{"t":"SHOE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-03-16",2.5796,2.842,2.4485,2.7108,7061850.0],["1993-03-17",2.7108,2.7982,2.6671,2.6671,1631250.0],["1993-03-18",2.7982,2.7982,2.6671,2.7982,298800.0],["1993-03-19",2.6671,2.842,2.6671,2.7982,479700.0],["1993-03-22",2.842,2.8857,2.7108,2.7545,174600.0],["1993-03-23",2.7545,2.9731,2.7545,2.9294,527400.0],["1993-03-24",2.842,2.9731,2.7545,2.7545,238500.0],["1993-03-25",2.7545,2.8857,2.7545,2.7764,132750.0],["1993-03-26",2.8857,2.8857,2.7545,2.842,195300.0],["1993-03-29",2.8857,2.8857,2.7982,2.7982,488700.0],["1993-03-30",2.8857,2.8857,2.7982,2.8857,34200.0],["1993-03-31",2.7982,2.8857,2.7982,2.7982,110250.0],["1993-04-01",2.8857,2.8857,2.7982,2.842,131850.0],["1993-04-02",2.8857,2.8857,2.7108,2.8201,151200.0],["1993-04-05",2.7108,2.842,2.7108,2.7982,120600.0],["1993-04-06",2.842,2.842,2.7108,2.7764,333000.0],["1993-04-07",2.7108,2.842,2.7108,2.7545,751950.0],["1993-04-08",2.7108,2.842,2.7108,2.7108,59400.0],["1993-04-12",2.842,2.842,2.7108,2.842,181350.0],["1993-04-13",2.7108,2.842,2.7108,2.7108,109350.0],["1993-04-14",2.7982,2.8857,2.7545,2.8857,81000.0],["1993-04-15",2.8857,2.9294,2.7545,2.7545,293400.0],["1993-04-16",2.9294,2.9731,2.7982,2.9294,69300.0],["1993-04-19",2.9731,3.0169,2.842,2.9731,71100.0],["1993-04-20",3.0169,3.0169,2.8857,3.0169,49500.0],["1993-04-21",2.8857,3.0169,2.8857,2.8857,105300.0],["1993-04-22",3.0169,3.0169,2.8857,3.0169,19350.0],["1993-04-23",2.8857,3.0169,2.8857,2.8857,34200.0],["1993-04-26",2.9731,3.0169,2.8857,2.8857,51750.0],["1993-04-27",3.0169,3.0169,2.7545,2.7764,526950.0],["1993-04-28",2.7545,2.9294,2.7545,2.842,286650.0],["1993-04-29",2.7982,2.9294,2.7982,2.7982,300600.0],["1993-04-30",2.9294,2.9294,2.7982,2.8201,235800.0],["1993-05-03",2.7982,3.0169,2.7982,2.8857,74250.0],["1993-05-04",2.9731,3.0169,2.8857,3.0169,19350.0],["1993-05-05",2.9513,3.2355,2.9513,3.2355,416250.0],["1993-05-06",3.2792,3.4541,3.148,3.3885,359100.0],["1993-05-07",3.3666,3.4978,3.3666,3.4541,604800.0],["1993-05-10",3.4541,3.5853,3.3666,3.5853,177750.0],["1993-05-11",3.4541,3.5853,3.4541,3.4541,598050.0],["1993-05-12",3.4541,3.5853,3.4541,3.4978,132750.0],["1993-05-13",3.5853,3.5853,3.2355,3.3229,126450.0],["1993-05-14",3.2355,3.2355,3.1043,3.1043,174150.0],["1993-05-17",3.2355,3.2355,3.1043,3.2355,21150.0],["1993-05-18",3.2355,3.2355,3.0606,3.0606,210150.0],["1993-05-19",3.148,3.148,3.0606,3.148,40050.0],["1993-05-20",3.0606,3.2355,3.0606,3.0606,13950.0],["1993-05-21",3.2355,3.2355,3.0606,3.2355,30150.0],["1993-05-24",3.2355,3.2355,3.0606,3.2355,5400.0],["1993-05-25",3.2355,3.3666,3.148,3.3666,161550.0],["1993-05-26",3.3666,3.5415,3.2792,3.5415,336600.0],["1993-05-27",3.5415,3.5415,3.3666,3.3666,34200.0],["1993-05-28",3.5415,3.5415,3.3666,3.3885,80550.0],["1993-06-01",3.5415,3.5415,3.3666,3.3666,202500.0],["1993-06-02",3.5415,3.5415,3.4104,3.5415,10800.0],["1993-06-03",3.5853,3.6727,3.4978,3.6727,88200.0],["1993-06-04",3.6727,3.6727,3.4978,3.5853,7650.0],["1993-06-07",3.6727,3.7164,3.5415,3.5853,51300.0],["1993-06-08",3.7164,3.7601,3.5853,3.7601,25200.0],["1993-06-09",3.7601,3.8039,3.5853,3.6727,60300.0],["1993-06-10",3.8476,3.8476,3.6727,3.8039,69300.0],["1993-06-11",3.6727,3.8476,3.6727,3.6727,203850.0],["1993-06-14",3.6727,3.8913,3.6727,3.8913,81000.0],["1993-06-15",3.8913,3.8913,3.7164,3.8913,28800.0],["1993-06-16",3.8913,3.8913,3.7601,3.8476,73800.0],["1993-06-17",3.8039,3.8913,3.7601,3.8913,118800.0],["1993-06-18",3.7601,3.8913,3.7164,3.8039,341100.0],["1993-06-21",3.8476,3.8913,3.7164,3.8913,5850.0],["1993-06-22",3.7164,3.8913,3.7164,3.8476,187200.0],["1993-06-23",3.7164,3.8476,3.7164,3.7164,34200.0],["1993-06-24",3.8476,3.8476,3.7164,3.8039,63450.0],["1993-06-25",3.7601,3.8476,3.7164,3.7601,74250.0],["1993-06-28",3.7164,3.8039,3.7164,3.7164,19350.0],["1993-06-29",3.7164,3.8476,3.7164,3.7164,175050.0],["1993-06-30",3.7164,3.8476,3.6727,3.8039,34650.0],["1993-07-01",3.629,3.7601,3.5853,3.5853,315000.0],["1993-07-02",3.7601,3.7601,3.5853,3.6727,37350.0],["1993-07-06",3.5853,3.629,3.5853,3.629,9900.0],["1993-07-07",3.7601,3.7601,3.5853,3.7383,5850.0],["1993-07-08",3.5853,3.7601,3.5853,3.6727,10800.0],["1993-07-09",3.629,3.7164,3.5853,3.7164,78750.0],["1993-07-12",3.7164,3.7164,3.6071,3.6727,12600.0],["1993-07-13",3.5415,3.7164,3.5415,3.7164,21150.0],["1993-07-14",3.7164,3.7164,3.5415,3.6727,82800.0],["1993-07-15",3.629,3.7164,3.5853,3.5853,125550.0],["1993-07-16",3.5853,3.6727,3.5853,3.6727,6750.0],["1993-07-19",3.5853,3.7164,3.5415,3.5415,112950.0],["1993-07-20",3.629,3.629,3.3229,3.4541,105750.0],["1993-07-21",3.4104,3.4541,3.3229,3.3885,24750.0],["1993-07-22",3.4541,3.4978,3.3666,3.3885,190800.0],["1993-07-23",3.3666,3.4104,3.2355,3.3229,190800.0],["1993-07-26",3.2355,3.3666,3.2355,3.2355,46800.0],["1993-07-27",3.2792,3.629,3.2792,3.5415,507600.0],["1993-07-28",3.7164,3.7164,3.5415,3.5415,90900.0],["1993-07-29",3.5415,3.7164,3.5415,3.5415,27450.0],["1993-07-30",3.7164,3.7164,3.5853,3.7164,26550.0],["1993-08-02",3.7164,3.7601,3.629,3.629,46800.0],["1993-08-03",3.7601,3.8039,3.6727,3.6727,111600.0],["1993-08-04",3.6727,3.8039,3.6727,3.6727,3150.0],["1993-08-05",3.8039,3.8039,3.6727,3.8039,15750.0],["1993-08-06",3.8039,3.8039,3.6727,3.7164,30150.0],["1993-08-09",3.8039,3.8039,3.6727,3.7601,46350.0],["1993-08-10",3.6727,3.7601,3.6727,3.7383,8550.0],["1993-08-11",3.8039,3.8039,3.6727,3.7601,76500.0],["1993-08-12",3.782,3.8039,3.782,3.8039,9000.0],["1993-08-13",3.7164,3.8039,3.6727,3.6727,22050.0],["1993-08-16",3.8039,3.8039,3.6727,3.6727,28350.0],["1993-08-17",3.8039,3.8039,3.6727,3.7601,32400.0],["1993-08-18",3.7164,3.8039,3.6727,3.8039,27900.0],["1993-08-19",3.8039,3.8039,3.6727,3.8039,9900.0],["1993-08-20",3.6727,3.8476,3.6727,3.6727,32400.0],["1993-08-23",3.8476,3.8476,3.7601,3.8476,27900.0],["1993-08-24",3.8476,4.0225,3.7601,4.0225,132300.0],["1993-08-25",3.935,4.1974,3.935,4.1974,121950.0],["1993-08-26",4.0225,4.2848,4.0225,4.1974,56700.0],["1993-08-27",4.2848,4.5909,4.2848,4.5909,911700.0],["1993-08-30",4.5909,4.5909,4.3723,4.4597,58050.0],["1993-08-31",4.5472,4.5472,4.1537,4.3723,199350.0],["1993-09-01",4.3723,4.4597,4.3285,4.4597,264150.0],["1993-09-02",4.4597,4.5472,3.935,3.9788,605700.0],["1993-09-03",3.8913,4.1537,3.8913,4.1099,315000.0],["1993-09-07",4.1537,4.1537,3.935,4.1537,9900.0],["1993-09-08",4.0225,4.1536,3.7383,3.7383,130950.0],["1993-09-09",3.6727,3.8913,3.6727,3.8913,331650.0],["1993-09-10",3.8913,3.8913,3.7164,3.7164,414450.0],["1993-09-13",3.8913,3.9788,3.8039,3.8039,17550.0],["1993-09-14",3.7601,3.9788,3.7601,3.9788,29250.0],["1993-09-15",4.0225,4.1099,4.0006,4.0443,104400.0],["1993-09-16",3.935,4.1099,3.935,3.9788,94050.0],["1993-09-17",3.9788,4.1099,3.935,3.935,10800.0],["1993-09-20",3.935,4.1099,3.935,3.9569,6300.0],["1993-09-21",4.0662,4.0662,3.935,3.935,13500.0],["1993-09-22",4.0662,4.0662,4.0662,4.0662,4500.0],["1993-09-23",4.0662,4.1974,3.935,3.935,7650.0],["1993-09-24",3.935,4.3723,3.935,4.3723,80100.0],["1993-09-27",4.2848,4.3723,4.2848,4.2848,57600.0],["1993-09-28",4.3723,4.3723,4.1537,4.1974,26100.0],["1993-09-29",4.2848,4.3723,4.1537,4.2848,32400.0],["1993-09-30",4.3723,4.6346,4.2848,4.5472,213750.0],["1993-10-01",4.6346,4.6783,4.4597,4.6346,15300.0],["1993-10-04",4.4597,4.6783,4.2848,4.4597,113850.0],["1993-10-05",4.2848,4.4597,4.2848,4.2848,20700.0],["1993-10-06",4.4597,4.4597,4.3285,4.4597,53100.0],["1993-10-07",4.2848,4.6346,4.2848,4.4597,86850.0],["1993-10-08",4.5472,4.6346,4.4597,4.6346,641250.0],["1993-10-11",4.6346,4.722,4.4597,4.5472,43650.0],["1993-10-12",4.722,4.722,4.5472,4.722,36450.0],["1993-10-13",4.7658,4.8532,4.5909,4.8095,36900.0],["1993-10-14",4.8532,4.8969,4.6783,4.8969,50400.0],["1993-10-15",4.8969,4.8969,4.722,4.8969,22950.0],["1993-10-18",4.9407,4.9844,4.7658,4.9844,99900.0],["1993-10-19",4.8532,4.8969,4.6346,4.722,124200.0],["1993-10-20",4.8969,4.8969,4.722,4.8969,24750.0],["1993-10-21",4.8969,4.9844,4.722,4.8095,103050.0],["1993-10-22",4.7658,4.8969,4.5909,4.5909,73350.0],["1993-10-25",4.8532,4.8532,4.5253,4.5909,73200.0],["1993-10-26",4.6565,4.6565,4.4597,4.5909,70800.0],["1993-10-27",4.5909,4.5909,4.4597,4.5909,20100.0],["1993-10-28",4.6565,4.9188,4.6565,4.9188,52500.0],["1993-10-29",4.722,4.9844,4.722,4.9188,63900.0],["1993-11-01",4.9188,4.9188,4.7876,4.9188,21600.0],["1993-11-02",4.9188,4.9188,4.7876,4.9188,27900.0],["1993-11-03",4.7876,4.9188,4.7876,4.7876,89700.0],["1993-11-04",4.6565,4.9188,4.6565,4.6565,20400.0],["1993-11-05",4.8532,4.9188,4.6565,4.9188,15000.0],["1993-11-08",4.886,4.9188,4.8532,4.8532,11400.0],["1993-11-09",4.9188,4.9188,4.7876,4.9188,18600.0],["1993-11-10",4.9188,5.05,4.8532,4.9844,52200.0],["1993-11-11",5.05,5.05,4.722,4.722,109200.0],["1993-11-12",4.722,4.9188,4.6565,4.6893,96600.0],["1993-11-15",4.7876,4.7876,4.3941,4.3941,52800.0],["1993-11-16",4.5909,4.5909,4.3941,4.4925,91800.0],["1993-11-17",4.5253,4.5253,4.3941,4.3941,2386500.0],["1993-11-18",4.3941,4.4597,4.3941,4.3941,446100.0],["1993-11-19",4.4597,4.4597,4.263,4.3941,186000.0],["1993-11-22",4.263,4.3941,4.263,4.263,98400.0],["1993-11-23",4.3941,4.3941,4.1318,4.1646,153600.0],["1993-11-24",4.1318,4.263,4.1318,4.1318,131100.0],["1993-11-26",4.1646,4.3285,4.1646,4.3285,24300.0],["1993-11-29",4.3285,4.4597,4.2302,4.4597,133500.0],["1993-11-30",4.4597,4.4597,4.3285,4.3941,155400.0],["1993-12-01",4.4597,4.4597,4.3285,4.3285,99600.0],["1993-12-02",4.3285,4.5253,4.3285,4.4597,57600.0],["1993-12-03",4.5253,4.5253,4.3285,4.5253,118200.0],["1993-12-06",4.5253,4.5253,4.3285,4.3941,124200.0],["1993-12-07",4.4597,4.5253,4.3285,4.5253,78900.0],["1993-12-08",4.5253,4.5253,4.3285,4.5253,260400.0],["1993-12-09",4.5253,4.5253,4.3941,4.5253,366300.0],["1993-12-10",4.5253,4.5253,4.3941,4.4597,68700.0],["1993-12-13",4.3285,4.5253,4.3285,4.3941,23400.0],["1993-12-14",4.5253,4.5253,4.3285,4.4597,169200.0],["1993-12-15",4.4597,4.5253,4.3285,4.5253,263700.0],["1993-12-16",4.5253,4.5253,4.3285,4.4269,197400.0],["1993-12-17",4.3941,4.5253,4.263,4.3941,286200.0],["1993-12-20",4.3941,4.3941,4.1974,4.1974,86100.0],["1993-12-21",4.263,4.263,3.6727,3.6727,705300.0],["1993-12-22",3.2792,3.4104,2.8857,3.0824,2533800.0],["1993-12-23",3.2136,3.2136,3.0824,3.1152,635400.0],["1993-12-27",3.2136,3.2136,3.0824,3.148,135900.0],["1993-12-28",3.1808,3.2136,3.0824,3.2136,327900.0],["1993-12-29",3.2792,3.2792,3.148,3.2792,412500.0],["1993-12-30",3.2792,3.2792,3.148,3.148,1092300.0],["1993-12-31",3.2792,3.2792,3.148,3.148,359400.0],["1994-01-03",3.2792,3.2792,3.148,3.2792,286800.0],["1994-01-04",3.2464,3.3448,3.148,3.2792,452100.0],["1994-01-05",3.2136,3.4104,3.2136,3.4104,410700.0],["1994-01-06",3.2792,3.4759,3.2792,3.3448,491100.0],["1994-01-07",3.3448,3.4759,3.3448,3.4759,941400.0],["1994-01-10",3.4759,3.4759,3.3448,3.4104,306600.0],["1994-01-11",3.4432,3.4759,3.3448,3.3776,203100.0],["1994-01-12",3.4104,3.4104,3.3448,3.4104,4500.0],["1994-01-13",3.4104,3.4104,3.3448,3.4104,42600.0],["1994-01-14",3.3448,3.4104,3.3448,3.4104,190500.0],["1994-01-17",3.3448,3.4104,3.3448,3.4104,23400.0],["1994-01-18",3.2792,3.4104,3.2792,3.2792,37200.0],["1994-01-19",3.312,3.4104,3.2792,3.312,52500.0],["1994-01-20",3.2792,3.4104,3.2792,3.2792,21900.0],["1994-01-21",3.4104,3.4104,3.2792,3.2792,66000.0],["1994-01-24",3.2792,3.4104,3.2792,3.2792,351600.0],["1994-01-25",3.2792,3.4104,3.2792,3.4104,7800.0],["1994-01-26",3.4104,3.4104,3.2136,3.3448,37200.0],["1994-01-27",3.2792,3.3448,3.2136,3.3448,15300.0],["1994-01-28",3.3448,3.3448,3.2136,3.3448,12000.0],["1994-01-31",3.2136,3.3448,3.2136,3.3448,12000.0],["1994-02-01",3.2136,3.3448,3.2136,3.3448,4800.0],["1994-02-02",3.2792,3.3448,3.2136,3.3448,636600.0],["1994-02-03",3.3448,3.3448,3.148,3.2464,30000.0],["1994-02-04",3.148,3.3448,3.148,3.148,24300.0],["1994-02-07",3.148,3.3448,3.148,3.2136,309300.0],["1994-02-08",3.2792,3.4104,3.148,3.3448,190200.0],["1994-02-09",3.4104,3.4104,3.2136,3.2136,35100.0],["1994-02-10",3.2792,3.4104,3.2136,3.2464,95100.0],["1994-02-11",3.3448,3.3448,3.2136,3.3448,45900.0],["1994-02-14",3.3448,3.3448,3.2136,3.3448,114600.0],["1994-02-15",3.3448,3.4104,3.2136,3.4104,35700.0],["1994-02-16",3.3776,3.4104,3.2136,3.2792,30300.0],["1994-02-17",3.2136,3.3448,3.2136,3.2136,15900.0],["1994-02-18",3.2136,3.3448,3.148,3.2792,9600.0],["1994-02-22",3.3448,3.3448,3.148,3.148,12300.0],["1994-02-23",3.148,3.3448,3.148,3.2136,49500.0],["1994-02-24",3.148,3.3448,3.148,3.3448,7500.0],["1994-02-25",3.3448,3.3448,3.148,3.148,1200.0],["1994-02-28",3.3448,3.3448,3.148,3.3448,15300.0],["1994-03-01",3.148,3.3448,3.148,3.3448,21300.0],["1994-03-02",3.148,3.3448,3.148,3.148,9600.0],["1994-03-03",3.3448,3.3448,3.148,3.3448,32700.0],["1994-03-04",3.148,3.148,3.148,3.148,900.0],["1994-03-07",3.3448,3.3448,3.148,3.3448,86700.0],["1994-03-08",3.3448,3.3448,3.148,3.148,7800.0],["1994-03-09",3.3448,3.3448,3.148,3.148,6600.0],["1994-03-10",3.3448,3.3448,3.148,3.3448,4500.0],["1994-03-11",3.2136,3.4759,3.2136,3.4759,72300.0],["1994-03-14",3.3448,3.4759,3.3448,3.4759,4800.0],["1994-03-15",3.4759,3.4759,3.3448,3.4759,38700.0],["1994-03-16",3.3448,3.4759,3.3448,3.4104,157800.0],["1994-03-17",3.4759,3.4759,3.4104,3.4759,34800.0],["1994-03-18",3.4104,3.5087,3.4104,3.4759,20100.0],["1994-03-21",3.4759,3.4759,3.3448,3.4104,28200.0],["1994-03-22",3.4759,3.4759,3.3448,3.3448,5100.0],["1994-03-23",3.4759,3.4759,3.3448,3.4432,12300.0],["1994-03-24",3.3448,3.4759,3.3448,3.3448,8100.0],["1994-03-25",3.3448,3.4759,3.3448,3.3448,46500.0],["1994-03-28",3.4759,3.4759,3.3448,3.4104,21900.0],["1994-03-29",3.3448,3.4104,3.2136,3.2136,41100.0],["1994-03-30",3.2136,3.2136,3.0169,3.0169,44400.0],["1994-03-31",3.0169,3.148,2.9513,2.9513,42900.0],["1994-04-04",2.9513,3.0824,2.8857,2.9513,42600.0],["1994-04-05",2.8857,3.0169,2.8857,3.0169,10800.0],["1994-04-06",2.8857,3.0169,2.8201,2.8201,35100.0],["1994-04-07",2.9185,2.9513,2.8201,2.9513,27000.0],["1994-04-08",2.9513,2.9513,2.7545,2.7545,12300.0],["1994-04-11",2.8857,2.8857,2.7545,2.7545,11700.0],["1994-04-12",2.7545,2.8857,2.6889,2.8201,18000.0],["1994-04-13",2.8201,2.8201,2.6889,2.6889,21600.0],["1994-04-14",2.6889,2.8201,2.6234,2.6889,33000.0],["1994-04-15",2.5578,2.6889,2.4922,2.6889,171600.0],["1994-04-18",2.6889,2.6889,2.4922,2.6889,166800.0],["1994-04-19",2.6889,2.8857,2.4922,2.8857,84000.0],["1994-04-20",2.8857,2.8857,2.5906,2.6889,138900.0],["1994-04-21",2.6889,2.6889,2.6234,2.6889,24300.0],["1994-04-22",2.8201,2.8201,2.6234,2.8201,7200.0],["1994-04-25",2.8201,2.9513,2.8201,2.9513,51600.0],["1994-04-26",2.9513,3.0169,2.8201,2.8201,144600.0],["1994-04-28",3.0169,3.0169,2.8201,2.8201,12000.0],["1994-04-29",3.0169,3.0169,2.8201,3.0169,208800.0],["1994-05-02",2.8857,3.0169,2.8857,3.0169,208500.0],["1994-05-03",3.0169,3.0169,2.8201,3.0169,12900.0],["1994-05-04",3.0169,3.0169,2.8201,2.8201,21000.0],["1994-05-05",2.8857,2.8857,2.6234,2.8201,134700.0],["1994-05-06",2.6234,2.8201,2.6234,2.8201,202500.0],["1994-05-09",2.6889,2.8201,2.6234,2.7217,54000.0],["1994-05-10",2.8201,2.8201,2.6234,2.7545,96000.0],["1994-05-11",2.7545,2.8201,2.6889,2.7545,15900.0],["1994-05-12",2.8201,2.8201,2.6234,2.7873,18000.0],["1994-05-13",2.8201,2.8201,2.6234,2.8201,8100.0],["1994-05-16",2.8201,2.8201,2.6234,2.8201,8700.0],["1994-05-17",2.8201,2.8201,2.8201,2.8201,4800.0],["1994-05-18",2.8201,3.0169,2.6889,2.9513,100500.0],["1994-05-19",3.0169,3.148,2.9513,3.0169,58200.0],["1994-05-20",3.148,3.148,2.9513,2.9513,293700.0],["1994-05-23",3.0824,3.0824,2.9513,2.9513,6300.0],["1994-05-24",3.0824,3.0824,2.9513,2.9513,179700.0],["1994-05-25",3.148,3.148,3.148,3.148,4500.0],["1994-05-26",3.148,3.148,3.0169,3.0169,2100.0],["1994-05-27",3.0169,3.148,3.0169,3.148,3600.0],["1994-05-31",3.148,3.148,2.9513,3.148,15000.0],["1994-06-01",3.2136,3.2136,2.2954,2.2954,1024200.0],["1994-06-02",2.4266,2.6234,2.2954,2.525,631200.0],["1994-06-03",2.4922,2.6234,2.4266,2.4922,201000.0],["1994-06-06",2.6234,2.6889,2.5578,2.6889,441300.0],["1994-06-07",2.6889,2.6889,2.4922,2.4922,3600.0],["1994-06-08",2.5578,2.6889,2.4922,2.6889,9300.0],["1994-06-09",2.6889,2.6889,2.6889,2.6889,3000.0],["1994-06-10",2.6234,2.6889,2.4922,2.6234,17100.0],["1994-06-13",2.4922,2.6889,2.4922,2.6562,142800.0],["1994-06-14",2.6889,2.6889,2.4922,2.6889,185100.0],["1994-06-15",2.6889,2.6889,2.5578,2.5578,1800.0],["1994-06-16",2.6889,2.6889,2.4922,2.6889,12300.0],["1994-06-17",2.525,2.6889,2.525,2.6889,279600.0],["1994-06-20",2.5578,2.5578,2.5578,2.5578,8700.0],["1994-06-21",2.5578,2.6889,2.5578,2.5578,66600.0],["1994-06-22",2.5578,2.6889,2.5578,2.5578,13200.0],["1994-06-23",2.5578,2.5578,2.5578,2.5578,7200.0],["1994-06-24",2.5578,2.5578,2.5578,2.5578,600.0],["1994-06-27",2.6889,2.6889,2.5578,2.6889,22500.0],["1994-06-28",2.6889,2.6889,2.4594,2.6889,933300.0],["1994-06-29",2.6889,2.6889,2.4922,2.4922,4200.0],["1994-06-30",2.6889,2.6889,2.4922,2.525,45300.0],["1994-07-01",2.4922,2.6234,2.4922,2.6234,32400.0],["1994-07-05",2.6234,2.6234,2.4594,2.4922,239700.0],["1994-07-06",2.4922,2.6234,2.4922,2.5578,84900.0],["1994-07-07",2.4922,2.5578,2.4266,2.4266,38100.0],["1994-07-08",2.5578,2.5578,2.4266,2.4266,10500.0],["1994-07-11",2.5578,2.5578,2.4266,2.4266,42300.0],["1994-07-12",2.5578,2.5578,2.4266,2.4266,96000.0],["1994-07-13",2.4266,2.5578,2.4266,2.4266,5400.0],["1994-07-14",2.4266,2.4266,2.4266,2.4266,7500.0],["1994-07-15",2.5578,2.5578,2.4266,2.525,55800.0],["1994-07-18",2.5578,2.5578,2.4266,2.5578,21900.0],["1994-07-19",2.5578,2.5578,2.4266,2.4266,6000.0],["1994-07-20",2.5578,2.5578,2.5578,2.5578,600.0],["1994-07-21",2.4266,2.5578,2.4266,2.5578,23400.0],["1994-07-22",2.4266,2.5578,2.4266,2.4266,26100.0],["1994-07-25",2.4266,2.5578,2.4266,2.4266,18000.0],["1994-07-26",2.4266,2.5578,2.4266,2.5578,12300.0],["1994-07-27",2.4266,2.5578,2.4266,2.4922,18600.0],["1994-07-28",2.4922,2.4922,2.4266,2.4266,646200.0],["1994-07-29",2.4266,2.6234,2.4266,2.4594,5700.0],["1994-08-01",2.6234,2.6234,2.4266,2.6234,8700.0],["1994-08-02",2.6234,2.6234,2.4922,2.6234,21000.0],["1994-08-03",2.4922,2.6234,2.4266,2.6234,3900.0],["1994-08-04",2.4266,2.4266,2.4266,2.4266,600.0],["1994-08-05",2.5578,2.5578,2.4266,2.4266,18300.0],["1994-08-08",2.4594,2.5578,2.4266,2.5578,16500.0],["1994-08-09",2.4266,2.5578,2.4266,2.5578,20400.0],["1994-08-10",2.5578,2.5578,2.4266,2.5578,35700.0],["1994-08-11",2.5578,2.5578,2.4266,2.5578,33000.0],["1994-08-12",2.5578,2.5578,2.4922,2.5578,10500.0],["1994-08-15",2.5578,2.6234,2.4594,2.6234,5400.0],["1994-08-16",2.4594,2.6234,2.4266,2.4266,181500.0],["1994-08-17",2.4266,2.6234,2.4266,2.4266,9300.0],["1994-08-18",2.6234,2.6234,2.4266,2.6234,9000.0],["1994-08-19",2.6234,2.6234,2.4266,2.5578,166800.0],["1994-08-22",2.4266,2.5578,2.4266,2.4922,8700.0],["1994-08-23",2.4266,2.5578,2.361,2.3938,1507800.0],["1994-08-24",2.5578,2.5578,2.4266,2.5578,4200.0],["1994-08-25",2.4266,2.4922,2.361,2.4922,66300.0],["1994-08-26",2.4922,2.4922,2.361,2.4922,19800.0],["1994-08-29",2.4922,2.4922,2.361,2.4922,12600.0],["1994-08-30",2.3938,2.4266,2.0331,2.0331,211800.0],["1994-08-31",2.0331,2.1643,1.7708,1.9675,494400.0],["1994-09-01",1.7052,1.8364,1.5576,1.6396,1364100.0],["1994-09-02",1.6396,1.7708,1.5084,1.7708,1590600.0],["1994-09-06",1.7708,1.7708,1.574,1.6068,1065000.0],["1994-09-07",1.6396,1.7708,1.6068,1.7298,243900.0],["1994-09-08",1.7708,1.7708,1.6396,1.738,405600.0],["1994-09-09",1.738,1.8364,1.6396,1.8364,51300.0],["1994-09-12",1.8364,1.9019,1.7052,1.8036,45300.0],["1994-09-13",1.8364,1.8364,1.7052,1.8036,38100.0],["1994-09-14",1.8364,1.9019,1.7052,1.8364,26400.0],["1994-09-15",1.8364,1.8364,1.7708,1.8364,43200.0],["1994-09-16",1.7708,1.9019,1.7708,1.7708,64500.0],["1994-09-19",1.8691,1.9019,1.7708,1.9019,17400.0],["1994-09-20",1.9019,1.9019,1.738,1.7708,60300.0],["1994-09-21",1.7708,1.8364,1.7052,1.7708,23400.0],["1994-09-22",1.8364,1.8364,1.8364,1.8364,9000.0],["1994-09-23",1.8364,1.8364,1.7052,1.8364,19500.0],["1994-09-26",1.8364,1.8364,1.7052,1.7052,9900.0],["1994-09-27",1.8364,1.8364,1.7052,1.8364,115800.0],["1994-09-28",1.8364,1.8364,1.7052,1.8364,7200.0],["1994-09-29",1.8364,1.8364,1.7052,1.7708,49800.0],["1994-09-30",1.7052,1.8364,1.7052,1.7052,125400.0],["1994-10-03",1.7052,1.8364,1.6806,1.8364,159600.0],["1994-10-04",1.7708,1.8364,1.7052,1.7052,53400.0],["1994-10-05",1.7052,1.8364,1.6724,1.7052,193200.0],["1994-10-06",1.8364,1.8364,1.6396,1.6396,96000.0],["1994-10-07",1.6396,1.7708,1.6396,1.6396,61200.0],["1994-10-10",1.7052,1.7052,1.574,1.574,105600.0],["1994-10-11",1.574,1.7052,1.574,1.7052,50700.0],["1994-10-12",1.7052,1.8363,1.6396,1.738,98700.0],["1994-10-13",1.7708,1.7708,1.6396,1.6396,87300.0],["1994-10-14",1.6396,1.7708,1.6396,1.7052,22500.0],["1994-10-17",1.6396,1.7708,1.6396,1.6724,73500.0],["1994-10-18",1.7052,1.7052,1.574,1.574,64500.0],["1994-10-19",1.7052,1.7052,1.574,1.6396,29100.0],["1994-10-20",1.6396,1.7052,1.574,1.7052,14700.0],["1994-10-21",1.7052,1.7052,1.5084,1.5084,39600.0],["1994-10-24",1.574,1.6396,1.5084,1.574,12000.0],["1994-10-25",1.6396,1.6396,1.574,1.6396,8700.0],["1994-10-26",1.6396,1.6396,1.5084,1.6396,10500.0],["1994-10-27",1.6396,1.7052,1.574,1.7052,72600.0],["1994-10-28",1.7052,1.7708,1.6396,1.6396,29400.0],["1994-10-31",1.6396,1.7052,1.6396,1.6396,21300.0],["1994-11-01",1.6396,1.7708,1.6396,1.7708,48000.0],["1994-11-02",1.7708,1.7708,1.6396,1.7708,38700.0],["1994-11-03",1.7708,1.7708,1.6396,1.7052,18600.0],["1994-11-04",1.7708,1.7708,1.615,1.6724,756900.0],["1994-11-07",1.6396,1.7708,1.6396,1.6396,2400.0],["1994-11-08",1.6396,1.7708,1.6068,1.6068,73200.0],["1994-11-09",1.574,1.7052,1.574,1.6396,22800.0],["1994-11-10",1.574,1.6396,1.5084,1.574,99300.0],["1994-11-11",1.5084,1.6068,1.5084,1.5084,35700.0],["1994-11-14",1.5084,1.6068,1.4428,1.4428,114300.0],["1994-11-15",1.4428,1.574,1.4428,1.4428,32400.0],["1994-11-16",1.4428,1.5084,1.3117,1.3117,109800.0],["1994-11-17",1.4428,1.4428,1.3117,1.3445,42900.0],["1994-11-18",1.3773,1.5084,1.3773,1.3773,232200.0],["1994-11-21",1.5084,1.5084,1.3773,1.5084,30000.0],["1994-11-22",1.5084,1.5084,1.3773,1.4428,103200.0],["1994-11-23",1.5084,1.5084,1.3773,1.4387,40500.0],["1994-11-25",1.5084,1.5084,1.4101,1.4101,45900.0],["1994-11-28",1.3773,1.5084,1.3773,1.3773,125400.0],["1994-11-29",1.3773,1.5084,1.3117,1.3773,58500.0],["1994-11-30",1.3117,1.4428,1.3117,1.3117,50400.0],["1994-12-01",1.4428,1.4428,1.3117,1.3773,282000.0],["1994-12-02",1.4428,1.4428,1.3445,1.4101,142200.0],["1994-12-05",1.3773,1.4428,1.3773,1.3773,253800.0],["1994-12-06",1.3773,1.4428,1.3773,1.4428,88500.0],["1994-12-07",1.3773,1.4428,1.3773,1.3773,243900.0],["1994-12-08",1.3773,1.4428,1.3773,1.3773,22800.0],["1994-12-09",1.3773,1.4428,1.3773,1.3773,35700.0],["1994-12-12",1.3773,1.4428,1.3773,1.4101,115200.0],["1994-12-13",1.3814,1.4428,1.3773,1.3773,69900.0],["1994-12-14",1.4428,1.4428,1.3773,1.3937,300300.0],["1994-12-15",1.4428,1.4428,1.3773,1.3773,53700.0],["1994-12-16",1.3773,1.4428,1.3773,1.3773,118500.0],["1994-12-19",1.3773,1.4101,1.3773,1.3773,228600.0],["1994-12-20",1.3773,1.4428,1.3773,1.3773,46500.0],["1994-12-21",1.3773,1.4428,1.3773,1.3773,93300.0],["1994-12-22",1.3773,1.4428,1.2461,1.3117,1717800.0],["1994-12-23",1.4428,1.4428,1.3117,1.3117,132600.0],["1994-12-27",1.3117,1.4428,1.3117,1.3117,117000.0],["1994-12-28",1.3117,1.3773,1.3117,1.3117,143700.0],["1994-12-29",1.3117,1.3773,1.2461,1.2461,186900.0],["1994-12-30",1.2461,1.3117,1.2461,1.2461,175500.0],["1995-01-03",1.2461,1.3773,1.2461,1.2461,4500.0],["1995-01-04",1.3117,1.3773,1.2461,1.2461,42000.0],["1995-01-05",1.3117,1.3117,1.2461,1.2461,5400.0],["1995-01-06",1.2133,1.2461,1.1805,1.1805,1500.0],["1995-01-09",1.3117,1.3117,1.1805,1.1805,162600.0],["1995-01-10",1.1805,1.3117,1.1805,1.3117,116100.0],["1995-01-11",1.3117,1.3117,1.1805,1.3117,111900.0],["1995-01-12",1.3117,1.3117,1.2461,1.2461,94200.0],["1995-01-13",1.2461,1.3117,1.1805,1.2461,186900.0],["1995-01-16",1.3076,1.3076,1.1805,1.2461,67800.0],["1995-01-17",1.3117,1.3117,1.2461,1.2461,78300.0],["1995-01-18",1.2461,1.3773,1.2461,1.3773,136500.0],["1995-01-19",1.2461,1.3773,1.2461,1.2461,74100.0],["1995-01-20",1.3773,1.3773,1.2461,1.2461,25200.0],["1995-01-23",1.3117,1.3117,1.2461,1.2461,8400.0],["1995-01-24",1.3773,1.3773,1.2461,1.3773,12000.0],["1995-01-25",1.2461,1.3773,1.2461,1.3773,12900.0],["1995-01-26",1.2461,1.3773,1.2461,1.2461,20700.0],["1995-01-27",1.2461,1.3773,1.2461,1.3773,76500.0],["1995-01-30",1.3773,1.3773,1.2461,1.2461,45900.0],["1995-01-31",1.3445,1.3445,1.3445,1.3445,3000.0],["1995-02-01",1.2461,1.3773,1.2461,1.3773,3000.0],["1995-02-02",1.3445,1.3773,1.2461,1.2461,53700.0],["1995-02-03",1.3773,1.3773,1.2461,1.3117,54900.0],["1995-02-06",1.2461,1.3773,1.2461,1.2461,136500.0],["1995-02-07",1.3773,1.3773,1.2461,1.2461,113400.0],["1995-02-08",1.3773,1.3773,1.2461,1.2789,76500.0],["1995-02-09",1.2789,1.3117,1.1805,1.2461,48300.0],["1995-02-10",1.2133,1.3117,1.2133,1.2133,126000.0],["1995-02-13",1.3117,1.3117,1.1805,1.1805,155400.0],["1995-02-14",1.3117,1.3117,1.2133,1.3117,6600.0],["1995-02-15",1.1805,1.3117,1.1805,1.3117,39000.0],["1995-02-16",1.3117,1.3117,1.1805,1.2461,1800.0],["1995-02-17",1.1805,1.3117,1.1805,1.1805,11100.0],["1995-02-21",1.1805,1.2461,1.1805,1.2133,32700.0],["1995-02-22",1.1805,1.3117,1.1805,1.3117,153000.0],["1995-02-23",1.3117,1.3773,1.2461,1.3445,234900.0],["1995-02-24",1.2461,1.3445,1.2461,1.3445,21600.0],["1995-02-27",1.2461,1.3445,1.2461,1.3445,25500.0],["1995-02-28",1.3445,1.3445,1.2461,1.3445,13800.0],["1995-03-01",1.3773,1.3773,1.2461,1.2461,42600.0],["1995-03-02",1.3445,1.3773,1.2461,1.2789,41100.0],["1995-03-03",1.2461,1.3773,1.2461,1.3773,3900.0],["1995-03-06",1.3117,1.3117,1.2133,1.2133,42300.0],["1995-03-07",1.2133,1.2461,1.1805,1.1805,194100.0],["1995-03-08",1.1805,1.2461,1.1805,1.1805,23100.0],["1995-03-09",1.2461,1.2461,1.1805,1.1805,59400.0],["1995-03-10",1.2461,1.2461,1.1805,1.2461,251700.0],["1995-03-13",1.2461,1.2461,1.1805,1.1805,46200.0],["1995-03-14",1.2461,1.2461,1.1805,1.2133,14700.0],["1995-03-15",1.1805,1.2133,1.1805,1.2133,18900.0],["1995-03-16",1.2133,1.2133,1.1805,1.1805,14700.0],["1995-03-17",1.2133,1.2461,1.1805,1.1805,21600.0],["1995-03-20",1.2461,1.2461,1.1805,1.1805,36900.0],["1995-03-21",1.2461,1.2461,1.1805,1.2461,69600.0],["1995-03-22",1.2461,1.2461,1.1805,1.2461,36300.0],["1995-03-23",1.2461,1.2461,1.1805,1.2133,33000.0],["1995-03-24",1.2133,1.2461,1.1805,1.1805,127800.0],["1995-03-27",1.2461,1.2461,1.1805,1.2461,9300.0],["1995-03-28",1.2461,1.2461,1.1805,1.2461,23700.0],["1995-03-29",1.2461,1.2461,1.1805,1.1805,30600.0],["1995-03-30",1.1805,1.2461,1.1805,1.2133,136200.0],["1995-03-31",1.1805,1.2461,1.1805,1.2461,73200.0],["1995-04-03",1.2461,1.2461,1.1805,1.2461,9000.0],["1995-04-04",1.2133,1.2461,1.1805,1.1805,1224900.0],["1995-04-05",1.1805,1.2133,1.1805,1.2133,604800.0],["1995-04-06",1.2133,1.2133,1.1477,1.2133,270600.0],["1995-04-07",1.2133,1.2461,1.1149,1.2461,144300.0],["1995-04-10",1.1805,1.2461,1.1805,1.2461,29700.0],["1995-04-11",1.2461,1.3117,1.1805,1.2789,19800.0],["1995-04-12",1.3117,1.3117,1.2461,1.3117,52500.0],["1995-04-13",1.3117,1.3773,1.3117,1.3773,174600.0],["1995-04-17",1.3773,1.3773,1.3117,1.3117,64800.0],["1995-04-18",1.3773,1.3773,1.3117,1.3117,58500.0],["1995-04-19",1.3773,1.3773,1.3117,1.3445,88500.0],["1995-04-20",1.3445,1.4101,1.3117,1.4101,145200.0],["1995-04-21",1.4101,1.4101,1.3445,1.4101,77100.0],["1995-04-24",1.4101,1.5084,1.4101,1.4756,174300.0],["1995-04-25",1.5084,1.5084,1.4756,1.4756,102000.0],["1995-04-26",1.4756,1.574,1.4756,1.574,287400.0],["1995-04-27",1.5412,1.6396,1.5412,1.6068,174600.0],["1995-04-28",1.6396,1.6396,1.5412,1.5412,91200.0],["1995-05-01",1.5084,1.6068,1.5084,1.5084,51300.0],["1995-05-02",1.6068,1.6068,1.5084,1.5084,92700.0],["1995-05-03",1.5084,1.574,1.4428,1.4428,155700.0],["1995-05-04",1.4101,1.4756,1.4101,1.4265,108900.0],["1995-05-05",1.4101,1.4756,1.4101,1.4428,37800.0],["1995-05-08",1.4428,1.4428,1.4101,1.4428,28800.0],["1995-05-09",1.4428,1.4756,1.4101,1.4101,208800.0],["1995-05-10",1.4756,1.4756,1.4428,1.4592,257400.0],["1995-05-11",1.4756,1.4756,1.4101,1.4101,118500.0],["1995-05-12",1.4756,1.4756,1.4101,1.4101,81300.0],["1995-05-15",1.4428,1.4428,1.4101,1.4428,99300.0],["1995-05-16",1.4101,1.5084,1.4101,1.4756,76500.0],["1995-05-17",1.4756,1.4756,1.4428,1.4592,185400.0],["1995-05-18",1.4756,1.5084,1.4428,1.5084,107700.0],["1995-05-19",1.4428,1.5084,1.4428,1.492,127500.0],["1995-05-22",1.5084,1.5084,1.4756,1.492,194700.0],["1995-05-23",1.574,1.738,1.5084,1.738,470700.0],["1995-05-24",1.7052,1.9675,1.7052,1.9019,1086900.0],["1995-05-25",1.8363,1.8691,1.738,1.738,223200.0],["1995-05-26",1.738,1.8364,1.738,1.7708,133800.0],["1995-05-30",1.738,1.8364,1.738,1.82,32700.0],["1995-05-31",1.8364,1.8364,1.738,1.8241,71100.0],["1995-06-01",1.8036,1.8364,1.738,1.7708,112500.0],["1995-06-02",1.8036,1.8036,1.738,1.8036,89100.0],["1995-06-05",1.738,1.8364,1.738,1.8364,387600.0],["1995-06-06",1.8691,1.8691,1.8036,1.8364,131400.0],["1995-06-07",1.8691,1.8691,1.8036,1.8691,116100.0],["1995-06-08",1.8691,1.9347,1.8363,1.8691,567900.0],["1995-06-09",1.9347,1.9347,1.8363,1.8691,104400.0],["1995-06-12",1.9347,1.9347,1.8364,1.8364,325800.0],["1995-06-13",1.9019,1.9019,1.8036,1.9019,106200.0],["1995-06-14",1.8364,1.9019,1.7708,1.7708,282000.0],["1995-06-15",1.8364,1.8364,1.7708,1.7708,19200.0],["1995-06-16",1.8364,1.8364,1.7708,1.7708,29400.0],["1995-06-19",1.7708,1.7708,1.6396,1.6888,51300.0],["1995-06-20",1.6396,1.7052,1.6068,1.6232,58500.0],["1995-06-21",1.6068,1.6396,1.4428,1.5084,356700.0],["1995-06-22",1.5084,1.5084,1.4428,1.5084,106200.0],["1995-06-23",1.4428,1.5084,1.4428,1.4756,105300.0],["1995-06-26",1.5084,1.5412,1.4756,1.4756,23700.0],["1995-06-27",1.4756,1.5412,1.4428,1.4428,87600.0],["1995-06-28",1.4428,1.5084,1.4428,1.4756,47700.0],["1995-06-29",1.4428,1.5084,1.4428,1.4592,38700.0],["1995-06-30",1.4428,1.5084,1.4428,1.5084,165900.0],["1995-07-03",1.5084,1.5084,1.4428,1.4428,2700.0],["1995-07-05",1.5084,1.5084,1.4428,1.4756,37800.0],["1995-07-06",1.4756,1.5084,1.4428,1.5084,45300.0],["1995-07-07",1.5084,1.5412,1.4756,1.4756,160800.0],["1995-07-10",1.5412,1.574,1.5412,1.5412,27900.0],["1995-07-11",1.5412,1.574,1.5412,1.574,79500.0],["1995-07-12",1.5412,1.6068,1.5412,1.6068,256800.0],["1995-07-13",1.5412,1.6068,1.5412,1.5412,33300.0],["1995-07-14",1.5412,1.6068,1.5412,1.574,40200.0],["1995-07-17",1.5412,1.6068,1.5412,1.574,42300.0],["1995-07-18",1.5412,1.6068,1.5412,1.5412,86400.0],["1995-07-19",1.6068,1.6068,1.5412,1.574,10800.0],["1995-07-20",1.5412,1.6068,1.5412,1.574,10800.0],["1995-07-21",1.5412,1.6068,1.5412,1.574,286800.0],["1995-07-24",1.6068,1.6068,1.5412,1.6068,38400.0],["1995-07-25",1.5412,1.574,1.5412,1.5576,104400.0],["1995-07-26",1.5412,1.6068,1.5412,1.5412,69000.0],["1995-07-27",1.5412,1.6068,1.5084,1.6068,63000.0],["1995-07-28",1.5084,1.6068,1.5084,1.6068,11700.0],["1995-07-31",1.5084,1.6068,1.5084,1.6068,35100.0],["1995-08-01",1.5084,1.574,1.5084,1.5412,78600.0],["1995-08-02",1.5412,1.574,1.5084,1.5412,20100.0],["1995-08-03",1.5084,1.5412,1.5084,1.5084,36900.0],["1995-08-04",1.5084,1.574,1.5084,1.5084,16800.0],["1995-08-07",1.5412,1.574,1.5084,1.5084,19800.0],["1995-08-08",1.574,1.574,1.5084,1.5084,53100.0],["1995-08-09",1.4756,1.5412,1.4756,1.4756,17700.0],["1995-08-10",1.4756,1.5412,1.4756,1.4756,93900.0],["1995-08-11",1.4756,1.5084,1.2789,1.3445,213900.0],["1995-08-14",1.3117,1.3445,1.2461,1.2625,115800.0],["1995-08-15",1.2461,1.3117,1.2461,1.2461,48600.0],["1995-08-16",1.3117,1.3445,1.2461,1.3445,84300.0],["1995-08-17",1.3445,1.3445,1.2789,1.2789,26100.0],["1995-08-18",1.2789,1.3117,1.2461,1.2461,61800.0],["1995-08-21",1.3445,1.3445,1.2461,1.3445,64200.0],["1995-08-22",1.3445,1.3445,1.2461,1.2461,12000.0],["1995-08-23",1.2461,1.3445,1.2461,1.2625,159900.0],["1995-08-24",1.3445,1.4428,1.2789,1.4428,502200.0],["1995-08-25",1.3445,1.4428,1.3445,1.4101,187800.0],["1995-08-28",1.4428,1.4756,1.4101,1.4428,350400.0],["1995-08-29",1.4101,1.4756,1.4101,1.4101,117600.0],["1995-08-30",1.4756,1.4756,1.4101,1.4756,176400.0],["1995-08-31",1.4756,1.4756,1.4101,1.4756,65700.0],["1995-09-01",1.4101,1.4428,1.4101,1.4101,33000.0],["1995-09-05",1.4101,1.4428,1.4101,1.4101,33000.0],["1995-09-06",1.4101,1.4756,1.4101,1.4756,29400.0],["1995-09-07",1.4101,1.4428,1.4101,1.4428,33600.0],["1995-09-08",1.4756,1.4756,1.4101,1.4756,59700.0],["1995-09-11",1.4101,1.4756,1.4101,1.4101,17400.0],["1995-09-12",1.4101,1.4756,1.4101,1.4756,51000.0],["1995-09-13",1.4101,1.4756,1.4101,1.4756,25200.0],["1995-09-14",1.4101,1.4428,1.4101,1.4428,19800.0],["1995-09-15",1.4101,1.4428,1.4101,1.4101,180600.0],["1995-09-18",1.4101,1.4428,1.4101,1.4101,37500.0],["1995-09-19",1.4101,1.4428,1.4101,1.4428,258600.0],["1995-09-20",1.4101,1.4428,1.3773,1.3773,30600.0],["1995-09-21",1.3773,1.4428,1.3773,1.3773,73800.0],["1995-09-22",1.3773,1.3773,1.3117,1.3117,54000.0],["1995-09-25",1.3117,1.3117,1.2789,1.2789,16800.0],["1995-09-26",1.2789,1.3445,1.2461,1.2461,34200.0],["1995-09-27",1.3117,1.3117,1.2461,1.2461,12300.0],["1995-09-28",1.2461,1.2461,1.2461,1.2461,9300.0],["1995-09-29",1.2461,1.3117,1.2461,1.3117,14400.0],["1995-10-02",1.2789,1.3117,1.2461,1.3117,6900.0],["1995-10-03",1.2461,1.2789,1.2461,1.2625,13200.0],["1995-10-04",1.2461,1.2789,1.2461,1.2461,34200.0],["1995-10-05",1.3117,1.3117,1.2133,1.2133,77400.0],["1995-10-06",1.2133,1.3117,1.2133,1.3117,47400.0],["1995-10-09",1.3117,1.3117,1.2133,1.2133,10500.0],["1995-10-10",1.3117,1.3117,1.2133,1.2133,25500.0],["1995-10-11",1.2789,1.2789,1.16,1.2133,348900.0],["1995-10-12",1.2133,1.2789,1.2133,1.2625,147900.0],["1995-10-13",1.2789,1.2789,1.2461,1.2461,127800.0],["1995-10-16",1.2461,1.2625,1.2461,1.2461,12900.0],["1995-10-17",1.2461,1.2789,1.2461,1.2461,16800.0],["1995-10-18",1.2461,1.2461,1.2461,1.2461,44100.0],["1995-10-19",1.2461,1.2789,1.2133,1.2461,70500.0],["1995-10-20",1.2789,1.2789,1.1805,1.1805,84900.0],["1995-10-23",1.1805,1.2789,1.1805,1.2789,14100.0],["1995-10-24",1.1805,1.2297,1.1805,1.2051,24600.0],["1995-10-25",1.1805,1.2133,1.1477,1.1477,63600.0],["1995-10-26",1.1149,1.2133,1.0821,1.0821,59400.0],["1995-10-27",1.1149,1.1149,0.9838,1.0821,51900.0],["1995-10-30",1.0166,1.0821,1.0166,1.0493,27000.0],["1995-10-31",1.0493,1.0493,0.9838,1.0166,15300.0],["1995-11-01",0.9838,1.0166,0.9182,0.951,180900.0],["1995-11-02",0.9838,0.9838,0.9182,0.9182,49500.0],["1995-11-03",0.9838,0.9838,0.9182,0.9182,239100.0],["1995-11-06",0.9838,0.9838,0.9182,0.9838,2958600.0],["1995-11-07",0.9838,1.0493,0.951,1.0493,145800.0],["1995-11-08",0.9838,1.0493,0.9838,1.0166,176100.0],["1995-11-09",0.9838,1.0493,0.9838,1.0493,53700.0],["1995-11-10",1.0493,1.0493,0.9838,0.9838,45900.0],["1995-11-13",1.0493,1.0493,0.9838,1.0002,79800.0],["1995-11-14",0.9838,1.0166,0.9838,1.0166,30000.0],["1995-11-15",0.9838,0.9838,0.951,0.951,21300.0],["1995-11-16",0.951,0.9838,0.951,0.9838,38100.0],["1995-11-17",0.951,0.9838,0.951,0.9838,13500.0],["1995-11-20",0.9838,0.9838,0.9182,0.9838,74700.0],["1995-11-21",0.9182,0.951,0.8854,0.951,424800.0],["1995-11-22",1.0166,1.0166,0.951,1.0166,183300.0],["1995-11-24",0.951,0.9838,0.951,0.951,21900.0],["1995-11-27",1.0493,1.0493,0.951,1.0166,33600.0],["1995-11-28",0.9838,1.1149,0.9838,1.1149,139500.0],["1995-11-29",1.0821,1.1805,1.0493,1.0493,15900.0],["1995-11-30",1.1805,1.1805,1.0166,1.0166,82200.0],["1995-12-01",1.0166,1.1149,1.0166,1.0166,25500.0],["1995-12-04",1.0166,1.0166,1.0166,1.0166,9300.0],["1995-12-05",1.1149,1.1149,1.0166,1.0166,87300.0],["1995-12-06",1.0166,1.1149,1.0166,1.0657,29400.0],["1995-12-07",1.1149,1.1149,1.0166,1.0166,148200.0],["1995-12-08",1.0166,1.0821,0.9838,1.0166,55200.0],["1995-12-11",1.0166,1.0493,1.0166,1.0166,144300.0],["1995-12-12",1.0166,1.0493,1.0166,1.0166,74100.0],["1995-12-13",1.0166,1.0821,1.0166,1.0166,100500.0],["1995-12-14",1.0166,1.0821,1.0166,1.0166,60000.0],["1995-12-15",1.0166,1.0821,1.0166,1.0821,39900.0],["1995-12-18",1.0166,1.0166,1.0166,1.0166,12000.0],["1995-12-19",1.0493,1.0493,0.951,1.0166,96900.0],["1995-12-20",0.951,1.0166,0.951,0.951,56100.0],["1995-12-21",0.951,1.0166,0.951,0.951,31500.0],["1995-12-22",0.951,0.9838,0.951,0.951,27000.0],["1995-12-26",0.951,1.0002,0.951,0.951,145200.0],["1995-12-27",1.0166,1.0493,0.9838,0.9838,153900.0],["1995-12-28",0.9838,1.0493,0.9838,0.9838,117600.0],["1995-12-29",1.0493,1.0821,0.9838,0.9838,233400.0],["1996-01-02",1.0821,1.0821,0.9838,1.0329,32700.0],["1996-01-03",1.0821,1.0821,0.9838,0.9838,6600.0],["1996-01-04",1.0166,1.0166,0.951,0.951,180900.0],["1996-01-05",0.9838,0.9838,0.951,0.9838,74700.0],["1996-01-08",0.951,0.9838,0.951,0.9674,11400.0],["1996-01-09",0.951,0.9838,0.951,0.951,108000.0],["1996-01-10",0.9674,0.9838,0.951,0.9838,171900.0],["1996-01-11",0.951,0.9838,0.951,0.9838,107400.0],["1996-01-12",0.951,0.9674,0.951,0.951,19200.0],["1996-01-15",0.951,0.9838,0.951,0.951,46200.0],["1996-01-16",0.951,0.9838,0.951,0.9838,126000.0],["1996-01-17",0.951,0.951,0.951,0.951,63600.0],["1996-01-18",0.951,0.951,0.8854,0.9182,91800.0],["1996-01-19",0.8854,0.951,0.8526,0.8854,125400.0],["1996-01-22",0.8526,0.951,0.8526,0.9182,87000.0],["1996-01-23",0.9182,0.9182,0.8526,0.8854,118800.0],["1996-01-24",0.9182,0.9182,0.8526,0.8526,75300.0],["1996-01-25",0.8526,0.9182,0.8198,0.8198,60000.0],["1996-01-26",0.8198,0.8198,0.8198,0.8198,7500.0],["1996-01-29",0.8198,0.8526,0.8198,0.8198,18600.0],["1996-01-30",0.8198,0.8198,0.8198,0.8198,32400.0],["1996-01-31",0.8198,0.8198,0.8198,0.8198,5100.0],["1996-02-01",0.8198,0.8198,0.8198,0.8198,600.0],["1996-02-02",0.8198,0.9182,0.8198,0.8854,48600.0],["1996-02-05",0.8198,0.8198,0.8198,0.8198,1500.0],["1996-02-06",0.8198,0.8854,0.8198,0.8198,9900.0],["1996-02-07",0.8198,0.8198,0.7214,0.7542,72900.0],["1996-02-08",0.7542,0.8198,0.7542,0.787,135900.0],["1996-02-09",0.7542,0.8198,0.7542,0.787,167400.0],["1996-02-12",0.787,0.8526,0.787,0.787,129300.0],["1996-02-13",0.787,0.8526,0.787,0.787,18300.0],["1996-02-14",0.8526,0.8854,0.787,0.8854,46800.0],["1996-02-15",0.8854,0.8854,0.8198,0.8526,51600.0],["1996-02-16",0.8526,0.8854,0.8198,0.8854,23700.0],["1996-02-20",0.8526,0.8854,0.8198,0.8854,36000.0],["1996-02-21",0.8854,0.9182,0.8526,0.9182,160800.0],["1996-02-22",0.8526,0.951,0.8526,0.951,39900.0],["1996-02-23",0.9182,1.0493,0.9182,1.0166,143100.0],["1996-02-26",1.0821,1.1149,1.0166,1.0821,115500.0],["1996-02-27",1.1149,1.1477,1.0166,1.0493,103500.0],["1996-02-28",1.0166,1.1477,0.9674,1.0493,635100.0],["1996-02-29",1.1477,1.1477,1.0493,1.0493,5700.0],["1996-03-01",1.0166,1.1477,1.0166,1.1477,4800.0],["1996-03-04",1.1477,1.2133,1.0657,1.2133,31500.0],["1996-03-05",1.1149,1.2133,1.1149,1.2133,12000.0],["1996-03-06",1.1477,1.2461,1.1477,1.1641,79800.0],["1996-03-07",1.2133,1.2789,1.1805,1.2133,71700.0],["1996-03-08",1.2133,1.2133,1.1477,1.1477,47100.0],["1996-03-11",1.2133,1.2133,1.1477,1.1805,17400.0],["1996-03-12",1.2133,1.2133,1.2133,1.2133,8700.0],["1996-03-13",1.2133,1.2133,1.1477,1.1477,51900.0],["1996-03-14",1.2133,1.2133,1.1477,1.1477,21600.0],["1996-03-15",1.1805,1.1805,1.1477,1.1477,35100.0],["1996-03-18",1.2133,1.2133,1.1477,1.1477,15600.0],["1996-03-19",1.2133,1.2133,1.1477,1.1805,7500.0],["1996-03-20",1.2133,1.2133,1.1477,1.1477,7500.0],["1996-03-21",1.1477,1.1477,1.0821,1.0821,36000.0],["1996-03-22",1.0821,1.1477,1.0821,1.1149,52200.0],["1996-03-25",1.0821,1.0821,1.0821,1.0821,12600.0],["1996-03-26",1.0821,1.1149,1.0821,1.0821,18000.0],["1996-03-27",1.0821,1.1149,1.0821,1.0985,2100.0],["1996-03-28",1.0821,1.0985,1.0821,1.0821,74100.0],["1996-03-29",1.0821,1.1149,1.0821,1.1149,68400.0],["1996-04-01",1.0821,1.1149,1.0821,1.1149,53100.0],["1996-04-02",1.0821,1.1149,1.0821,1.0821,97200.0],["1996-04-03",1.0493,1.0493,1.0493,1.0493,6900.0],["1996-04-04",1.1149,1.1149,1.0493,1.0493,17400.0],["1996-04-08",1.0493,1.1149,1.0493,1.1149,16800.0],["1996-04-09",1.0493,1.0821,1.0166,1.0493,30000.0],["1996-04-10",0.9838,1.0493,0.9838,1.0493,8100.0],["1996-04-11",0.9838,1.0493,0.9838,0.9838,17100.0],["1996-04-12",1.0493,1.0493,0.9838,0.9838,1200.0],["1996-04-15",1.0493,1.0493,1.0493,1.0493,3300.0],["1996-04-16",0.9838,0.9838,0.9838,0.9838,29400.0],["1996-04-17",1.0493,1.0493,0.9838,1.0166,113100.0],["1996-04-18",1.0493,1.0493,0.9838,0.9838,61800.0],["1996-04-19",0.9838,1.0493,0.9838,1.0166,32100.0],["1996-04-22",0.9838,1.0493,0.9838,1.0493,20400.0],["1996-04-23",0.9838,1.0493,0.9838,0.9838,21900.0],["1996-04-24",0.9838,1.0493,0.9838,0.9838,10800.0],["1996-04-25",0.9838,0.9838,0.9838,0.9838,18600.0],["1996-04-26",0.9838,0.9838,0.9838,0.9838,0.0],["1996-04-29",0.951,0.951,0.951,0.951,12300.0],["1996-04-30",0.951,1.0166,0.951,0.9674,26100.0],["1996-05-01",0.951,0.951,0.951,0.951,600.0],["1996-05-02",0.951,0.951,0.951,0.951,2100.0],["1996-05-03",0.951,1.0166,0.951,1.0166,33300.0],["1996-05-06",0.951,1.0493,0.951,0.951,42000.0],["1996-05-07",1.0493,1.0493,0.9838,0.9838,3900.0],["1996-05-08",0.9838,1.0493,0.9838,1.0493,62100.0],["1996-05-09",0.9838,1.0166,0.9838,0.9838,26700.0],["1996-05-10",0.9838,1.0166,0.951,1.0166,11700.0],["1996-05-13",1.0166,1.0166,0.951,0.9838,69000.0],["1996-05-14",0.9182,0.9838,0.9182,0.951,66300.0],["1996-05-15",0.9182,0.9838,0.9182,0.9838,136800.0],["1996-05-16",0.9182,0.951,0.9182,0.951,175500.0],["1996-05-17",0.9182,0.951,0.9182,0.9182,113100.0],["1996-05-20",0.9182,0.951,0.9182,0.9182,75000.0],["1996-05-21",0.9182,0.9182,0.8198,0.8362,106200.0],["1996-05-22",0.8854,0.9182,0.8198,0.9182,55800.0],["1996-05-23",0.9182,0.9838,0.8526,0.9838,143100.0],["1996-05-24",0.8854,0.9838,0.8854,0.9838,25200.0],["1996-05-28",0.9182,0.9838,0.8854,0.8854,45300.0],["1996-05-29",1.0166,1.3773,0.9838,1.2461,1239300.0],["1996-05-30",1.3117,1.3445,1.2133,1.2133,303000.0],["1996-05-31",1.2789,1.2789,1.2133,1.2133,147000.0],["1996-06-03",1.2789,1.3117,1.2133,1.2625,418800.0],["1996-06-04",1.3117,1.3117,1.2133,1.2461,293400.0],["1996-06-05",1.2789,1.2789,1.2133,1.2461,313500.0],["1996-06-06",1.2133,1.2789,1.2133,1.2133,1292700.0],["1996-06-07",1.1805,1.2789,1.1805,1.2133,180600.0],["1996-06-10",1.2461,1.2461,1.1641,1.1641,230700.0],["1996-06-11",1.1805,1.2461,1.1805,1.2461,729900.0],["1996-06-12",1.2133,1.3117,1.2133,1.2789,136200.0],["1996-06-13",1.3117,1.3117,1.2461,1.3117,46500.0],["1996-06-14",1.3117,1.3117,1.2461,1.3117,60600.0],["1996-06-17",1.3117,1.3445,1.2461,1.3445,84600.0],["1996-06-18",1.3445,1.3773,1.2789,1.3773,55800.0],["1996-06-19",1.3773,1.4428,1.3117,1.3773,79800.0],["1996-06-20",1.4101,1.5412,1.4101,1.5412,78300.0],["1996-06-21",1.4428,1.5412,1.4428,1.5412,80400.0],["1996-06-24",1.4428,1.5084,1.4101,1.4101,29100.0],["1996-06-25",1.4101,1.5084,1.3773,1.4428,78900.0],["1996-06-26",1.3773,1.4428,1.3773,1.3773,38400.0],["1996-06-27",1.3773,1.4428,1.3773,1.3773,50100.0],["1996-06-28",1.3773,1.4428,1.3773,1.4428,23400.0],["1996-07-01",1.4428,1.4428,1.3773,1.4428,140700.0],["1996-07-02",1.4428,1.4428,1.3773,1.3773,29100.0],["1996-07-03",1.4428,1.4428,1.3773,1.4428,123000.0],["1996-07-05",1.3773,1.4428,1.3773,1.4428,33900.0],["1996-07-08",1.3773,1.4756,1.3773,1.4101,190500.0],["1996-07-09",1.4756,1.5084,1.4101,1.5084,154500.0],["1996-07-10",1.5084,1.5084,1.4101,1.4265,84000.0],["1996-07-11",1.3773,1.4101,1.2789,1.2789,240600.0],["1996-07-12",1.3445,1.3445,1.2789,1.3445,22200.0],["1996-07-15",1.2789,1.3117,1.2461,1.2461,86100.0],["1996-07-16",1.3117,1.3117,1.2461,1.2789,64500.0],["1996-07-17",1.2789,1.2789,1.2789,1.2789,3000.0],["1996-07-18",1.3117,1.3117,1.2461,1.2461,4500.0],["1996-07-19",1.2461,1.3117,1.2461,1.2789,12900.0],["1996-07-22",1.2461,1.2789,1.2133,1.2133,24000.0],["1996-07-23",1.2789,1.2789,1.2133,1.2133,9300.0],["1996-07-24",1.2133,1.2789,1.2133,1.2461,24900.0],["1996-07-25",1.2133,1.2133,1.2133,1.2133,900.0],["1996-07-26",1.2789,1.2789,1.2133,1.2133,8400.0],["1996-07-29",1.2133,1.2789,1.2133,1.2133,36300.0],["1996-07-30",1.2133,1.2789,1.2133,1.2133,56100.0],["1996-07-31",1.2133,1.2789,1.2133,1.2133,12300.0],["1996-08-01",1.2133,1.2133,1.2133,1.2133,8100.0],["1996-08-02",1.2133,1.2789,1.2133,1.2133,5700.0],["1996-08-05",1.2461,1.2461,1.1805,1.2133,37500.0],["1996-08-06",1.1805,1.1805,1.1805,1.1805,18900.0],["1996-08-07",1.1805,1.1805,1.1149,1.1805,57300.0],["1996-08-08",1.1149,1.1149,1.1149,1.1149,24300.0],["1996-08-09",1.1477,1.1477,1.0493,1.0493,22800.0],["1996-08-12",1.1477,1.1477,1.0821,1.0821,10500.0],["1996-08-13",1.0166,1.0493,0.8854,0.9838,226200.0],["1996-08-14",0.9838,0.9838,0.9182,0.9838,159900.0],["1996-08-15",0.9838,1.0166,0.9838,1.0166,47100.0],["1996-08-16",1.0821,1.0821,1.0166,1.0493,31500.0],["1996-08-19",1.0821,1.0821,0.9838,0.9838,1500.0],["1996-08-20",1.0821,1.0821,1.0166,1.0166,8100.0],["1996-08-21",1.0657,1.0821,0.9838,1.0657,25500.0],["1996-08-22",1.0821,1.2133,1.0493,1.1149,87900.0],["1996-08-23",1.2133,1.2789,1.1805,1.2461,70200.0],["1996-08-26",1.2789,1.3445,1.1805,1.3117,180600.0],["1996-08-27",1.3445,1.4756,1.3117,1.4101,143700.0],["1996-08-28",1.4101,1.4756,1.4101,1.4101,15900.0],["1996-08-29",1.4756,1.4756,1.4101,1.4428,204900.0],["1996-08-30",1.4756,1.4756,1.4428,1.4756,46200.0],["1996-09-03",1.4428,1.4428,1.4428,1.4428,56400.0],["1996-09-04",1.4428,1.4756,1.4428,1.4428,21300.0],["1996-09-05",1.4101,1.4428,1.4101,1.4101,28200.0],["1996-09-06",1.4428,1.4428,1.4101,1.4101,30900.0],["1996-09-09",1.4101,1.4428,1.4101,1.4428,3600.0],["1996-09-10",1.4101,1.4428,1.4101,1.4428,35400.0],["1996-09-11",1.4101,1.4101,1.4101,1.4101,8100.0],["1996-09-12",1.4756,1.4756,1.4101,1.4101,12600.0],["1996-09-13",1.4756,1.4756,1.4101,1.4428,19800.0],["1996-09-16",1.4101,1.4428,1.4101,1.4428,26400.0],["1996-09-17",1.4101,1.4428,1.3773,1.4428,276900.0],["1996-09-18",1.4101,1.4428,1.4101,1.4428,114600.0],["1996-09-19",1.4101,1.4428,1.4101,1.4101,68100.0],["1996-09-20",1.4101,1.4428,1.4101,1.4101,26700.0],["1996-09-23",1.3773,1.4428,1.3773,1.4428,15900.0],["1996-09-24",1.3773,1.4101,1.3117,1.4101,99000.0],["1996-09-25",1.3445,1.4101,1.3445,1.3445,158700.0],["1996-09-26",1.3445,1.3445,1.3445,1.3445,21300.0],["1996-09-27",1.3445,1.4387,1.3445,1.3773,39900.0],["1996-09-30",1.3773,1.4428,1.3773,1.3773,56700.0],["1996-10-01",1.3773,1.4428,1.3445,1.3445,7200.0],["1996-10-02",1.3445,1.3445,1.3445,1.3445,17700.0],["1996-10-03",1.3445,1.3445,1.3445,1.3445,1500.0],["1996-10-04",1.3445,1.3937,1.3445,1.3445,128100.0],["1996-10-07",1.3445,1.3445,1.3445,1.3445,3000.0],["1996-10-08",1.3445,1.3773,1.3117,1.3117,19500.0],["1996-10-09",1.3773,1.3773,1.3117,1.3117,18900.0],["1996-10-10",1.3117,1.3773,1.3117,1.3773,5400.0],["1996-10-11",1.3117,1.3773,1.3117,1.3117,12300.0],["1996-10-14",1.3117,1.3117,1.3117,1.3117,5400.0],["1996-10-15",1.3117,1.3117,1.3117,1.3117,0.0],["1996-10-16",1.3117,1.3445,1.3117,1.3117,72600.0],["1996-10-17",1.3117,1.3445,1.3117,1.3117,14400.0],["1996-10-18",1.3117,1.3445,1.2461,1.2461,26400.0],["1996-10-21",1.2461,1.2461,1.2133,1.2133,21000.0],["1996-10-22",1.2133,1.2133,1.0821,1.0821,73200.0],["1996-10-23",1.0821,1.0821,1.0493,1.0493,28800.0],["1996-10-24",1.0493,1.1641,1.0493,1.0821,51300.0],["1996-10-25",1.0821,1.0821,1.0493,1.0493,20100.0],["1996-10-28",1.1805,1.1805,1.0493,1.0493,900.0],["1996-10-29",1.0534,1.0821,1.0166,1.0166,102300.0],["1996-10-30",1.0166,1.0493,1.0166,1.0493,45300.0],["1996-10-31",1.0166,1.0166,1.0166,1.0166,9000.0],["1996-11-01",1.0166,1.0493,0.951,0.9838,57000.0],["1996-11-04",0.951,1.0493,0.951,1.0493,68100.0],["1996-11-05",1.0493,1.0493,1.0002,1.0493,15000.0],["1996-11-06",1.0166,1.0493,0.951,1.0493,66600.0],["1996-11-07",1.0821,1.2789,1.0657,1.2789,105600.0],["1996-11-08",1.2133,1.3445,1.2133,1.2789,62100.0],["1996-11-11",1.3445,1.3445,1.3117,1.3117,46500.0],["1996-11-12",1.2789,1.4101,1.2789,1.3445,46500.0],["1996-11-13",1.3445,1.3773,1.3117,1.3773,16800.0],["1996-11-14",1.3117,1.3773,1.3117,1.3609,30000.0],["1996-11-15",1.3117,1.4101,1.3117,1.3445,68400.0],["1996-11-18",1.4101,1.4101,1.3117,1.4101,14700.0],["1996-11-19",1.3117,1.4756,1.3117,1.4756,151800.0],["1996-11-20",1.4101,1.4756,1.4101,1.4101,82500.0],["1996-11-21",1.4142,1.6068,1.4142,1.574,228300.0],["1996-11-22",1.5412,1.6068,1.5084,1.5248,149400.0],["1996-11-25",1.5084,1.5412,1.4756,1.4756,127800.0],["1996-11-26",1.4756,1.492,1.4101,1.4101,171300.0],["1996-11-27",1.3773,1.4428,1.3117,1.4101,173100.0],["1996-11-29",1.3773,1.3773,1.3773,1.3773,3300.0],["1996-12-02",1.3773,1.4469,1.3773,1.4469,68700.0],["1996-12-03",1.4101,1.4428,1.4101,1.4101,30000.0],["1996-12-04",1.4101,1.5084,1.4101,1.4101,8100.0],["1996-12-05",1.4101,1.4428,1.4101,1.4428,29700.0],["1996-12-06",1.3773,1.4428,1.3773,1.4428,35700.0],["1996-12-09",1.3773,1.4756,1.3773,1.4428,9000.0],["1996-12-10",1.3773,1.4756,1.3773,1.4756,2700.0],["1996-12-11",1.3773,1.4756,1.3773,1.4428,139500.0],["1996-12-12",1.4428,1.5412,1.4428,1.4428,23700.0],["1996-12-13",1.4428,1.4428,1.4101,1.4428,20700.0],["1996-12-16",1.4101,1.5043,1.4101,1.5043,13200.0],["1996-12-17",1.4101,1.4101,1.4101,1.4101,2100.0],["1996-12-18",1.4428,1.4428,1.4101,1.4101,33300.0],["1996-12-19",1.4101,1.4101,1.4101,1.4101,13500.0],["1996-12-20",1.4101,1.4428,1.4101,1.4101,49500.0],["1996-12-23",1.4101,1.4592,1.4101,1.4592,31200.0],["1996-12-24",1.4101,1.4756,1.4101,1.4469,14100.0],["1996-12-26",1.4101,1.4428,1.4101,1.4428,9300.0],["1996-12-27",1.4101,1.5084,1.4101,1.4428,105600.0],["1996-12-30",1.4428,1.5084,1.4101,1.4101,41700.0],["1996-12-31",1.4101,1.4428,1.3773,1.4101,82500.0],["1997-01-02",1.3773,1.4101,1.3773,1.4101,7200.0],["1997-01-03",1.3773,1.3773,1.3773,1.3773,3000.0],["1997-01-06",1.4428,1.4428,1.3773,1.3773,8100.0],["1997-01-07",1.3773,1.4428,1.3117,1.3773,39600.0],["1997-01-08",1.3117,1.3773,1.3117,1.3773,14400.0],["1997-01-09",1.3117,1.3117,1.2133,1.2953,96900.0],["1997-01-10",1.3445,1.3445,1.2789,1.3445,66300.0],["1997-01-13",1.3773,1.4101,1.3445,1.4101,77700.0],["1997-01-14",1.3773,1.4428,1.3773,1.4265,68400.0],["1997-01-15",1.4428,1.5084,1.4101,1.4101,38100.0],["1997-01-16",1.4101,1.5084,1.4101,1.4101,3000.0],["1997-01-17",1.4101,1.5412,1.4101,1.5412,16200.0],["1997-01-20",1.5412,1.5412,1.4101,1.4101,13200.0],["1997-01-21",1.4101,1.5412,1.4101,1.4101,10500.0],["1997-01-22",1.4101,1.5412,1.4101,1.4428,10200.0],["1997-01-23",1.4101,1.5084,1.4101,1.4265,11100.0],["1997-01-24",1.4101,1.5084,1.4101,1.4101,9300.0],["1997-01-27",1.4101,1.5084,1.4101,1.5084,8400.0],["1997-01-28",1.4101,1.4756,1.3445,1.3445,57600.0],["1997-01-29",1.3445,1.3773,1.3117,1.3445,27000.0],["1997-01-30",1.2789,1.3773,1.2789,1.2789,20100.0],["1997-01-31",1.2789,1.3117,1.2789,1.3117,1200.0],["1997-02-03",1.3773,1.3773,1.2789,1.3445,5100.0],["1997-02-04",1.3445,1.3445,1.3445,1.3445,0.0],["1997-02-05",1.3773,1.3773,1.2789,1.2789,24600.0],["1997-02-06",1.2789,1.3445,1.2461,1.3445,71100.0],["1997-02-07",1.2461,1.3445,1.2461,1.3445,33000.0],["1997-02-10",1.3117,1.3117,1.2461,1.3117,45600.0],["1997-02-11",1.2461,1.3445,1.2461,1.2461,9000.0],["1997-02-12",1.2461,1.3445,1.2461,1.3445,3000.0],["1997-02-13",1.2461,1.3117,1.2133,1.3117,77700.0],["1997-02-14",1.3117,1.3117,1.2461,1.2461,37800.0],["1997-02-18",1.2133,1.3117,1.2133,1.3117,1200.0],["1997-02-19",1.3117,1.3117,1.2133,1.2133,14400.0],["1997-02-20",1.2133,1.2789,1.2133,1.2133,42900.0],["1997-02-21",1.2133,1.2133,1.1477,1.1477,18300.0],["1997-02-24",1.2461,1.2461,1.2461,1.2461,15600.0],["1997-02-25",1.2461,1.2461,1.1805,1.1805,7800.0],["1997-02-26",1.2133,1.2789,1.1805,1.1805,9000.0],["1997-02-27",1.1477,1.1805,1.1477,1.1805,56400.0],["1997-02-28",1.1805,1.2461,1.1477,1.1805,36900.0],["1997-03-03",1.1805,1.1805,1.1805,1.1805,0.0],["1997-03-04",1.1477,1.2789,1.1477,1.1477,4500.0],["1997-03-05",1.1477,1.2461,1.1477,1.1477,6600.0],["1997-03-06",1.2461,1.3445,1.2133,1.3445,149400.0],["1997-03-07",1.3445,1.5412,1.3117,1.4428,162300.0],["1997-03-10",1.5412,1.5412,1.4428,1.4428,62400.0],["1997-03-11",1.4101,1.4756,1.4101,1.4428,67500.0],["1997-03-12",1.4101,1.4756,1.4101,1.4428,33900.0],["1997-03-13",1.5084,1.5084,1.4101,1.4101,83700.0],["1997-03-14",1.4101,1.5084,1.4101,1.4101,42000.0],["1997-03-17",1.4101,1.4428,1.3773,1.4101,78600.0],["1997-03-18",1.3445,1.4428,1.3445,1.3445,82200.0],["1997-03-19",1.3445,1.4101,1.3445,1.3445,43500.0],["1997-03-20",1.3445,1.4101,1.3445,1.3445,12300.0],["1997-03-21",1.4101,1.4101,1.3445,1.3445,120300.0],["1997-03-24",1.3445,1.3773,1.3445,1.3773,30900.0],["1997-03-25",1.3445,1.3773,1.3445,1.3445,99900.0],["1997-03-26",1.3773,1.4428,1.3445,1.4428,30000.0],["1997-03-27",1.3445,1.4428,1.3445,1.3445,23400.0],["1997-03-31",1.3445,1.4101,1.3445,1.3445,29700.0],["1997-04-01",1.3445,1.4101,1.3445,1.3445,55200.0],["1997-04-02",1.4101,1.4101,1.4101,1.4101,16200.0],["1997-04-03",1.3445,1.3445,1.3445,1.3445,4500.0],["1997-04-04",1.3773,1.4101,1.3445,1.4101,15000.0],["1997-04-07",1.4101,1.4101,1.3445,1.3445,22500.0],["1997-04-08",1.3445,1.574,1.3445,1.4756,270300.0],["1997-04-09",1.4756,1.7052,1.4756,1.6396,540300.0],["1997-04-10",1.7052,1.738,1.6068,1.6724,175500.0],["1997-04-11",1.6724,1.6724,1.5084,1.574,123300.0],["1997-04-14",1.4756,1.574,1.4756,1.574,9300.0],["1997-04-15",1.4756,1.574,1.4756,1.574,69900.0],["1997-04-16",1.574,1.574,1.574,1.574,16500.0],["1997-04-17",1.4756,1.7052,1.4756,1.6396,87900.0],["1997-04-18",1.574,1.7052,1.574,1.7052,67200.0],["1997-04-21",1.574,1.7052,1.574,1.6724,66600.0],["1997-04-22",1.6068,1.7052,1.6068,1.6724,41400.0],["1997-04-23",1.6068,1.6068,1.574,1.6068,26400.0],["1997-04-24",1.574,1.574,1.574,1.574,3900.0],["1997-04-25",1.574,1.6724,1.574,1.6724,13800.0],["1997-04-28",1.6724,1.6724,1.574,1.6724,15600.0],["1997-04-29",1.6724,1.6724,1.574,1.6724,18600.0],["1997-04-30",1.574,1.6724,1.574,1.6396,96600.0],["1997-05-01",1.6068,1.7052,1.6068,1.656,182700.0],["1997-05-02",1.6396,1.6396,1.6068,1.6068,32100.0],["1997-05-05",1.6068,1.6724,1.6068,1.6724,19800.0],["1997-05-06",1.6724,1.6724,1.6068,1.6724,24000.0],["1997-05-07",1.6068,1.7052,1.6068,1.7052,152700.0],["1997-05-08",1.7052,1.7052,1.6396,1.6724,17400.0],["1997-05-09",1.7052,1.7052,1.6396,1.6396,180300.0],["1997-05-12",1.7052,1.738,1.6396,1.6396,31800.0],["1997-05-13",1.6396,1.738,1.6396,1.6396,60000.0],["1997-05-14",1.7052,1.738,1.6396,1.738,22200.0],["1997-05-15",1.6396,1.8364,1.6396,1.8364,344400.0],["1997-05-16",1.738,2.0003,1.738,1.9019,295500.0],["1997-05-19",1.9675,2.0987,1.9675,2.0987,714600.0],["1997-05-20",2.0987,2.1315,2.0003,2.0495,166200.0],["1997-05-21",2.0003,2.0659,2.0003,2.0331,83400.0],["1997-05-22",2.0331,2.0331,1.9675,1.9675,85500.0],["1997-05-23",2.0331,2.0659,2.0003,2.0003,72900.0],["1997-05-27",2.0987,2.0987,1.9675,1.9675,15000.0],["1997-05-28",2.0659,2.0659,1.9675,1.9675,9000.0],["1997-05-29",1.9675,2.0659,1.9675,2.0659,12600.0],["1997-05-30",2.0331,2.0659,1.9347,2.0659,21000.0],["1997-06-02",1.9675,2.0659,1.9675,2.0003,42300.0],["1997-06-03",1.9675,1.9675,1.9675,1.9675,1500.0],["1997-06-04",1.9675,2.0659,1.9675,1.9675,51000.0],["1997-06-05",2.0167,2.0167,1.9675,1.9675,18300.0],["1997-06-06",2.0659,2.0946,2.0003,2.0003,72900.0],["1997-06-09",2.0003,2.0987,2.0003,2.0823,98100.0],["1997-06-10",2.0331,2.0987,2.0331,2.0331,85200.0],["1997-06-11",2.0987,2.0987,2.0331,2.0823,61200.0],["1997-06-12",2.0987,2.1643,2.0331,2.1643,181500.0],["1997-06-13",2.1315,2.2626,2.1315,2.2299,447600.0],["1997-06-16",2.2626,2.2954,2.2299,2.2299,98400.0],["1997-06-17",2.2954,2.3282,2.2299,2.2626,66600.0],["1997-06-18",2.3282,2.3282,2.2626,2.2626,113700.0],["1997-06-19",2.2626,2.3282,2.2626,2.3282,42000.0],["1997-06-20",2.3282,2.361,2.2626,2.361,21600.0],["1997-06-23",2.361,2.361,2.279,2.361,329100.0],["1997-06-24",2.3282,2.525,2.3282,2.4922,887100.0],["1997-06-25",2.4922,2.6561,2.4922,2.5578,440400.0],["1997-06-26",2.6561,2.6561,2.5578,2.5906,1022700.0],["1997-06-27",2.5906,2.6562,2.5906,2.5947,111000.0],["1997-06-30",2.6561,2.6561,2.5906,2.6234,86400.0],["1997-07-01",2.5906,2.6561,2.5906,2.5906,62100.0],["1997-07-02",2.5906,2.6561,2.5906,2.6234,186900.0],["1997-07-03",2.6234,2.6561,2.6234,2.6234,145500.0],["1997-07-07",2.6562,2.6889,2.6234,2.6562,72600.0],["1997-07-08",2.6889,2.6889,2.6234,2.6889,90000.0],["1997-07-09",2.6561,2.8201,2.6561,2.7545,226200.0],["1997-07-10",2.8201,2.8201,2.7217,2.7545,120000.0],["1997-07-11",2.8201,2.8201,2.7217,2.7545,81000.0],["1997-07-14",2.7217,2.8201,2.7217,2.8201,109200.0],["1997-07-15",2.7545,2.8529,2.7545,2.8529,153300.0],["1997-07-16",2.8529,2.8529,2.7873,2.8201,95400.0],["1997-07-17",2.8529,2.8857,2.8201,2.8857,54600.0],["1997-07-18",2.8857,2.8857,2.8201,2.8201,64200.0],["1997-07-21",2.8816,2.8816,2.6889,2.6889,240600.0],["1997-07-22",2.6889,2.7545,2.6889,2.7053,348900.0],["1997-07-23",2.7545,2.7545,2.6889,2.7217,215100.0],["1997-07-24",2.7381,2.7381,2.6889,2.6889,270000.0],["1997-07-25",2.7217,2.7545,2.6889,2.7545,437700.0],["1997-07-28",2.7504,2.7504,2.6889,2.6889,56100.0],["1997-07-29",2.6889,2.6889,2.6889,2.6889,18900.0],["1997-07-30",2.6889,2.7217,2.6889,2.6889,77100.0],["1997-07-31",2.6889,2.7217,2.6234,2.6562,186300.0],["1997-08-01",2.6562,2.6889,2.6562,2.6889,45300.0],["1997-08-04",2.6889,2.7545,2.6889,2.6889,27000.0],["1997-08-05",2.6889,2.7873,2.6889,2.7545,75900.0],["1997-08-06",2.7545,2.9185,2.7545,2.8857,75300.0],["1997-08-07",2.8201,2.9513,2.8201,2.9513,59700.0],["1997-08-08",2.8529,2.9513,2.8529,2.8529,14100.0],["1997-08-11",2.8529,2.9185,2.8529,2.8693,247500.0],["1997-08-12",2.9185,2.9185,2.8201,2.8201,145500.0],["1997-08-13",2.8201,2.8816,2.8201,2.8201,17700.0],["1997-08-14",2.8857,3.0169,2.8529,2.9841,282600.0],["1997-08-15",3.0497,3.0497,2.9185,2.9513,503700.0],["1997-08-18",3.0169,3.0169,2.8857,2.8857,202200.0],["1997-08-19",2.8857,2.9513,2.8857,2.9513,721800.0],["1997-08-20",2.9185,3.0169,2.9185,3.0169,45600.0],["1997-08-21",2.9513,3.0169,2.9185,2.9841,55200.0],["1997-08-22",2.9841,3.0169,2.9185,2.9185,45600.0],["1997-08-25",2.9185,2.9841,2.9185,2.9185,99600.0],["1997-08-26",2.8857,2.8857,2.8201,2.8857,64500.0],["1997-08-27",2.8201,2.8857,2.8201,2.8529,87900.0],["1997-08-28",2.8529,2.8857,2.8529,2.8857,123300.0],["1997-08-29",2.8857,2.8857,2.8529,2.8529,8100.0],["1997-09-02",2.8857,2.9841,2.8529,2.9513,249900.0],["1997-09-03",3.0169,3.0169,2.9513,3.0005,92700.0],["1997-09-04",3.0169,3.0169,2.9185,2.9185,61800.0],["1997-09-05",2.9185,3.0169,2.9185,2.9185,73200.0],["1997-09-08",2.9185,2.9185,2.9185,2.9185,600.0],["1997-09-09",2.9513,2.9677,2.8857,2.9513,305100.0],["1997-09-10",2.9185,2.9185,2.9185,2.9185,47400.0],["1997-09-11",2.8529,2.8857,2.7217,2.7217,63900.0],["1997-09-12",2.7217,2.7545,2.6889,2.6889,76800.0],["1997-09-15",2.6889,2.7545,2.4922,2.5906,99000.0],["1997-09-16",2.525,2.6234,2.525,2.5578,41100.0],["1997-09-17",2.5578,2.7217,2.5578,2.6889,107100.0],["1997-09-18",2.6562,2.7217,2.6562,2.6562,15900.0],["1997-09-19",2.6561,2.7217,2.5578,2.5578,101400.0],["1997-09-22",2.6561,2.6561,2.525,2.5578,42900.0],["1997-09-23",2.5578,2.607,2.4922,2.5578,28800.0],["1997-09-24",2.607,2.607,2.525,2.525,148200.0],["1997-09-25",2.4922,2.525,2.361,2.361,74400.0],["1997-09-26",2.361,2.4594,2.361,2.4594,98400.0],["1997-09-29",2.3938,2.4594,2.2954,2.361,115800.0],["1997-09-30",2.2954,2.3938,2.2954,2.361,62400.0],["1997-10-01",2.361,2.4266,2.2954,2.361,140400.0],["1997-10-02",2.3282,2.3282,2.1315,2.2299,141900.0],["1997-10-03",2.2299,2.2299,2.0659,2.0987,328500.0],["1997-10-06",2.1315,2.1643,2.0823,2.1315,491700.0],["1997-10-07",2.1643,2.2299,2.1315,2.2135,402000.0],["1997-10-08",2.2299,2.2626,2.1807,2.2626,165000.0],["1997-10-09",2.1643,2.1643,2.0003,2.0331,281700.0],["1997-10-10",2.0659,2.0987,1.9675,2.0659,79200.0],["1997-10-13",2.0167,2.0987,2.0167,2.0331,107700.0],["1997-10-14",2.0659,2.1315,1.9839,2.1315,163500.0],["1997-10-15",2.0331,2.1315,2.0331,2.0331,117900.0],["1997-10-16",2.0331,2.1643,2.0331,2.1315,191400.0],["1997-10-17",2.0331,2.0987,2.0331,2.0659,112500.0],["1997-10-20",2.0331,2.0987,2.0331,2.0659,94800.0],["1997-10-21",2.1315,2.1315,2.0331,2.0331,142500.0],["1997-10-22",2.1315,2.1315,2.0331,2.0987,23400.0],["1997-10-23",2.0003,2.0987,2.0003,2.0331,219000.0],["1997-10-24",2.0331,2.0659,1.9839,2.0413,407700.0],["1997-10-27",1.9675,1.9675,1.8364,1.8364,377400.0],["1997-10-28",1.8364,1.9019,1.7708,1.8036,131100.0],["1997-10-29",1.8363,1.9675,1.8363,1.9019,104700.0],["1997-10-30",1.9019,1.9675,1.8363,1.9511,860400.0],["1997-10-31",1.9347,2.0987,1.9019,2.0659,96300.0],["1997-11-03",2.2299,2.2626,2.1315,2.1643,45000.0],["1997-11-04",2.2626,2.3282,2.1971,2.2954,70200.0],["1997-11-05",2.2626,2.361,2.2626,2.361,58500.0],["1997-11-06",2.361,2.3938,2.3282,2.361,287400.0],["1997-11-07",2.2626,2.361,2.2299,2.2299,53700.0],["1997-11-10",2.2626,2.2626,2.1643,2.2299,391800.0],["1997-11-11",2.2299,2.6234,2.1971,2.4922,446100.0],["1997-11-12",2.4922,2.4922,2.3118,2.4758,167700.0],["1997-11-13",2.4594,2.4922,2.361,2.4594,134100.0],["1997-11-14",2.4922,2.525,2.3938,2.525,98700.0],["1997-11-17",2.4922,2.5578,2.4922,2.4922,27600.0],["1997-11-18",2.4266,2.4922,2.3938,2.4594,135900.0],["1997-11-19",2.443,2.4922,2.361,2.4266,33000.0],["1997-11-20",2.4266,2.4266,2.3282,2.3282,57900.0],["1997-11-21",2.3282,2.361,2.2626,2.2954,189000.0],["1997-11-24",2.361,2.361,2.2299,2.2626,33600.0],["1997-11-25",2.361,2.4594,2.361,2.4594,88500.0],["1997-11-26",2.4594,2.4594,2.361,2.361,55800.0],["1997-11-28",2.4594,2.4594,2.361,2.361,15600.0],["1997-12-01",2.3938,2.4266,2.2954,2.4266,37800.0],["1997-12-02",2.4594,2.4594,2.2954,2.361,47400.0],["1997-12-03",2.3938,2.3938,2.361,2.3774,72300.0],["1997-12-04",2.3938,2.3938,2.361,2.361,10800.0],["1997-12-05",2.361,2.3938,2.361,2.361,8700.0],["1997-12-08",2.361,2.4266,2.361,2.4266,166200.0],["1997-12-09",2.4266,2.4266,2.361,2.361,42300.0],["1997-12-10",2.361,2.4266,2.361,2.361,20400.0],["1997-12-11",2.361,2.3938,2.361,2.3938,478200.0],["1997-12-12",2.361,2.4266,2.361,2.3938,204900.0],["1997-12-15",2.4266,2.4266,2.361,2.361,86700.0],["1997-12-16",2.361,2.4266,2.3282,2.3938,161100.0],["1997-12-17",2.3282,2.361,2.2626,2.2626,278700.0],["1997-12-18",2.2626,2.2954,2.0987,2.1643,317700.0],["1997-12-19",2.1971,2.1971,2.0987,2.0987,171900.0],["1997-12-22",2.0659,2.1479,1.9675,1.9675,72300.0],["1997-12-23",1.9675,2.0659,1.9675,1.9675,34200.0],["1997-12-24",2.0331,2.0331,1.9839,2.0331,59400.0],["1997-12-26",1.9675,2.0331,1.9675,2.0003,29100.0],["1997-12-29",2.0331,2.0331,1.9675,1.9675,22200.0],["1997-12-30",2.0167,2.0987,2.0167,2.0987,123300.0],["1997-12-31",2.0987,2.1315,2.0003,2.1315,244500.0],["1998-01-02",2.1315,2.1315,2.0659,2.0987,311400.0],["1998-01-05",2.1643,2.1971,2.0659,2.1971,161700.0],["1998-01-06",2.1971,2.1971,2.1315,2.1315,12600.0],["1998-01-07",2.1315,2.2299,2.1315,2.2299,76800.0],["1998-01-08",2.1643,2.2299,2.1643,2.2135,6000.0],["1998-01-09",2.1971,2.2299,2.1315,2.1643,75000.0],["1998-01-12",2.0987,2.1315,2.0659,2.0987,92700.0],["1998-01-13",2.0659,2.1315,2.0331,2.0495,273300.0],["1998-01-14",2.0987,2.0987,2.0331,2.0331,563100.0],["1998-01-15",2.0003,2.0987,2.0003,2.0987,576300.0],["1998-01-16",2.0003,2.1643,2.0003,2.1643,44100.0],["1998-01-20",2.0987,2.1643,2.0331,2.0987,174900.0],["1998-01-21",2.0987,2.0987,2.0495,2.0987,112200.0],["1998-01-22",2.1479,2.1479,2.0659,2.0987,38700.0],["1998-01-23",2.1643,2.3282,2.0987,2.1479,346800.0],["1998-01-26",2.2299,2.2299,2.0987,2.1479,71400.0],["1998-01-27",2.1643,2.1971,2.1315,2.1643,136500.0],["1998-01-28",2.2299,2.2299,2.0987,2.1643,171000.0],["1998-01-29",2.1315,2.2135,2.0331,2.2135,146100.0],["1998-01-30",2.2299,2.2299,2.0987,2.1971,16800.0],["1998-02-02",2.1971,2.361,2.1315,2.2626,153600.0],["1998-02-03",2.361,2.4266,2.2626,2.3282,128100.0],["1998-02-04",2.3938,2.3938,2.2954,2.361,37800.0],["1998-02-05",2.4266,2.4594,2.361,2.4266,530400.0],["1998-02-06",2.4922,2.4922,2.3938,2.4266,21900.0],["1998-02-09",2.3938,2.4594,2.3938,2.4266,67500.0],["1998-02-10",2.4594,2.5578,2.4266,2.4922,165900.0],["1998-02-11",2.5578,2.5578,2.4594,2.4594,49500.0],["1998-02-12",2.5578,2.5578,2.4594,2.5578,108600.0],["1998-02-13",2.5578,2.6234,2.4594,2.607,201000.0],["1998-02-17",2.6234,2.6643,2.5906,2.6234,273000.0],["1998-02-18",2.5906,2.6234,2.5578,2.5906,71400.0],["1998-02-19",2.6561,2.6561,2.5906,2.6234,141600.0],["1998-02-20",2.5906,2.6234,2.5906,2.6234,48900.0],["1998-02-23",2.6889,2.6889,2.5906,2.6234,143100.0],["1998-02-24",2.6234,2.8201,2.5906,2.6889,399600.0],["1998-02-25",2.7545,2.7873,2.7217,2.7873,335700.0],["1998-02-26",2.7709,2.9185,2.7709,2.8365,235500.0],["1998-02-27",2.8693,2.8693,2.7381,2.7873,121800.0],["1998-03-02",2.7545,2.8201,2.6725,2.7217,181800.0],["1998-03-03",2.6562,2.6889,2.5906,2.6562,64800.0],["1998-03-04",2.6234,2.6561,2.5578,2.6234,213300.0],["1998-03-05",2.5906,2.7545,2.5906,2.7053,185700.0],["1998-03-06",2.6889,2.8201,2.6889,2.7709,183900.0],["1998-03-09",2.8201,2.8201,2.7545,2.8201,269400.0],["1998-03-10",2.8201,2.8857,2.7545,2.8857,54600.0],["1998-03-11",2.8857,2.8857,2.7709,2.8693,186900.0],["1998-03-12",2.8201,2.8857,2.7873,2.8201,341100.0],["1998-03-13",2.7873,2.8857,2.7873,2.8857,244200.0],["1998-03-16",2.8857,2.8857,2.7873,2.7873,65100.0],["1998-03-17",2.7545,2.8201,2.7545,2.7545,200100.0],["1998-03-18",2.7217,2.8201,2.6561,2.7545,302700.0],["1998-03-19",2.6562,2.7545,2.6234,2.6562,86400.0],["1998-03-20",2.6234,2.6889,2.6234,2.6725,249600.0],["1998-03-23",2.6234,2.6889,2.5906,2.5906,245100.0],["1998-03-24",2.5906,2.6889,2.5906,2.607,32700.0],["1998-03-25",2.607,2.6561,2.607,2.607,40500.0],["1998-03-26",2.6234,2.6889,2.5906,2.6725,107700.0],["1998-03-27",2.5578,2.5906,2.3938,2.525,267000.0],["1998-03-30",2.6234,2.6725,2.525,2.6725,121500.0],["1998-03-31",2.6234,2.8201,2.5906,2.8201,233700.0],["1998-04-01",2.8201,2.8857,2.7545,2.8201,103800.0],["1998-04-02",2.8857,2.9513,2.8529,2.8857,417600.0],["1998-04-03",2.9185,3.148,2.9021,3.0824,433200.0],["1998-04-06",3.0824,3.1316,3.0169,3.066,242700.0],["1998-04-07",3.1152,3.1152,2.9185,2.9185,62100.0],["1998-04-08",2.9513,3.0169,2.9513,3.0169,18900.0],["1998-04-09",2.8201,2.8857,2.8201,2.8857,133500.0],["1998-04-13",2.9185,2.9185,2.7873,2.8529,109500.0],["1998-04-14",2.8857,2.9841,2.8529,2.9513,127500.0],["1998-04-15",2.9841,2.9841,2.8857,2.9841,35100.0],["1998-04-16",2.9513,3.0497,2.9513,3.0497,211800.0],["1998-04-17",3.0169,3.0497,2.9841,3.0169,154500.0],["1998-04-20",2.9513,3.0497,2.9185,3.0169,166800.0],["1998-04-21",3.0497,3.2136,3.0497,3.1808,582600.0],["1998-04-22",3.1316,3.1808,3.1316,3.148,225000.0],["1998-04-23",3.148,3.148,3.0333,3.1152,142200.0],["1998-04-24",3.1152,3.1152,2.9841,3.0497,127200.0],["1998-04-27",2.9513,3.0497,2.8857,2.9841,111600.0],["1998-04-28",3.0497,3.0497,2.9185,2.9841,25500.0],["1998-04-29",3.0169,3.0169,2.9185,3.0169,106500.0],["1998-04-30",3.0169,3.0169,2.9513,2.9841,57900.0],["1998-05-01",2.9513,3.3448,2.9513,3.2792,196200.0],["1998-05-04",3.3448,3.3448,3.1972,3.2792,87300.0],["1998-05-05",3.2136,3.312,3.1808,3.1808,494700.0],["1998-05-06",3.2792,3.2792,3.1808,3.1808,74400.0],["1998-05-07",3.2628,3.3448,3.2136,3.2136,156600.0],["1998-05-08",3.23,3.3776,3.23,3.3776,33600.0],["1998-05-11",3.3776,3.5415,3.2792,3.4759,642900.0],["1998-05-12",3.4759,3.6727,3.4432,3.5907,1046100.0],["1998-05-13",3.6071,3.7383,3.6071,3.6727,882900.0],["1998-05-14",3.935,3.935,3.6727,3.7383,365400.0],["1998-05-15",3.7383,3.8039,3.5743,3.5743,135300.0],["1998-05-18",3.5415,3.6727,3.4432,3.5087,134400.0],["1998-05-19",3.4759,3.6563,3.4268,3.5743,209400.0],["1998-05-20",3.5743,3.6399,3.5415,3.5579,177900.0],["1998-05-21",3.5579,3.5743,3.3776,3.4759,71100.0],["1998-05-22",3.3776,3.4759,3.3776,3.4432,67800.0],["1998-05-26",3.3776,3.4759,3.3776,3.4759,41400.0],["1998-05-27",3.394,3.5415,3.3776,3.5087,331800.0],["1998-05-28",3.4104,3.5743,3.4104,3.5743,81600.0],["1998-05-29",3.4759,3.7055,3.4759,3.6727,83400.0],["1998-06-01",3.7055,3.7055,3.6071,3.6235,15300.0],["1998-06-02",3.6071,3.6727,3.5415,3.5907,30600.0],["1998-06-03",3.5415,3.6071,3.5415,3.6071,66600.0],["1998-06-04",3.6071,3.6399,3.4432,3.5415,289500.0],["1998-06-05",3.4759,3.5415,3.4432,3.4432,18000.0],["1998-06-08",3.4432,3.5743,3.4432,3.5743,24000.0],["1998-06-09",3.5743,3.5743,3.5087,3.5087,117000.0],["1998-06-10",3.4923,3.5743,3.4759,3.5579,156900.0],["1998-06-11",3.4759,3.6071,3.4759,3.6071,190500.0],["1998-06-12",3.5415,3.5907,3.4104,3.4432,200700.0],["1998-06-15",3.4104,3.4432,3.3448,3.4104,261000.0],["1998-06-16",3.4759,3.4759,3.3448,3.4104,72300.0],["1998-06-17",3.4432,3.4432,3.3448,3.4104,27900.0],["1998-06-18",3.4432,3.4432,3.148,3.2136,524700.0],["1998-06-19",3.23,3.23,2.8529,3.1152,325800.0],["1998-06-22",3.148,3.2136,3.0497,3.148,176100.0],["1998-06-23",3.148,3.4268,3.148,3.4268,165300.0],["1998-06-24",3.4104,3.4104,3.3776,3.3776,15900.0],["1998-06-25",3.3776,3.394,3.3776,3.3776,32100.0],["1998-06-26",3.3776,3.6399,3.3776,3.6071,322200.0],["1998-06-29",3.5743,3.8367,3.5743,3.6399,158700.0],["1998-06-30",3.6399,3.7711,3.6399,3.6399,114300.0],["1998-07-01",3.6071,3.6727,3.5743,3.6399,107700.0],["1998-07-02",3.6399,3.7383,3.6399,3.6727,147600.0],["1998-07-06",3.6727,3.7711,3.6727,3.7055,48600.0],["1998-07-07",3.6727,3.7383,3.6727,3.6727,173100.0],["1998-07-08",3.6727,3.7055,3.6727,3.7055,58200.0],["1998-07-09",3.6727,3.7055,3.5743,3.6399,92400.0],["1998-07-10",3.6399,3.6399,3.5743,3.5743,609300.0],["1998-07-13",3.6071,3.6071,3.5907,3.6071,4200.0],["1998-07-14",3.5743,3.5743,3.4104,3.5743,407700.0],["1998-07-15",3.5415,3.6235,3.5415,3.6235,136200.0],["1998-07-16",3.6727,3.6727,3.5743,3.6071,18000.0],["1998-07-17",3.6071,3.6727,3.6071,3.6727,26700.0],["1998-07-20",3.6071,3.6727,3.5743,3.6727,85200.0],["1998-07-21",3.5743,3.8367,3.5743,3.6235,171300.0],["1998-07-22",3.6071,3.6727,3.4104,3.4759,77700.0],["1998-07-23",3.394,3.4432,3.148,3.148,117600.0],["1998-07-24",3.1808,3.2792,3.148,3.2464,129000.0],["1998-07-27",3.0824,3.2136,3.0169,3.0169,91500.0],["1998-07-28",3.0169,3.2136,2.8857,2.8857,39600.0],["1998-07-29",2.8857,3.0169,2.6398,2.7053,106800.0],["1998-07-30",2.7709,2.8857,2.7053,2.8037,169800.0],["1998-07-31",2.8857,2.8857,2.7873,2.7873,68700.0],["1998-08-03",2.8693,2.8693,2.7873,2.8037,29400.0],["1998-08-04",2.7873,2.9021,2.7873,2.7873,36000.0],["1998-08-05",2.7873,2.8857,2.7873,2.8365,60000.0],["1998-08-06",2.8201,2.8857,2.7217,2.8201,299400.0],["1998-08-07",2.8529,2.8857,2.8201,2.8857,407700.0],["1998-08-10",2.7545,2.8365,2.7545,2.8365,6900.0],["1998-08-11",2.6561,2.7873,2.5578,2.5578,204300.0],["1998-08-12",2.5578,2.8201,2.5578,2.7381,329400.0],["1998-08-13",2.7217,2.8201,2.6234,2.6398,237600.0],["1998-08-14",2.7053,2.7053,2.5578,2.6234,254700.0],["1998-08-17",2.5906,2.6562,2.5906,2.6562,7500.0],["1998-08-18",2.6562,2.6562,2.6234,2.6398,293100.0],["1998-08-19",2.6234,2.6889,2.6234,2.6234,44400.0],["1998-08-20",2.6889,2.6889,2.5906,2.6234,47400.0],["1998-08-21",2.6234,2.6889,2.5578,2.5578,49500.0],["1998-08-24",2.6562,2.6562,2.525,2.525,34200.0],["1998-08-25",2.5906,2.5906,2.525,2.525,9900.0],["1998-08-26",2.5086,2.5086,2.2954,2.361,263700.0],["1998-08-27",2.3282,2.361,2.2626,2.2954,855600.0],["1998-08-28",2.3774,2.4266,2.2954,2.4266,96000.0],["1998-08-31",2.4594,2.4594,2.2299,2.2299,55200.0],["1998-09-01",2.3938,2.4758,2.2954,2.4266,145500.0],["1998-09-02",2.4922,2.5906,2.361,2.4922,76200.0],["1998-09-03",2.4266,2.525,2.4266,2.4266,10800.0],["1998-09-04",2.5086,2.5578,2.4922,2.4922,40200.0],["1998-09-08",2.4922,2.5578,2.4266,2.5578,39600.0],["1998-09-09",2.4266,2.4922,2.3774,2.4758,15000.0],["1998-09-10",2.361,2.3774,2.2463,2.361,23700.0],["1998-09-11",2.361,2.361,2.2954,2.361,6000.0],["1998-09-14",2.2954,2.361,2.2954,2.2954,25500.0],["1998-09-15",2.361,2.361,2.2299,2.2299,40800.0],["1998-09-16",2.2299,2.2299,2.0987,2.2299,29700.0],["1998-09-17",2.0987,2.2299,2.0987,2.2299,38700.0],["1998-09-18",2.1971,2.279,2.1971,2.279,45600.0],["1998-09-21",2.2626,2.4266,2.1643,2.4102,29400.0],["1998-09-22",2.4102,2.4102,2.361,2.3938,4200.0],["1998-09-23",2.2626,2.4102,2.2626,2.3938,30000.0],["1998-09-24",2.361,2.4594,2.2954,2.4594,24300.0],["1998-09-25",2.4594,2.525,2.3446,2.4594,58200.0],["1998-09-28",2.4758,2.4758,2.3282,2.3282,3600.0],["1998-09-29",2.3282,2.4594,2.3282,2.4594,176400.0],["1998-09-30",2.2626,2.4266,2.2626,2.4266,35100.0],["1998-10-01",2.2299,2.361,2.1971,2.3282,35700.0],["1998-10-02",2.1971,2.2299,2.1971,2.1971,12300.0],["1998-10-05",2.1971,2.1971,2.0659,2.1971,126600.0],["1998-10-06",2.0659,2.1971,2.0659,2.1971,106800.0],["1998-10-07",2.0331,2.0987,1.9347,1.9347,42600.0],["1998-10-08",1.9347,2.0331,1.7052,1.8364,79800.0],["1998-10-09",1.7052,1.9019,1.7052,1.8364,71400.0],["1998-10-12",1.8364,1.9675,1.8036,1.8364,60600.0],["1998-10-13",1.8363,1.9019,1.8363,1.9019,8700.0],["1998-10-14",1.9675,2.0331,1.9675,1.9675,20100.0],["1998-10-15",2.0987,2.1643,1.9675,2.1643,53100.0],["1998-10-16",2.2299,2.2954,2.1643,2.2954,67800.0],["1998-10-19",2.361,2.3938,2.279,2.3938,120000.0],["1998-10-20",2.3938,2.5578,2.361,2.525,184200.0],["1998-10-21",2.525,2.5906,2.4922,2.5906,38700.0],["1998-10-22",2.5906,2.5906,2.4922,2.5906,8100.0],["1998-10-23",2.5906,2.5906,2.4922,2.5906,5100.0],["1998-10-26",2.5906,2.5906,2.525,2.525,78300.0],["1998-10-27",2.5086,2.5906,2.5086,2.5906,54600.0],["1998-10-28",2.4922,2.6234,2.4922,2.5906,18300.0],["1998-10-29",2.4922,2.5906,2.4758,2.5578,108900.0],["1998-10-30",2.5578,2.5906,2.361,2.4266,53700.0],["1998-11-02",2.4266,2.4266,2.2954,2.2954,58200.0],["1998-11-03",2.2954,2.361,2.2954,2.2954,11700.0],["1998-11-04",2.2954,2.3938,2.2299,2.2463,119700.0],["1998-11-05",2.361,2.361,2.2299,2.2954,31800.0],["1998-11-06",2.2299,2.4594,2.2299,2.4594,79200.0],["1998-11-09",2.2954,2.4594,2.2954,2.3938,16500.0],["1998-11-10",2.3938,2.4922,2.2954,2.3938,57000.0],["1998-11-11",2.3692,2.4922,2.3692,2.4266,117900.0],["1998-11-12",2.525,2.5578,2.4266,2.5578,58800.0],["1998-11-13",2.4922,2.6398,2.4594,2.6398,47700.0],["1998-11-16",2.6562,2.6889,2.5578,2.6889,211500.0],["1998-11-17",2.6889,2.7217,2.6561,2.7217,63900.0],["1998-11-18",2.7217,2.7217,2.6234,2.7217,130500.0],["1998-11-19",2.6562,2.7217,2.6234,2.6889,59700.0],["1998-11-20",2.6234,2.6889,2.6234,2.6234,130200.0],["1998-11-23",2.5906,2.6562,2.5906,2.6562,191400.0],["1998-11-24",2.6562,2.6562,2.525,2.6562,12600.0],["1998-11-25",2.4922,2.6562,2.4922,2.6562,9000.0],["1998-11-27",2.6562,2.6562,2.4922,2.6562,4200.0],["1998-11-30",2.6561,2.6561,2.5086,2.6234,25200.0],["1998-12-01",2.4922,2.4922,2.4922,2.4922,13500.0],["1998-12-02",2.5906,2.5906,2.4922,2.5578,24900.0],["1998-12-03",2.4594,2.5906,2.4266,2.525,38100.0],["1998-12-04",2.3774,2.525,2.361,2.3774,74400.0],["1998-12-07",2.4922,2.4922,2.361,2.361,12300.0],["1998-12-08",2.4922,2.4922,2.2872,2.2872,19200.0],["1998-12-09",2.4266,2.4922,2.3282,2.361,30900.0],["1998-12-10",2.4266,2.6562,2.3938,2.6562,720000.0],["1998-12-11",2.6889,2.9677,2.6562,2.9513,207000.0],["1998-12-14",2.8857,2.9185,2.6562,2.7873,72900.0],["1998-12-15",2.7709,2.8201,2.7381,2.8037,123000.0],["1998-12-16",2.7545,2.8529,2.6234,2.8201,122700.0],["1998-12-17",2.8693,2.8693,2.7053,2.8201,19500.0],["1998-12-18",2.8201,2.8529,2.7053,2.7217,36300.0],["1998-12-21",2.7545,2.7873,2.6234,2.7873,103800.0],["1998-12-22",2.7873,2.7873,2.6234,2.7873,15900.0],["1998-12-23",2.7873,2.7873,2.6234,2.7873,14400.0],["1998-12-24",2.7545,2.7873,2.6234,2.7709,37200.0],["1998-12-28",2.7873,2.8529,2.7709,2.7709,43200.0],["1998-12-29",2.8529,2.9513,2.7873,2.9513,153600.0],["1998-12-30",2.8857,2.9513,2.7545,2.9185,229200.0],["1998-12-31",2.9185,2.9513,2.8529,2.9185,127200.0],["1999-01-04",2.8857,2.9185,2.7381,2.8529,35700.0],["1999-01-05",2.8201,2.8201,2.7545,2.7545,20400.0],["1999-01-06",2.7381,2.8201,2.7381,2.7381,107100.0],["1999-01-07",2.7709,2.7873,2.7053,2.7381,82500.0],["1999-01-08",2.7709,2.7709,2.7217,2.7217,31200.0],["1999-01-11",2.7053,2.7381,2.7053,2.7381,70500.0],["1999-01-12",2.7545,2.7709,2.5578,2.6562,124200.0],["1999-01-13",2.5906,2.6234,2.4594,2.6234,26700.0],["1999-01-14",2.6234,2.7873,2.525,2.7217,93000.0],["1999-01-15",2.6561,2.7545,2.6561,2.7545,168600.0],["1999-01-19",2.7217,2.8201,2.6889,2.8201,160500.0],["1999-01-20",2.8201,2.8201,2.7217,2.7873,172800.0],["1999-01-21",2.7545,2.8857,2.7217,2.7873,99000.0],["1999-01-22",2.7873,2.8529,2.7217,2.7873,189600.0],["1999-01-25",2.7217,2.8857,2.7217,2.7545,170100.0],["1999-01-26",2.7217,2.7381,2.2954,2.525,271500.0],["1999-01-27",2.6234,2.6234,2.5086,2.5578,179400.0],["1999-01-28",2.5742,2.5906,2.525,2.5906,35400.0],["1999-01-29",2.525,2.5906,2.3938,2.4758,70200.0],["1999-02-01",2.4594,2.5906,2.4594,2.4758,18000.0],["1999-02-02",2.4594,2.5906,2.4266,2.4922,167100.0],["1999-02-03",2.4922,2.4922,2.3282,2.443,235800.0],["1999-02-04",2.525,2.7545,2.4922,2.6234,225000.0],["1999-02-05",2.5906,2.7381,2.5906,2.6234,10500.0],["1999-02-08",2.7381,2.8857,2.6234,2.8529,138000.0],["1999-02-09",2.8857,2.8857,2.5578,2.5578,144300.0],["1999-02-10",2.7217,2.8857,2.525,2.6562,210000.0],["1999-02-11",2.7545,2.7545,2.6234,2.7217,64200.0],["1999-02-12",2.6889,2.6889,2.6234,2.6889,201600.0],["1999-02-16",2.6234,2.6889,2.5906,2.6562,65100.0],["1999-02-17",2.5906,2.7217,2.5906,2.6889,97800.0],["1999-02-18",2.6889,2.8201,2.6889,2.7873,193500.0],["1999-02-19",2.7545,2.7873,2.6889,2.7709,28200.0],["1999-02-22",2.7217,2.7873,2.7217,2.7545,23700.0],["1999-02-23",2.7217,2.7873,2.6889,2.7545,60300.0],["1999-02-24",2.6889,2.8037,2.6889,2.7545,52800.0],["1999-02-25",2.7217,2.7873,2.7217,2.7545,56100.0],["1999-02-26",2.7217,2.8365,2.7217,2.8201,117000.0],["1999-03-01",2.8529,2.8529,2.7873,2.8529,59100.0],["1999-03-02",2.8857,3.148,2.8693,2.9021,161400.0],["1999-03-03",3.0169,3.0169,2.8201,2.8529,57600.0],["1999-03-04",2.8529,2.9513,2.7873,2.9185,104400.0],["1999-03-05",2.8529,3.0169,2.8529,3.0005,57000.0],["1999-03-08",3.0169,3.0497,2.9185,3.0333,68700.0],["1999-03-09",3.0497,3.0497,2.9513,2.9841,104100.0],["1999-03-10",3.0169,3.2136,3.0169,3.148,108000.0],["1999-03-11",3.148,3.1808,3.148,3.148,276000.0],["1999-03-12",3.148,3.1808,3.0824,3.1152,136200.0],["1999-03-15",3.0824,3.148,2.9841,3.148,60900.0],["1999-03-16",3.1152,3.1808,3.0824,3.148,69300.0],["1999-03-17",3.148,3.4104,3.1316,3.4104,515700.0],["1999-03-18",3.3448,3.4432,3.312,3.4104,160500.0],["1999-03-19",3.394,3.5579,3.394,3.4432,436200.0],["1999-03-22",3.394,3.4432,3.3776,3.4104,95400.0],["1999-03-23",3.394,3.4104,3.2464,3.3776,198000.0],["1999-03-24",3.3776,3.3776,3.312,3.3776,69900.0],["1999-03-25",3.312,3.4432,3.312,3.4432,112200.0],["1999-03-26",3.394,3.4432,3.312,3.4268,145500.0],["1999-03-29",3.4104,3.4432,3.3448,3.4104,150000.0],["1999-03-30",3.394,3.4104,3.2792,3.3612,158100.0],["1999-03-31",3.3776,3.4104,3.2792,3.2792,358200.0],["1999-04-01",3.3448,3.3776,3.312,3.312,256200.0],["1999-04-05",3.3284,3.3776,3.312,3.3776,126300.0],["1999-04-06",3.3776,3.3776,3.2136,3.3776,21600.0],["1999-04-07",3.3448,3.4596,3.3448,3.394,267300.0],["1999-04-08",3.4432,3.4432,3.4104,3.4432,23100.0],["1999-04-09",3.4432,3.5087,3.4104,3.4432,213900.0],["1999-04-12",3.5415,3.5415,3.4104,3.5087,67500.0],["1999-04-13",3.4432,3.4596,3.23,3.3612,141000.0],["1999-04-14",3.2464,3.2792,3.0497,3.2792,78900.0],["1999-04-15",3.0988,3.1152,2.9513,3.1152,80400.0],["1999-04-16",3.1152,3.6727,3.1152,3.5415,242700.0],["1999-04-19",3.5743,3.6235,3.3776,3.5907,227100.0],["1999-04-20",3.5579,3.7055,3.5415,3.5415,306600.0],["1999-04-21",3.5907,3.6399,3.5415,3.6399,119700.0],["1999-04-22",3.6891,3.7219,3.5743,3.7219,573600.0],["1999-04-23",3.7219,3.7383,3.6891,3.7219,47400.0],["1999-04-26",3.7219,3.8695,3.7055,3.7711,34800.0],["1999-04-27",3.8039,4.0334,3.8039,4.0006,189000.0],["1999-04-28",4.0662,4.0662,3.8695,3.935,42600.0],["1999-04-29",3.9022,3.9678,3.8367,3.9678,94500.0],["1999-04-30",3.935,4.0334,3.8367,3.9678,125400.0],["1999-05-03",3.8367,4.0662,3.8367,3.9678,71100.0],["1999-05-04",3.9514,4.017,3.8859,4.0006,198300.0],["1999-05-05",4.0006,4.1318,3.935,4.1318,84900.0],["1999-05-06",4.181,4.2302,4.0826,4.1974,129900.0],["1999-05-07",4.181,4.1974,4.0662,4.0662,253500.0],["1999-05-10",4.099,4.1318,4.0006,4.0662,49200.0],["1999-05-11",4.0662,4.099,3.9678,4.0498,281100.0],["1999-05-12",4.0334,4.181,4.0334,4.1318,46500.0],["1999-05-13",4.099,4.1974,4.0334,4.0334,117600.0],["1999-05-14",4.0662,4.1646,3.9678,4.0826,33300.0],["1999-05-17",4.1318,4.181,4.0006,4.0662,38700.0],["1999-05-18",4.0662,4.099,3.935,4.099,34200.0],["1999-05-19",4.0662,4.1318,3.9022,3.9678,93600.0],["1999-05-20",3.9514,4.0006,3.935,3.9514,194400.0],["1999-05-21",3.9514,4.099,3.9514,4.0662,82500.0],["1999-05-24",4.099,4.099,3.6727,3.7383,157500.0],["1999-05-25",3.7219,3.935,3.7219,3.8695,110700.0],["1999-05-26",3.8695,3.9678,3.8695,3.935,107100.0],["1999-05-27",3.9924,4.0334,3.9022,4.0006,138900.0],["1999-05-28",3.9678,4.263,3.935,4.263,187500.0],["1999-06-01",4.263,4.2957,4.1974,4.2302,57900.0],["1999-06-02",4.1318,4.2302,4.099,4.1482,197400.0],["1999-06-03",4.099,4.1482,3.9678,4.1482,430800.0],["1999-06-04",3.9678,4.1072,3.9514,4.0334,180000.0],["1999-06-07",3.9514,4.0498,3.9514,4.0252,9900.0],["1999-06-08",4.0662,4.0662,3.9678,3.9678,104700.0],["1999-06-09",4.0006,4.0498,4.0006,4.0498,114600.0],["1999-06-10",4.0662,4.181,4.0662,4.1646,177000.0],["1999-06-11",4.1318,4.2302,4.1318,4.181,199500.0],["1999-06-14",4.181,4.2466,4.1482,4.1646,214500.0],["1999-06-15",4.1482,4.2138,4.1482,4.1482,29100.0],["1999-06-16",4.1482,4.4269,4.1482,4.3613,176700.0],["1999-06-17",4.3613,4.4105,4.3613,4.3613,153300.0],["1999-06-18",4.3613,4.3613,4.3121,4.3121,121800.0],["1999-06-21",4.3121,4.3285,4.1974,4.3121,257700.0],["1999-06-22",4.2794,4.3613,4.263,4.3121,157500.0],["1999-06-23",4.3285,4.3285,4.1646,4.1974,94800.0],["1999-06-24",4.1646,4.1974,4.0498,4.0498,20100.0],["1999-06-25",4.1318,4.1318,3.8695,4.0006,154500.0],["1999-06-28",3.935,4.3121,3.935,4.2957,125700.0],["1999-06-29",4.3121,4.3285,4.2466,4.2794,29400.0],["1999-06-30",4.3285,4.4925,4.2302,4.4597,454200.0],["1999-07-01",4.4761,4.4761,4.2302,4.2794,337500.0],["1999-07-02",4.3777,4.4761,4.263,4.3613,98400.0],["1999-07-06",4.3941,4.4269,4.3285,4.3285,77100.0],["1999-07-07",4.3941,4.4433,4.3285,4.4269,118500.0],["1999-07-08",4.4269,4.4269,4.3285,4.3941,62400.0],["1999-07-09",4.3941,4.4105,4.3941,4.3941,133200.0],["1999-07-12",4.3613,4.3613,4.1974,4.1974,46500.0],["1999-07-13",4.1974,4.1974,4.0006,4.0662,28500.0],["1999-07-14",3.9678,4.1318,3.935,4.0334,64800.0],["1999-07-15",4.0006,4.0662,3.9514,3.9514,62100.0],["1999-07-16",3.9514,3.9842,3.8039,3.8039,53400.0],["1999-07-19",3.7875,3.8367,3.7875,3.8367,61200.0],["1999-07-20",3.8039,3.8203,3.6071,3.6563,342000.0],["1999-07-21",3.6727,3.7219,3.5579,3.5579,79800.0],["1999-07-22",3.5579,3.5743,3.5087,3.5251,80100.0],["1999-07-23",3.5087,3.5743,3.4923,3.5251,86700.0],["1999-07-26",3.5415,3.6399,3.4104,3.5087,124500.0],["1999-07-27",3.5415,3.6071,3.5087,3.5579,69300.0],["1999-07-28",3.5743,3.6891,3.5579,3.6727,107400.0],["1999-07-29",3.7055,3.7055,3.5907,3.5907,33300.0],["1999-07-30",3.6235,3.6235,3.4923,3.5087,85200.0],["1999-08-02",3.4923,3.4923,3.1152,3.1316,177900.0],["1999-08-03",3.1316,3.2136,3.1316,3.148,21600.0],["1999-08-04",3.148,3.2792,3.148,3.2464,863400.0],["1999-08-05",3.2464,3.3776,3.2136,3.2628,126900.0],["1999-08-06",3.2136,3.2464,3.148,3.2464,216900.0],["1999-08-09",3.2136,3.2464,3.0169,3.148,129900.0],["1999-08-10",3.2136,3.2464,3.0169,3.0824,237000.0],["1999-08-11",3.0824,3.1152,3.0169,3.1152,71100.0],["1999-08-12",3.1152,3.1152,2.9185,3.0824,368700.0],["1999-08-13",3.0824,3.148,3.0497,3.066,524100.0],["1999-08-16",3.0824,3.0824,3.0497,3.0497,155700.0],["1999-08-17",3.0169,3.148,3.0169,3.148,348000.0],["1999-08-18",3.312,3.3448,3.1808,3.2464,162000.0],["1999-08-19",3.2136,3.2792,3.1808,3.2136,66000.0],["1999-08-20",3.2136,3.2792,3.2136,3.2792,28200.0],["1999-08-23",3.3776,3.3776,3.148,3.2136,94800.0],["1999-08-24",3.148,3.2464,3.1152,3.2464,12900.0],["1999-08-25",3.2464,3.2464,3.1152,3.2136,11700.0],["1999-08-26",3.1808,3.2136,3.1152,3.1972,41400.0],["1999-08-27",3.23,3.23,3.1152,3.1808,43800.0],["1999-08-30",3.1808,3.2464,3.148,3.23,88800.0],["1999-08-31",3.2464,3.2464,2.8201,3.0497,58800.0],["1999-09-01",3.0169,3.1972,2.9513,3.1972,72000.0],["1999-09-02",3.148,3.148,3.0824,3.1316,9000.0],["1999-09-03",3.1972,3.2136,3.0824,3.1808,87900.0],["1999-09-07",3.148,3.1808,3.0988,3.148,61200.0],["1999-09-08",3.1316,3.1316,2.8857,2.8857,114300.0],["1999-09-09",2.8939,2.9513,2.8857,2.9021,314700.0],["1999-09-10",2.9021,2.9021,2.8201,2.8529,33000.0],["1999-09-13",2.8037,2.8529,2.8037,2.8037,138600.0],["1999-09-14",2.8201,2.8201,2.6889,2.7381,53100.0],["1999-09-15",2.7217,2.8529,2.7217,2.8201,67200.0],["1999-09-16",2.8037,2.8201,2.5906,2.5906,18900.0],["1999-09-17",2.7709,2.7709,2.6234,2.6889,31500.0],["1999-09-20",2.6562,2.7873,2.6234,2.6562,513000.0],["1999-09-21",2.6561,2.6889,2.6234,2.6234,150900.0],["1999-09-22",2.6562,2.8201,2.5906,2.6889,190800.0],["1999-09-23",2.7381,2.8201,2.7217,2.7217,20400.0],["1999-09-24",2.7217,2.8529,2.7217,2.7873,38100.0],["1999-09-27",2.8693,3.0169,2.8693,2.9349,213900.0],["1999-09-28",2.9185,2.9513,2.7873,2.8857,234600.0],["1999-09-29",2.9185,2.9185,2.8365,2.8693,27900.0],["1999-09-30",2.8529,2.9185,2.8529,2.9021,256200.0],["1999-10-01",2.8857,2.9021,2.8529,2.8693,38700.0],["1999-10-04",2.8857,2.9185,2.7709,2.9185,75600.0],["1999-10-05",2.9021,3.1316,2.8529,3.0497,250500.0],["1999-10-06",3.148,3.148,3.0824,3.1316,17400.0],["1999-10-07",3.1316,3.2136,3.0497,3.1808,183600.0],["1999-10-08",3.1808,3.2136,3.0824,3.1808,176700.0],["1999-10-11",3.148,3.1808,3.1152,3.1808,8400.0],["1999-10-12",3.1152,3.1808,3.0497,3.0824,91200.0],["1999-10-13",3.1644,3.1808,3.0497,3.0497,42900.0],["1999-10-14",3.0824,3.0824,2.9513,2.9513,24000.0],["1999-10-15",2.8529,2.9185,2.8201,2.8857,13500.0],["1999-10-18",2.8611,2.9513,2.7709,2.8037,34500.0],["1999-10-19",2.7873,2.9185,2.7545,2.8365,21000.0],["1999-10-20",2.8365,2.9185,2.7217,2.7217,110400.0],["1999-10-21",2.7545,2.8201,2.4922,2.5906,79500.0],["1999-10-22",2.6561,2.6561,2.4922,2.4922,102000.0],["1999-10-25",2.5004,2.5578,2.3774,2.3938,179400.0],["1999-10-26",2.3938,2.4922,2.2299,2.4922,260700.0],["1999-10-27",2.525,2.525,2.2954,2.443,372000.0],["1999-10-28",2.4266,2.525,2.4266,2.4758,50100.0],["1999-10-29",2.484,2.7873,2.4758,2.7873,138300.0],["1999-11-01",2.7873,2.7873,2.5742,2.6234,71400.0],["1999-11-02",2.6234,2.6889,2.6234,2.6562,29100.0],["1999-11-03",2.6234,2.6725,2.6234,2.6562,96300.0],["1999-11-04",2.6398,2.6398,2.4922,2.5906,148800.0],["1999-11-05",2.5906,2.607,2.5414,2.5414,13500.0],["1999-11-08",2.6234,2.6234,2.3938,2.4758,63000.0],["1999-11-09",2.4758,2.4758,2.4102,2.4102,90000.0],["1999-11-10",2.4594,2.525,2.4266,2.4594,34200.0],["1999-11-11",2.4594,2.5578,2.4594,2.5086,31800.0],["1999-11-12",2.5086,2.6562,2.5086,2.6562,50400.0],["1999-11-15",2.7545,2.7545,2.6234,2.6725,25500.0],["1999-11-16",2.7545,2.7545,2.4922,2.5906,90600.0],["1999-11-17",2.6234,2.6889,2.525,2.5578,12900.0],["1999-11-18",2.525,2.6889,2.4922,2.6562,60000.0],["1999-11-19",2.6561,2.7873,2.6561,2.7545,59400.0],["1999-11-22",2.7217,2.7381,2.6234,2.7381,12900.0],["1999-11-23",2.6889,2.7217,2.4922,2.6234,30600.0],["1999-11-24",2.5742,2.6889,2.5578,2.6562,120000.0],["1999-11-26",2.6725,2.6889,2.6234,2.6889,14400.0],["1999-11-29",2.6562,2.6889,2.6234,2.6889,48000.0],["1999-11-30",2.648,2.6725,2.607,2.6398,60300.0],["1999-12-01",2.6561,2.6889,2.607,2.6725,23400.0],["1999-12-02",2.6889,2.7873,2.6889,2.7545,120600.0],["1999-12-03",2.7053,2.8037,2.7053,2.7545,83400.0],["1999-12-06",2.7955,2.8037,2.7217,2.7217,37200.0],["1999-12-07",2.7381,2.8037,2.6234,2.6234,35400.0],["1999-12-08",2.5742,2.6234,2.5578,2.607,81900.0],["1999-12-09",2.5906,2.6889,2.5906,2.607,25800.0],["1999-12-10",2.5578,2.7545,2.5578,2.6889,27300.0],["1999-12-13",2.6889,2.7381,2.5578,2.5578,91200.0],["1999-12-14",2.607,2.7545,2.607,2.6398,39000.0],["1999-12-15",2.5824,2.7217,2.5578,2.6234,34500.0],["1999-12-16",2.6398,2.7545,2.5578,2.7381,62100.0],["1999-12-17",2.7709,2.775,2.7217,2.7545,47400.0],["1999-12-20",2.7791,2.7873,2.6889,2.7053,27900.0],["1999-12-21",2.6725,2.7545,2.6725,2.6971,17700.0],["1999-12-22",2.6889,2.7381,2.6889,2.7381,22800.0],["1999-12-23",2.6562,2.7217,2.6234,2.6889,52200.0],["1999-12-27",2.7381,2.7381,2.4266,2.5578,160200.0],["1999-12-28",2.4922,2.6562,2.4922,2.6562,45900.0],["1999-12-29",2.6562,2.7217,2.6562,2.6889,27300.0],["1999-12-30",2.6889,2.6889,2.5578,2.6234,41100.0],["1999-12-31",2.6889,2.6889,2.5742,2.6398,77700.0],["2000-01-03",2.6234,2.6725,2.5742,2.5906,48600.0],["2000-01-04",2.5906,2.6152,2.4594,2.4594,57900.0],["2000-01-05",2.4266,2.525,2.3938,2.4758,87600.0],["2000-01-06",2.4266,2.4266,1.9019,1.9511,549000.0],["2000-01-07",1.9511,2.1643,1.8691,2.1643,2002200.0],["2000-01-10",2.1643,2.1971,2.1151,2.1315,366600.0],["2000-01-11",2.1643,2.2135,2.1315,2.2135,1551000.0],["2000-01-12",2.2135,2.2463,2.1807,2.2463,64800.0],["2000-01-13",2.2135,2.279,2.1807,2.2626,81300.0],["2000-01-14",2.2954,2.3282,2.2708,2.3118,139800.0],["2000-01-18",2.3282,2.3282,2.2626,2.2626,78900.0],["2000-01-19",2.2954,2.2954,2.1807,2.2053,313200.0],["2000-01-20",2.2299,2.2299,2.1315,2.1315,192600.0],["2000-01-21",2.1807,2.2299,2.1643,2.1643,328800.0],["2000-01-24",2.2135,2.2135,2.1479,2.1643,71400.0],["2000-01-25",2.1807,2.2463,2.1807,2.2463,345900.0],["2000-01-26",2.2463,2.2463,2.1315,2.1643,332400.0],["2000-01-27",2.1315,2.1971,2.0659,2.0987,482700.0],["2000-01-28",2.0823,2.1315,2.0823,2.0823,315000.0],["2000-01-31",2.0823,2.1479,2.0823,2.1233,64500.0],["2000-02-01",2.1315,2.1971,1.9019,2.0331,163200.0],["2000-02-02",2.0577,2.0659,1.9183,1.9347,116700.0],["2000-02-03",1.9019,2.1643,1.8937,2.1151,78600.0],["2000-02-04",2.0823,2.1971,2.0659,2.1971,80700.0],["2000-02-07",2.2299,2.3282,2.1315,2.3118,88800.0],["2000-02-08",2.2626,2.4922,2.2626,2.3938,122100.0],["2000-02-09",2.4102,2.443,2.3446,2.4102,131400.0],["2000-02-10",2.4102,2.4266,2.3446,2.361,83100.0],["2000-02-11",2.361,2.3774,2.3446,2.3446,75900.0],["2000-02-14",2.3692,2.4266,2.3446,2.3938,85500.0],["2000-02-15",2.3938,2.4102,2.3446,2.3446,94500.0],["2000-02-16",2.3446,2.361,2.3446,2.361,35700.0],["2000-02-17",2.3938,2.3938,2.3446,2.3446,29400.0],["2000-02-18",2.361,2.3938,2.3446,2.361,133500.0],["2000-02-22",2.4102,2.4102,2.1971,2.2954,316500.0],["2000-02-23",2.2463,2.3118,2.2463,2.279,58800.0],["2000-02-24",2.2954,2.3282,2.2299,2.2299,112500.0],["2000-02-25",2.2299,2.2954,2.2299,2.2626,59100.0],["2000-02-28",2.2626,2.2954,2.2544,2.279,44400.0],["2000-02-29",2.2463,2.2626,2.2299,2.2626,81000.0],["2000-03-01",2.2544,2.279,2.2299,2.2299,19200.0],["2000-03-02",2.2503,2.3118,2.2299,2.3118,169500.0],["2000-03-03",2.2954,2.3446,2.2954,2.2954,61200.0],["2000-03-06",2.2954,2.3282,2.2299,2.2299,35400.0],["2000-03-07",2.2135,2.2954,2.2135,2.2463,176100.0],["2000-03-08",2.2463,2.2463,2.2135,2.2135,26100.0],["2000-03-09",2.2463,2.279,2.2135,2.2381,22500.0],["2000-03-10",2.2463,2.2626,2.2135,2.2135,27300.0],["2000-03-13",2.2135,2.279,2.1971,2.2299,660600.0],["2000-03-14",2.2954,2.402,2.2626,2.3528,40500.0],["2000-03-15",2.361,2.4594,2.361,2.3938,42000.0],["2000-03-16",2.4594,2.525,2.4102,2.4594,46800.0],["2000-03-17",2.4922,2.6234,2.4266,2.6234,124500.0],["2000-03-20",2.5578,2.6398,2.5578,2.5578,11400.0],["2000-03-21",2.525,2.6234,2.525,2.607,36300.0],["2000-03-22",2.4922,2.5906,2.4266,2.525,37800.0],["2000-03-23",2.4922,2.525,2.4266,2.4266,8100.0],["2000-03-24",2.4266,2.525,2.2954,2.4922,29700.0],["2000-03-27",2.4594,2.4594,2.3774,2.3774,26700.0],["2000-03-28",2.3774,2.4266,2.361,2.361,19500.0],["2000-03-29",2.3774,2.3774,2.279,2.279,43500.0],["2000-03-30",2.3118,2.4102,2.2954,2.3938,126600.0],["2000-03-31",2.3938,2.4266,2.3774,2.4266,193500.0],["2000-04-03",2.4102,2.525,2.4102,2.525,49200.0],["2000-04-04",2.484,2.484,2.443,2.4594,59700.0],["2000-04-05",2.4594,2.7217,2.4594,2.6234,1434000.0],["2000-04-06",2.6234,2.9677,2.6234,2.8857,899100.0],["2000-04-07",3.0497,3.6071,3.0005,3.4432,484800.0],["2000-04-10",3.4104,3.4104,3.148,3.1808,131700.0],["2000-04-11",3.1808,3.2136,3.1152,3.1644,38400.0],["2000-04-12",3.1644,3.1808,3.1152,3.1152,152100.0],["2000-04-13",3.1808,3.1808,2.8857,2.9185,129600.0],["2000-04-14",2.9185,2.9349,2.6234,2.6562,98400.0],["2000-04-17",2.6234,2.7545,2.5578,2.607,62400.0],["2000-04-18",2.5906,2.8529,2.5906,2.8201,58200.0],["2000-04-19",2.8201,2.8365,2.7873,2.8201,81000.0],["2000-04-20",2.8201,2.8857,2.7873,2.7873,45900.0],["2000-04-24",2.7545,2.7545,2.5578,2.6398,56700.0],["2000-04-25",2.5578,2.6398,2.5578,2.5906,22800.0],["2000-04-26",2.6562,2.6562,2.5906,2.6398,7200.0],["2000-04-27",2.6234,2.6398,2.5742,2.6234,3300.0],["2000-04-28",2.5742,2.6234,2.5414,2.5578,40200.0],["2000-05-01",2.5086,2.5578,2.4594,2.4676,114600.0],["2000-05-02",2.4594,2.4594,2.0823,2.0823,209100.0],["2000-05-03",2.0987,2.0987,1.6396,1.7708,440100.0],["2000-05-04",1.7052,2.0987,1.6068,1.738,2296800.0],["2000-05-05",1.8036,1.82,1.738,1.7544,322500.0],["2000-05-08",1.7544,1.8364,1.738,1.7544,2341800.0],["2000-05-09",1.8036,1.8364,1.738,1.8364,606900.0],["2000-05-10",1.8364,1.9347,1.8036,1.8855,210000.0],["2000-05-11",1.8937,1.9347,1.8691,1.9347,45000.0],["2000-05-12",1.9347,2.0003,1.9183,1.9429,149700.0],["2000-05-15",1.9511,2.0495,1.9511,2.0167,52800.0],["2000-05-16",2.0208,2.0413,2.0085,2.0167,31200.0],["2000-05-17",2.0085,2.0167,1.988,1.9921,60600.0],["2000-05-18",1.9839,2.0003,1.9839,1.988,39900.0],["2000-05-19",2.0003,2.0003,1.9839,1.9839,37800.0],["2000-05-22",1.9962,2.0085,1.9839,1.9921,59400.0],["2000-05-23",2.0003,2.0823,1.9839,2.0167,124200.0],["2000-05-24",2.0167,2.0331,1.9183,2.0331,120900.0],["2000-05-25",2.0823,2.0823,2.0331,2.0331,51600.0],["2000-05-26",2.0249,2.0331,1.9675,1.9675,27600.0],["2000-05-30",1.9265,2.0003,1.9265,1.9429,188700.0],["2000-05-31",1.9429,1.9675,1.9019,1.9183,33600.0],["2000-06-01",1.9019,1.9183,1.6724,1.6724,198600.0],["2000-06-02",1.738,1.8364,1.7052,1.8364,110400.0],["2000-06-05",1.779,1.779,1.7544,1.7708,66900.0],["2000-06-06",1.7626,1.7626,1.6068,1.6396,102900.0],["2000-06-07",1.6232,1.738,1.5248,1.574,183000.0],["2000-06-08",1.5822,1.5904,1.4756,1.5904,1220700.0],["2000-06-09",1.6396,1.7708,1.6314,1.738,198300.0],["2000-06-12",1.8036,1.8036,1.6396,1.7544,167100.0],["2000-06-13",1.7298,1.7544,1.656,1.6806,37200.0],["2000-06-14",1.7052,1.7052,1.6396,1.656,40500.0],["2000-06-15",1.5904,1.6068,1.5576,1.5576,75000.0],["2000-06-16",1.6068,1.6232,1.5248,1.5822,77700.0],["2000-06-19",1.574,1.6888,1.574,1.6396,21600.0],["2000-06-20",1.6806,1.738,1.6396,1.6724,50100.0],["2000-06-21",1.656,1.6888,1.6068,1.6068,68400.0],["2000-06-22",1.5904,1.6068,1.5412,1.5904,167400.0],["2000-06-23",1.574,1.5904,1.5412,1.574,53100.0],["2000-06-26",1.574,1.574,1.5002,1.5084,251100.0],["2000-06-27",1.4756,1.5002,1.4101,1.4265,159600.0],["2000-06-28",1.4101,1.4756,1.3773,1.3937,126000.0],["2000-06-29",1.3773,1.5412,1.2625,1.4756,200400.0],["2000-06-30",1.4428,1.656,1.4265,1.6396,624000.0],["2000-07-03",1.6232,1.6232,1.5658,1.574,15000.0],["2000-07-05",1.5576,1.574,1.4265,1.5248,111900.0],["2000-07-06",1.3445,1.4101,1.2625,1.2789,195600.0],["2000-07-07",1.2953,1.4265,1.2871,1.3609,67200.0],["2000-07-10",1.3609,1.4265,1.3609,1.3937,116400.0],["2000-07-11",1.4592,1.4592,1.4101,1.4592,229800.0],["2000-07-12",1.4346,1.5576,1.4346,1.5084,144000.0],["2000-07-13",1.5248,1.6396,1.5084,1.6396,249300.0],["2000-07-14",1.6396,1.7708,1.5904,1.7544,156000.0],["2000-07-17",1.7462,1.8363,1.7462,1.7626,63600.0],["2000-07-18",1.8363,1.8363,1.7052,1.738,19200.0],["2000-07-19",1.8282,1.8323,1.738,1.7544,12300.0],["2000-07-20",1.7626,1.8036,1.6724,1.7052,93600.0],["2000-07-21",1.7503,1.7503,1.6396,1.6888,98100.0],["2000-07-24",1.8364,1.8364,1.6888,1.7708,60300.0],["2000-07-25",1.7052,1.7708,1.7052,1.7216,76500.0],["2000-07-26",1.738,1.738,1.6396,1.6396,104400.0],["2000-07-27",1.6847,1.6847,1.574,1.574,35400.0],["2000-07-28",1.615,1.656,1.574,1.574,33600.0],["2000-07-31",1.6068,1.6724,1.5904,1.6396,224700.0],["2000-08-01",1.6724,1.6724,1.574,1.574,182400.0],["2000-08-02",1.5576,1.6068,1.5084,1.5822,98700.0],["2000-08-03",1.6068,1.6396,1.574,1.6314,168300.0],["2000-08-04",1.6396,1.6396,1.5904,1.5904,59700.0],["2000-08-07",1.6068,1.6191,1.5248,1.574,1824300.0],["2000-08-08",1.5904,1.5904,1.574,1.5904,55500.0],["2000-08-09",1.5084,1.6191,1.5084,1.574,20100.0],["2000-08-10",1.5904,1.6068,1.574,1.5822,15300.0],["2000-08-11",1.5576,1.5904,1.5412,1.574,71400.0],["2000-08-14",1.5576,1.5822,1.492,1.5576,339000.0],["2000-08-15",1.5494,1.6396,1.5494,1.574,94500.0],["2000-08-16",1.5658,1.6068,1.5412,1.6068,48900.0],["2000-08-17",1.6232,1.6396,1.5412,1.5904,75600.0],["2000-08-18",1.574,1.574,1.3773,1.4101,108900.0],["2000-08-21",1.4428,1.5084,1.3773,1.4756,294000.0],["2000-08-22",1.4756,1.5412,1.4101,1.4756,33300.0],["2000-08-23",1.5084,1.5084,1.4265,1.4265,50700.0],["2000-08-24",1.4428,1.492,1.4265,1.4756,186000.0],["2000-08-25",1.4428,1.6068,1.4428,1.574,34200.0],["2000-08-28",1.574,1.7052,1.5412,1.7052,99600.0],["2000-08-29",1.6888,1.82,1.6724,1.7544,119100.0],["2000-08-30",1.7708,1.8691,1.7708,1.8364,77700.0],["2000-08-31",1.8691,1.8691,1.82,1.82,142200.0],["2000-09-01",1.7954,1.82,1.6888,1.7216,69600.0],["2000-09-05",1.7216,1.7544,1.574,1.6068,145200.0],["2000-09-06",1.6068,1.6888,1.574,1.574,79500.0],["2000-09-07",1.574,1.574,1.4756,1.492,100200.0],["2000-09-08",1.4756,1.5084,1.4428,1.5084,51300.0],["2000-09-11",1.492,1.6068,1.492,1.5904,234600.0],["2000-09-12",1.574,1.6724,1.574,1.6232,317700.0],["2000-09-13",1.7052,1.7052,1.5904,1.6232,104100.0],["2000-09-14",1.6396,1.6888,1.5904,1.6396,190500.0],["2000-09-15",1.656,1.656,1.574,1.574,75300.0],["2000-09-18",1.5904,1.6068,1.5084,1.5084,74100.0],["2000-09-19",1.492,1.6068,1.492,1.5617,32700.0],["2000-09-20",1.5576,1.5576,1.492,1.5576,54900.0],["2000-09-21",1.5658,1.6068,1.5166,1.533,158100.0],["2000-09-22",1.5084,1.5084,1.4592,1.4592,30000.0],["2000-09-25",1.4674,1.492,1.4428,1.4756,109200.0],["2000-09-26",1.4592,1.4756,1.4592,1.4756,30600.0],["2000-09-27",1.4428,1.4592,1.3773,1.4101,58500.0],["2000-09-28",1.3609,1.4101,1.3445,1.3773,92100.0],["2000-09-29",1.3937,1.4756,1.3773,1.3773,90900.0],["2000-10-02",1.4428,1.492,1.3609,1.4101,472500.0],["2000-10-03",1.3691,1.4428,1.3609,1.4101,119100.0],["2000-10-04",1.4551,1.4551,1.3937,1.4101,535500.0],["2000-10-05",1.3937,1.3937,1.3773,1.3773,17400.0],["2000-10-06",1.3281,1.3773,1.3281,1.3445,29100.0],["2000-10-09",1.3445,1.4265,1.3445,1.4265,3000.0],["2000-10-10",1.3937,1.4101,1.3609,1.3609,43800.0],["2000-10-11",1.365,1.3937,1.3117,1.3281,41700.0],["2000-10-12",1.3937,1.3937,1.3117,1.3117,19500.0],["2000-10-13",1.3281,1.3609,1.3281,1.3445,7500.0],["2000-10-16",1.3568,1.3568,1.2461,1.3117,32400.0],["2000-10-17",1.3158,1.3773,1.3158,1.3609,4800.0],["2000-10-18",1.3363,1.3445,1.3281,1.3445,13200.0],["2000-10-19",1.3609,1.3609,1.3445,1.3609,8700.0],["2000-10-20",1.3445,1.3527,1.2461,1.2789,140700.0],["2000-10-23",1.2789,1.3773,1.2789,1.3281,787500.0],["2000-10-24",1.3773,1.3773,1.2871,1.3281,367800.0],["2000-10-25",1.3773,1.3773,1.2871,1.3773,523800.0],["2000-10-26",1.3773,1.3937,1.3281,1.3609,18900.0],["2000-10-27",1.3609,1.4428,1.3609,1.3609,12300.0],["2000-10-30",1.406,1.4265,1.3609,1.3773,22500.0],["2000-10-31",1.406,1.4428,1.2789,1.4265,154800.0],["2000-11-01",1.4142,1.4428,1.3445,1.3445,87900.0],["2000-11-02",1.3609,1.4101,1.3609,1.3773,83400.0],["2000-11-03",1.4224,1.4224,1.3281,1.3445,88200.0],["2000-11-06",1.3445,1.3773,1.3117,1.3281,15000.0],["2000-11-07",1.3117,1.3117,1.2625,1.2789,91800.0],["2000-11-08",1.2953,1.2953,1.2133,1.2133,74400.0],["2000-11-09",1.2133,1.2461,1.1805,1.2133,137400.0],["2000-11-10",1.2789,1.3117,1.1805,1.2133,82800.0],["2000-11-13",1.2092,1.2133,1.1313,1.1641,151500.0],["2000-11-14",1.2297,1.2297,1.1805,1.1805,75300.0],["2000-11-15",1.2133,1.2461,1.1641,1.1805,290400.0],["2000-11-16",1.2789,1.3117,1.1641,1.1805,353400.0],["2000-11-17",1.2461,1.4101,1.1805,1.2461,375900.0],["2000-11-20",1.3281,1.3281,1.2133,1.2297,220800.0],["2000-11-21",1.2133,1.2789,1.1969,1.1969,244200.0],["2000-11-22",1.1969,1.2297,1.1969,1.2297,35700.0],["2000-11-24",1.1969,1.2953,1.1969,1.2625,99900.0],["2000-11-27",1.2953,1.2953,1.2543,1.2543,102600.0],["2000-11-28",1.2953,1.2953,1.2297,1.2297,150900.0],["2000-11-29",1.2625,1.3117,1.2133,1.2297,224700.0],["2000-11-30",1.2297,1.2297,1.1313,1.1805,284700.0],["2000-12-01",1.1805,1.1969,1.1477,1.1969,14400.0],["2000-12-04",1.1805,1.1969,1.1805,1.1969,49200.0],["2000-12-05",1.2133,1.2133,1.1477,1.1641,77100.0],["2000-12-06",1.1805,1.1805,1.1149,1.1149,37200.0],["2000-12-07",1.1149,1.1313,1.0329,1.0493,167700.0],["2000-12-08",1.0329,1.1477,1.0329,1.1149,186300.0],["2000-12-11",1.1313,1.1641,1.0329,1.1477,1084500.0],["2000-12-12",1.1149,1.3117,1.1149,1.2953,67500.0],["2000-12-13",1.2912,1.2953,1.2297,1.2297,35700.0],["2000-12-14",1.2625,1.3117,1.2461,1.3117,87300.0],["2000-12-15",1.3199,1.3445,1.2953,1.3445,69300.0],["2000-12-18",1.3117,1.3773,1.2789,1.3117,119100.0],["2000-12-19",1.3117,1.3445,1.3117,1.3117,84900.0],["2000-12-20",1.3117,1.3117,1.2953,1.2953,237900.0],["2000-12-21",1.2953,1.3117,1.2953,1.2953,13200.0],["2000-12-22",1.2953,1.3117,1.2953,1.3117,72900.0],["2000-12-26",1.2953,1.4265,1.2953,1.3609,88500.0],["2000-12-27",1.3281,1.3773,1.3117,1.3117,54900.0],["2000-12-28",1.3117,1.5904,1.3117,1.5576,142500.0],["2000-12-29",1.5412,1.7872,1.5412,1.7872,157200.0],["2001-01-02",1.7052,1.738,1.7052,1.7216,216900.0],["2001-01-03",1.7052,1.8364,1.7052,1.8364,179100.0],["2001-01-04",1.9675,2.1643,1.9675,2.0331,452400.0],["2001-01-05",2.0659,2.1643,2.0331,2.1643,315000.0],["2001-01-08",2.1315,2.3282,2.1151,2.2626,265800.0],["2001-01-09",2.3118,2.4922,2.2135,2.4594,400800.0],["2001-01-10",2.361,2.4922,2.1479,2.443,362400.0],["2001-01-11",2.4758,2.4758,2.1971,2.361,253500.0],["2001-01-12",2.279,2.3282,2.0495,2.1315,117900.0],["2001-01-16",2.0823,2.1151,2.0659,2.0987,100500.0],["2001-01-17",2.1315,2.2872,2.1315,2.2463,36900.0],["2001-01-18",2.2135,2.3282,2.2135,2.2954,28500.0],["2001-01-19",2.2626,2.2954,2.2463,2.2463,21900.0],["2001-01-22",2.2299,2.3282,2.1971,2.2135,83700.0],["2001-01-23",2.2381,2.2626,2.0987,2.1643,24900.0],["2001-01-24",2.1643,2.1971,2.0659,2.0823,44700.0],["2001-01-25",2.0905,2.0987,2.0659,2.0987,42900.0],["2001-01-26",2.1151,2.1643,2.0987,2.1315,17700.0],["2001-01-29",2.1151,2.1561,2.0987,2.0987,63300.0],["2001-01-30",2.0987,2.3282,2.0987,2.279,78000.0],["2001-01-31",2.279,2.361,2.2299,2.2626,65400.0],["2001-02-01",2.3036,2.3036,2.2135,2.2135,2700.0],["2001-02-02",2.2626,2.3282,2.2299,2.279,237300.0],["2001-02-05",2.2831,2.3282,2.279,2.2954,8100.0],["2001-02-06",2.2626,2.3938,2.2626,2.3938,76800.0],["2001-02-07",2.3528,2.4102,2.3446,2.3938,90300.0],["2001-02-08",2.3856,2.5086,2.3856,2.5086,67200.0],["2001-02-09",2.443,2.4922,2.3938,2.4594,40500.0],["2001-02-12",2.3938,2.4922,2.3938,2.4266,12300.0],["2001-02-13",2.4594,2.5086,2.4102,2.4102,43200.0],["2001-02-14",2.4512,2.4594,2.4102,2.4266,128100.0],["2001-02-15",2.3774,2.443,2.3774,2.443,26100.0],["2001-02-16",2.4348,2.4594,2.3938,2.443,32100.0],["2001-02-20",2.443,2.4922,2.4266,2.4266,12000.0],["2001-02-21",2.4266,2.4594,2.4102,2.4102,12900.0],["2001-02-22",2.4102,2.443,2.4102,2.4266,23100.0],["2001-02-23",2.4307,2.443,2.1643,2.32,208800.0],["2001-02-26",2.3938,2.4102,2.3282,2.3282,17100.0],["2001-02-27",2.2954,2.3774,2.2626,2.3774,91500.0],["2001-02-28",2.3528,2.361,2.3282,2.361,82200.0],["2001-03-01",2.3446,2.361,2.3446,2.361,34500.0],["2001-03-02",2.3282,2.3774,2.3282,2.361,70800.0],["2001-03-05",2.3446,2.3774,2.3446,2.361,41700.0],["2001-03-06",2.3282,2.3774,2.3282,2.361,25800.0],["2001-03-07",2.3774,2.3897,2.3282,2.361,91500.0],["2001-03-08",2.3528,2.4594,2.3528,2.4594,122400.0],["2001-03-09",2.4594,2.4594,2.3938,2.4266,45000.0],["2001-03-12",2.443,2.443,2.361,2.4266,19800.0],["2001-03-13",2.3938,2.4758,2.3938,2.4758,55200.0],["2001-03-14",2.4348,2.443,2.2135,2.3774,48600.0],["2001-03-15",2.4266,2.4922,2.361,2.4266,63900.0],["2001-03-16",2.4922,2.4922,2.3774,2.4266,58200.0],["2001-03-19",2.4266,2.6234,2.3938,2.6152,77100.0],["2001-03-20",2.4758,2.607,2.4758,2.5086,17100.0],["2001-03-21",2.5578,2.5578,2.361,2.3938,51900.0],["2001-03-22",2.3446,2.361,2.2299,2.361,64800.0],["2001-03-23",2.361,2.3938,2.3282,2.3774,36600.0],["2001-03-26",2.3446,2.361,2.3282,2.361,89100.0],["2001-03-27",2.3446,2.361,2.3282,2.361,256200.0],["2001-03-28",2.3282,2.361,2.2299,2.3282,7500.0],["2001-03-29",2.2299,2.2954,2.1643,2.2954,378000.0],["2001-03-30",2.3118,2.3446,2.2626,2.3446,342900.0],["2001-04-02",2.2954,2.3282,2.2954,2.3282,13200.0],["2001-04-03",2.361,2.361,2.1971,2.279,263100.0],["2001-04-04",2.2626,2.279,2.2299,2.279,79800.0],["2001-04-05",2.2544,2.2544,2.1561,2.2299,21300.0],["2001-04-06",2.2176,2.2544,2.1807,2.1807,14100.0],["2001-04-09",2.2062,2.2299,2.1826,2.1826,6600.0],["2001-04-10",2.2561,2.2797,2.2508,2.2797,222900.0],["2001-04-11",2.2666,2.2692,2.2561,2.264,44700.0],["2001-04-12",2.2771,2.403,2.2666,2.3925,516300.0],["2001-04-16",2.4135,2.4135,2.3925,2.4004,18300.0],["2001-04-17",2.4345,2.6365,2.4187,2.6365,196500.0],["2001-04-18",2.6863,2.8385,2.6758,2.744,121800.0],["2001-04-19",2.7178,2.744,2.6024,2.6129,55500.0],["2001-04-20",2.6627,2.7126,2.6155,2.6234,81000.0],["2001-04-23",2.647,2.6548,2.605,2.647,163500.0],["2001-04-24",2.6496,2.6522,2.6234,2.6365,66600.0],["2001-04-25",2.626,2.6391,2.626,2.6365,60000.0],["2001-04-26",2.6365,2.6627,2.6234,2.6391,186900.0],["2001-04-27",2.6522,2.6706,2.6391,2.6496,126600.0],["2001-04-30",2.6548,2.723,2.6234,2.6312,90900.0],["2001-05-01",2.6391,2.6496,2.6234,2.6365,64800.0],["2001-05-02",2.647,2.7545,2.6443,2.7519,74700.0],["2001-05-03",2.7414,2.8857,2.7283,2.8332,446700.0],["2001-05-04",2.8857,2.8857,2.7283,2.7493,96600.0],["2001-05-07",2.7808,2.8122,2.7414,2.7414,243900.0],["2001-05-08",2.7729,2.8306,2.7388,2.7913,64200.0],["2001-05-09",2.7388,2.7939,2.7388,2.7545,50400.0],["2001-05-10",2.7729,2.7755,2.7335,2.7598,31200.0],["2001-05-11",2.7755,2.7755,2.6234,2.6627,56400.0],["2001-05-14",2.6627,2.6837,2.5709,2.6234,43200.0],["2001-05-15",2.5971,2.6811,2.5971,2.6758,25200.0],["2001-05-16",2.6784,2.8044,2.6758,2.7755,66600.0],["2001-05-17",2.9119,3.0431,2.8595,2.8647,416100.0],["2001-05-18",2.8831,3.0431,2.8726,2.9277,270000.0],["2001-05-21",3.0378,3.4104,3.03,3.3028,466200.0],["2001-05-22",3.3159,3.392,3.1953,3.2136,103800.0],["2001-05-23",3.2136,3.2136,3.0929,3.1349,37200.0],["2001-05-24",3.1244,3.1402,2.9119,2.9277,124500.0],["2001-05-25",3.1008,3.1034,2.9644,3.03,139800.0],["2001-05-29",3.0693,3.2635,3.0378,3.2005,230700.0],["2001-05-30",3.2136,3.2136,3.0169,3.0405,102300.0],["2001-05-31",3.0562,3.1559,3.0352,3.148,70800.0],["2001-06-01",3.0877,3.148,3.0483,3.0588,41400.0],["2001-06-04",3.1218,3.1979,3.0956,3.1979,174600.0],["2001-06-05",3.1952,3.253,3.1585,3.1769,99000.0],["2001-06-06",3.1979,3.2005,3.1743,3.1743,127800.0],["2001-06-07",3.1874,3.2136,3.1743,3.19,97800.0],["2001-06-08",3.1926,3.1926,3.148,3.148,47100.0],["2001-06-11",3.169,3.1769,3.1218,3.1507,51900.0],["2001-06-12",3.2005,3.211,3.1349,3.1349,155700.0],["2001-06-13",3.1611,3.1821,3.148,3.1821,59400.0],["2001-06-14",3.1821,3.1821,3.072,3.1585,66000.0],["2001-06-15",3.0536,3.0536,2.7676,2.8988,341700.0],["2001-06-18",2.8201,2.9382,2.7913,2.9277,82200.0],["2001-06-19",2.9644,2.9644,2.9172,2.925,179100.0],["2001-06-20",2.9198,2.967,2.8962,2.9591,26400.0],["2001-06-21",2.925,2.988,2.925,2.9329,39600.0],["2001-06-22",2.9487,2.9696,2.8962,2.8962,24300.0],["2001-06-25",2.8962,2.9382,2.8332,2.9224,127500.0],["2001-06-26",2.9172,2.9933,2.9172,2.9933,50400.0],["2001-06-27",3.0405,3.1795,3.0405,3.0667,34800.0],["2001-06-28",3.0667,3.1821,3.0667,3.148,180600.0],["2001-06-29",3.1585,3.1716,3.148,3.148,83700.0],["2001-07-02",3.148,3.1638,3.1034,3.1638,75300.0],["2001-07-03",3.1638,3.1638,3.1428,3.1559,96000.0],["2001-07-05",3.1559,3.1559,3.0956,3.1297,223800.0],["2001-07-06",3.1139,3.1297,3.0221,3.0221,52500.0],["2001-07-09",3.0247,3.0352,2.7834,2.8936,65100.0],["2001-07-10",2.807,2.9277,2.807,2.9014,61200.0],["2001-07-11",2.9224,2.988,2.8988,2.988,25200.0],["2001-07-12",3.0011,3.1743,3.0011,3.1716,74100.0],["2001-07-13",3.1716,3.1743,3.1585,3.1743,28200.0],["2001-07-16",3.0247,3.0667,2.9067,2.9067,165900.0],["2001-07-17",2.8936,2.9224,2.8595,2.8831,35400.0],["2001-07-18",2.8595,2.8857,2.8201,2.8201,26700.0],["2001-07-19",2.8096,2.8857,2.8096,2.8857,54600.0],["2001-07-20",2.8595,2.925,2.8595,2.9119,25200.0],["2001-07-23",2.9119,2.9119,2.8332,2.8332,28800.0],["2001-07-24",2.8831,2.8831,2.8122,2.828,27300.0],["2001-07-25",2.807,2.8437,2.7099,2.7571,39900.0],["2001-07-26",2.7099,2.7545,2.7099,2.7152,29400.0],["2001-07-27",2.7099,2.7099,2.5971,2.6234,138300.0],["2001-07-30",2.6024,2.6653,2.5447,2.5447,35400.0],["2001-07-31",2.5997,2.5997,2.4397,2.5027,72000.0],["2001-08-01",2.5919,2.6994,2.563,2.563,72600.0],["2001-08-02",2.6391,2.6732,2.5578,2.5578,97200.0],["2001-08-03",2.5656,2.6234,2.5604,2.6102,81300.0],["2001-08-06",2.6102,2.6758,2.5709,2.6391,63300.0],["2001-08-07",2.6863,2.9906,2.6863,2.7965,110100.0],["2001-08-08",2.8201,2.9723,2.8201,2.9014,51600.0],["2001-08-09",2.9224,3.0247,2.9224,2.9513,76200.0],["2001-08-10",2.9591,2.9644,2.9355,2.9644,9600.0],["2001-08-13",3.0142,3.0169,2.9355,2.9906,14400.0],["2001-08-14",3.03,3.0641,2.9067,2.9906,46800.0],["2001-08-15",2.9906,3.1139,2.9906,3.1113,38400.0],["2001-08-16",3.1061,3.148,2.9644,3.148,35100.0],["2001-08-17",3.1585,3.1716,2.9644,2.967,153600.0],["2001-08-20",2.9014,2.9906,2.9014,2.9906,51600.0],["2001-08-21",2.9067,3.0824,2.9067,3.0693,90900.0],["2001-08-22",3.0641,3.148,2.9933,3.0169,37500.0],["2001-08-23",2.9985,3.0431,2.9014,3.03,5400.0],["2001-08-24",3.0169,3.0221,3.0169,3.0169,35100.0],["2001-08-27",2.925,3.0274,2.925,2.9644,17100.0],["2001-08-28",3.0169,3.2005,3.0169,3.1244,173100.0],["2001-08-29",3.1349,3.5022,3.1139,3.5022,309300.0],["2001-08-30",3.413,3.6334,3.3369,3.3448,517200.0],["2001-08-31",3.3185,3.4418,3.3054,3.4366,45300.0],["2001-09-04",3.4366,3.4628,3.3841,3.3841,63600.0],["2001-09-05",3.3868,3.434,3.2661,3.3631,43200.0],["2001-09-06",3.4366,3.4366,3.3317,3.3343,43800.0],["2001-09-07",3.3317,3.3553,3.1585,3.1874,201900.0],["2001-09-10",3.1848,3.1848,2.9906,3.0169,93900.0],["2001-09-17",2.9906,2.9906,2.6234,2.6234,150000.0],["2001-09-18",2.6312,2.7755,2.5447,2.5447,83100.0],["2001-09-19",2.5447,2.584,2.4135,2.4135,36600.0],["2001-09-20",2.4161,2.4161,2.2587,2.2954,59400.0],["2001-09-21",2.2954,2.3348,2.2561,2.3217,30900.0],["2001-09-24",2.2849,2.3348,2.2823,2.3348,150000.0],["2001-09-25",2.3479,2.6234,2.3033,2.5315,78300.0],["2001-09-26",2.5814,2.6234,2.5656,2.6234,12900.0],["2001-09-27",2.6181,2.6181,2.4528,2.4528,20400.0],["2001-09-28",2.5525,2.5525,2.3243,2.542,68400.0],["2001-10-01",2.3977,2.6365,2.3977,2.6102,25200.0],["2001-10-02",2.5788,2.626,2.4397,2.5814,47400.0],["2001-10-03",2.5919,2.6365,2.5368,2.6234,47400.0],["2001-10-04",2.563,2.6234,2.3479,2.3663,123300.0],["2001-10-05",2.4345,2.5709,2.3479,2.4922,36300.0],["2001-10-08",2.361,2.5184,2.3348,2.4896,27000.0],["2001-10-09",2.4397,2.5184,2.3505,2.3899,39600.0],["2001-10-10",2.3479,2.5237,2.3479,2.5237,50400.0],["2001-10-11",2.5237,2.5709,2.4423,2.521,101100.0],["2001-10-12",2.521,2.5971,2.521,2.5971,13500.0],["2001-10-15",2.5263,2.7283,2.5263,2.6968,37500.0],["2001-10-16",2.6889,2.7939,2.6889,2.7729,33300.0],["2001-10-17",2.7676,2.7676,2.5447,2.5447,53700.0],["2001-10-18",2.5971,2.6496,2.5578,2.6234,14400.0],["2001-10-19",2.6312,2.6339,2.6234,2.6339,8100.0],["2001-10-22",2.626,2.6496,2.5735,2.6234,48600.0],["2001-10-23",2.6365,2.6863,2.5578,2.5578,31800.0],["2001-10-24",2.5315,2.5683,2.5184,2.5683,17700.0],["2001-10-25",2.5447,2.6024,2.5184,2.5237,10200.0],["2001-10-26",2.5237,2.5997,2.5237,2.584,53100.0],["2001-10-29",2.6234,2.7021,2.6155,2.626,13500.0],["2001-10-30",2.6129,2.626,2.4056,2.4502,350700.0],["2001-10-31",2.4397,2.4922,2.3217,2.3741,335700.0],["2001-11-01",2.3873,2.4004,2.2771,2.3925,234600.0],["2001-11-02",2.3951,2.4214,2.3348,2.3348,142200.0],["2001-11-05",2.3348,2.3899,2.3086,2.3846,115200.0],["2001-11-06",2.2456,2.3977,2.2036,2.3322,263100.0],["2001-11-07",2.3138,2.4686,2.3112,2.466,83700.0],["2001-11-08",2.3636,2.4922,2.361,2.4922,78000.0],["2001-11-09",2.4791,2.5709,2.4686,2.5447,38400.0],["2001-11-12",2.5525,2.6102,2.4817,2.5525,25200.0],["2001-11-13",2.5473,2.6129,2.4791,2.4791,91800.0],["2001-11-14",2.4712,2.6889,2.4712,2.6889,107400.0],["2001-11-15",2.7545,2.9985,2.7309,2.8149,258000.0],["2001-11-16",2.8988,2.8988,2.7021,2.8857,135600.0],["2001-11-19",2.7545,2.87,2.7545,2.7729,160500.0],["2001-11-20",2.7545,2.7808,2.6417,2.6889,66000.0],["2001-11-21",2.6076,2.6889,2.605,2.6391,26700.0],["2001-11-23",2.6811,2.6811,2.647,2.647,600.0],["2001-11-26",2.6837,2.7545,2.6627,2.7545,70500.0],["2001-11-27",2.6942,3.0693,2.6889,3.0693,108000.0],["2001-11-28",2.9355,3.0142,2.8254,2.8857,23700.0],["2001-11-29",2.8857,3.1218,2.8857,3.1087,76500.0],["2001-11-30",3.0483,3.3448,3.0483,3.2503,124200.0],["2001-12-03",3.2057,3.253,3.0169,3.148,89100.0],["2001-12-04",3.2136,3.3789,3.1979,3.371,435900.0],["2001-12-05",3.3815,3.5127,3.3448,3.4077,119700.0],["2001-12-06",3.5127,3.6071,3.4864,3.5284,190200.0],["2001-12-07",3.5205,3.5415,3.4759,3.4759,39600.0],["2001-12-10",3.4366,3.4681,3.3081,3.3789,35100.0],["2001-12-11",3.3081,3.3841,3.3054,3.3054,28800.0],["2001-12-12",3.3054,3.3054,3.1795,3.2057,13200.0],["2001-12-13",3.1454,3.2976,3.1087,3.2976,77100.0],["2001-12-14",3.2267,3.2661,3.148,3.1769,86100.0],["2001-12-17",3.2215,3.3527,3.1953,3.3527,141000.0],["2001-12-18",3.2136,3.4759,3.2136,3.3369,136800.0],["2001-12-19",3.4209,3.4209,3.2162,3.2162,37200.0],["2001-12-20",3.3317,3.3317,3.1769,3.2976,68400.0],["2001-12-21",3.2162,3.2923,3.2136,3.2792,78600.0],["2001-12-24",3.2372,3.2871,3.1769,3.2792,42300.0],["2001-12-26",3.2792,3.5415,3.2792,3.5415,96600.0],["2001-12-27",3.4969,3.5651,3.4025,3.5651,100800.0],["2001-12-28",3.5651,3.5678,3.3159,3.5284,158400.0],["2001-12-31",3.5284,3.6386,3.4996,3.6386,81900.0],["2002-01-02",3.6334,3.7908,3.5284,3.5547,233100.0],["2002-01-03",3.5232,3.5415,3.3972,3.5415,116100.0],["2002-01-04",3.371,3.5389,3.371,3.5022,140700.0],["2002-01-07",3.5232,3.6858,3.4104,3.5888,108300.0],["2002-01-08",3.594,3.6596,3.531,3.6517,88500.0],["2002-01-09",3.5442,3.7121,3.5442,3.6202,261900.0],["2002-01-10",3.6622,3.7776,3.6622,3.7776,486000.0],["2002-01-11",3.6832,3.8301,3.6832,3.7593,135300.0],["2002-01-14",3.7225,3.8485,3.6858,3.7908,210600.0],["2002-01-15",3.7908,3.8196,3.7514,3.7593,320100.0],["2002-01-16",3.7383,3.8511,3.6281,3.8511,325500.0],["2002-01-17",3.8301,3.8537,3.7462,3.8301,199200.0],["2002-01-18",3.8275,3.8301,3.6806,3.7252,491700.0],["2002-01-22",3.6911,3.8039,3.6884,3.7304,143700.0],["2002-01-23",3.7514,3.8039,3.7094,3.7409,49800.0],["2002-01-24",3.7514,3.8012,3.6832,3.8012,171300.0],["2002-01-25",3.7435,3.7855,3.6989,3.7645,188700.0],["2002-01-28",3.7829,3.8563,3.6622,3.7252,338100.0],["2002-01-29",3.7776,3.7776,3.6543,3.6727,214200.0],["2002-01-30",3.6832,3.6963,3.6701,3.6832,89400.0],["2002-01-31",3.6727,3.7619,3.6727,3.6858,116700.0],["2002-02-01",3.7173,3.7173,3.6071,3.6727,168000.0],["2002-02-04",3.6334,3.636,3.4104,3.6281,200700.0],["2002-02-05",3.552,3.7776,3.552,3.7514,299100.0],["2002-02-06",3.7908,3.8039,3.6989,3.7383,147300.0],["2002-02-07",3.7908,3.9954,3.7488,3.8012,256500.0],["2002-02-08",3.8301,3.8301,3.6832,3.7724,193500.0],["2002-02-11",3.7225,3.9088,3.7199,3.8065,273000.0],["2002-02-12",3.8222,3.9219,3.7908,3.8563,137100.0],["2002-02-13",3.8563,3.935,3.7855,3.8695,628800.0],["2002-02-14",3.935,3.9613,3.8668,3.935,588000.0],["2002-02-15",3.9272,3.935,3.8301,3.9324,228600.0],["2002-02-19",3.935,3.9508,3.8563,3.9245,362700.0],["2002-02-20",3.9219,4.0662,3.9219,3.9954,340500.0],["2002-02-21",4.04,4.263,4.0137,4.1318,827400.0],["2002-02-22",4.1449,4.2498,4.0767,4.1213,252000.0],["2002-02-25",4.2315,4.2315,4.0715,4.1292,187500.0],["2002-02-26",4.1187,4.1318,4.0662,4.1187,110400.0],["2002-02-27",4.1449,4.1449,4.0793,4.0872,427800.0],["2002-02-28",4.0111,4.1423,4.0032,4.1318,200700.0],["2002-03-01",4.1318,4.2367,4.1108,4.1423,311100.0],["2002-03-04",4.1738,4.263,4.1449,4.1974,190800.0],["2002-03-05",4.1397,4.2367,4.1318,4.2105,98100.0],["2002-03-06",4.1869,4.2761,4.0059,4.158,692700.0],["2002-03-07",4.1003,4.2105,3.9875,4.0269,473100.0],["2002-03-08",3.9875,4.0557,3.8695,3.9377,363600.0],["2002-03-11",3.9114,3.935,3.6202,3.8642,608100.0],["2002-03-12",3.6438,3.9272,3.5127,3.8826,153600.0],["2002-03-13",3.8826,4.0242,3.8721,4.0137,300000.0],["2002-03-14",4.0137,4.0924,3.9875,4.0216,293400.0],["2002-03-15",4.0164,4.0636,4.0111,4.0452,302400.0],["2002-03-18",4.0452,4.0452,3.9377,3.9744,99900.0],["2002-03-19",3.9403,3.9744,3.9219,3.935,62400.0],["2002-03-20",3.9482,3.9482,3.8983,3.9324,276000.0],["2002-03-21",3.935,3.9718,3.9114,3.935,315300.0],["2002-03-22",3.9482,3.9508,3.9141,3.9272,333600.0],["2002-03-25",3.9245,4.061,3.9193,4.0452,142200.0],["2002-03-26",4.04,4.2761,4.019,4.2289,956100.0],["2002-03-27",4.2918,4.3417,4.2289,4.2708,889800.0],["2002-03-28",4.2892,4.3679,4.0715,4.2997,423000.0],["2002-04-01",4.3285,4.4335,4.221,4.2761,308100.0],["2002-04-02",4.2131,4.4204,4.2131,4.3653,228900.0],["2002-04-03",4.381,4.5148,4.3233,4.4099,242100.0],["2002-04-04",4.4492,4.5909,4.3285,4.4912,272100.0],["2002-04-05",4.4859,4.562,4.4282,4.4335,289800.0],["2002-04-08",4.4912,4.6512,4.4204,4.5909,158100.0],["2002-04-09",4.6407,4.7352,4.5751,4.722,517500.0],["2002-04-10",4.722,4.9581,4.6958,4.9293,623100.0],["2002-04-11",4.9293,4.9293,4.722,4.7955,229800.0],["2002-04-12",4.8742,4.8794,4.5515,4.722,449100.0],["2002-04-15",4.646,5.0867,4.6355,4.827,390600.0],["2002-04-16",4.8821,5.1313,4.8322,5.0631,285900.0],["2002-04-17",5.0237,5.1811,5.0237,5.1601,438900.0],["2002-04-18",5.189,5.2074,5.0736,5.1811,233700.0],["2002-04-19",5.1418,5.2467,5.1418,5.1549,242100.0],["2002-04-22",5.1942,5.2047,5.0159,5.1313,180900.0],["2002-04-23",5.0841,5.2966,5.0762,5.2703,174900.0],["2002-04-24",5.2205,5.5091,4.9844,5.328,365100.0],["2002-04-25",5.3517,5.4435,5.2729,5.3517,96600.0],["2002-04-26",5.3175,5.3779,5.3123,5.3333,127500.0],["2002-04-29",5.3753,5.4277,5.3149,5.3254,270300.0],["2002-04-30",5.3254,5.4172,5.2913,5.391,218700.0],["2002-05-01",5.4041,5.5589,5.3779,5.4094,186600.0],["2002-05-02",5.4041,5.454,5.1182,5.454,344700.0],["2002-05-03",5.3779,5.4802,5.1287,5.4304,182100.0],["2002-05-06",5.4304,5.6087,5.2598,5.5169,259800.0],["2002-05-07",5.5878,5.5878,5.4697,5.4959,128700.0],["2002-05-08",5.5091,5.5353,5.4172,5.4513,167700.0],["2002-05-09",5.4461,5.4933,4.9345,5.0893,717600.0],["2002-05-10",4.9031,5.1103,4.722,5.0605,387300.0],["2002-05-13",5.0736,5.1811,4.827,4.9109,154800.0],["2002-05-14",4.9188,5.1313,4.8165,4.9713,219900.0],["2002-05-15",4.945,5.0578,4.8558,5.029,159600.0],["2002-05-16",5.0316,5.0342,4.827,4.9529,289500.0],["2002-05-17",4.8926,5.3517,4.8926,5.3517,320700.0],["2002-05-20",5.1864,5.328,5.05,5.3228,133800.0],["2002-05-21",5.252,5.4172,5.0631,5.2467,130200.0],["2002-05-22",5.2205,5.273,4.9844,5.2336,234000.0],["2002-05-23",5.2441,5.2729,5.0368,5.2729,227400.0],["2002-05-24",5.1313,5.1601,5.0657,5.0893,108000.0],["2002-05-28",5.0841,5.0919,4.9345,5.0473,56400.0],["2002-05-29",4.9975,5.0421,4.9503,4.9713,103800.0],["2002-05-30",4.9319,4.9844,4.8821,4.9844,62100.0],["2002-05-31",4.8847,4.9975,4.8821,4.9844,139200.0],["2002-06-03",4.9818,4.9844,4.9293,4.9713,210900.0],["2002-06-04",4.9713,4.9713,4.6958,4.9188,175200.0],["2002-06-05",4.9267,4.9581,4.8112,4.8742,39300.0],["2002-06-06",4.7273,4.9477,4.7273,4.8532,87000.0],["2002-06-07",4.8086,4.8191,4.5594,4.6906,496200.0],["2002-06-10",4.6407,4.722,4.5043,4.6643,331500.0],["2002-06-11",4.6197,4.9818,4.5935,4.7876,224100.0],["2002-06-12",4.8506,4.8506,4.7483,4.806,157800.0],["2002-06-13",4.7666,4.8532,4.722,4.8165,50100.0],["2002-06-14",4.7352,5.1995,4.722,4.8873,222900.0],["2002-06-17",4.8716,5.0211,4.7903,4.9844,172200.0],["2002-06-18",5.008,5.1287,4.9529,4.9949,139200.0],["2002-06-19",4.9844,5.3648,4.9844,5.2861,349500.0],["2002-06-20",5.2808,5.4907,5.2729,5.4408,313800.0],["2002-06-21",5.4828,5.7058,5.412,5.5878,790800.0],["2002-06-24",5.614,5.7845,5.4199,5.5012,753600.0],["2002-06-25",5.5038,5.7583,5.4986,5.6455,669900.0],["2002-06-26",5.6717,5.7452,5.4435,5.6796,334500.0],["2002-06-27",5.7399,5.8868,5.6796,5.7452,1053900.0],["2002-06-28",5.8763,5.8763,5.2703,5.5982,1317000.0],["2002-07-01",5.53,5.8816,5.3648,5.8632,313800.0],["2002-07-02",5.8816,5.8816,5.4513,5.4881,277200.0],["2002-07-03",5.454,5.6769,4.8217,5.4697,406200.0],["2002-07-05",5.5038,5.5484,5.2598,5.4041,223200.0],["2002-07-08",5.3989,5.6822,5.3989,5.5851,534000.0],["2002-07-09",5.6533,5.6874,5.412,5.454,311400.0],["2002-07-10",5.5091,5.5563,5.1287,5.2205,296700.0],["2002-07-11",5.1287,5.1759,4.7509,4.9844,510900.0],["2002-07-12",5.0054,5.0788,4.7745,4.8532,272700.0],["2002-07-15",4.8401,4.9057,4.4335,4.5909,304800.0],["2002-07-16",4.4833,4.7352,4.4833,4.6906,336000.0],["2002-07-17",4.7194,4.743,4.6197,4.6748,258900.0],["2002-07-18",4.6827,4.743,4.6302,4.722,168900.0],["2002-07-19",4.6197,4.6958,4.4754,4.52,186300.0],["2002-07-22",4.4623,4.5515,4.3417,4.4597,262800.0],["2002-07-23",4.4597,4.6538,4.4335,4.4623,292200.0],["2002-07-24",4.4597,5.1129,4.4309,4.9949,693900.0],["2002-07-25",5.0867,5.2729,4.9188,5.1733,425100.0],["2002-07-26",5.1549,5.3254,5.1444,5.2231,258300.0],["2002-07-29",5.2756,5.4435,5.2467,5.4435,578100.0],["2002-07-30",5.454,5.5248,5.3202,5.3936,357900.0],["2002-07-31",5.4461,5.4461,5.05,5.05,306600.0],["2002-08-01",5.05,5.0631,4.8007,4.8899,568500.0],["2002-08-02",4.8007,4.8532,4.4545,4.4571,415500.0],["2002-08-05",4.4597,4.8453,4.3941,4.3967,201900.0],["2002-08-06",4.4702,4.785,4.465,4.646,313500.0],["2002-08-07",4.6696,4.7063,4.5515,4.5909,304200.0],["2002-08-08",4.5909,4.6433,4.4623,4.6302,349200.0],["2002-08-09",4.541,4.5883,4.5279,4.5305,204000.0],["2002-08-12",4.5253,4.5856,4.4072,4.4466,245400.0],["2002-08-13",4.4833,4.6433,4.4204,4.4204,305700.0],["2002-08-14",4.5043,4.9713,4.4387,4.9188,433200.0],["2002-08-15",4.9844,5.2992,4.9267,5.2415,375600.0],["2002-08-16",5.2729,5.2729,5.0237,5.1155,182700.0],["2002-08-19",5.1706,5.1838,4.9293,5.1339,208500.0],["2002-08-20",5.0788,5.1759,4.9844,5.0998,117300.0],["2002-08-21",5.1155,5.1995,4.9975,5.0185,408000.0],["2002-08-22",4.9844,5.2467,4.9844,5.2467,140700.0],["2002-08-23",5.2231,5.2677,5.0552,5.1155,207900.0],["2002-08-26",5.1654,5.1654,5.0552,5.1418,125400.0],["2002-08-27",5.1549,5.168,5.0605,5.1182,260700.0],["2002-08-28",5.1182,5.1392,5.0552,5.0631,243300.0],["2002-08-29",5.008,5.008,4.5122,4.7011,578100.0],["2002-08-30",4.6565,4.9844,4.6565,4.9844,343500.0],["2002-09-03",4.945,4.9581,4.5384,4.7404,130800.0],["2002-09-04",4.6748,4.7483,4.5515,4.7168,288000.0],["2002-09-05",4.5384,4.5909,3.9403,4.3285,896700.0],["2002-09-06",4.3915,4.402,4.1974,4.3784,328500.0],["2002-09-09",4.1711,4.4204,4.1685,4.3679,185400.0],["2002-09-10",4.3705,4.3915,4.1423,4.242,447600.0],["2002-09-11",4.2262,4.3653,4.1843,4.3626,132300.0],["2002-09-12",4.3023,4.3495,4.1528,4.1974,597900.0],["2002-09-13",4.158,4.2289,4.158,4.1974,268800.0],["2002-09-16",4.1947,4.2236,4.1475,4.2157,232500.0],["2002-09-17",4.1974,4.3574,4.1029,4.3128,336000.0],["2002-09-18",4.3102,4.3102,4.1738,4.242,165300.0],["2002-09-19",4.242,4.2682,4.1449,4.1895,171000.0],["2002-09-20",4.1475,4.3522,4.1475,4.3023,177000.0],["2002-09-23",4.2761,4.3626,4.1502,4.2184,163200.0],["2002-09-24",4.1711,4.3522,3.4969,3.6097,724800.0],["2002-09-25",3.7252,4.04,3.7252,3.8563,302400.0],["2002-09-26",3.8563,4.0793,3.8039,4.0793,109800.0],["2002-09-27",3.9927,4.1029,3.8301,3.935,132900.0],["2002-09-30",3.9613,3.977,3.7147,3.7383,318600.0],["2002-10-01",3.7094,3.8485,3.5835,3.5888,308700.0],["2002-10-02",2.8201,3.6832,2.6234,3.5179,1272000.0],["2002-10-03",3.5048,3.5651,3.2189,3.2766,385500.0],["2002-10-04",3.2136,3.2871,3.0982,3.169,402300.0],["2002-10-07",3.1454,3.2398,2.8595,2.8988,450900.0],["2002-10-08",2.8857,2.9933,2.8804,2.8831,484200.0],["2002-10-09",2.8778,2.8988,2.6627,2.7021,231600.0],["2002-10-10",2.6811,2.8227,2.6784,2.7545,167700.0],["2002-10-11",2.744,3.1061,2.744,3.0956,313800.0],["2002-10-14",3.0195,3.1008,2.9906,2.9906,438000.0],["2002-10-15",3.1192,3.3107,3.1087,3.1848,497700.0],["2002-10-16",3.1848,3.1848,2.8883,2.9618,461100.0],["2002-10-17",3.0142,3.2398,2.9775,3.1611,99600.0],["2002-10-18",3.1611,3.2241,3.0903,3.0903,174300.0],["2002-10-21",3.0982,3.1874,3.03,3.1664,160500.0],["2002-10-22",3.148,3.1743,3.0037,3.169,145200.0],["2002-10-23",3.0956,3.2215,3.0956,3.148,148800.0],["2002-10-24",3.148,3.2162,3.148,3.1664,57000.0],["2002-10-25",3.1349,3.3789,3.1349,3.3736,87300.0],["2002-10-28",3.2687,3.594,3.2687,3.413,255900.0],["2002-10-29",3.413,3.413,3.2005,3.3579,327900.0],["2002-10-30",3.3684,3.4156,3.2818,3.3264,53400.0],["2002-10-31",3.3238,3.476,3.3159,3.4051,172500.0],["2002-11-01",3.4445,3.6045,3.3815,3.594,120300.0],["2002-11-04",3.6019,3.7068,3.4655,3.5651,173100.0],["2002-11-05",3.5651,3.8826,3.5022,3.8065,255900.0],["2002-11-06",3.8695,3.8852,3.7514,3.8039,89700.0],["2002-11-07",3.9403,4.1711,3.9403,4.0636,289800.0],["2002-11-08",4.0295,4.3076,4.0295,4.179,190200.0],["2002-11-11",4.221,4.263,4.1843,4.2,62100.0],["2002-11-12",4.2026,4.2603,4.1344,4.1947,106500.0],["2002-11-13",4.1449,4.2,3.9849,4.0137,60600.0],["2002-11-14",4.0032,4.1974,4.0006,4.0924,130800.0],["2002-11-15",4.0767,4.2367,4.0767,4.1816,81000.0],["2002-11-18",4.1528,4.2079,4.0478,4.1528,46200.0],["2002-11-19",4.1843,4.2367,4.0006,4.0032,92100.0],["2002-11-20",4.0636,4.0636,3.7803,4.0452,145200.0],["2002-11-21",4.0557,4.2839,4.0347,4.1685,219000.0],["2002-11-22",4.158,4.36,4.0793,4.1659,82500.0],["2002-11-25",4.2603,4.339,4.1633,4.2367,92100.0],["2002-11-26",4.1947,4.263,4.1318,4.1921,32400.0],["2002-11-27",4.1921,4.2079,3.9823,4.0137,174000.0],["2002-11-29",4.0373,4.0373,3.8668,3.9009,51300.0],["2002-12-02",3.9062,3.935,3.7619,3.8826,193800.0],["2002-12-03",3.8301,3.8642,3.7776,3.7908,71700.0],["2002-12-04",3.8065,4.1187,3.8065,4.0924,360900.0],["2002-12-05",4.0924,4.318,4.0137,4.2918,225000.0],["2002-12-06",4.2525,4.3023,4.1344,4.1895,105000.0],["2002-12-09",4.1738,4.2184,4.0531,4.1056,144000.0],["2002-12-10",4.1056,4.1056,4.0531,4.0872,215400.0],["2002-12-11",4.0426,4.0793,3.977,3.977,182400.0],["2002-12-12",3.9796,4.0898,3.9796,4.0767,39000.0],["2002-12-13",4.0426,4.0793,3.9796,3.9796,54000.0],["2002-12-16",3.977,4.0924,3.9665,4.0793,42300.0],["2002-12-17",4.0373,4.0662,3.935,3.9823,45600.0],["2002-12-18",3.9455,3.9613,3.7304,3.9324,109200.0],["2002-12-19",3.8931,3.9613,3.8117,3.9482,102300.0],["2002-12-20",3.9823,3.9823,3.6989,3.8721,148200.0],["2002-12-23",3.8301,3.8301,3.7514,3.7908,125400.0],["2002-12-24",3.7776,3.796,3.5678,3.6386,63900.0],["2002-12-26",3.5678,3.7724,3.5651,3.6543,60900.0],["2002-12-27",3.5547,3.6255,3.5415,3.6097,49500.0],["2002-12-30",3.5415,3.6727,3.5153,3.6386,78900.0],["2002-12-31",3.5966,3.7593,3.5442,3.6753,140700.0],["2003-01-02",3.7488,3.9482,3.6727,3.8563,85200.0],["2003-01-03",3.8852,3.8852,3.7278,3.7304,75000.0],["2003-01-06",3.7278,3.7619,3.7173,3.733,41400.0],["2003-01-07",3.6989,3.7068,3.573,3.6334,183300.0],["2003-01-08",3.636,3.7121,3.6097,3.636,76200.0],["2003-01-09",3.7252,3.8668,3.6911,3.8065,77700.0],["2003-01-10",3.7986,3.9219,3.7514,3.8931,37500.0],["2003-01-13",3.9324,4.0137,3.8957,3.9193,51000.0],["2003-01-14",3.8852,3.9324,3.817,3.8432,19500.0],["2003-01-15",3.8196,3.8196,3.754,3.7724,21000.0],["2003-01-16",3.754,4.061,3.754,4.0295,93300.0],["2003-01-17",3.935,4.0373,3.8642,4.0032,54000.0],["2003-01-21",3.935,3.977,3.8773,3.9114,28200.0],["2003-01-22",3.9508,3.9508,3.6596,3.7121,92700.0],["2003-01-23",3.657,3.7409,3.5756,3.6911,112800.0],["2003-01-24",3.733,3.733,3.4445,3.4471,108600.0],["2003-01-27",3.4471,3.531,3.4287,3.434,31200.0],["2003-01-28",3.4497,3.5022,3.3474,3.5022,70800.0],["2003-01-29",3.4366,3.5704,3.4235,3.5678,23100.0],["2003-01-30",3.5756,3.5756,3.5022,3.5048,193500.0],["2003-01-31",3.4523,3.5415,3.413,3.4182,134400.0],["2003-02-03",3.4104,3.594,3.3658,3.5704,211200.0],["2003-02-04",3.5468,3.5992,3.5048,3.5153,111300.0],["2003-02-05",3.5337,3.5783,3.5284,3.5337,60600.0],["2003-02-06",3.6097,3.6097,3.2976,3.4655,168900.0],["2003-02-07",3.4943,3.5179,3.4418,3.5153,60600.0],["2003-02-10",3.5179,3.5179,3.4445,3.4969,185700.0],["2003-02-11",3.4681,3.5179,3.4628,3.5179,120900.0],["2003-02-12",3.5179,3.5179,3.4602,3.5022,55200.0],["2003-02-13",3.5074,3.5074,3.3395,3.4104,45000.0],["2003-02-14",3.392,3.4838,3.3658,3.4681,28200.0],["2003-02-18",3.4104,3.6071,3.4104,3.5625,34200.0],["2003-02-19",3.5468,3.5914,3.4943,3.5914,42300.0],["2003-02-20",3.6334,3.6334,3.5284,3.5573,71700.0],["2003-02-21",3.5494,3.5494,3.4497,3.5232,122400.0],["2003-02-24",3.4917,3.4917,3.3684,3.3684,252600.0],["2003-02-25",3.3763,3.4235,3.3185,3.3894,140700.0],["2003-02-26",3.3395,3.434,3.3395,3.392,113100.0],["2003-02-27",3.4209,3.4209,3.3238,3.371,69600.0],["2003-02-28",3.329,3.4051,3.2136,3.3107,125400.0],["2003-03-03",3.3946,3.4051,3.3002,3.3343,79500.0],["2003-03-04",3.3317,3.3553,3.1979,3.2766,84000.0],["2003-03-05",3.2713,3.3527,3.1507,3.2398,112500.0],["2003-03-06",3.2031,3.2057,2.9487,3.0693,156600.0],["2003-03-07",2.9985,3.0798,2.9906,3.0483,62100.0],["2003-03-10",3.0431,3.0746,3.0011,3.0536,119400.0],["2003-03-11",3.0667,3.3527,3.0667,3.253,101700.0],["2003-03-12",3.2949,3.329,3.2713,3.3238,22800.0],["2003-03-13",3.434,3.775,3.3448,3.7068,273600.0],["2003-03-14",3.7776,3.8012,3.6832,3.7803,120000.0],["2003-03-17",3.7173,3.7803,3.6202,3.7304,170400.0],["2003-03-18",3.7435,3.8432,3.552,3.8432,96600.0],["2003-03-19",3.8432,3.8931,3.7304,3.7986,57000.0],["2003-03-20",3.775,3.935,3.7278,3.8957,83400.0],["2003-03-21",3.9167,3.9613,3.8327,3.956,149700.0],["2003-03-24",3.8327,4.1029,3.8327,4.1003,210000.0],["2003-03-25",4.0662,4.1738,3.9928,4.1711,99900.0],["2003-03-26",4.0688,4.1659,4.0347,4.0924,203700.0],["2003-03-27",4.0662,4.1843,3.9744,4.0662,117600.0],["2003-03-28",4.0531,4.0898,4.0032,4.0295,69000.0],["2003-03-31",4.0295,4.0452,3.9875,3.9928,183900.0],["2003-04-01",3.9875,4.0452,3.9639,4.0059,133500.0],["2003-04-02",3.977,4.1554,3.977,4.1292,102300.0],["2003-04-03",4.1423,4.1921,4.0636,4.1764,73500.0],["2003-04-04",4.263,4.263,4.0583,4.1449,233700.0],["2003-04-07",4.1711,4.2236,4.1711,4.2026,175500.0],["2003-04-08",4.1764,4.1764,4.0741,4.1318,118200.0],["2003-04-09",4.0951,4.1974,4.0216,4.1239,133200.0],["2003-04-10",4.0216,4.0846,4.0006,4.0478,177000.0],["2003-04-11",4.0531,4.0898,3.9429,3.9429,82200.0],["2003-04-14",3.935,3.9377,3.8511,3.8721,202800.0],["2003-04-15",3.8353,3.8458,3.6911,3.7383,288000.0],["2003-04-16",3.7409,3.7488,3.6937,3.7068,191700.0],["2003-04-17",3.8039,3.8563,3.7199,3.8432,459300.0],["2003-04-21",3.8563,3.935,3.8485,3.935,159300.0],["2003-04-22",3.935,4.2367,3.9088,4.2,286500.0],["2003-04-23",4.2026,4.2997,4.1633,4.2787,265500.0],["2003-04-24",3.817,3.8301,3.6334,3.7173,861600.0],["2003-04-25",3.6989,3.7514,3.6832,3.6989,90300.0],["2003-04-28",3.6963,3.7278,3.6176,3.6727,115200.0],["2003-04-29",3.6727,3.7829,3.6727,3.7409,56400.0],["2003-04-30",3.7409,3.8668,3.7409,3.8301,79200.0],["2003-05-01",3.8563,3.8563,3.8039,3.8091,27000.0],["2003-05-02",3.7934,3.8275,3.7409,3.7908,90900.0],["2003-05-05",3.7855,3.8327,3.7068,3.7776,125100.0],["2003-05-06",3.7409,3.8511,3.7383,3.8432,91200.0],["2003-05-07",3.8695,3.9875,3.8511,3.9167,120600.0],["2003-05-08",3.9586,3.9586,3.8773,3.956,45300.0],["2003-05-09",3.9455,4.1029,3.8301,4.0846,117600.0],["2003-05-12",4.0898,4.0898,3.9508,4.0137,74700.0],["2003-05-13",4.0531,4.1974,4.0137,4.1843,173400.0],["2003-05-14",4.1633,4.2367,4.0006,4.0111,79500.0],["2003-05-15",3.9482,4.0006,3.7383,3.935,119400.0],["2003-05-16",3.9062,3.9219,3.7409,3.7881,81900.0],["2003-05-19",3.7383,3.7855,3.6176,3.7173,112200.0],["2003-05-20",3.6989,3.7357,3.6727,3.6727,35400.0],["2003-05-21",3.6753,3.7724,3.6727,3.7462,24600.0],["2003-05-22",3.7147,3.754,3.6727,3.733,45300.0],["2003-05-23",3.7698,3.8039,3.6806,3.7357,69600.0],["2003-05-27",3.7462,3.8406,3.7121,3.8406,110100.0],["2003-05-28",3.8275,3.935,3.7908,3.935,49500.0],["2003-05-29",3.9167,4.0059,3.9114,3.9744,69300.0],["2003-05-30",3.9482,4.1187,3.9482,4.0898,95700.0],["2003-06-02",4.1029,4.1764,4.0478,4.116,47700.0],["2003-06-03",3.9691,4.3049,3.9691,4.0977,182700.0],["2003-06-04",4.1161,4.1685,4.0531,4.1187,162900.0],["2003-06-05",4.0531,4.1528,3.9193,4.0924,356700.0],["2003-06-06",4.0977,4.2341,4.0924,4.1528,152700.0],["2003-06-09",4.1187,4.1895,4.0793,4.1843,84900.0],["2003-06-10",4.1239,4.2603,4.1239,4.2603,69600.0],["2003-06-11",4.1974,4.3548,4.1711,4.3023,71100.0],["2003-06-12",4.2525,4.5148,4.1869,4.5017,122400.0],["2003-06-13",4.4859,4.5515,4.2551,4.2682,103200.0],["2003-06-16",4.3469,4.4335,4.2918,4.339,54000.0],["2003-06-17",4.3626,4.3653,4.3102,4.3469,33000.0],["2003-06-18",4.3285,4.3522,4.2708,4.2944,71700.0],["2003-06-19",4.263,4.2813,3.9586,3.9928,148200.0],["2003-06-20",4.0085,4.1029,3.935,4.0688,160500.0],["2003-06-23",4.1056,4.1056,4.0137,4.0557,87000.0],["2003-06-24",4.0557,4.1029,3.935,3.9377,259500.0],["2003-06-25",3.9586,4.0347,3.935,3.9613,143700.0],["2003-06-26",3.9613,4.0242,3.9403,4.0085,63900.0],["2003-06-27",4.0531,4.0636,3.9272,3.9377,424800.0],["2003-06-30",3.9272,4.0111,3.859,3.8721,500700.0],["2003-07-01",3.8695,3.8721,3.7776,3.8327,99000.0],["2003-07-02",3.8668,3.8931,3.8065,3.8249,97200.0],["2003-07-03",3.8799,3.8799,3.7383,3.8275,52200.0],["2003-07-07",3.8327,3.8458,3.7776,3.8091,49500.0],["2003-07-08",3.8275,3.8327,3.7908,3.8091,132000.0],["2003-07-09",3.8039,3.8301,3.6753,3.6937,152100.0],["2003-07-10",3.4838,3.6806,3.4287,3.5101,330000.0],["2003-07-11",3.5284,3.6229,3.5022,3.6045,344100.0],["2003-07-14",3.6334,3.8091,3.5809,3.7934,105000.0],["2003-07-15",3.7383,3.8563,3.7383,3.8458,85200.0],["2003-07-16",3.8616,3.9219,3.7803,3.7803,84600.0],["2003-07-17",3.775,3.7776,3.6727,3.6779,232800.0],["2003-07-18",3.6884,3.6884,3.6124,3.6176,92400.0],["2003-07-21",3.6124,3.6202,3.5153,3.5363,59100.0],["2003-07-22",3.5389,3.5442,3.4838,3.4943,58500.0],["2003-07-23",3.4943,3.6255,3.4786,3.573,169500.0],["2003-07-24",3.6176,3.6202,3.5756,3.6097,171900.0],["2003-07-25",3.6045,3.6255,3.5468,3.5678,109800.0],["2003-07-28",3.5704,3.6465,3.5442,3.5599,102000.0],["2003-07-29",3.5756,3.6622,3.5048,3.615,60000.0],["2003-07-30",3.6596,3.6596,3.5547,3.5704,56400.0],["2003-07-31",3.5468,3.636,3.5179,3.636,71100.0],["2003-08-01",3.6491,3.6648,3.6045,3.6386,89100.0],["2003-08-04",3.5599,3.6386,3.5022,3.5547,55500.0],["2003-08-05",3.531,3.5363,3.3527,3.3789,77400.0],["2003-08-06",3.413,3.413,3.3028,3.3579,159600.0],["2003-08-07",3.3631,3.9639,3.3631,3.9429,641700.0],["2003-08-08",3.9377,3.9613,3.8144,3.8485,157500.0],["2003-08-11",3.9088,3.9088,3.8144,3.8144,31200.0],["2003-08-12",3.7698,3.8747,3.7671,3.8301,108000.0],["2003-08-13",3.8039,3.9009,3.8039,3.8039,97800.0],["2003-08-14",3.8406,3.8826,3.8406,3.8668,18900.0],["2003-08-15",3.8695,3.9298,3.8695,3.8773,21000.0],["2003-08-18",3.9298,4.0295,3.8354,4.0006,94200.0],["2003-08-19",3.9875,4.1239,3.9613,4.0793,475500.0],["2003-08-20",4.0924,4.1974,4.0924,4.1134,144600.0],["2003-08-21",4.0662,4.1711,4.0662,4.0793,225600.0],["2003-08-22",4.1056,4.2105,4.1056,4.1318,129900.0],["2003-08-25",4.1134,4.1449,4.04,4.04,116400.0],["2003-08-26",4.0269,4.0767,3.9377,3.9665,85500.0],["2003-08-27",3.9796,4.0295,3.8222,3.9639,138600.0],["2003-08-28",3.9508,4.0426,3.9377,3.998,39300.0],["2003-08-29",4.0505,4.1974,4.019,4.1502,304200.0],["2003-09-02",4.2026,4.2367,4.179,4.179,256200.0],["2003-09-03",4.2052,4.2236,4.0531,4.2236,101100.0],["2003-09-04",4.2157,4.5043,4.2131,4.4151,538800.0],["2003-09-05",4.2918,4.4335,4.2761,4.2761,135300.0],["2003-09-08",4.2735,4.2735,4.0924,4.1869,95100.0],["2003-09-09",3.9534,4.1187,3.9534,4.019,180900.0],["2003-09-10",4.019,4.0373,3.935,3.9377,143400.0],["2003-09-11",3.935,3.9377,3.8327,3.935,155400.0],["2003-09-12",3.8957,3.9377,3.8852,3.935,71400.0],["2003-09-15",3.9088,3.935,3.817,3.9062,434400.0],["2003-09-16",3.935,3.9744,3.8878,3.9744,133500.0],["2003-09-17",3.935,4.1423,3.935,4.0321,170400.0],["2003-09-18",4.0426,4.1003,4.0006,4.0531,60900.0],["2003-09-19",4.04,4.116,4.0242,4.0924,16800.0],["2003-09-22",4.0426,4.1423,4.0347,4.1423,48900.0],["2003-09-23",4.0819,4.2236,4.0819,4.1449,110400.0],["2003-09-24",4.1475,4.158,4.0032,4.0164,89400.0],["2003-09-25",4.0032,4.0164,3.8301,3.8301,147300.0],["2003-09-26",3.8904,3.9036,3.6596,3.6753,206100.0],["2003-09-29",3.6858,3.7986,3.6727,3.7855,306600.0],["2003-09-30",3.7619,3.8012,3.7016,3.754,102900.0],["2003-10-01",3.8039,4.04,3.8039,4.0006,159000.0],["2003-10-02",3.9665,4.0032,3.8852,3.8983,39900.0],["2003-10-03",3.9901,4.0216,3.9088,3.9691,183600.0],["2003-10-06",3.9429,4.1685,3.9429,4.116,159900.0],["2003-10-07",4.1134,4.3784,4.1003,4.3574,396900.0],["2003-10-08",4.36,4.36,4.1554,4.1974,110400.0],["2003-10-09",4.2,4.3626,4.2,4.2944,115500.0],["2003-10-10",4.2813,4.3679,4.2315,4.3023,91200.0],["2003-10-13",4.2446,4.4335,4.2446,4.4125,86400.0],["2003-10-14",4.3233,4.4335,4.3154,4.3941,103200.0],["2003-10-15",4.3941,4.4204,4.3548,4.4072,179700.0],["2003-10-16",4.36,4.3967,4.2446,4.3679,95700.0],["2003-10-17",4.3285,4.3469,4.2577,4.3049,151800.0],["2003-10-20",4.2367,4.3207,4.2367,4.3207,174900.0],["2003-10-21",4.263,4.3154,4.2603,4.2603,27600.0],["2003-10-22",4.2577,4.2682,4.1659,4.1974,84300.0],["2003-10-23",4.2157,4.2525,4.1843,4.2393,109500.0],["2003-10-24",4.2236,4.2656,4.1738,4.179,304200.0],["2003-10-27",4.1711,4.3417,4.1711,4.3023,119400.0],["2003-10-28",4.263,4.4545,4.263,4.4335,84600.0],["2003-10-29",4.4361,4.6302,4.4335,4.5856,125100.0],["2003-10-30",4.5725,4.6433,4.4938,4.5489,112200.0],["2003-10-31",4.5883,4.6407,4.4859,4.4991,67800.0],["2003-11-03",4.5909,4.5909,4.5017,4.5253,204900.0],["2003-11-04",4.5253,4.604,4.5253,4.5253,71400.0],["2003-11-05",4.5384,4.5384,4.3285,4.3653,610800.0],["2003-11-06",4.263,4.5909,4.1843,4.5122,255000.0],["2003-11-07",4.4728,4.5909,4.4728,4.4781,54900.0],["2003-11-10",4.4754,4.6591,4.4754,4.6433,203100.0],["2003-11-11",4.6407,4.8086,4.6407,4.7509,115200.0],["2003-11-12",4.7876,4.8926,4.7116,4.8899,128700.0],["2003-11-13",4.8007,5.2467,4.8007,5.1365,466800.0],["2003-11-14",5.1155,5.1418,4.7483,4.9844,293700.0],["2003-11-17",4.8926,4.9555,4.8191,4.9188,201600.0],["2003-11-18",4.945,4.9555,4.8532,4.8821,165600.0],["2003-11-19",4.8401,4.9791,4.8217,4.9398,51300.0],["2003-11-20",4.9109,4.9818,4.7929,4.8532,67800.0],["2003-11-21",4.7719,4.8139,4.6538,4.8139,331500.0],["2003-11-24",4.8375,4.9345,4.7352,4.9109,115500.0],["2003-11-25",4.8585,4.9345,4.806,4.9004,285600.0],["2003-11-26",4.7614,4.869,4.7352,4.7771,32700.0],["2003-11-28",4.6696,4.8244,4.6696,4.743,42900.0],["2003-12-01",4.7745,4.8244,4.7666,4.8139,61800.0],["2003-12-02",4.8244,4.8794,4.7876,4.7981,110400.0],["2003-12-03",4.7903,4.827,4.5594,4.6171,127800.0],["2003-12-04",4.36,4.3967,4.1764,4.2157,816300.0],["2003-12-05",4.1738,4.3338,4.1738,4.3076,211500.0],["2003-12-08",4.339,4.4991,4.2656,4.4597,225300.0],["2003-12-09",4.4309,4.4309,4.3574,4.381,152100.0],["2003-12-10",4.3469,4.4361,4.2735,4.2735,90900.0],["2003-12-11",4.2708,4.4886,4.2708,4.4177,102600.0],["2003-12-12",4.4099,4.562,4.3653,4.4571,168300.0],["2003-12-15",4.4754,4.4938,4.318,4.3443,122400.0],["2003-12-16",4.2892,4.5174,4.2892,4.4728,73500.0],["2003-12-17",4.4859,4.4912,4.4387,4.4571,185100.0],["2003-12-18",4.4728,4.4728,4.4072,4.4335,92100.0],["2003-12-19",4.4991,4.5017,4.3548,4.4518,36900.0],["2003-12-22",4.4046,4.4597,4.4046,4.4597,17400.0],["2003-12-23",4.4125,4.4728,4.4125,4.4571,49800.0],["2003-12-24",4.4387,4.4597,4.423,4.4466,18600.0],["2003-12-26",4.4466,4.4597,4.444,4.4597,19200.0],["2003-12-29",4.5227,4.6014,4.4597,4.5883,69600.0],["2003-12-30",4.5515,4.5909,4.5515,4.5909,117900.0],["2003-12-31",4.604,4.6696,4.5699,4.6433,275700.0],["2004-01-02",4.6092,4.6827,4.5935,4.604,192900.0],["2004-01-05",4.7089,4.7352,4.3679,4.3889,150300.0],["2004-01-06",4.381,4.4991,4.3731,4.4833,269400.0],["2004-01-07",4.4256,4.5384,4.402,4.402,229500.0],["2004-01-08",4.2472,4.3233,4.1318,4.1843,288900.0],["2004-01-09",4.0819,4.2577,3.935,3.9482,394200.0],["2004-01-12",4.0373,4.2105,4.0373,4.1974,290400.0],["2004-01-13",4.1528,4.2341,4.1528,4.2184,128700.0],["2004-01-14",4.2315,4.2708,4.1606,4.1974,95700.0],["2004-01-15",4.1344,4.2498,4.1344,4.2498,143700.0],["2004-01-16",4.2498,4.2498,4.1974,4.1974,47400.0],["2004-01-20",4.2472,4.3417,4.1974,4.3154,257100.0],["2004-01-21",4.3469,4.4597,4.2682,4.4597,233400.0],["2004-01-22",4.3967,4.5122,4.3967,4.4335,242700.0],["2004-01-23",4.4623,4.5043,4.4413,4.4413,70800.0],["2004-01-26",4.4282,4.5227,4.4072,4.4597,272100.0],["2004-01-27",4.3941,4.4728,4.3731,4.3941,43200.0],["2004-01-28",4.4046,4.4046,4.2551,4.2577,149100.0],["2004-01-29",4.3154,4.3836,4.2079,4.2866,188700.0],["2004-01-30",4.3154,4.3207,4.2079,4.2603,52800.0],["2004-02-02",4.2551,4.3364,4.1659,4.1974,129900.0],["2004-02-03",4.1869,4.2971,4.1843,4.2105,66300.0],["2004-02-04",4.2157,4.263,4.1029,4.1187,68400.0],["2004-02-05",4.2,4.2787,4.0793,4.2289,77400.0],["2004-02-06",4.2446,4.2525,4.179,4.179,110400.0],["2004-02-09",4.1239,4.1974,4.0688,4.1685,103200.0],["2004-02-10",4.1974,4.242,4.116,4.242,51000.0],["2004-02-11",4.1475,4.3285,4.1475,4.263,32100.0],["2004-02-12",4.318,4.3626,4.0924,4.1685,225900.0],["2004-02-13",4.0662,4.2892,4.0032,4.1843,197700.0],["2004-02-17",3.9062,4.1187,3.8275,4.1108,217500.0],["2004-02-18",4.0531,4.116,3.8957,4.1003,113100.0],["2004-02-19",4.0951,4.1921,4.0662,4.0898,67500.0],["2004-02-20",4.0741,4.1449,4.0688,4.137,50100.0],["2004-02-23",4.0924,4.1711,4.0662,4.1554,97200.0],["2004-02-24",4.1475,4.1659,4.0688,4.1056,55200.0],["2004-02-25",4.1318,4.1947,4.0924,4.1318,122700.0],["2004-02-26",3.9245,4.1397,3.9219,4.1397,65700.0],["2004-02-27",4.1003,4.1449,3.9928,4.0137,186300.0],["2004-03-01",4.0478,4.0924,3.9901,4.0557,123900.0],["2004-03-02",4.0557,4.0557,3.9219,4.0111,198900.0],["2004-03-03",3.9665,4.1003,3.9508,4.0216,222600.0],["2004-03-04",4.0924,4.1685,4.0793,4.1528,147000.0],["2004-03-05",4.1108,4.1843,4.0793,4.1397,150000.0],["2004-03-08",4.1397,4.2735,4.1318,4.2446,126300.0],["2004-03-09",4.2,4.242,4.1633,4.1633,111000.0],["2004-03-10",4.158,4.2971,4.1344,4.2236,76200.0],["2004-03-11",4.2761,4.5883,4.2735,4.339,144600.0],["2004-03-12",4.4046,4.4046,4.3102,4.3653,41100.0],["2004-03-15",4.2735,4.3338,4.1843,4.2289,112200.0],["2004-03-16",4.2079,4.2393,4.0137,4.1843,180600.0],["2004-03-17",4.1921,4.1974,4.0531,4.0898,93900.0],["2004-03-18",4.0819,4.179,3.9901,4.0269,105600.0],["2004-03-19",4.0242,4.1213,3.9796,4.0164,87000.0],["2004-03-22",3.9613,4.0374,3.956,4.0006,324900.0],["2004-03-23",3.9377,4.0216,3.8747,3.9377,276600.0],["2004-03-24",3.9272,3.9482,3.8957,3.8983,147900.0],["2004-03-25",3.9009,3.9875,3.8826,3.9665,77100.0],["2004-03-26",3.9639,4.0347,3.9639,4.0164,68700.0],["2004-03-29",4.0059,4.0452,3.9823,4.0111,170700.0],["2004-03-30",3.9954,4.0478,3.9954,4.0295,48900.0],["2004-03-31",4.04,4.0662,4.0373,4.0636,39900.0],["2004-04-01",4.0137,4.0741,4.0137,4.0505,62700.0],["2004-04-02",4.0741,4.0872,4.0295,4.0662,77100.0],["2004-04-05",4.0531,4.0898,4.0269,4.0583,97500.0],["2004-04-06",4.0531,4.0924,4.0531,4.0531,74700.0],["2004-04-07",4.0531,4.0898,4.0347,4.0531,68400.0],["2004-04-08",3.9613,4.0137,3.7881,3.8668,545400.0],["2004-04-12",3.8249,3.8537,3.7252,3.7383,155100.0],["2004-04-13",3.7776,3.817,3.3972,3.4077,917400.0],["2004-04-14",3.4655,3.5415,3.3159,3.5415,292200.0],["2004-04-15",3.4655,3.6832,3.4655,3.6832,228000.0],["2004-04-16",3.6858,3.7094,3.5415,3.6386,104100.0],["2004-04-19",3.5651,3.6045,3.5205,3.5861,99000.0],["2004-04-20",3.6045,3.6858,3.5363,3.6334,201600.0],["2004-04-21",3.6071,3.6937,3.5651,3.6071,40200.0],["2004-04-22",3.6071,3.6858,3.6071,3.636,132600.0],["2004-04-23",3.6701,3.6779,3.5809,3.6675,135300.0],["2004-04-26",3.6727,3.6727,3.5783,3.5835,103500.0],["2004-04-27",3.5809,3.6386,3.5284,3.5704,118200.0],["2004-04-28",3.5625,3.6622,3.4996,3.5048,54300.0],["2004-04-29",3.4759,3.5494,3.3579,3.3999,57300.0],["2004-04-30",3.4261,3.4471,3.3133,3.3999,64800.0],["2004-05-03",3.3369,3.3972,3.3107,3.3212,261900.0],["2004-05-04",3.3369,3.392,3.3212,3.3553,89400.0],["2004-05-05",3.3553,3.392,3.3133,3.3133,38700.0],["2004-05-06",3.3684,3.4786,3.3133,3.4182,113400.0],["2004-05-07",3.3736,3.4366,3.3185,3.3448,50100.0],["2004-05-10",3.3684,3.4838,3.3159,3.4104,58500.0],["2004-05-11",3.413,3.4576,3.3527,3.4497,166200.0],["2004-05-12",3.3972,3.3999,3.3422,3.3763,51600.0],["2004-05-13",3.4471,3.7514,3.3553,3.6753,400500.0],["2004-05-14",3.6543,3.6727,3.5074,3.5127,196500.0],["2004-05-17",3.4864,3.5494,3.3841,3.4366,108900.0],["2004-05-18",3.4497,3.5756,3.4182,3.5048,120000.0],["2004-05-19",3.5205,3.573,3.413,3.4287,166500.0],["2004-05-20",3.413,3.4812,3.3894,3.4497,45000.0],["2004-05-21",3.4104,3.4628,3.329,3.4445,47100.0],["2004-05-24",3.371,3.4707,3.371,3.4681,59400.0],["2004-05-25",3.4025,3.552,3.3317,3.5074,123900.0],["2004-05-26",3.4576,3.552,3.4576,3.4707,32100.0],["2004-05-27",3.4733,3.6465,3.4707,3.5258,40200.0],["2004-05-28",3.5284,3.6465,3.5284,3.615,22500.0],["2004-06-01",3.6465,3.6701,3.5284,3.6465,33300.0],["2004-06-02",3.6701,3.6701,3.552,3.6071,26700.0],["2004-06-03",3.5992,3.6727,3.531,3.6124,120600.0],["2004-06-04",3.6412,3.6727,3.594,3.6648,63300.0],["2004-06-07",3.4891,3.5678,3.4891,3.5284,106500.0],["2004-06-08",3.5284,3.5888,3.4996,3.4996,92700.0],["2004-06-09",3.5468,3.6229,3.5232,3.5651,53700.0],["2004-06-10",3.5415,3.5914,3.4366,3.455,94500.0],["2004-06-14",3.4996,3.4996,3.3527,3.3527,124800.0],["2004-06-15",3.3527,3.4471,3.3474,3.3841,104700.0],["2004-06-16",3.371,3.3894,3.3212,3.3815,130200.0],["2004-06-17",3.392,3.4051,3.3474,3.3474,87900.0],["2004-06-18",3.3448,3.4051,3.2923,3.2923,137400.0],["2004-06-21",3.3159,3.4104,3.3159,3.3658,87000.0],["2004-06-22",3.3448,3.5599,3.3212,3.3972,681600.0],["2004-06-23",3.4235,3.775,3.4156,3.5809,264600.0],["2004-06-24",3.6281,3.7593,3.552,3.6911,188700.0],["2004-06-25",3.6307,3.8117,3.6124,3.8065,291000.0],["2004-06-28",3.8327,4.0531,3.7724,3.8878,304500.0],["2004-06-29",3.9062,3.935,3.7462,3.9219,98400.0],["2004-06-30",3.8458,3.9403,3.8458,3.9377,83700.0],["2004-07-01",3.935,3.935,3.8642,3.935,83400.0],["2004-07-02",3.8773,3.9377,3.859,3.9298,36000.0],["2004-07-06",3.914,3.9403,3.8878,3.935,87600.0],["2004-07-07",3.935,3.935,3.9141,3.9219,74400.0],["2004-07-08",3.8406,3.9036,3.7409,3.7671,107700.0],["2004-07-09",3.7147,3.7908,3.6779,3.7435,15300.0],["2004-07-12",3.7173,3.7934,3.7016,3.754,20400.0],["2004-07-13",3.7566,3.8039,3.7566,3.7724,19200.0],["2004-07-14",3.7278,3.8012,3.7225,3.7357,33000.0],["2004-07-15",3.8012,3.8012,3.6858,3.6858,48600.0],["2004-07-16",3.6963,3.7094,3.5389,3.5389,72300.0],["2004-07-19",3.5389,3.5442,3.4077,3.4969,84600.0],["2004-07-20",3.434,3.5415,3.434,3.5363,30300.0],["2004-07-21",3.5914,3.5914,3.4314,3.4497,43200.0],["2004-07-22",3.4523,3.4523,3.371,3.4182,43800.0],["2004-07-23",3.4077,3.4418,3.3238,3.3238,21000.0],["2004-07-26",3.3054,3.3553,3.2792,3.2818,49500.0],["2004-07-27",3.2897,3.4287,3.2792,3.3841,30600.0],["2004-07-28",3.4261,3.4759,3.274,3.4628,48000.0],["2004-07-29",3.4209,3.4838,3.4104,3.4261,43200.0],["2004-07-30",3.4628,3.5153,3.413,3.5101,27600.0],["2004-08-02",3.4445,3.5284,3.4445,3.5205,6600.0],["2004-08-03",3.4497,3.455,3.3815,3.3815,27600.0],["2004-08-04",3.4812,3.4812,3.2871,3.413,40500.0],["2004-08-05",3.4523,3.4523,3.3395,3.4025,197400.0],["2004-08-06",3.35,3.3815,3.3107,3.3448,21000.0],["2004-08-09",3.3789,3.3789,3.1165,3.1192,129000.0],["2004-08-10",3.148,3.1926,2.9906,3.0851,86700.0],["2004-08-11",3.0588,3.3972,3.009,3.0877,153300.0],["2004-08-12",3.0641,3.1533,3.0641,3.1375,18600.0],["2004-08-13",3.1454,3.1559,3.0378,3.1061,63600.0],["2004-08-16",3.1061,3.148,3.1008,3.148,32700.0],["2004-08-17",3.169,3.3841,3.1297,3.1428,105300.0],["2004-08-18",3.1664,3.1769,3.1218,3.1454,29100.0],["2004-08-19",3.1454,3.1979,3.1454,3.1716,11700.0],["2004-08-20",3.148,3.2582,3.1244,3.2267,44400.0],["2004-08-23",3.2084,3.2844,3.1323,3.1533,27300.0],["2004-08-24",3.2241,3.2556,3.1087,3.1428,99900.0],["2004-08-25",3.1585,3.1848,3.0877,3.1848,31800.0],["2004-08-26",3.1139,3.1533,3.1034,3.1533,11700.0],["2004-08-27",3.1349,3.2635,3.1087,3.1664,30900.0],["2004-08-30",3.1611,3.1611,3.0824,3.0824,108000.0],["2004-08-31",3.0851,3.1375,2.9775,3.009,23100.0],["2004-09-01",3.0352,3.1874,3.009,3.009,39300.0],["2004-09-02",3.0798,3.2451,3.0641,3.1979,66300.0],["2004-09-03",3.148,3.2556,3.1218,3.1375,23700.0],["2004-09-07",3.1402,3.1848,3.0956,3.1165,83100.0],["2004-09-08",3.1848,3.2031,3.1061,3.1061,24600.0],["2004-09-09",3.0982,3.1611,3.072,3.072,26700.0],["2004-09-10",3.072,3.3789,3.0615,3.2608,139200.0],["2004-09-13",3.2503,3.2713,3.19,3.2398,36900.0],["2004-09-14",3.2084,3.2084,3.1139,3.1848,51600.0],["2004-09-15",3.1113,3.1638,3.0693,3.1165,29100.0],["2004-09-16",3.1297,3.1375,3.0431,3.0798,30900.0],["2004-09-17",3.0824,3.1611,3.0064,3.0929,98700.0],["2004-09-20",2.9985,3.2346,2.9985,3.2084,71400.0],["2004-09-21",3.2661,3.3422,3.2635,3.2976,45900.0],["2004-09-22",3.2661,3.2976,3.2294,3.2976,24000.0],["2004-09-23",3.2661,3.2897,3.2503,3.2661,51600.0],["2004-09-24",3.2661,3.2897,3.2635,3.2661,24300.0],["2004-09-27",3.2635,3.2766,3.2136,3.2136,45300.0],["2004-09-28",3.2136,3.2136,3.1454,3.1454,17700.0],["2004-09-29",3.2031,3.2031,3.1375,3.1716,8700.0],["2004-09-30",3.1454,3.1979,3.051,3.0824,103200.0],["2004-10-01",3.1139,3.2766,3.0562,3.211,77400.0],["2004-10-04",3.2136,3.2267,3.1848,3.211,35100.0],["2004-10-05",3.2451,3.2451,3.19,3.211,17400.0],["2004-10-06",3.0903,3.1716,3.051,3.1349,88200.0],["2004-10-07",3.1428,3.1795,3.1113,3.148,45300.0],["2004-10-08",3.1139,3.1716,3.1139,3.1533,32400.0],["2004-10-11",3.1664,3.1664,3.1244,3.1375,18900.0],["2004-10-12",3.1664,3.2162,3.148,3.1611,45000.0],["2004-10-13",3.1743,3.2084,3.1585,3.1611,60600.0],["2004-10-14",3.148,3.1559,3.0562,3.1244,32100.0],["2004-10-15",3.1349,3.1926,3.1113,3.1743,23100.0],["2004-10-18",3.1323,3.2005,3.1323,3.2005,12900.0],["2004-10-19",3.1585,3.1953,3.1244,3.1244,10500.0],["2004-10-20",3.1192,3.1821,3.1087,3.1821,145800.0],["2004-10-21",3.1585,3.2241,3.127,3.2084,84300.0],["2004-10-22",3.2057,3.2057,3.1113,3.1952,62700.0],["2004-10-25",3.1743,3.211,3.1743,3.211,24000.0],["2004-10-26",3.1664,3.2189,3.1585,3.2189,33000.0],["2004-10-27",3.2346,3.2346,3.1926,3.2215,64500.0],["2004-10-28",3.19,3.2267,3.1402,3.1533,86700.0],["2004-10-29",3.1664,3.1743,3.0956,3.1402,30900.0],["2004-11-01",3.0588,3.1454,3.0588,3.0746,35700.0],["2004-11-02",3.1323,3.1323,3.0693,3.0851,39000.0],["2004-11-03",3.0929,3.1428,3.0378,3.1139,267900.0],["2004-11-04",3.1323,3.2005,3.1323,3.1979,148200.0],["2004-11-05",3.2136,3.2189,3.1743,3.1874,15600.0],["2004-11-08",3.1743,3.2136,3.127,3.1874,22500.0],["2004-11-09",3.1874,3.1874,3.1139,3.1716,7800.0],["2004-11-10",3.1821,3.2057,3.169,3.1952,33300.0],["2004-11-11",3.2792,3.2792,3.1507,3.1743,532200.0],["2004-11-12",3.1979,3.2792,3.1953,3.2792,66600.0],["2004-11-15",3.2792,3.3081,3.2582,3.3081,167700.0],["2004-11-16",3.3159,3.4182,3.2792,3.3736,191100.0],["2004-11-17",3.3579,3.4051,3.3579,3.3736,271200.0],["2004-11-18",3.3841,3.3841,3.3317,3.3684,279000.0],["2004-11-19",3.329,3.3763,3.329,3.35,124800.0],["2004-11-22",3.3789,3.3868,3.35,3.35,29400.0],["2004-11-23",3.35,3.3868,3.3212,3.3841,36000.0],["2004-11-24",3.3946,3.3946,3.3474,3.3894,25500.0],["2004-11-26",3.4025,3.4576,3.3815,3.4445,41400.0],["2004-11-29",3.4759,3.5783,3.4418,3.552,144600.0],["2004-11-30",3.5127,3.5127,3.4209,3.4209,120900.0],["2004-12-01",3.4655,3.4996,3.413,3.4366,45900.0],["2004-12-02",3.4104,3.4261,3.3999,3.4077,136500.0],["2004-12-03",3.3999,3.413,3.3841,3.3946,109200.0],["2004-12-06",3.3841,3.4182,3.3448,3.3448,79200.0],["2004-12-07",3.3317,3.371,3.3317,3.3448,51900.0],["2004-12-08",3.3605,3.4104,3.3448,3.4025,57000.0],["2004-12-09",3.3605,3.4314,3.3317,3.4287,545400.0],["2004-12-10",3.4497,3.6071,3.4182,3.4235,67200.0],["2004-12-13",3.4602,3.4602,3.3841,3.4051,157500.0],["2004-12-14",3.3841,3.4943,3.3841,3.4786,31800.0],["2004-12-15",3.3972,3.5599,3.3841,3.5022,83100.0],["2004-12-16",3.4445,3.4759,3.3999,3.4077,78300.0],["2004-12-17",3.3841,3.4445,3.3841,3.4182,53100.0],["2004-12-20",3.3999,3.4707,3.3999,3.4182,17400.0],["2004-12-21",3.4104,3.4523,3.4077,3.4523,29400.0],["2004-12-22",3.4104,3.6334,3.4104,3.4891,127200.0],["2004-12-23",3.3999,3.5337,3.3999,3.4235,57600.0],["2004-12-27",3.531,3.531,3.4471,3.4471,25200.0],["2004-12-28",3.4969,3.5389,3.4969,3.5232,62100.0],["2004-12-29",3.5153,3.5337,3.4523,3.4681,102900.0],["2004-12-30",3.5153,3.5546,3.4759,3.4759,19200.0],["2004-12-31",3.4314,3.4576,3.4104,3.4104,14700.0],["2005-01-03",3.4235,3.4235,3.3553,3.371,159300.0],["2005-01-04",3.4051,3.4209,3.3133,3.3343,48000.0],["2005-01-05",3.2949,3.4156,3.2949,3.3448,80400.0],["2005-01-06",3.3133,3.4838,3.3133,3.4235,47100.0],["2005-01-07",3.4077,3.4445,3.4077,3.4366,36900.0],["2005-01-10",3.4077,3.4104,3.4077,3.4077,107100.0],["2005-01-11",3.4077,3.4392,3.4077,3.4104,43200.0],["2005-01-12",3.4077,3.413,3.3028,3.3631,48600.0],["2005-01-13",3.3894,3.3894,3.2687,3.2792,228300.0],["2005-01-14",3.3028,3.3343,3.2241,3.2766,133500.0],["2005-01-18",3.2792,3.3107,3.2398,3.2792,180300.0],["2005-01-19",3.3133,3.3658,3.2372,3.2425,101400.0],["2005-01-20",3.2267,3.2346,3.1821,3.2189,41700.0],["2005-01-21",3.2635,3.2897,3.1821,3.2503,236100.0],["2005-01-24",3.2582,3.2923,3.2451,3.2713,67200.0],["2005-01-25",3.2503,3.3028,3.2398,3.2608,9000.0],["2005-01-26",3.2976,3.3343,3.2503,3.2844,32100.0],["2005-01-27",3.2661,3.2792,3.2661,3.274,21000.0],["2005-01-28",3.2635,3.2871,3.2398,3.2792,59400.0],["2005-01-31",3.2766,3.2818,3.2556,3.2818,62700.0],["2005-02-01",3.2162,3.5022,3.2162,3.5022,212400.0],["2005-02-02",3.3736,3.5258,3.3736,3.4917,44400.0],["2005-02-03",3.5914,3.6465,3.5704,3.5992,501600.0],["2005-02-04",3.6307,3.6727,3.6202,3.6596,210900.0],["2005-02-07",3.6701,3.8721,3.6701,3.8563,267300.0],["2005-02-08",3.7724,3.9193,3.7383,3.7645,161700.0],["2005-02-09",3.7986,3.8222,3.7042,3.7042,93600.0],["2005-02-10",3.7016,3.8144,3.7016,3.7409,108900.0],["2005-02-11",3.7278,3.7724,3.7278,3.7514,97200.0],["2005-02-14",3.7514,3.8301,3.7514,3.8039,76800.0],["2005-02-15",3.7803,4.0662,3.7803,3.9928,58800.0],["2005-02-16",3.9744,4.0006,3.8983,3.8983,61200.0],["2005-02-17",3.9167,3.9298,3.8458,3.8563,69600.0],["2005-02-18",3.9036,3.9586,3.8249,3.8563,30600.0],["2005-02-22",3.8117,3.8117,3.7383,3.7776,43800.0],["2005-02-23",3.817,3.9219,3.7908,3.9062,60000.0],["2005-02-24",3.8826,4.1134,3.8826,4.1134,50100.0],["2005-02-25",4.0688,4.3889,4.0688,4.3626,284100.0],["2005-02-28",4.2918,4.5594,4.2551,4.2735,216900.0],["2005-03-01",4.3417,4.3443,4.1475,4.2551,100200.0],["2005-03-02",4.3679,4.5305,4.3259,4.5122,288900.0],["2005-03-03",4.5253,4.722,4.4886,4.6329,582600.0],["2005-03-04",4.6565,4.7352,4.6512,4.7273,163800.0],["2005-03-07",4.5778,4.6197,4.4597,4.5961,132000.0],["2005-03-08",4.5227,4.7168,4.4676,4.6984,109500.0],["2005-03-09",4.6355,4.8794,4.6355,4.7378,601500.0],["2005-03-10",4.7876,4.7876,4.5699,4.625,208500.0],["2005-03-11",4.6407,4.6827,4.5883,4.6092,109200.0],["2005-03-14",4.5778,4.6932,4.5358,4.6932,252300.0],["2005-03-15",4.6381,4.722,4.5778,4.6958,319500.0],["2005-03-16",4.604,4.6381,4.4597,4.5804,102000.0],["2005-03-17",4.4623,4.583,4.4623,4.5594,349200.0],["2005-03-18",4.5069,4.5751,4.4099,4.5489,175200.0],["2005-03-21",4.5856,4.6092,4.381,4.5909,733800.0],["2005-03-22",4.5778,4.722,4.4597,4.7089,220500.0],["2005-03-23",4.646,4.6958,4.5332,4.6092,81300.0],["2005-03-24",4.6145,4.6145,4.5174,4.5384,73800.0],["2005-03-28",4.5541,4.6433,4.4545,4.5122,250500.0],["2005-03-29",4.4754,4.6722,4.4361,4.5804,200400.0],["2005-03-30",4.583,4.6827,4.541,4.625,88800.0],["2005-03-31",4.6512,4.6696,4.5148,4.5909,128700.0],["2005-04-01",4.5227,4.5883,4.4282,4.5122,173700.0],["2005-04-04",4.5017,4.5017,4.3417,4.4702,282900.0],["2005-04-05",4.4728,4.5778,4.3731,4.5778,116700.0],["2005-04-06",4.5778,4.6827,4.5096,4.6171,77400.0],["2005-04-07",4.6512,4.8007,4.6197,4.7168,355200.0],["2005-04-08",4.7089,4.7614,4.6565,4.7037,147900.0],["2005-04-11",4.6801,4.7876,4.6748,4.7247,206700.0],["2005-04-12",4.6879,4.9529,4.6879,4.8926,522600.0],["2005-04-13",4.9057,4.9634,4.827,4.9267,365100.0],["2005-04-14",4.9424,4.9529,4.7719,4.9214,292800.0],["2005-04-15",4.9529,4.9529,4.5804,4.7457,195000.0],["2005-04-18",4.6853,4.9555,4.5935,4.9503,112500.0],["2005-04-19",4.945,5.1155,4.9319,5.0264,304800.0],["2005-04-20",5.029,5.2677,5.0106,5.0841,337500.0],["2005-04-21",5.1444,5.1706,5.0526,5.0919,360000.0],["2005-04-22",5.1155,5.2493,5.0762,5.1103,569400.0],["2005-04-25",5.189,5.189,5.0893,5.1339,351300.0],["2005-04-26",5.21,5.2651,5.1392,5.2467,320100.0],["2005-04-27",5.2598,5.2677,5.1418,5.1811,258300.0],["2005-04-28",5.1418,5.231,4.9345,4.9398,291000.0],["2005-04-29",4.9293,5.1024,4.9293,5.0027,170100.0],["2005-05-02",5.0473,5.1155,4.966,4.9844,175500.0],["2005-05-03",5.0106,5.2861,5.0106,5.2493,305100.0],["2005-05-04",5.2913,5.5353,5.231,5.3044,525900.0],["2005-05-05",5.3071,5.5746,5.2467,5.4828,622200.0],["2005-05-06",5.5851,5.5904,5.4723,5.5143,242400.0],["2005-05-09",5.5353,5.7242,5.5064,5.6717,541200.0],["2005-05-10",5.6428,5.7819,5.6245,5.6953,275700.0],["2005-05-11",5.7242,5.8475,5.7032,5.7294,323400.0],["2005-05-12",5.816,5.816,5.1654,5.2493,485100.0],["2005-05-13",5.3097,5.3097,5.1129,5.1287,164400.0],["2005-05-16",5.1811,5.1811,4.9896,5.0211,213900.0],["2005-05-17",4.9949,4.9949,4.6565,4.9135,471000.0],["2005-05-18",4.8768,4.9686,4.8244,4.9529,77700.0],["2005-05-19",5.0027,5.3569,5.0027,5.3018,424800.0],["2005-05-20",5.3044,5.3307,5.2126,5.2625,168000.0],["2005-05-23",5.2074,5.2231,4.9686,4.9922,351000.0],["2005-05-24",4.9581,5.0368,4.9345,4.9844,162900.0],["2005-05-25",5.0132,5.1628,4.8375,5.1024,128100.0],["2005-05-26",5.0159,5.0264,4.7509,4.8637,258300.0],["2005-05-27",4.8244,4.848,4.722,4.827,127500.0],["2005-05-31",4.7588,4.8296,4.722,4.8086,129900.0],["2005-06-01",4.7929,5.05,4.7614,5.0211,129000.0],["2005-06-02",5.0237,5.231,4.9818,5.126,126900.0],["2005-06-03",5.1155,5.1418,5.0054,5.1155,110700.0],["2005-06-06",5.1077,5.2231,5.0972,5.1733,146100.0],["2005-06-07",5.1155,5.1811,5.0762,5.0972,109500.0],["2005-06-08",5.0841,5.1339,5.05,5.0919,61200.0],["2005-06-09",5.0132,5.1733,5.0132,5.1234,42300.0],["2005-06-10",5.0919,5.0919,5.0316,5.0605,36300.0],["2005-06-13",5.0946,5.1051,4.9818,5.008,71100.0],["2005-06-14",5.0316,5.2467,5.0211,5.1785,210600.0],["2005-06-15",5.1811,5.3989,5.1287,5.3989,277800.0],["2005-06-16",5.3962,5.3962,5.2782,5.3228,118500.0],["2005-06-17",4.7798,5.3071,4.7798,5.2992,430200.0],["2005-06-20",5.2756,5.3018,5.0683,5.1838,129600.0],["2005-06-21",5.1942,5.2966,5.1811,5.2887,75900.0],["2005-06-22",5.2834,5.3097,5.1811,5.2467,111600.0],["2005-06-23",5.2074,5.5169,5.2074,5.4487,360000.0],["2005-06-24",5.4513,5.5169,5.4199,5.5169,558000.0],["2005-06-27",5.5143,5.53,5.3884,5.53,251100.0],["2005-06-28",5.5615,5.635,5.4986,5.5851,156300.0],["2005-06-29",5.5799,5.7084,5.5589,5.6927,626100.0],["2005-06-30",5.7084,5.7189,5.6822,5.7084,90300.0],["2005-07-01",5.6638,5.6638,5.4618,5.5536,228300.0],["2005-07-05",5.5432,5.9445,5.5432,5.9445,172500.0],["2005-07-06",5.8947,5.8947,5.6822,5.6927,136800.0],["2005-07-07",5.6638,6.0547,5.6586,6.0363,564600.0],["2005-07-08",6.0495,6.3957,6.0495,6.3774,605700.0],["2005-07-11",6.3249,6.3695,6.2331,6.2646,867600.0],["2005-07-12",6.2593,6.2593,6.1072,6.2593,572100.0],["2005-07-13",6.2069,6.2777,6.1911,6.2305,104100.0],["2005-07-14",6.2252,6.2803,6.018,6.0757,214500.0],["2005-07-15",6.0442,6.0993,5.9865,6.0049,322800.0],["2005-07-18",5.9996,6.1387,5.9681,6.06,474300.0],["2005-07-19",6.0442,6.3721,6.0442,6.3118,438900.0],["2005-07-20",6.2856,6.338,6.1544,6.2147,251100.0],["2005-07-21",6.2567,6.2961,6.115,6.2016,208500.0],["2005-07-22",6.1937,6.3013,5.9052,6.1413,213300.0],["2005-07-25",6.0941,6.2252,6.0652,6.1492,273000.0],["2005-07-26",6.157,6.2961,6.0941,6.2961,270300.0],["2005-07-27",6.3092,6.4587,6.2567,6.4456,160500.0],["2005-07-28",6.4981,6.5715,6.3853,6.5164,290700.0],["2005-07-29",6.5663,6.6082,6.4587,6.4981,109200.0],["2005-08-01",6.5138,6.6318,6.3407,6.4246,133200.0],["2005-08-02",6.443,6.443,6.3354,6.3879,59700.0],["2005-08-03",6.4325,6.4403,6.2961,6.2961,57300.0],["2005-08-04",5.7268,5.8685,4.722,4.764,4043400.0],["2005-08-05",4.7378,4.8506,4.625,4.6329,1156500.0],["2005-08-08",4.6328,4.7089,4.3626,4.3863,609900.0],["2005-08-09",4.4072,4.5883,4.263,4.4781,545700.0],["2005-08-10",4.4833,4.5646,4.4413,4.5568,951000.0],["2005-08-11",4.5515,4.7142,4.5489,4.6722,317700.0],["2005-08-12",4.6722,4.6879,4.5515,4.6014,121200.0],["2005-08-15",4.5909,4.8742,4.5909,4.8348,416700.0],["2005-08-16",4.8191,4.8191,4.6197,4.6853,274800.0],["2005-08-17",4.6433,4.722,4.5673,4.5856,240600.0],["2005-08-18",4.583,4.583,4.4361,4.4597,195300.0],["2005-08-19",4.4597,4.4991,4.3889,4.4991,71700.0],["2005-08-22",4.4754,4.5096,4.2918,4.3364,255000.0],["2005-08-23",4.2997,4.3653,3.9639,4.1502,1236900.0],["2005-08-24",4.1502,4.36,4.0977,4.3522,267900.0],["2005-08-25",4.3548,4.36,4.1606,4.2105,293100.0],["2005-08-26",4.2157,4.4177,4.1843,4.2184,145800.0],["2005-08-29",4.1711,4.2787,4.0741,4.263,212100.0],["2005-08-30",4.2577,4.2577,4.0452,4.1239,235500.0],["2005-08-31",4.1318,4.4518,4.1292,4.2918,360900.0],["2005-09-01",4.2944,4.4571,4.2839,4.3128,221400.0],["2005-09-02",4.2997,4.3863,4.1947,4.242,190500.0],["2005-09-06",4.2971,4.3679,4.2262,4.3417,136500.0],["2005-09-07",4.3364,4.5174,4.2236,4.4072,328500.0],["2005-09-08",4.3863,4.4597,4.3102,4.3679,169200.0],["2005-09-09",4.3705,4.4545,4.2944,4.4387,115800.0],["2005-09-12",4.4256,4.4597,4.3259,4.402,156000.0],["2005-09-13",4.4177,4.4177,4.2813,4.2918,104700.0],["2005-09-14",4.2498,4.3285,4.0557,4.0662,182100.0],["2005-09-15",4.0872,4.0977,3.9586,4.0032,177300.0],["2005-09-16",4.0347,4.0347,3.9482,4.0059,225600.0],["2005-09-19",3.998,4.2918,3.9455,4.1947,287100.0],["2005-09-20",4.1947,4.2157,4.0137,4.019,281400.0],["2005-09-21",4.0085,4.0321,3.859,3.8931,113400.0],["2005-09-22",3.859,3.9219,3.7803,3.8957,244800.0],["2005-09-23",3.817,3.9377,3.817,3.9036,36000.0],["2005-09-26",3.9036,3.977,3.8957,3.935,230100.0],["2005-09-27",3.9534,3.9586,3.9219,3.9377,134100.0],["2005-09-28",3.8904,3.9928,3.8904,3.977,244800.0],["2005-09-29",3.9508,4.1003,3.9482,4.0715,109500.0],["2005-09-30",4.0426,4.1947,4.0426,4.1738,162300.0],["2005-10-03",4.1764,4.221,4.0557,4.0846,163500.0],["2005-10-04",4.0819,4.1239,3.9455,3.9534,183900.0],["2005-10-05",3.9219,4.1292,3.9036,4.0872,404400.0],["2005-10-06",4.116,4.158,4.0426,4.0898,208200.0],["2005-10-07",4.1213,4.1895,4.1082,4.1528,385800.0],["2005-10-10",4.1843,4.1843,4.061,4.1318,201300.0],["2005-10-11",4.1711,4.1843,3.977,3.977,275700.0],["2005-10-12",3.977,3.9823,3.8012,3.8091,187800.0],["2005-10-13",3.8275,3.8275,3.6045,3.6701,276300.0],["2005-10-14",3.7462,3.8852,3.6779,3.8039,379500.0],["2005-10-17",3.7435,3.8117,3.6937,3.7278,170100.0],["2005-10-18",3.7724,3.8537,3.7435,3.817,144600.0],["2005-10-19",3.7776,3.9744,3.7488,3.9482,176700.0],["2005-10-20",3.935,3.9691,3.8458,3.935,161400.0],["2005-10-21",3.9062,3.9613,3.8747,3.8983,308400.0],["2005-10-24",3.8773,4.0426,3.8773,4.0032,303300.0],["2005-10-25",3.9639,4.0531,3.9403,3.9928,377400.0],["2005-10-26",3.9823,3.9823,3.8852,3.9009,694800.0],["2005-10-27",3.9167,3.9403,3.8432,3.8563,593400.0],["2005-10-28",3.8537,4.1187,3.8537,4.0767,374100.0],["2005-10-31",4.1056,4.4177,4.1056,4.3915,422400.0],["2005-11-01",4.4256,4.4492,4.3653,4.4387,258600.0],["2005-11-02",4.6879,4.7771,4.5961,4.7693,566100.0],["2005-11-03",4.9765,5.2362,4.9057,4.9922,974400.0],["2005-11-04",5.0159,5.1024,4.9975,5.0736,477000.0],["2005-11-07",5.1785,5.3202,5.0237,5.2074,461700.0],["2005-11-08",5.147,5.1785,5.0631,5.1208,223500.0],["2005-11-09",5.1208,5.2729,5.1208,5.2205,441600.0],["2005-11-10",5.2179,5.2913,5.1995,5.2887,165600.0],["2005-11-11",5.2729,5.2861,5.1916,5.2415,300000.0],["2005-11-14",5.2887,5.3438,5.2572,5.2572,186000.0],["2005-11-15",5.2415,5.2572,4.8401,4.8401,274800.0],["2005-11-16",4.8768,4.9581,4.5358,4.9293,762000.0],["2005-11-17",4.9057,5.349,4.7693,5.2939,636300.0],["2005-11-18",5.5353,5.6927,5.4487,5.551,548400.0],["2005-11-21",5.5746,5.5746,5.4854,5.4959,208800.0],["2005-11-22",5.5353,5.5746,5.4854,5.4854,148200.0],["2005-11-23",5.4645,5.5825,5.433,5.572,143100.0],["2005-11-25",5.6035,5.6035,5.5222,5.5405,31500.0],["2005-11-28",5.5641,5.5641,5.2992,5.2992,261000.0],["2005-11-29",5.3543,5.5064,5.2782,5.2861,166800.0],["2005-11-30",5.2598,5.4041,5.2598,5.3805,239400.0],["2005-12-01",5.4907,5.7714,5.4671,5.6901,629400.0],["2005-12-02",5.7478,5.7714,5.5956,5.6796,156300.0],["2005-12-05",5.6402,5.6507,5.3962,5.4802,148200.0],["2005-12-06",5.4933,5.6376,5.4933,5.5799,135000.0],["2005-12-07",5.6192,5.6192,5.4487,5.4776,97200.0],["2005-12-08",5.5274,5.5274,5.3753,5.4461,148200.0],["2005-12-09",5.37,5.4959,5.37,5.4776,397200.0],["2005-12-12",5.4592,5.6166,5.4566,5.6035,519900.0],["2005-12-13",5.5851,5.9681,5.5694,5.9603,499800.0],["2005-12-14",5.9891,6.1728,5.9813,6.1387,359700.0],["2005-12-15",6.1334,6.1334,5.8002,5.9157,416100.0],["2005-12-16",5.9078,6.0809,5.9078,5.9655,354300.0],["2005-12-19",5.8763,5.9157,5.6192,5.7215,324900.0],["2005-12-20",5.774,5.7976,5.6796,5.7478,159600.0],["2005-12-21",5.7478,5.7766,5.6114,5.6192,182100.0],["2005-12-22",5.7189,5.7373,5.5615,5.6428,221100.0],["2005-12-23",5.6114,5.7111,5.5851,5.6769,52800.0],["2005-12-27",5.6796,5.6796,5.5405,5.5956,69300.0],["2005-12-28",5.6376,5.7268,5.4854,5.6402,230700.0],["2005-12-29",5.6271,5.7084,5.5458,5.6481,87300.0],["2005-12-30",5.6114,5.7504,5.5615,5.7504,139500.0],["2006-01-03",5.7583,5.9393,5.7058,5.7583,303300.0],["2006-01-04",5.7714,5.816,5.5825,5.5825,686100.0],["2006-01-05",5.5248,5.6717,5.4513,5.4802,353100.0],["2006-01-06",5.6376,5.7897,5.5746,5.7294,312900.0],["2006-01-09",5.774,5.774,5.6402,5.6874,146700.0],["2006-01-10",5.6455,6.0075,5.5222,5.9262,314400.0],["2006-01-11",5.8999,5.9419,5.7084,5.8606,314100.0],["2006-01-12",5.8894,5.8894,5.7478,5.7504,171300.0],["2006-01-13",5.7347,5.7373,5.6245,5.6428,60900.0],["2006-01-17",5.6402,5.6507,5.4618,5.5851,84300.0],["2006-01-18",5.4986,5.5641,5.3569,5.3884,141000.0],["2006-01-19",5.391,5.5248,5.3753,5.4986,126000.0],["2006-01-20",5.5353,5.5353,5.1811,5.2021,242700.0],["2006-01-23",5.2467,5.4933,5.21,5.4487,123300.0],["2006-01-24",5.4907,5.5405,5.4251,5.4566,126300.0],["2006-01-25",5.4487,5.4645,5.391,5.4382,78600.0],["2006-01-26",5.4645,5.8134,5.4408,5.7347,223500.0],["2006-01-27",5.7373,6.0731,5.6402,5.9839,481500.0],["2006-01-30",5.9839,6.2961,5.9708,6.1885,207600.0],["2006-01-31",6.1492,6.3485,6.1229,6.2803,472200.0],["2006-02-01",6.2803,6.3118,6.2252,6.2908,257400.0],["2006-02-02",6.2908,6.519,6.0783,6.2174,188700.0],["2006-02-03",6.1806,6.2279,6.0337,6.0363,97800.0],["2006-02-06",6.0652,6.0652,5.7845,6.018,227400.0],["2006-02-07",6.0363,6.0731,5.9078,5.9865,260100.0],["2006-02-08",5.9786,5.9813,5.9104,5.9603,261000.0],["2006-02-09",5.9996,6.0232,5.9288,5.9917,126900.0],["2006-02-10",6.0101,6.0154,5.8816,5.8921,116400.0],["2006-02-13",5.8737,5.9367,5.7793,5.8344,306300.0],["2006-02-14",5.8501,5.8632,5.8081,5.8081,449400.0],["2006-02-15",5.8396,5.8527,5.7189,5.732,377400.0],["2006-02-16",5.7688,5.8816,5.6927,5.8239,784800.0],["2006-02-17",5.8632,5.8658,5.8002,5.8029,179700.0],["2006-02-21",5.858,5.9183,5.7688,5.7688,132600.0],["2006-02-22",5.7661,5.8475,5.7347,5.8475,135300.0],["2006-02-23",5.8632,5.934,5.7609,5.8763,832800.0],["2006-02-24",5.8527,5.8947,5.8081,5.8527,107700.0],["2006-02-27",5.9104,5.9104,5.8265,5.8842,338700.0],["2006-02-28",5.8685,5.9209,5.8291,5.8947,322500.0],["2006-03-01",5.913,6.1518,5.913,6.1439,542700.0],["2006-03-02",6.1544,6.1675,5.913,5.9786,95400.0],["2006-03-03",5.9367,6.1098,5.9367,5.976,112500.0],["2006-03-06",6.0232,6.1492,5.9865,6.0836,202800.0],["2006-03-07",6.1439,6.1465,5.976,6.0206,124800.0],["2006-03-08",5.9891,6.0731,5.934,5.9655,174900.0],["2006-03-09",6.0022,6.2174,5.9917,6.2016,599400.0],["2006-03-10",6.1649,6.2174,6.0914,6.0941,112200.0],["2006-03-13",6.1465,6.1544,6.018,6.0311,145500.0],["2006-03-14",6.0652,6.1518,5.9104,6.1255,154200.0],["2006-03-15",6.178,6.178,5.9367,5.9367,313200.0],["2006-03-16",6.4325,6.6082,6.1465,6.2567,1315500.0],["2006-03-17",6.2882,6.3013,6.2042,6.2961,508800.0],["2006-03-20",6.262,6.3302,6.262,6.2961,433200.0],["2006-03-21",6.4928,6.5348,6.2042,6.4928,258900.0],["2006-03-22",6.4377,6.5689,6.2593,6.5584,445200.0],["2006-03-23",6.5085,6.5558,6.4246,6.5348,282000.0],["2006-03-24",6.4902,6.5584,6.4692,6.5164,72300.0],["2006-03-27",6.4981,6.582,6.4403,6.5453,290700.0],["2006-03-28",6.5086,6.5663,6.443,6.4613,145200.0],["2006-03-29",6.4928,6.5689,6.4928,6.5243,303300.0],["2006-03-30",6.54,6.5768,6.4981,6.5453,85800.0],["2006-03-31",6.5374,6.5741,6.5112,6.5531,132600.0],["2006-04-03",6.5584,6.5794,6.4535,6.5453,213300.0],["2006-04-04",6.5453,6.5715,6.5164,6.5558,296400.0],["2006-04-05",6.5584,6.8601,6.5505,6.7814,561900.0],["2006-04-06",6.8837,6.8837,6.7761,6.7971,557100.0],["2006-04-07",6.8129,6.8522,6.7892,6.8155,433200.0],["2006-04-10",6.8286,6.9073,6.7893,6.8286,413400.0],["2006-04-11",6.8286,6.8575,6.6502,6.6686,229800.0],["2006-04-12",6.6896,6.6896,6.6214,6.6555,133500.0],["2006-04-13",6.6581,6.7788,6.6318,6.7473,107700.0],["2006-04-17",6.666,6.7735,6.5164,6.5427,291600.0],["2006-04-18",6.582,6.7604,6.4902,6.7473,200100.0],["2006-04-19",6.7814,6.8837,6.6869,6.8601,229800.0],["2006-04-20",6.8417,6.9335,6.784,6.8391,96900.0],["2006-04-21",6.9047,6.9257,6.7053,6.8575,173700.0],["2006-04-24",6.8784,6.8784,6.5951,6.6607,196200.0],["2006-04-25",6.6581,6.7499,6.5295,6.6738,201900.0],["2006-04-26",6.8942,7.2824,6.8601,7.1723,465900.0],["2006-04-27",7.1487,7.2116,7.0332,7.0385,280200.0],["2006-04-28",7.0463,7.3716,7.0463,7.3533,376800.0],["2006-05-01",7.3743,7.4425,7.2405,7.3585,613500.0],["2006-05-02",7.3611,7.3716,7.2956,7.348,278100.0],["2006-05-03",7.3743,7.4425,7.327,7.3402,477600.0],["2006-05-04",7.2929,7.2929,7.0175,7.0831,373800.0],["2006-05-05",7.1618,7.2824,7.0201,7.0332,351300.0],["2006-05-08",7.0778,7.1906,6.986,7.1329,370800.0],["2006-05-09",7.1801,7.6392,7.0883,7.4844,436200.0],["2006-05-10",7.5553,7.6156,7.3087,7.3769,184200.0],["2006-05-11",7.4215,7.432,7.0962,7.1382,193200.0],["2006-05-12",7.1329,7.1329,6.8601,6.9073,161100.0],["2006-05-15",6.8863,7.0175,6.7158,6.826,267600.0],["2006-05-16",6.8601,6.9545,6.6843,6.7656,355200.0],["2006-05-17",6.6502,6.9125,6.6266,6.8024,245700.0],["2006-05-18",6.5558,6.6607,6.0967,6.6056,613500.0],["2006-05-19",6.6004,6.6266,6.1885,6.3302,543600.0],["2006-05-22",6.2777,6.422,6.1413,6.2829,420000.0],["2006-05-23",6.3249,6.3249,6.0783,6.0783,240600.0],["2006-05-24",6.0573,6.2856,5.9235,6.0101,466200.0],["2006-05-25",6.0731,6.0836,5.9996,6.0573,375000.0],["2006-05-26",6.0573,6.1701,6.0022,6.1413,312900.0],["2006-05-30",6.0232,6.2383,5.9157,6.1413,459000.0],["2006-05-31",6.1754,6.2698,6.0337,6.1098,344400.0],["2006-06-01",6.1046,6.5977,6.1046,6.5846,466500.0],["2006-06-02",6.5899,6.6004,6.178,6.5059,341700.0],["2006-06-05",6.4718,6.5663,6.1649,6.1859,354900.0],["2006-06-06",6.3039,6.3485,6.1885,6.2777,449700.0],["2006-06-07",6.2646,6.5086,6.1439,6.1439,307200.0],["2006-06-08",6.1387,6.1387,5.8291,5.9472,363300.0],["2006-06-09",5.9813,5.9813,5.8711,5.8763,362100.0],["2006-06-12",5.8553,5.8553,5.5668,5.5746,339300.0],["2006-06-13",5.6271,5.8816,5.6061,5.7976,598800.0],["2006-06-14",5.816,5.8711,5.6769,5.816,282900.0],["2006-06-15",5.8737,5.9393,5.795,5.913,188100.0],["2006-06-16",5.9183,6.0285,5.7819,5.8501,507600.0],["2006-06-19",5.8947,6.0757,5.8947,5.9839,257400.0],["2006-06-20",5.9629,6.1072,5.8947,6.0521,274500.0],["2006-06-21",6.1124,6.1124,5.9314,5.9603,264300.0],["2006-06-22",5.9629,6.0127,5.9314,5.9576,107100.0],["2006-06-23",5.9419,6.136,5.9078,5.976,157800.0],["2006-06-26",5.9708,6.0049,5.9078,5.9839,192600.0],["2006-06-27",6.0101,6.1229,5.9655,5.997,404700.0],["2006-06-28",6.0337,6.1046,5.9183,6.0495,238200.0],["2006-06-29",6.0941,6.3905,6.0442,6.3905,293100.0],["2006-06-30",6.3957,6.3957,6.2567,6.2593,421200.0],["2006-07-03",6.3931,6.5033,6.2908,6.5033,116400.0],["2006-07-05",6.443,6.4771,6.2724,6.4089,186000.0],["2006-07-06",6.4246,6.5453,6.3774,6.4692,185100.0],["2006-07-07",6.4771,6.6214,6.4194,6.464,139200.0],["2006-07-10",6.4561,6.6555,6.3879,6.4902,375600.0],["2006-07-11",6.4561,6.4928,6.1675,6.1937,517200.0],["2006-07-12",6.1964,6.2174,5.9681,5.9681,225900.0],["2006-07-13",5.955,5.9576,5.8081,5.8422,372300.0],["2006-07-14",5.8422,5.8422,5.6665,5.7556,506700.0],["2006-07-17",5.7425,5.8055,5.349,5.5878,656400.0],["2006-07-18",5.635,5.7819,5.5379,5.7163,342000.0],["2006-07-19",5.7347,5.9498,5.7347,5.8055,306900.0],["2006-07-20",5.8344,5.9288,5.6507,5.6665,221700.0],["2006-07-21",5.6691,5.9288,5.4907,5.732,369900.0],["2006-07-24",5.7766,5.7766,5.6638,5.7058,173700.0],["2006-07-25",5.7189,5.7819,5.5904,5.6665,327000.0],["2006-07-26",5.6691,5.7294,5.6481,5.6979,285300.0],["2006-07-27",5.7425,5.7688,5.7058,5.7452,259500.0],["2006-07-28",5.795,5.8553,5.711,5.8291,164400.0],["2006-07-31",5.8055,5.8921,5.7478,5.7688,228000.0],["2006-08-01",5.7294,5.7373,5.5195,5.5536,417000.0],["2006-08-02",5.5904,5.6481,5.2939,5.3097,641700.0],["2006-08-03",5.1129,5.5038,5.05,5.4225,748500.0],["2006-08-04",5.4828,5.6822,5.3018,5.3412,530100.0],["2006-08-07",5.3464,5.3464,5.0552,5.147,561900.0],["2006-08-08",5.1365,5.5589,5.1365,5.391,579900.0],["2006-08-09",5.4067,5.6114,5.3517,5.3884,702300.0],["2006-08-10",5.3412,5.5432,5.2467,5.4697,565800.0],["2006-08-11",5.4487,5.5353,5.37,5.4435,216000.0],["2006-08-14",5.4435,5.6481,5.4435,5.6245,257700.0],["2006-08-15",5.6507,5.9865,5.6297,5.9708,378000.0],["2006-08-16",6.0337,6.1046,5.7976,6.1046,594900.0],["2006-08-17",6.0022,6.7368,5.635,6.4115,1048500.0],["2006-08-18",6.4089,6.519,6.3144,6.4876,470400.0],["2006-08-21",6.422,6.422,6.0967,6.1334,638100.0],["2006-08-22",6.1177,6.1859,6.0704,6.0836,139200.0],["2006-08-23",6.0757,6.136,5.8685,5.9026,294600.0],["2006-08-24",5.9314,5.9314,5.5091,5.7556,525000.0],["2006-08-25",5.7609,5.8317,5.6192,5.7714,346200.0],["2006-08-28",5.753,5.8737,5.7189,5.8344,342600.0],["2006-08-29",5.8422,6.0311,5.7661,6.0101,144600.0],["2006-08-30",6.0311,6.1675,5.9498,6.0862,102600.0],["2006-08-31",6.1098,6.1098,5.9865,5.997,366300.0],["2006-09-01",6.0468,6.1728,5.9655,6.1124,215700.0],["2006-09-05",6.0495,6.3748,6.0363,6.1859,254100.0],["2006-09-06",6.1124,6.1334,5.7242,5.7504,245700.0],["2006-09-07",5.7452,5.774,5.5904,5.6612,224100.0],["2006-09-08",5.6927,5.9419,5.6927,5.9419,217800.0],["2006-09-11",5.8789,6.0573,5.8527,5.9734,207000.0],["2006-09-12",5.9576,6.178,5.8816,6.1413,208200.0],["2006-09-13",6.1596,6.3013,6.1177,6.2567,200400.0],["2006-09-14",6.2252,6.2751,6.1413,6.1675,285300.0],["2006-09-15",6.2147,6.4299,6.2121,6.4272,268800.0],["2006-09-18",6.3092,6.4666,6.199,6.22,184800.0],["2006-09-19",6.2593,6.3721,5.976,6.157,267600.0],["2006-09-20",6.2331,6.5479,6.0731,6.5033,289200.0],["2006-09-21",6.5322,6.6214,6.4849,6.5322,261000.0],["2006-09-22",6.5479,6.5846,6.4482,6.5689,152700.0],["2006-09-25",6.582,6.7447,6.582,6.6738,273000.0],["2006-09-26",6.6423,6.7945,6.6135,6.7525,390000.0],["2006-09-27",6.7158,6.8732,6.6896,6.8443,276900.0],["2006-09-28",6.8784,6.8837,6.7158,6.8365,171600.0],["2006-09-29",6.8679,6.8679,6.6161,6.6161,203100.0],["2006-10-02",6.5951,6.6292,6.5059,6.5899,230700.0],["2006-10-03",6.5899,6.6319,6.4823,6.6004,316500.0],["2006-10-04",6.6056,6.784,6.5846,6.7184,207600.0],["2006-10-05",6.7499,6.9204,6.5479,6.8942,228000.0],["2006-10-06",6.8942,6.9283,6.6082,6.6738,196200.0],["2006-10-09",6.6843,6.923,6.6318,6.8758,147300.0],["2006-10-10",6.9099,6.9991,6.7473,6.9467,257100.0],["2006-10-11",6.9414,7.0463,6.9257,6.9939,290700.0],["2006-10-12",7.0568,7.2431,7.007,7.2405,360900.0],["2006-10-13",7.2667,7.432,7.209,7.3349,295800.0],["2006-10-16",7.3533,7.39,7.1382,7.2037,468600.0],["2006-10-17",7.2431,7.2588,6.9729,7.1382,507000.0],["2006-10-18",7.1959,7.2903,7.1119,7.2064,293100.0],["2006-10-19",7.1828,7.4057,7.1828,7.3034,191400.0],["2006-10-20",7.3611,7.3926,7.1644,7.3375,230700.0],["2006-10-23",7.3113,7.3979,7.2037,7.3848,317400.0],["2006-10-24",7.369,7.4425,7.2719,7.3874,192600.0],["2006-10-25",7.3402,7.4398,7.3087,7.4241,418800.0],["2006-10-26",7.4477,7.6707,7.4267,7.655,284700.0],["2006-10-27",7.6681,7.6707,7.55,7.6681,234000.0],["2006-10-30",7.6602,7.6602,7.4398,7.55,408300.0],["2006-10-31",7.5946,7.5946,7.4451,7.508,348000.0],["2006-11-01",7.5185,7.5526,7.3716,7.3821,484500.0],["2006-11-02",7.3454,7.5081,7.2641,7.3795,444300.0],["2006-11-03",7.0516,7.2064,6.6764,6.9703,564900.0],["2006-11-06",7.0149,7.3244,7.0149,7.3087,423300.0],["2006-11-07",7.2956,7.3192,7.2221,7.3165,254100.0],["2006-11-08",7.2903,7.4687,7.2903,7.3375,498000.0],["2006-11-09",7.3743,7.3769,7.2378,7.3428,324300.0],["2006-11-10",7.3323,7.3795,7.2851,7.369,292500.0],["2006-11-13",7.3716,7.3716,7.2064,7.23,305700.0],["2006-11-14",7.23,7.4976,7.1906,7.4976,450900.0],["2006-11-15",7.5317,7.5658,7.432,7.5238,246000.0],["2006-11-16",7.5999,7.5999,7.2562,7.5448,612000.0],["2006-11-17",7.5422,7.5422,7.3061,7.4556,323100.0],["2006-11-20",7.4766,7.4766,7.0936,7.1933,368400.0],["2006-11-21",7.1775,7.2798,7.146,7.2693,249900.0],["2006-11-22",7.2641,7.2903,7.0542,7.0883,208200.0],["2006-11-24",7.049,7.1382,7.0227,7.0254,244500.0],["2006-11-27",6.9834,6.986,6.8994,6.9598,293100.0],["2006-11-28",6.9519,7.1696,6.8837,7.146,429900.0],["2006-11-29",7.0385,7.146,6.8942,7.146,468300.0],["2006-11-30",6.9912,7.1119,6.9624,7.0726,663600.0],["2006-12-01",7.0647,7.0726,6.7997,7.007,340200.0],["2006-12-04",7.0044,7.3218,6.9886,7.3087,348600.0],["2006-12-05",7.3087,7.3297,7.2667,7.3165,369900.0],["2006-12-06",7.2851,7.3716,7.2483,7.3454,280200.0],["2006-12-07",7.2431,7.3244,7.2116,7.3218,278700.0],["2006-12-08",7.3139,7.4739,7.23,7.4503,240000.0],["2006-12-11",7.4372,7.5972,7.4057,7.5815,330600.0],["2006-12-12",7.5946,7.6077,7.4162,7.4608,390000.0],["2006-12-13",7.5448,7.6655,7.5238,7.5684,350400.0],["2006-12-14",7.6077,7.752,7.6077,7.7205,167400.0],["2006-12-15",7.7363,7.9829,7.7179,7.9566,417600.0],["2006-12-18",7.9881,8.0957,7.7022,7.7389,414900.0],["2006-12-19",7.7363,7.794,7.529,7.7022,462300.0],["2006-12-20",7.7284,8.1744,7.7179,8.1455,638100.0],["2006-12-21",8.177,8.198,7.9435,8.0222,708300.0],["2006-12-22",8.0878,8.1324,7.9435,8.0039,420000.0],["2006-12-26",8.0039,8.0799,7.8832,8.0485,371700.0],["2006-12-27",8.0799,8.1849,7.996,8.1823,377400.0],["2006-12-28",8.2111,8.2557,8.1796,8.2216,375600.0],["2006-12-29",8.2216,8.3318,8.2216,8.2898,630600.0],["2007-01-03",8.3318,8.4997,8.0931,8.2426,702600.0],["2007-01-04",8.2531,8.3423,8.1429,8.1954,696900.0],["2007-01-05",8.1849,8.2872,8.017,8.1429,585900.0],["2007-01-08",8.1613,8.3213,8.0511,8.1167,357300.0],["2007-01-09",8.1534,8.2268,8.0301,8.2137,390300.0],["2007-01-10",8.1508,8.1927,7.9803,8.0852,263400.0],["2007-01-11",8.1272,8.3501,8.0983,8.3423,283200.0],["2007-01-12",8.3475,8.4472,8.337,8.4341,351300.0],["2007-01-16",8.4367,8.7305,8.4367,8.5259,657600.0],["2007-01-17",8.5259,8.5259,8.4236,8.4918,252300.0],["2007-01-18",8.4787,8.5469,8.4656,8.4734,314700.0],["2007-01-19",8.4603,8.5312,8.4393,8.4813,270900.0],["2007-01-22",8.4603,8.5521,8.4079,8.5049,315300.0],["2007-01-23",8.3816,8.4997,8.2269,8.4,598500.0],["2007-01-24",8.4236,8.518,8.2977,8.3974,390600.0],["2007-01-25",8.3869,8.5102,8.1377,8.3108,315300.0],["2007-01-26",8.3423,8.3475,8.1377,8.2321,175800.0],["2007-01-29",8.2426,8.3606,8.2321,8.358,422100.0],["2007-01-30",8.3606,8.4105,8.2636,8.3554,311400.0],["2007-01-31",8.3554,8.4498,8.3055,8.3501,231000.0],["2007-02-01",8.3711,8.6335,8.3685,8.5915,258900.0],["2007-02-02",8.6046,8.6545,8.5076,8.5154,278100.0],["2007-02-05",8.4997,8.4997,8.2242,8.3003,394200.0],["2007-02-06",8.3187,8.379,8.2295,8.3501,282300.0],["2007-02-07",8.3423,8.358,8.2321,8.2662,298200.0],["2007-02-08",8.1901,8.5049,8.1901,8.4839,171000.0],["2007-02-09",8.4734,8.4734,7.8596,7.9488,497100.0],["2007-02-12",7.9094,8.135,7.9094,8.0826,232200.0],["2007-02-13",8.1272,8.2636,8.059,8.156,186600.0],["2007-02-14",8.1403,8.2924,8.0642,8.1272,149100.0],["2007-02-15",8.1219,8.1744,8.0904,8.1167,112500.0],["2007-02-16",8.1167,8.1586,8.0852,8.1245,93000.0],["2007-02-20",8.1324,8.4498,8.1324,8.4157,128400.0],["2007-02-21",8.4026,8.4944,8.2373,8.2977,125700.0],["2007-02-22",8.2924,8.4472,8.2347,8.3423,195600.0],["2007-02-23",8.3213,8.5364,8.3213,8.3423,141900.0],["2007-02-26",8.3501,8.4367,8.114,8.219,98100.0],["2007-02-27",8.1927,8.1927,7.7232,7.7546,184200.0],["2007-02-28",7.7573,7.9566,7.634,7.9199,223500.0],["2007-03-01",7.7783,8.0668,7.6497,7.9645,209700.0],["2007-03-02",7.9488,7.9803,7.8753,7.9068,269700.0],["2007-03-05",7.8911,7.8911,7.7546,7.7966,304800.0],["2007-03-06",7.8465,7.8465,7.6313,7.7625,280200.0],["2007-03-07",7.7363,7.752,7.6366,7.6602,273000.0],["2007-03-08",7.7363,8.3108,7.7258,8.1875,522300.0],["2007-03-09",8.1901,8.219,7.9357,7.9907,154200.0],["2007-03-12",7.9986,8.1744,7.8989,7.9907,156900.0],["2007-03-13",7.9724,8.1849,7.6733,7.7179,269700.0],["2007-03-14",7.6812,7.9225,7.6366,7.6759,227400.0],["2007-03-15",7.857,8.7515,7.857,8.5836,696600.0],["2007-03-16",8.581,8.6046,8.3292,8.4734,462600.0],["2007-03-19",8.5154,8.7673,8.4498,8.6072,567900.0],["2007-03-20",8.5521,8.6518,8.4813,8.6282,298500.0],["2007-03-21",8.6125,9.1135,8.5731,8.9929,508500.0],["2007-03-22",8.9457,9.2395,8.9063,9.2368,508200.0],["2007-03-23",9.2473,9.25,8.8302,9.0086,371400.0],["2007-03-26",8.9798,9.0165,8.7961,8.8827,285600.0],["2007-03-27",8.8381,8.9325,8.6938,8.7122,203100.0],["2007-03-28",8.6833,8.8512,8.6702,8.7437,159000.0],["2007-03-29",8.7646,8.8407,8.6072,8.7725,193500.0],["2007-03-30",8.7725,8.8302,8.6754,8.7358,251700.0],["2007-04-02",8.7332,8.8486,8.7122,8.7594,167100.0],["2007-04-03",8.7751,8.9352,8.7384,8.8328,224100.0],["2007-04-04",8.7987,8.867,8.7935,8.8171,72600.0],["2007-04-05",8.804,8.8276,8.6151,8.6859,146400.0],["2007-04-09",8.7227,8.9037,8.7122,8.8119,143700.0],["2007-04-10",8.8407,8.8407,8.6072,8.7017,111600.0],["2007-04-11",8.7279,8.7541,8.4525,8.5233,126300.0],["2007-04-12",8.4734,8.8617,8.4734,8.8276,179100.0],["2007-04-13",8.8276,8.8984,8.5863,8.6702,117000.0],["2007-04-16",8.7489,8.9719,8.6754,8.7148,233100.0],["2007-04-17",8.6938,8.7883,8.5941,8.6676,172800.0],["2007-04-18",8.6387,8.7148,8.5102,8.623,110400.0],["2007-04-19",8.5967,8.6387,8.4761,8.5443,108300.0],["2007-04-20",8.6545,8.6545,8.4289,8.5049,158400.0],["2007-04-23",8.5207,8.7515,8.4708,8.6256,152700.0],["2007-04-24",8.6151,8.6151,8.4734,8.5023,143100.0],["2007-04-25",8.5128,8.7096,8.5128,8.5469,169500.0],["2007-04-26",8.5731,8.6177,8.4472,8.602,184200.0],["2007-04-27",8.5915,8.5915,8.4734,8.5154,115500.0],["2007-04-30",8.518,8.5443,8.2347,8.2478,207300.0],["2007-05-01",8.2347,8.2636,8.1088,8.2242,101400.0],["2007-05-02",8.2636,8.3265,8.198,8.2242,191100.0],["2007-05-03",8.2059,8.2505,7.9462,7.9593,222000.0],["2007-05-04",7.9934,8.0485,7.8779,7.9173,168000.0],["2007-05-07",7.9357,8.0432,7.8438,7.954,248400.0],["2007-05-08",7.9225,7.9225,7.7389,7.7783,289800.0],["2007-05-09",7.7389,7.8806,7.7389,7.8412,166200.0],["2007-05-10",7.7756,7.8963,7.5684,7.571,365400.0],["2007-05-11",7.6864,7.7389,7.4792,7.4923,250800.0],["2007-05-14",7.4792,7.5422,7.3533,7.3926,381000.0],["2007-05-15",7.4293,7.5369,7.2037,7.2641,354300.0],["2007-05-16",7.2851,7.3874,7.1749,7.3139,440700.0],["2007-05-17",7.3244,7.3848,7.2247,7.2326,202800.0],["2007-05-18",7.2378,7.4871,7.2221,7.411,233700.0],["2007-05-21",7.3874,7.5422,7.3506,7.3821,429600.0],["2007-05-22",7.3585,7.6471,7.3585,7.6077,476100.0],["2007-05-23",7.6445,7.9068,7.5448,7.6602,723300.0],["2007-05-24",7.1041,7.39,6.9204,7.1329,1723500.0],["2007-05-25",7.1408,7.4477,7.1041,7.2378,602400.0],["2007-05-29",7.2719,7.3821,7.209,7.3769,333300.0],["2007-05-30",7.3165,7.3795,7.2274,7.3454,682800.0],["2007-05-31",7.3664,7.6917,7.3244,7.6812,718200.0],["2007-06-01",7.7205,7.9042,7.7205,7.8465,492000.0],["2007-06-04",7.8255,7.9566,7.7966,7.9068,443100.0],["2007-06-05",7.8753,7.9225,7.7809,7.8675,800400.0],["2007-06-06",7.8071,7.8071,7.5526,7.6366,368100.0],["2007-06-07",7.5815,7.6235,7.3716,7.5317,2226600.0],["2007-06-08",7.508,7.571,7.432,7.5605,453000.0],["2007-06-11",7.5238,7.55,7.4398,7.4635,419400.0],["2007-06-12",7.4372,7.4372,7.1198,7.1329,526800.0],["2007-06-13",7.1539,7.2142,7.0332,7.1591,270300.0],["2007-06-14",7.1775,7.3795,7.1408,7.1408,180300.0],["2007-06-15",7.2483,7.4687,7.1487,7.3113,455700.0],["2007-06-18",7.3454,7.5527,7.3454,7.5448,410100.0],["2007-06-19",7.5238,7.7494,7.5238,7.5448,554700.0],["2007-06-20",7.5422,7.6051,7.3454,7.4031,234300.0],["2007-06-21",7.3585,7.4136,7.2719,7.3139,192000.0],["2007-06-22",7.3165,7.4739,7.2851,7.3165,771600.0],["2007-06-25",7.3061,7.5159,7.2798,7.2982,239100.0],["2007-06-26",7.3297,7.3297,7.0962,7.1041,395100.0],["2007-06-27",7.0988,7.1749,6.923,7.167,371400.0],["2007-06-28",7.1828,7.2798,7.0909,7.1119,190800.0],["2007-06-29",7.125,7.2903,7.125,7.2116,281100.0],["2007-07-02",7.2667,7.2667,7.0909,7.1644,222300.0],["2007-07-03",7.1591,7.1696,7.0804,7.1539,149100.0],["2007-07-05",7.1749,7.2956,7.1198,7.2956,367500.0],["2007-07-06",7.2798,7.3585,7.2352,7.2719,100200.0],["2007-07-09",7.2667,7.3034,7.1591,7.2615,139200.0],["2007-07-10",7.2405,7.2405,6.8443,6.8784,540600.0],["2007-07-11",6.8627,7.0568,6.8627,6.9729,396900.0],["2007-07-12",7.1434,7.4136,7.1041,7.2457,442500.0],["2007-07-13",7.2011,7.3034,7.146,7.1696,191100.0],["2007-07-16",7.1329,7.1408,6.9598,7.0044,154200.0],["2007-07-17",7.0516,7.1329,6.8417,6.8417,383700.0],["2007-07-18",6.8286,6.8916,6.6528,6.8601,533700.0],["2007-07-19",6.9125,6.9362,6.8338,6.8968,151200.0],["2007-07-20",6.8627,6.9021,6.6896,6.8207,309000.0],["2007-07-23",6.8443,6.9335,6.763,6.7919,154500.0],["2007-07-24",6.7079,6.7079,6.4535,6.4771,257700.0],["2007-07-25",6.5059,6.624,6.3538,6.4561,212700.0],["2007-07-26",6.3485,6.3669,6.1124,6.2777,344100.0],["2007-07-27",6.2436,6.3984,5.9839,5.9839,778800.0],["2007-07-30",5.9734,6.0075,5.3779,5.8737,866100.0],["2007-07-31",5.9367,6.2095,5.7425,5.7478,521100.0],["2007-08-01",5.7137,5.8842,5.6219,5.8475,453900.0],["2007-08-02",5.8606,5.8606,5.614,5.7268,684900.0],["2007-08-03",5.7137,5.7137,5.3202,5.3858,495900.0],["2007-08-06",5.4225,5.4225,5.2231,5.2441,764100.0],["2007-08-07",5.2336,5.4487,5.1051,5.231,436800.0],["2007-08-08",5.2467,5.2887,4.9555,5.2729,1339200.0],["2007-08-09",5.5982,5.8134,5.5091,5.6009,840300.0],["2007-08-10",5.5143,5.8868,5.4251,5.6376,758700.0],["2007-08-13",5.7688,6.0809,5.5615,5.6192,499500.0],["2007-08-14",5.6245,5.6953,5.4146,5.4277,305100.0],["2007-08-15",5.4172,5.5379,5.3385,5.3674,231600.0],["2007-08-16",5.3307,5.6087,5.2257,5.2913,611700.0],["2007-08-17",5.6271,5.6271,5.3726,5.5904,311700.0],["2007-08-20",5.614,5.6533,5.4382,5.5064,268200.0],["2007-08-21",5.5641,5.7189,5.4435,5.6009,81000.0],["2007-08-22",5.5327,5.7006,5.1549,5.1995,615000.0],["2007-08-23",4.8978,5.1575,4.6171,4.8165,1888500.0],["2007-08-24",4.8086,5.1811,4.722,5.1129,990000.0],["2007-08-27",5.0893,5.0893,4.8191,4.9188,1157700.0],["2007-08-28",4.8611,4.8952,4.7483,4.7561,504300.0],["2007-08-29",4.7903,4.9634,4.7273,4.8585,755400.0],["2007-08-30",4.7798,4.8112,4.5883,4.5961,920700.0],["2007-08-31",4.604,4.6696,4.4781,4.5253,875400.0],["2007-09-04",4.5122,4.7011,4.5122,4.6433,492600.0],["2007-09-05",4.6171,4.7011,4.5096,4.6329,300000.0],["2007-09-06",4.6407,4.7063,4.5751,4.5935,250500.0],["2007-09-07",4.5096,4.6774,4.318,4.3443,387000.0],["2007-09-10",4.3574,4.3784,4.1738,4.2866,289800.0],["2007-09-11",4.3154,4.3154,4.1895,4.2787,290400.0],["2007-09-12",4.2656,4.3941,4.2079,4.2525,217800.0],["2007-09-13",4.2787,4.2918,4.179,4.1974,241200.0],["2007-09-14",4.1554,4.3207,4.1554,4.2735,260700.0],["2007-09-17",4.2551,4.2551,4.0242,4.0347,197700.0],["2007-09-18",4.0505,4.2787,3.9009,4.2105,458100.0],["2007-09-19",4.2315,4.5725,4.2315,4.4204,400200.0],["2007-09-20",4.3994,4.562,4.3836,4.4151,271800.0],["2007-09-21",4.4387,4.5437,4.4099,4.4282,354600.0],["2007-09-24",4.4413,4.4781,4.2026,4.2262,261300.0],["2007-09-25",4.2079,4.2079,3.8773,3.8983,397200.0],["2007-09-26",3.9167,4.0452,3.8747,3.9823,517800.0],["2007-09-27",4.0164,4.0715,3.8826,3.9324,474600.0],["2007-09-28",3.9639,4.2866,3.9639,4.1397,452700.0],["2007-10-01",4.1318,4.3076,4.0557,4.1423,510900.0],["2007-10-02",4.137,4.2393,4.0032,4.2052,500400.0],["2007-10-03",4.1711,4.2813,4.1475,4.2682,341400.0],["2007-10-04",4.2918,4.3233,4.2,4.2787,369000.0],["2007-10-05",4.318,4.4676,4.2735,4.423,276600.0],["2007-10-08",4.4046,4.4046,4.2236,4.242,184500.0],["2007-10-09",4.2498,4.2498,4.0032,4.1108,395100.0],["2007-10-10",4.1134,4.1843,3.9009,4.0006,543000.0],["2007-10-11",4.0347,4.0715,4.0006,4.019,297300.0],["2007-10-12",4.0164,4.0531,4.0085,4.0242,206100.0],["2007-10-15",4.0164,4.0557,3.9901,4.0269,366300.0],["2007-10-16",4.0164,4.0347,3.9429,3.9691,403800.0],["2007-10-17",4.0295,4.0793,4.0085,4.0793,361200.0],["2007-10-18",4.0767,4.0767,3.9009,3.9796,558600.0],["2007-10-19",3.956,4.0478,3.8249,3.8301,489300.0],["2007-10-22",3.8117,3.9429,3.7409,3.9193,754500.0],["2007-10-23",3.9403,4.0924,3.8695,4.0846,426000.0],["2007-10-24",4.0741,4.0741,3.8458,3.9482,354300.0],["2007-10-25",3.9482,4.019,3.9193,4.0006,380700.0],["2007-10-26",4.061,4.2944,4.061,4.2551,268500.0],["2007-10-29",4.2682,4.318,4.1738,4.2184,509100.0],["2007-10-30",4.3023,4.3023,4.137,4.1974,325500.0],["2007-10-31",4.221,4.3207,4.1318,4.1921,617100.0],["2007-11-01",4.1344,4.1685,3.9219,3.9377,552300.0],["2007-11-02",3.9508,3.9665,3.8091,3.9429,275400.0],["2007-11-05",3.859,3.8983,3.7488,3.7488,437100.0],["2007-11-06",3.7566,3.8196,3.6806,3.7068,375000.0],["2007-11-07",3.6675,3.6675,3.5337,3.5442,392100.0],["2007-11-08",3.5153,3.5966,3.3605,3.5337,890400.0],["2007-11-09",3.4838,3.5389,3.3579,3.5022,644700.0],["2007-11-12",3.5153,3.6517,3.4235,3.5048,834300.0],["2007-11-13",3.5415,3.8432,3.5415,3.7068,398100.0],["2007-11-14",3.7252,3.7724,3.6386,3.6622,246300.0],["2007-11-15",3.6517,3.6753,3.552,3.6465,249000.0],["2007-11-16",3.657,3.6806,3.5704,3.6386,323400.0],["2007-11-19",3.5914,3.5914,3.4235,3.4471,278700.0],["2007-11-20",3.4314,3.5415,3.35,3.4235,432000.0],["2007-11-21",3.3894,3.3894,3.1638,3.2031,1083900.0],["2007-11-23",3.2294,3.274,3.1061,3.2267,510300.0],["2007-11-26",3.2241,3.2792,3.0352,3.0457,562500.0],["2007-11-27",3.0562,3.1821,3.0431,3.1559,432300.0],["2007-11-28",3.2005,3.3107,3.0929,3.2267,587700.0],["2007-11-29",3.2162,3.2687,3.1218,3.1638,348300.0],["2007-11-30",3.2057,3.2372,3.0274,3.0536,780000.0],["2007-12-03",3.0693,3.0824,2.9041,2.9355,391500.0],["2007-12-04",2.9014,2.9723,2.8411,2.9224,303600.0],["2007-12-05",2.9775,3.0352,2.765,2.9277,392400.0],["2007-12-06",2.9041,3.0693,2.8778,3.0221,312300.0],["2007-12-07",3.0274,3.0824,2.9906,3.03,189300.0],["2007-12-10",3.0326,3.1034,3.0169,3.0588,339600.0],["2007-12-11",3.0772,3.0982,2.8778,2.9093,341400.0],["2007-12-12",2.9775,3.0483,2.9565,2.9854,292800.0],["2007-12-13",2.967,3.0457,2.9355,2.9933,274200.0],["2007-12-14",2.9565,2.9906,2.849,2.8883,557400.0],["2007-12-17",2.8621,2.9591,2.8621,2.8988,495300.0],["2007-12-18",2.9408,3.0562,2.8857,3.0169,417900.0],["2007-12-19",3.0064,3.1375,2.9539,3.127,446700.0],["2007-12-20",3.1454,3.4471,3.1454,3.4392,547800.0],["2007-12-21",3.4917,3.733,3.4917,3.7016,778500.0],["2007-12-24",3.7252,3.998,3.6989,3.8695,324000.0],["2007-12-26",3.8301,3.935,3.8065,3.9036,627000.0],["2007-12-27",3.8904,4.0583,3.7881,3.817,369600.0],["2007-12-28",3.8353,3.8957,3.8012,3.8012,277500.0],["2007-12-31",3.775,3.8222,3.6989,3.7016,405600.0],["2008-01-02",3.7094,3.8117,3.7068,3.7252,378600.0],["2008-01-03",3.7409,3.7462,3.5756,3.5966,500700.0],["2008-01-04",3.5468,3.5468,3.2215,3.2477,308400.0],["2008-01-07",3.2661,3.2661,3.0326,3.0772,729900.0],["2008-01-08",3.0982,3.1638,2.9985,3.0221,511200.0],["2008-01-09",3.1139,3.2057,3.0169,3.2057,307800.0],["2008-01-10",3.1402,3.211,3.0483,3.1323,449700.0],["2008-01-11",3.1008,3.1769,3.0169,3.0405,483900.0],["2008-01-14",3.0667,3.1769,3.0169,3.1034,237600.0],["2008-01-15",3.0641,3.1297,2.9382,3.0326,518400.0],["2008-01-16",3.0274,3.1454,2.9644,3.0037,996600.0],["2008-01-17",3.0116,3.0929,2.9723,3.0247,626700.0],["2008-01-18",3.0247,3.0903,2.967,3.0011,778500.0],["2008-01-22",2.9146,3.274,2.9146,3.1402,374400.0],["2008-01-23",3.0615,3.5651,3.051,3.5573,651000.0],["2008-01-24",3.5835,4.0478,3.5232,3.9849,577800.0],["2008-01-25",4.0242,4.0478,3.3658,3.4838,573900.0],["2008-01-28",3.4838,3.8721,3.4209,3.7435,450000.0],["2008-01-29",3.7829,3.7829,3.4786,3.6911,424800.0],["2008-01-30",3.6675,3.914,3.615,3.6281,283200.0],["2008-01-31",3.6045,4.0137,3.5415,3.8773,489900.0],["2008-02-01",3.9141,3.9718,3.8353,3.9219,172800.0],["2008-02-04",3.9245,3.9245,3.6963,3.7357,378900.0],["2008-02-05",3.6596,3.6753,3.5415,3.5468,428100.0],["2008-02-06",3.5888,3.7094,3.4655,3.4917,250800.0],["2008-02-07",3.4786,3.7225,3.4104,3.6727,321300.0],["2008-02-08",3.6517,3.7829,3.4733,3.5625,233100.0],["2008-02-11",3.5835,3.6753,3.5022,3.6517,245700.0],["2008-02-12",3.6858,3.7068,3.5205,3.5783,207000.0],["2008-02-13",3.6202,3.7199,3.5888,3.6465,393000.0],["2008-02-14",3.4759,3.6333,3.4759,3.5232,303000.0],["2008-02-15",3.5022,3.5835,3.4182,3.5363,480600.0],["2008-02-19",3.5756,3.6045,3.4576,3.4996,256500.0],["2008-02-20",3.4786,3.594,3.4576,3.531,262200.0],["2008-02-21",3.5494,3.7855,3.5153,3.5389,501300.0],["2008-02-22",3.5337,3.733,3.4392,3.7016,512700.0],["2008-02-25",3.6963,3.8485,3.6176,3.8039,333000.0],["2008-02-26",3.7698,3.9744,3.7698,3.8406,306000.0],["2008-02-27",3.796,3.8799,3.7488,3.8721,270600.0],["2008-02-28",3.8432,3.8904,3.6884,3.6884,306300.0],["2008-02-29",3.6727,3.733,3.5389,3.5547,141900.0],["2008-03-03",3.5415,3.6911,3.4471,3.5153,300300.0],["2008-03-04",3.4707,3.657,3.4209,3.5494,218400.0],["2008-03-05",3.573,3.6386,3.4261,3.5205,242100.0],["2008-03-06",3.4943,3.5205,3.2084,3.2136,239400.0],["2008-03-07",3.19,3.2897,3.1034,3.1165,339000.0],["2008-03-10",3.148,3.2398,3.0221,3.0405,348600.0],["2008-03-11",3.1428,3.1743,3.0221,3.1244,349200.0],["2008-03-12",3.1559,3.3605,3.0274,3.0746,253200.0],["2008-03-13",3.0378,3.3002,3.03,3.2608,216600.0],["2008-03-14",3.2949,3.2949,3.0247,3.2189,210300.0],["2008-03-17",3.169,3.3395,3.1061,3.2005,228600.0],["2008-03-18",3.2162,3.371,3.169,3.2792,285600.0],["2008-03-19",3.2556,3.4104,3.1218,3.1323,651600.0],["2008-03-20",3.5337,3.8406,3.3474,3.6255,1480500.0],["2008-03-24",3.6675,3.8695,3.6675,3.7173,728100.0],["2008-03-25",3.7016,3.8931,3.7016,3.8039,501000.0],["2008-03-26",3.7803,3.7934,3.6727,3.775,374100.0],["2008-03-27",3.7829,3.7829,3.5651,3.5914,255900.0],["2008-03-28",3.6045,3.6334,3.434,3.4996,231300.0],["2008-03-31",3.4917,3.6202,3.3868,3.5494,258900.0],["2008-04-01",3.615,3.7199,3.5232,3.7016,212700.0],["2008-04-02",3.7304,3.7671,3.5783,3.657,285600.0],["2008-04-03",3.6097,3.7252,3.5809,3.594,220500.0],["2008-04-04",3.6124,3.7383,3.5704,3.5835,164400.0],["2008-04-07",3.615,3.6832,3.5337,3.6019,267900.0],["2008-04-08",3.573,3.7803,3.5284,3.6465,497400.0],["2008-04-09",3.636,3.6753,3.5127,3.552,769200.0],["2008-04-10",3.5337,3.6019,3.4891,3.5756,843300.0],["2008-04-11",3.5337,3.5704,3.4418,3.4681,634200.0],["2008-04-14",3.4497,3.5101,3.329,3.4392,654900.0],["2008-04-15",3.4655,3.7278,3.4104,3.5468,681600.0],["2008-04-16",3.5914,3.7383,3.5127,3.6937,656100.0],["2008-04-17",3.6911,3.7462,3.5992,3.6334,1007100.0],["2008-04-18",3.7173,3.7409,3.5992,3.6255,581100.0],["2008-04-21",3.6097,3.6517,3.5599,3.5678,330600.0],["2008-04-22",3.5494,3.5599,3.3185,3.413,500100.0],["2008-04-23",3.4314,3.5651,3.392,3.4864,140100.0],["2008-04-24",3.4891,3.733,3.3789,3.6937,489900.0],["2008-04-25",3.7199,3.7619,3.434,3.5599,602100.0],["2008-04-28",3.5704,3.7278,3.5153,3.6701,435900.0],["2008-04-29",3.6622,3.733,3.6386,3.6832,820800.0],["2008-04-30",3.7016,3.7776,3.6517,3.6648,427200.0],["2008-05-01",3.657,3.8957,3.6307,3.8799,638700.0],["2008-05-02",3.9245,3.935,3.8039,3.8511,807600.0],["2008-05-05",3.8432,3.9586,3.7881,3.8327,402600.0],["2008-05-06",3.8012,3.8485,3.7121,3.7908,180000.0],["2008-05-07",3.7986,3.8222,3.6334,3.6491,171900.0],["2008-05-08",3.6307,3.6307,3.3815,3.4733,200400.0],["2008-05-09",3.4392,3.4576,3.3631,3.4235,237300.0],["2008-05-12",3.4314,3.5022,3.3631,3.4523,207900.0],["2008-05-13",3.4576,3.4707,3.3631,3.4445,169500.0],["2008-05-14",3.4523,3.4917,3.413,3.4497,171600.0],["2008-05-15",3.4471,3.4838,3.3605,3.4314,201600.0],["2008-05-16",3.455,3.455,3.3133,3.3527,290400.0],["2008-05-19",3.3448,3.4523,3.2976,3.3185,230100.0],["2008-05-20",3.2976,3.3527,3.2451,3.3002,322200.0],["2008-05-21",3.3081,3.3631,3.1926,3.2057,485400.0],["2008-05-22",3.211,3.371,3.1559,3.3002,222300.0],["2008-05-23",3.274,3.274,3.1638,3.2136,167100.0],["2008-05-27",3.2241,3.35,3.2241,3.3474,195300.0],["2008-05-28",3.35,3.4655,3.3159,3.4287,315900.0],["2008-05-29",3.4104,3.7514,3.2582,3.6543,562200.0],["2008-05-30",3.8458,3.9613,3.7803,3.8301,516900.0],["2008-06-02",3.8196,3.9298,3.7776,3.8983,279300.0],["2008-06-03",3.9272,3.956,3.8773,3.9193,148800.0],["2008-06-04",3.8957,4.0531,3.8695,3.8931,333600.0],["2008-06-05",3.8826,3.9718,3.8826,3.9482,412200.0],["2008-06-06",3.9062,3.9954,3.9036,3.9298,312600.0],["2008-06-09",3.935,3.9796,3.8904,3.9403,187200.0],["2008-06-10",3.8957,4.0505,3.8904,3.9403,171600.0],["2008-06-11",3.935,3.935,3.7147,3.7225,376500.0],["2008-06-12",3.775,3.9639,3.775,3.8039,307500.0],["2008-06-13",3.8695,4.0085,3.7776,3.9928,181500.0],["2008-06-16",3.9613,3.9928,3.8957,3.9298,133200.0],["2008-06-17",3.9403,3.9403,3.7357,3.7908,209700.0],["2008-06-18",3.775,3.8039,3.5153,3.6071,170400.0],["2008-06-19",3.6071,3.7881,3.5205,3.7881,241200.0],["2008-06-20",3.7724,3.859,3.5678,3.7121,320400.0],["2008-06-23",3.733,3.733,3.5337,3.5678,208800.0],["2008-06-24",3.5337,3.6334,3.3658,3.4917,233400.0],["2008-06-25",3.5022,3.8012,3.4576,3.5809,143100.0],["2008-06-26",3.5337,3.5337,3.2057,3.2346,298800.0],["2008-06-27",3.2346,3.2871,3.0483,3.0982,1087500.0],["2008-06-30",3.1192,3.2162,3.0798,3.0929,280800.0],["2008-07-01",3.0352,3.1559,3.0116,3.1323,353700.0],["2008-07-02",3.1192,3.1454,3.0169,3.0221,225600.0],["2008-07-03",3.0352,3.232,3.0169,3.1428,99300.0],["2008-07-07",3.1743,3.3212,3.0824,3.1743,260400.0],["2008-07-08",3.1848,3.4917,3.1375,3.4891,228300.0],["2008-07-09",3.4707,3.4838,3.1769,3.2241,187500.0],["2008-07-10",3.2162,3.4445,3.1979,3.3028,189000.0],["2008-07-11",3.2556,3.5074,3.253,3.5048,172200.0],["2008-07-14",3.5337,3.6071,3.4602,3.4864,163500.0],["2008-07-15",3.4759,3.6097,3.3107,3.3159,204300.0],["2008-07-16",3.3422,3.6832,3.2635,3.6753,227100.0],["2008-07-17",3.7225,3.8039,3.5468,3.7881,317100.0],["2008-07-18",3.754,3.8039,3.4314,3.5442,292500.0],["2008-07-21",3.5599,3.7252,3.4314,3.6858,127800.0],["2008-07-22",3.6124,4.0347,3.6097,4.0269,318300.0],["2008-07-23",4.0137,4.263,3.859,4.1711,748200.0],["2008-07-24",4.1974,4.2052,3.8563,3.8616,263400.0],["2008-07-25",3.9245,4.0636,3.9036,3.935,215700.0],["2008-07-28",3.8983,3.9324,3.6622,3.7016,244200.0],["2008-07-29",3.7147,3.9901,3.7121,3.775,309900.0],["2008-07-30",3.775,4.0269,3.6622,3.8878,277500.0],["2008-07-31",3.8012,4.0662,3.8012,4.0137,397800.0],["2008-08-01",4.0426,4.1003,3.8826,3.9823,128100.0],["2008-08-04",3.9639,4.0819,3.7881,3.935,302400.0],["2008-08-05",4.0164,4.1711,3.9586,4.1056,182400.0],["2008-08-06",4.1056,4.158,3.9691,4.1187,102900.0],["2008-08-07",4.0583,4.0583,3.7278,3.7462,248400.0],["2008-08-08",3.7671,4.0977,3.7671,4.0531,168600.0],["2008-08-11",4.0688,4.3102,4.0137,4.1633,195600.0],["2008-08-12",4.1685,4.2184,4.0137,4.0741,114900.0],["2008-08-13",3.9508,4.1947,3.838,3.9088,280200.0],["2008-08-14",3.8721,4.158,3.8144,4.0636,97200.0],["2008-08-15",4.1134,4.2315,4.061,4.2105,484500.0],["2008-08-18",4.221,4.221,4.0872,4.1606,625800.0],["2008-08-19",4.158,4.158,3.9429,4.0295,237000.0],["2008-08-20",3.9744,4.1502,3.9744,4.0662,287400.0],["2008-08-21",4.1528,4.2997,3.9088,4.1764,595800.0],["2008-08-22",3.7409,4.3023,3.7409,4.3023,611100.0],["2008-08-25",4.2813,4.2813,4.0478,4.1974,520800.0],["2008-08-26",4.2315,4.2761,4.1554,4.1895,324300.0],["2008-08-27",4.1974,4.3102,4.1764,4.2289,305700.0],["2008-08-28",4.2525,4.4046,4.2498,4.3705,238500.0],["2008-08-29",4.3495,4.3784,4.2603,4.2813,242100.0],["2008-09-02",4.3285,4.4518,4.2026,4.2866,268500.0],["2008-09-03",4.2813,4.4413,4.2656,4.3364,233400.0],["2008-09-04",4.2839,4.4099,4.137,4.2735,214500.0],["2008-09-05",4.242,4.3784,4.1869,4.3312,151800.0],["2008-09-08",4.3994,4.5935,4.2813,4.5856,384900.0],["2008-09-09",4.5856,4.8401,4.5358,4.5699,429900.0],["2008-09-10",4.646,4.7824,4.5122,4.6617,589200.0],["2008-09-11",4.5778,4.7693,4.5778,4.7588,302700.0],["2008-09-12",4.7063,4.7063,4.4597,4.6774,431100.0],["2008-09-15",4.4597,4.722,4.4597,4.5961,211200.0],["2008-09-16",4.4413,4.7352,4.4413,4.6197,460500.0],["2008-09-17",4.5358,4.7168,4.3312,4.3784,981000.0],["2008-09-18",4.5069,4.5751,4.3102,4.4256,678300.0],["2008-09-19",4.5883,4.6565,4.3941,4.6302,859500.0],["2008-09-22",4.6302,4.6932,4.3731,4.4728,479400.0],["2008-09-23",4.4597,4.5778,4.2839,4.3967,337500.0],["2008-09-24",4.4151,4.4151,4.1947,4.1947,128400.0],["2008-09-25",4.242,4.2839,3.9508,4.2603,315000.0],["2008-09-26",4.1554,4.3889,4.1554,4.3784,208500.0],["2008-09-29",4.2577,4.4466,4.1974,4.2105,261900.0],["2008-09-30",4.2787,4.3076,4.2052,4.2971,207600.0],["2008-10-01",4.221,4.381,4.2184,4.2944,257400.0],["2008-10-02",4.263,4.3443,4.1974,4.3049,554700.0],["2008-10-03",4.3994,4.3994,4.137,4.1554,510300.0],["2008-10-06",4.0216,4.2577,3.838,4.2472,578100.0],["2008-10-07",4.2656,4.2734,3.7435,3.8432,650100.0],["2008-10-08",3.7488,3.9796,3.6543,3.6727,505200.0],["2008-10-09",3.7619,3.7619,3.4235,3.455,350100.0],["2008-10-10",3.4104,3.7514,3.1664,3.7514,605700.0],["2008-10-13",3.9534,4.019,3.615,4.0085,268800.0],["2008-10-14",4.1947,4.1947,3.5546,3.6911,245700.0],["2008-10-15",3.594,3.594,3.0483,3.148,342300.0],["2008-10-16",3.1848,3.6124,3.1166,3.5966,280200.0],["2008-10-17",3.4445,3.6491,3.2844,3.4471,336900.0],["2008-10-20",3.4786,3.6386,3.0956,3.169,315600.0],["2008-10-21",3.1218,3.2976,3.1139,3.1611,128700.0],["2008-10-22",3.1192,3.3395,2.9382,3.03,464400.0],["2008-10-23",3.0588,3.2084,2.7624,2.8752,183600.0],["2008-10-24",2.7493,2.8437,2.6994,2.7414,204900.0],["2008-10-27",2.6942,2.8831,2.6942,2.7047,201900.0],["2008-10-28",2.7729,3.1638,2.6758,3.1585,281700.0],["2008-10-29",3.19,3.3841,3.1244,3.253,182100.0],["2008-10-30",3.3684,3.4366,3.1716,3.4261,150300.0],["2008-10-31",3.3999,3.796,3.3999,3.6753,458100.0],["2008-11-03",3.6753,3.8432,3.5415,3.5888,362400.0],["2008-11-04",3.6832,3.7042,3.5048,3.6963,228600.0],["2008-11-05",3.6412,3.7199,3.573,3.6517,275100.0],["2008-11-06",3.6229,3.8144,3.6071,3.6202,302100.0],["2008-11-07",3.6727,3.7934,3.552,3.6806,279000.0],["2008-11-10",3.7698,3.8039,3.5179,3.5651,165900.0],["2008-11-11",3.531,3.7514,3.4418,3.5599,143700.0],["2008-11-12",3.4917,3.5337,3.2162,3.2162,140400.0],["2008-11-13",3.2372,3.253,2.8936,3.148,325200.0],["2008-11-14",3.0772,3.148,2.647,2.6706,251400.0],["2008-11-17",2.647,2.6968,2.5132,2.605,258900.0],["2008-11-18",2.6207,2.7021,2.4004,2.605,259200.0],["2008-11-19",2.6155,2.6155,2.361,2.3663,186000.0],["2008-11-20",2.3348,2.5709,2.0987,2.1039,498900.0],["2008-11-21",2.1512,2.361,1.7708,2.3322,351900.0],["2008-11-24",2.3453,2.4476,2.2299,2.3925,227700.0],["2008-11-25",2.424,2.4712,2.2062,2.361,118200.0],["2008-11-26",2.2928,2.5237,2.2194,2.5027,178500.0],["2008-11-28",2.4476,2.4869,2.4082,2.4607,28800.0],["2008-12-01",2.3846,2.6102,2.1826,2.1905,148800.0],["2008-12-02",2.2482,2.5342,2.2272,2.5315,110400.0],["2008-12-03",2.4528,2.7545,2.382,2.7178,209100.0],["2008-12-04",2.6706,2.8201,2.4948,2.584,154800.0],["2008-12-05",2.5368,2.8437,2.4397,2.8149,118800.0],["2008-12-08",2.8595,3.1008,2.7362,3.0274,148500.0],["2008-12-09",2.9749,3.1874,2.7965,2.7991,98400.0],["2008-12-10",2.828,3.0956,2.828,3.0903,147300.0],["2008-12-11",3.0326,3.1034,2.7834,2.786,125100.0],["2008-12-12",2.7545,2.8332,2.6863,2.8332,132600.0],["2008-12-15",2.8516,2.8516,2.4292,2.4345,201000.0],["2008-12-16",2.4974,2.584,2.4555,2.5735,146100.0],["2008-12-17",2.542,2.5656,2.4633,2.5499,153300.0],["2008-12-18",2.5919,2.6942,2.5132,2.5997,223200.0],["2008-12-19",2.7257,2.8595,2.6758,2.7362,336300.0],["2008-12-22",2.7624,2.7624,2.3846,2.5079,116700.0],["2008-12-23",2.542,2.6207,2.5079,2.6024,118800.0],["2008-12-24",2.6234,2.6391,2.5578,2.6181,18000.0],["2008-12-26",2.4528,2.6417,2.4528,2.6234,10800.0],["2008-12-29",2.6207,2.6339,2.4502,2.4817,53700.0],["2008-12-30",2.5263,2.5263,2.4004,2.4922,120900.0],["2008-12-31",2.5132,2.6601,2.466,2.5053,141300.0],["2009-01-02",2.5447,2.5735,2.3951,2.5394,87900.0],["2009-01-05",2.5394,2.5394,2.382,2.4161,325200.0],["2009-01-06",2.4161,2.5473,2.4161,2.4581,277500.0],["2009-01-07",2.4135,2.5079,2.4135,2.4712,145800.0],["2009-01-08",2.5001,2.5709,2.4607,2.5525,80400.0],["2009-01-09",2.5447,2.605,2.521,2.5604,83400.0],["2009-01-12",2.5473,2.5971,2.4187,2.4214,91800.0],["2009-01-13",2.424,2.4922,2.424,2.4738,62700.0],["2009-01-14",2.4187,2.4633,2.1118,2.1171,193200.0],["2009-01-15",2.1302,2.3374,2.0856,2.3374,78900.0],["2009-01-16",2.2928,2.361,2.2089,2.3112,50400.0],["2009-01-20",2.264,2.4109,1.9859,1.9911,84900.0],["2009-01-21",2.0174,2.2062,1.999,2.1853,86700.0],["2009-01-22",2.1328,2.1826,2.1013,2.1092,57300.0],["2009-01-23",2.0725,2.2036,1.978,1.978,99000.0],["2009-01-26",2.0069,2.2062,2.0069,2.1826,96900.0],["2009-01-27",2.1984,2.3846,2.1984,2.2849,70800.0],["2009-01-28",2.34,2.3741,2.3112,2.3348,66600.0],["2009-01-29",2.2928,2.3295,2.0803,2.0829,155400.0],["2009-01-30",2.1039,2.1459,2.02,2.0593,88200.0],["2009-02-02",2.0305,2.1616,2.0147,2.138,86400.0],["2009-02-03",2.1564,2.2325,2.0829,2.1118,136200.0],["2009-02-04",2.1223,2.2246,2.0436,2.0436,60600.0],["2009-02-05",2.0305,2.2351,2.0305,2.1905,102300.0],["2009-02-06",2.1931,2.3689,2.1931,2.3689,94500.0],["2009-02-09",2.3505,2.4135,2.2928,2.2954,99900.0],["2009-02-10",2.2692,2.3584,2.1407,2.1931,88500.0],["2009-02-11",2.1459,2.3007,2.1459,2.2036,86700.0],["2009-02-12",2.1669,2.222,2.0987,2.1695,45000.0],["2009-02-13",2.1643,2.222,2.0331,2.2089,78600.0],["2009-02-17",2.1144,2.2325,2.1039,2.1171,60900.0],["2009-02-18",2.1905,2.1931,2.0069,2.0095,54600.0],["2009-02-19",2.0462,2.0462,1.8705,1.8914,97500.0],["2009-02-20",1.8573,1.9282,1.8547,1.8836,55200.0],["2009-02-23",1.8993,1.9124,1.7078,1.7262,119100.0],["2009-02-24",1.7681,1.8364,1.734,1.8075,148200.0],["2009-02-25",1.8075,1.818,1.7445,1.7472,116100.0],["2009-02-26",1.7577,1.7577,1.6842,1.6842,140100.0],["2009-02-27",1.6501,1.8285,1.6501,1.797,92100.0],["2009-03-02",1.7655,1.8888,1.7655,1.8521,63000.0],["2009-03-03",1.8888,1.8888,1.7288,1.7288,116100.0],["2009-03-04",1.7734,1.8337,1.6685,1.8337,63900.0],["2009-03-05",1.7786,1.8206,1.6475,1.6606,47700.0],["2009-03-06",1.6816,1.7026,1.5871,1.6973,96000.0],["2009-03-09",1.6711,1.7262,1.6344,1.6921,46800.0],["2009-03-10",1.7393,1.9859,1.7393,1.9806,79500.0],["2009-03-11",2.0042,2.0593,1.9885,2.0121,83700.0],["2009-03-12",1.9885,2.2299,1.9885,2.222,68700.0],["2009-03-13",2.2141,2.2272,2.138,2.1669,81600.0],["2009-03-16",2.1958,2.2194,2.0331,2.0462,47700.0],["2009-03-17",2.0383,2.1118,1.9675,2.1118,62700.0],["2009-03-18",2.1039,2.159,2.0987,2.1433,68700.0],["2009-03-19",2.138,2.2194,2.1013,2.1879,36900.0],["2009-03-20",2.201,2.2246,1.9701,1.9701,123900.0],["2009-03-23",2.0462,2.3479,1.9387,2.3479,139500.0],["2009-03-24",2.3112,2.3453,2.1616,2.1669,53700.0],["2009-03-25",2.2403,2.3532,2.1223,2.2849,46200.0],["2009-03-26",2.3086,2.584,2.2954,2.584,87600.0],["2009-03-27",2.5158,2.6234,2.3715,2.3715,82500.0],["2009-03-30",2.3873,2.7991,2.3794,2.6522,204600.0],["2009-03-31",2.7021,2.7939,2.6234,2.7152,566700.0],["2009-04-01",2.6653,2.7545,2.5761,2.7073,106800.0],["2009-04-02",2.7729,3.148,2.5971,3.0667,135300.0],["2009-04-03",3.0667,3.2136,3.0457,3.0982,51600.0],["2009-04-06",3.0378,3.1087,3.0378,3.0929,52200.0],["2009-04-07",3.0457,3.1061,2.828,2.849,103800.0],["2009-04-08",2.8857,2.9591,2.7598,2.8988,60900.0],["2009-04-09",2.9959,3.0824,2.9382,3.009,118800.0],["2009-04-13",2.946,3.0824,2.8595,3.0693,81300.0],["2009-04-14",2.9985,3.1375,2.9775,2.9801,65400.0],["2009-04-15",2.967,2.967,2.7388,2.8621,99900.0],["2009-04-16",2.9119,2.9382,2.8332,2.87,140700.0],["2009-04-17",2.8857,2.9198,2.7099,2.9145,140400.0],["2009-04-20",2.8306,2.8673,2.605,2.7965,153600.0],["2009-04-21",2.7729,3.051,2.7729,2.9303,126600.0],["2009-04-22",2.8804,2.988,2.807,2.9696,82500.0],["2009-04-23",2.9644,3.03,2.8831,2.9565,143100.0],["2009-04-24",3.0037,3.0851,2.9146,3.0405,129600.0],["2009-04-27",2.9513,2.9513,2.6496,2.6889,109800.0],["2009-04-28",2.6627,2.6706,2.5604,2.5919,46500.0],["2009-04-29",2.6129,2.9618,2.6129,2.8883,132900.0],["2009-04-30",2.9303,3.1349,2.786,3.0588,131400.0],["2009-05-01",3.0588,3.0798,2.8936,2.967,52200.0],["2009-05-04",2.9933,3.1428,2.9513,3.0064,48300.0],["2009-05-05",2.9985,3.0824,2.9985,3.0641,75300.0],["2009-05-06",3.1192,3.1192,2.8909,2.9644,72000.0],["2009-05-07",3.0641,3.0641,2.8962,2.9906,90600.0],["2009-05-08",3.0615,3.0667,2.8962,2.9775,55800.0],["2009-05-11",2.9093,2.9119,2.8726,2.8909,52500.0],["2009-05-12",2.9224,2.9801,2.8857,2.8857,83400.0],["2009-05-13",2.8857,2.9382,2.7571,2.8752,88800.0],["2009-05-14",2.9067,2.967,2.8621,2.8988,33600.0],["2009-05-15",2.9329,2.9329,2.7152,2.7152,58200.0],["2009-05-18",2.6889,2.7099,2.6286,2.7073,90000.0],["2009-05-19",2.7283,2.7571,2.6496,2.6994,38400.0],["2009-05-20",2.7335,2.7913,2.6181,2.6234,91800.0],["2009-05-21",2.5735,2.6443,2.5027,2.5578,75000.0],["2009-05-22",2.5709,2.7257,2.4423,2.4555,53400.0],["2009-05-26",2.4397,2.8883,2.4266,2.6811,130500.0],["2009-05-27",2.6496,2.807,2.5919,2.5919,105600.0],["2009-05-28",2.9618,2.9644,2.6129,2.7676,226200.0],["2009-05-29",2.7703,2.7939,2.668,2.7886,143400.0],["2009-06-01",2.7913,3.253,2.7913,3.211,255300.0],["2009-06-02",3.1979,3.1979,2.8778,3.1926,144600.0],["2009-06-03",3.1507,3.2346,3.0037,3.2084,105600.0],["2009-06-04",3.2294,3.7199,2.8831,3.6307,126300.0],["2009-06-05",3.6648,3.6963,3.4182,3.4628,64800.0],["2009-06-08",3.1716,3.3448,3.03,3.2503,106500.0],["2009-06-09",3.2818,3.2818,3.127,3.2162,41400.0],["2009-06-10",3.2608,3.2608,3.0274,3.1375,89100.0],["2009-06-11",3.1848,3.3395,3.1218,3.1874,216300.0],["2009-06-12",3.1611,3.2215,3.1139,3.2189,87600.0],["2009-06-15",3.2425,3.2425,3.1507,3.2267,77700.0],["2009-06-16",3.2267,3.2503,3.0378,3.0483,43800.0],["2009-06-17",3.0483,3.2818,3.0483,3.127,95700.0],["2009-06-18",3.1113,3.2241,3.0798,3.2084,67500.0],["2009-06-19",3.2582,3.3527,3.0562,3.1585,129300.0],["2009-06-22",3.1139,3.1952,3.0326,3.0982,146100.0],["2009-06-23",3.1113,3.2267,3.03,3.0746,292200.0],["2009-06-24",3.0982,3.2713,3.0693,3.072,49200.0],["2009-06-25",3.051,3.2084,3.051,3.1428,77700.0],["2009-06-26",3.1113,3.4366,3.03,3.3448,828600.0],["2009-06-29",3.329,3.531,3.2267,3.2556,141000.0],["2009-06-30",3.2687,3.3999,3.0693,3.1297,181800.0],["2009-07-01",3.169,3.3631,3.1638,3.3238,138900.0],["2009-07-02",3.2635,3.2635,3.0851,3.1821,105000.0],["2009-07-06",3.1743,3.3684,3.0798,3.2976,126300.0],["2009-07-07",3.3317,3.3841,3.2294,3.2556,84900.0],["2009-07-08",3.2844,3.4471,3.169,3.2923,195600.0],["2009-07-09",3.3264,3.3264,3.1165,3.1244,72900.0],["2009-07-10",3.1113,3.1743,3.1087,3.148,83400.0],["2009-07-13",3.2608,3.2661,3.0536,3.1611,219900.0],["2009-07-14",3.148,3.253,3.1297,3.1769,80700.0],["2009-07-15",3.2241,3.3317,3.1716,3.3264,138600.0],["2009-07-16",3.3133,3.3133,3.1743,3.2582,114900.0],["2009-07-17",3.2713,3.3054,3.2057,3.2792,302700.0],["2009-07-20",3.3107,3.3317,3.2294,3.3212,119100.0],["2009-07-21",3.3317,3.3317,3.2372,3.2556,146400.0],["2009-07-22",3.2398,3.3159,3.1061,3.169,246000.0],["2009-07-23",3.1507,3.2057,3.1218,3.2005,225000.0],["2009-07-24",3.1638,3.2005,3.1638,3.1952,61800.0],["2009-07-27",3.2057,3.2162,3.0667,3.1979,80400.0],["2009-07-28",3.1611,3.2005,3.1087,3.1821,33600.0],["2009-07-29",3.1638,3.2425,3.1585,3.2136,99000.0],["2009-07-30",3.274,3.4392,3.0903,3.3841,141000.0],["2009-07-31",3.3553,3.455,3.1192,3.2792,98400.0],["2009-08-03",3.2976,3.3658,3.2451,3.3527,81000.0],["2009-08-04",3.3133,3.3605,3.1139,3.2713,36900.0],["2009-08-05",3.2766,3.2766,3.1716,3.1769,59100.0],["2009-08-06",3.2031,3.211,3.051,3.051,70800.0],["2009-08-07",3.1192,3.3631,3.0588,3.2687,99300.0],["2009-08-10",3.253,3.4576,3.1323,3.2608,70200.0],["2009-08-11",3.2294,3.3579,3.0562,3.2661,173700.0],["2009-08-12",3.2792,3.4104,3.2189,3.371,211500.0],["2009-08-13",3.3841,3.4077,3.2503,3.3317,53400.0],["2009-08-14",3.3369,3.4314,3.1611,3.2635,57900.0],["2009-08-17",3.2031,3.3317,3.148,3.2372,31500.0],["2009-08-18",3.2608,3.3736,3.2608,3.3422,77100.0],["2009-08-19",3.3002,3.3579,3.3002,3.3422,38700.0],["2009-08-20",3.3317,3.3972,3.2687,3.3815,180000.0],["2009-08-21",3.4314,3.4314,3.2425,3.2425,108300.0],["2009-08-24",3.253,3.4235,3.1821,3.2477,132300.0],["2009-08-25",3.2792,3.4628,3.2556,3.3763,91500.0],["2009-08-26",3.3553,3.7908,3.3553,3.7278,152100.0],["2009-08-27",3.9141,4.0715,3.8222,3.9796,420600.0],["2009-08-28",4.0951,4.3285,4.061,4.2525,388800.0],["2009-08-31",4.1816,4.1974,4.1239,4.1239,308400.0],["2009-09-01",4.0793,4.1318,3.8826,4.0269,474900.0],["2009-09-02",3.9928,4.0006,3.8327,3.9245,137400.0],["2009-09-03",3.9088,3.9534,3.6911,3.9088,485700.0],["2009-09-04",3.9088,3.9718,3.6963,3.8852,251700.0],["2009-09-08",3.9455,3.9613,3.8196,3.8406,147300.0],["2009-09-09",3.8458,3.9167,3.8196,3.8799,256800.0],["2009-09-10",3.8826,3.9036,3.8301,3.8983,77700.0],["2009-09-11",3.8537,3.9088,3.8432,3.8904,188100.0],["2009-09-14",3.8668,3.9744,3.8668,3.9639,97800.0],["2009-09-15",3.9403,4.0767,3.9403,4.061,107700.0],["2009-09-16",4.0662,4.1056,3.9875,4.0951,97200.0],["2009-09-17",4.1082,4.1685,4.0951,4.137,28200.0],["2009-09-18",4.1502,4.2367,4.0583,4.1921,155700.0],["2009-09-21",4.1449,4.1921,4.0505,4.0924,74700.0],["2009-09-22",4.1187,4.2079,4.0321,4.0347,58200.0],["2009-09-23",4.0557,4.1711,3.8983,3.9193,48000.0],["2009-09-24",4.1292,4.1606,4.0216,4.0426,188400.0],["2009-09-25",4.0164,4.2236,4.0164,4.1292,81900.0],["2009-09-28",4.1449,4.2839,3.9954,4.2052,59100.0],["2009-09-29",4.1738,4.2262,4.0085,4.1449,63300.0],["2009-09-30",4.158,4.158,3.9534,4.0452,167400.0],["2009-10-01",4.0059,4.0924,3.9482,3.9508,94500.0],["2009-10-02",3.9245,4.0321,3.8931,3.9613,75300.0],["2009-10-05",3.8957,4.0531,3.8957,4.0269,65100.0],["2009-10-06",4.1029,4.3049,3.9796,4.263,224700.0],["2009-10-07",4.2289,4.3338,4.0715,4.263,95700.0],["2009-10-08",4.263,4.3233,4.242,4.2603,64500.0],["2009-10-09",4.263,4.3128,4.2105,4.3128,49500.0],["2009-10-12",4.2918,4.3285,4.2289,4.2787,41100.0],["2009-10-13",4.2813,4.3128,4.2472,4.2735,63300.0],["2009-10-14",4.3259,4.3521,4.1423,4.3417,58500.0],["2009-10-15",4.3154,4.4309,4.158,4.423,84900.0],["2009-10-16",4.3941,4.4046,4.2341,4.3154,87300.0],["2009-10-19",4.3626,4.4754,4.3285,4.3994,84000.0],["2009-10-20",4.3076,4.3836,4.2944,4.3705,59700.0],["2009-10-21",4.3443,4.5384,4.3443,4.4597,105900.0],["2009-10-22",4.5069,4.5594,4.4466,4.5541,89400.0],["2009-10-23",4.5489,4.5489,4.3338,4.4728,71100.0],["2009-10-26",4.4755,4.4991,4.3049,4.3049,73200.0],["2009-10-27",4.3102,4.4072,4.0924,4.0977,63300.0],["2009-10-28",4.1056,4.1895,3.9088,3.9403,164100.0],["2009-10-29",3.977,4.1056,3.9272,3.9377,224100.0],["2009-10-30",3.9088,3.9691,3.9088,3.9377,116100.0],["2009-11-02",3.956,3.9691,3.8537,3.9691,146100.0],["2009-11-03",3.9272,4.2052,3.9272,4.0977,114900.0],["2009-11-04",4.0872,4.2892,3.9088,3.9088,120300.0],["2009-11-05",3.9403,4.0478,3.8773,3.9272,136500.0],["2009-11-06",3.8721,3.9613,3.8721,3.914,42900.0],["2009-11-09",3.9691,4.0032,3.935,3.9928,79800.0],["2009-11-10",3.956,4.0164,3.9429,3.9901,92700.0],["2009-11-11",4.04,4.1003,3.9954,4.0426,144000.0],["2009-11-12",4.0242,4.0426,3.9429,3.956,105900.0],["2009-11-13",3.9796,4.1056,3.8957,4.0216,60000.0],["2009-11-16",4.0478,4.2708,4.0478,4.1318,421800.0],["2009-11-17",4.0951,4.1082,3.9429,4.0583,372600.0],["2009-11-18",4.0714,4.52,4.0714,4.5043,834900.0],["2009-11-19",5.126,5.126,4.3443,4.4571,807900.0],["2009-11-20",4.4413,4.6407,4.4413,4.562,405000.0],["2009-11-23",4.562,4.764,4.465,4.6643,652200.0],["2009-11-24",4.6276,4.7824,4.5122,4.7325,374100.0],["2009-11-25",4.7116,4.8401,4.6302,4.8139,348000.0],["2009-11-27",4.6014,4.7745,4.562,4.6827,101100.0],["2009-11-30",4.6591,4.8007,4.562,4.7457,383100.0],["2009-12-01",4.785,4.924,4.743,4.9031,273600.0],["2009-12-02",4.8847,5.0001,4.8034,4.9844,217800.0],["2009-12-03",5.0001,5.0106,4.7955,4.9031,282900.0],["2009-12-04",4.8952,5.0473,4.8007,5.0395,445200.0],["2009-12-07",5.0395,5.2808,5.0185,5.1969,282300.0],["2009-12-08",5.1365,5.2441,5.0316,5.0421,252900.0],["2009-12-09",5.0893,5.1706,4.9083,5.168,164100.0],["2009-12-10",5.1706,5.2152,5.0447,5.071,123600.0],["2009-12-11",5.1969,5.2205,5.126,5.2126,156000.0],["2009-12-14",5.2598,5.3989,5.2467,5.3831,306600.0],["2009-12-15",5.3831,5.4225,5.231,5.2388,189900.0],["2009-12-16",5.2887,5.3123,5.168,5.1811,179400.0],["2009-12-17",5.168,5.3385,5.1024,5.3359,313500.0],["2009-12-18",5.3543,5.3779,5.0683,5.0998,347100.0],["2009-12-21",5.1497,5.2834,5.1103,5.1785,206400.0],["2009-12-22",5.1733,5.2467,5.1287,5.1995,141000.0],["2009-12-23",5.2047,5.4382,5.1444,5.4251,138000.0],["2009-12-24",5.4592,5.4802,5.3884,5.4304,40800.0],["2009-12-28",5.454,5.454,5.1995,5.2598,167100.0],["2009-12-29",5.2913,5.3648,5.2441,5.3018,119100.0],["2009-12-30",5.2992,5.3595,5.1969,5.3543,205200.0],["2009-12-31",5.3674,5.4461,5.2913,5.37,100200.0],["2010-01-04",5.4199,5.4251,5.3123,5.37,131100.0],["2010-01-05",5.3412,5.4146,5.3123,5.3123,150000.0],["2010-01-06",5.2808,5.4251,5.2677,5.3307,127500.0],["2010-01-07",5.3123,5.4251,5.2887,5.3412,129600.0],["2010-01-08",5.3438,5.4172,5.3254,5.3962,137100.0],["2010-01-11",5.4487,5.5222,5.4041,5.5012,259800.0],["2010-01-12",5.5012,5.5458,5.3569,5.3621,138300.0],["2010-01-13",5.4094,5.4513,5.328,5.4172,165600.0],["2010-01-14",5.412,5.4776,5.328,5.4015,120600.0],["2010-01-15",5.4251,5.4487,5.2572,5.37,160500.0],["2010-01-19",5.37,5.4277,5.2887,5.3805,132300.0],["2010-01-20",5.328,5.4304,5.3123,5.3805,103500.0],["2010-01-21",5.4067,5.4146,5.2152,5.2336,114000.0],["2010-01-22",5.2179,5.2992,5.1313,5.1418,157500.0],["2010-01-25",5.2126,5.2703,4.9031,4.9555,222000.0],["2010-01-26",4.9135,4.9896,4.8899,4.9345,139800.0],["2010-01-27",4.8978,4.9739,4.8532,4.9477,115800.0],["2010-01-28",4.9529,4.9686,4.7981,4.8034,108900.0],["2010-01-29",4.8401,4.8532,4.7745,4.7929,217200.0],["2010-02-01",4.7929,4.8453,4.6906,4.7378,224400.0],["2010-02-02",4.7561,4.966,4.7561,4.7955,199200.0],["2010-02-03",4.7955,4.8847,4.7325,4.7352,181500.0],["2010-02-04",4.7011,4.7483,4.6328,4.6486,139500.0],["2010-02-05",4.646,4.7509,4.5305,4.743,148800.0],["2010-02-08",4.7378,4.7378,4.5778,4.6591,98100.0],["2010-02-09",4.7116,4.8926,4.6381,4.722,82200.0],["2010-02-10",4.722,4.7535,4.6276,4.6591,65400.0],["2010-02-11",4.6276,4.7745,4.5699,4.7666,93900.0],["2010-02-12",4.7666,4.8427,4.6827,4.8401,187800.0],["2010-02-16",4.8663,4.9922,4.8165,4.9608,211800.0],["2010-02-17",4.9818,5.1051,4.9214,5.0972,118800.0],["2010-02-18",5.0841,5.1313,5.0447,5.0972,55200.0],["2010-02-19",5.1051,5.1601,4.9975,5.1444,108900.0],["2010-02-22",5.1444,5.1444,4.9398,5.0736,138300.0],["2010-02-23",5.0526,5.0526,4.9345,4.9503,87000.0],["2010-02-24",4.945,4.966,4.7876,4.8978,105600.0],["2010-02-25",4.827,4.9398,4.7693,4.9398,82500.0],["2010-02-26",4.9477,4.9555,4.7824,4.7824,72000.0],["2010-03-01",4.8191,4.9581,4.785,4.9345,153300.0],["2010-03-02",4.966,5.008,4.8952,4.9529,146700.0],["2010-03-03",4.9529,5.0316,4.9424,5.0211,77700.0],["2010-03-04",5.05,5.3071,5.0211,5.2729,182100.0],["2010-03-05",5.2729,5.4487,4.9975,5.4408,120300.0],["2010-03-08",5.4566,5.4986,5.3464,5.4566,186300.0],["2010-03-09",5.4251,5.4566,5.2074,5.412,176400.0],["2010-03-10",5.4382,5.5091,5.4067,5.4408,93300.0],["2010-03-11",5.4146,5.5536,5.4041,5.5379,69000.0],["2010-03-12",5.5458,5.614,5.4697,5.593,93300.0],["2010-03-15",5.5904,5.6455,5.5195,5.6166,97200.0],["2010-03-16",5.6245,5.7006,5.53,5.6402,92100.0],["2010-03-17",5.6402,5.7924,5.5458,5.7399,143400.0],["2010-03-18",6.0573,6.2646,6.0337,6.1203,495600.0],["2010-03-19",6.1308,6.1308,5.753,6.0809,474600.0],["2010-03-22",5.9813,6.4272,5.9183,6.3616,268800.0],["2010-03-23",6.3616,6.3616,6.2436,6.3354,187800.0],["2010-03-24",6.3328,6.4167,6.1937,6.2488,166800.0],["2010-03-25",6.2987,6.3459,6.0442,6.1072,212100.0],["2010-03-26",6.1413,6.2882,6.0941,6.2751,110100.0],["2010-03-29",6.3144,6.3144,6.0468,6.1072,135000.0],["2010-03-30",6.136,6.2331,5.9813,6.0547,115500.0],["2010-03-31",6.0049,6.1911,5.9865,5.997,228900.0],["2010-04-01",6.0127,6.0468,5.8527,5.9262,178800.0],["2010-04-05",5.9708,6.2042,5.9472,6.2042,169500.0],["2010-04-06",6.1492,6.3302,6.1492,6.3039,97200.0],["2010-04-07",6.241,6.3905,6.241,6.3433,175200.0],["2010-04-08",6.3039,6.4666,6.0442,6.4482,135000.0],["2010-04-09",6.4272,6.4535,6.2961,6.4036,85500.0],["2010-04-12",6.3721,6.5164,6.3197,6.4744,139500.0],["2010-04-13",6.4403,6.5033,6.3748,6.4902,71100.0],["2010-04-14",6.5059,6.8994,6.4744,6.8207,327300.0],["2010-04-15",6.826,6.8706,6.7027,6.8102,385500.0],["2010-04-16",6.8024,6.8024,6.6135,6.6791,144000.0],["2010-04-19",6.6187,6.763,6.464,6.54,204900.0],["2010-04-20",6.5427,6.5558,6.464,6.5558,93900.0],["2010-04-21",6.5243,6.6528,6.4771,6.6345,232200.0],["2010-04-22",6.5243,6.9335,6.5138,6.9257,175200.0],["2010-04-23",6.8916,7.1093,6.8732,7.0542,190200.0],["2010-04-26",7.0044,7.146,6.965,7.1014,198300.0],["2010-04-27",7.1224,7.2615,7.0568,7.167,657000.0],["2010-04-28",7.2483,7.4608,7.188,7.2798,407700.0],["2010-04-29",7.3559,7.5002,7.2798,7.4713,259800.0],["2010-04-30",7.4949,7.5422,7.1277,7.2562,519600.0],["2010-05-03",7.3139,7.3218,7.0778,7.2169,293100.0],["2010-05-04",7.0988,7.125,6.8863,6.8968,234600.0],["2010-05-05",6.8207,7.0752,6.7053,6.9152,107400.0],["2010-05-06",6.8548,6.9099,6.2961,6.4928,324300.0],["2010-05-07",6.4902,6.5768,6.0731,6.2934,198600.0],["2010-05-10",6.6214,6.7079,6.4954,6.6896,333900.0],["2010-05-11",6.868,7.2405,6.868,7.1828,721800.0],["2010-05-12",7.2142,7.4766,7.1801,7.4477,291600.0],["2010-05-13",7.4792,7.6759,7.3454,7.3952,305700.0],["2010-05-14",7.3716,7.3716,6.9309,7.0621,267300.0],["2010-05-17",7.1277,7.1382,6.7158,7.0201,197100.0],["2010-05-18",7.0831,7.1434,6.6948,6.7158,134400.0],["2010-05-19",6.666,6.763,6.4928,6.6135,156600.0],["2010-05-20",6.4377,6.519,6.2515,6.2829,224700.0],["2010-05-21",6.1623,6.3879,5.9445,6.2908,282000.0],["2010-05-24",6.2672,6.3302,6.0941,6.2751,151200.0],["2010-05-25",6.0993,6.3957,5.9576,6.3066,191400.0],["2010-05-26",6.338,6.4141,6.2436,6.2567,202800.0],["2010-05-27",6.3879,6.4876,6.1964,6.4823,222300.0],["2010-05-28",6.4797,6.6476,6.4535,6.5768,251400.0],["2010-06-01",6.5505,6.8207,6.4508,6.5794,384000.0],["2010-06-02",6.0652,6.3616,5.8816,6.06,774300.0],["2010-06-03",6.0704,6.0993,5.753,5.7793,612600.0],["2010-06-04",5.5773,5.7766,5.5615,5.5746,450600.0],["2010-06-07",5.6402,5.9026,5.5589,5.5746,431100.0],["2010-06-08",5.5746,5.6533,5.2598,5.3962,556500.0],["2010-06-09",5.4356,5.7399,5.2467,5.6192,374400.0],["2010-06-10",5.7058,5.997,5.5851,5.9524,343500.0],["2010-06-11",5.9052,6.1544,5.9052,6.0652,341100.0],["2010-06-14",6.1177,6.359,6.0809,6.3066,320700.0],["2010-06-15",6.3354,6.3564,6.2252,6.3249,269100.0],["2010-06-16",6.2751,6.3826,6.1229,6.317,166200.0],["2010-06-17",6.3748,6.3748,6.1623,6.178,300600.0],["2010-06-18",6.1833,6.2672,6.0521,6.0757,236100.0],["2010-06-21",6.1833,6.4246,5.5746,5.5982,439200.0],["2010-06-22",5.6481,5.913,5.6009,5.6219,377100.0],["2010-06-23",5.5982,5.6455,5.5091,5.593,261900.0],["2010-06-24",5.5353,5.5405,5.4015,5.4277,239700.0],["2010-06-25",5.4382,5.4959,5.37,5.4199,627000.0],["2010-06-28",5.4618,5.6297,5.3884,5.5458,250800.0],["2010-06-29",5.4513,5.4513,5.2415,5.2861,173100.0],["2010-06-30",5.4776,5.4776,5.2992,5.3805,230100.0],["2010-07-01",5.37,5.3779,4.9739,5.1287,471000.0],["2010-07-02",5.147,5.2782,4.9844,5.0421,218400.0],["2010-07-06",5.1313,5.1942,4.7273,4.7693,349800.0],["2010-07-07",4.7981,4.8926,4.7273,4.848,356400.0],["2010-07-08",4.9109,5.1129,4.9109,5.0814,217800.0],["2010-07-09",5.0814,5.168,5.0447,5.05,385500.0],["2010-07-12",5.0395,5.1234,4.9319,5.008,153000.0],["2010-07-13",5.0736,5.3831,5.0736,5.37,312900.0],["2010-07-14",5.3779,5.4094,5.2808,5.3805,154500.0],["2010-07-15",5.4015,5.4015,5.2598,5.2808,228300.0],["2010-07-16",5.231,5.273,4.9031,4.9109,292200.0],["2010-07-19",4.9162,5.0946,4.9004,5.0893,168000.0],["2010-07-20",5.029,5.5091,5.029,5.5091,384300.0],["2010-07-21",5.551,5.6638,5.4146,5.4408,258000.0],["2010-07-22",5.5248,5.656,5.4487,5.4776,342300.0],["2010-07-23",5.4461,5.7215,5.433,5.7163,155700.0],["2010-07-26",5.7137,5.8002,5.6297,5.7006,137100.0],["2010-07-27",5.7215,5.7215,5.5248,5.5274,99000.0],["2010-07-28",5.5248,5.6219,5.3805,5.4199,189600.0],["2010-07-29",5.4435,5.6927,5.433,5.5484,105000.0],["2010-07-30",5.4671,5.7058,5.3831,5.5222,121500.0],["2010-08-02",5.593,5.816,5.5851,5.7399,219000.0],["2010-08-03",5.7347,5.7373,5.3517,5.4041,189000.0],["2010-08-04",5.4146,5.5012,5.3307,5.4802,104700.0],["2010-08-05",5.433,5.4592,5.328,5.4225,141300.0],["2010-08-06",5.3385,5.5379,5.189,5.3385,70800.0],["2010-08-09",5.3726,5.5851,5.3412,5.5405,145500.0],["2010-08-10",5.4671,5.572,5.1234,5.1313,270900.0],["2010-08-11",5.1051,5.1051,4.7299,4.7588,298500.0],["2010-08-12",4.6827,4.8899,4.6224,4.8663,165900.0],["2010-08-13",4.8663,4.8794,4.6512,4.6801,146100.0],["2010-08-16",4.6119,4.7693,4.5961,4.7116,116700.0],["2010-08-17",4.7693,4.8296,4.6879,4.7194,124500.0],["2010-08-18",4.6381,4.8952,4.6329,4.7955,215700.0],["2010-08-19",4.764,4.8244,4.5096,4.5227,245100.0],["2010-08-20",4.5017,4.667,4.4361,4.646,248400.0],["2010-08-23",4.6853,4.7561,4.5122,4.6119,182700.0],["2010-08-24",4.6119,4.869,4.5646,4.785,559500.0],["2010-08-25",4.764,5.0605,4.7483,4.9345,451500.0],["2010-08-26",5.0368,5.0631,4.4728,4.5384,723900.0],["2010-08-27",4.5909,4.5987,4.3626,4.541,501600.0],["2010-08-30",4.5332,4.6302,4.3312,4.3364,266700.0],["2010-08-31",4.3312,4.4492,4.2839,4.3364,184500.0],["2010-09-01",4.4072,4.5778,4.3469,4.3758,260700.0],["2010-09-02",4.3915,4.4335,4.2603,4.3836,435600.0],["2010-09-03",4.444,4.5646,4.3836,4.5305,145500.0],["2010-09-07",4.5279,4.5279,4.3469,4.4413,267900.0],["2010-09-08",4.4413,4.5568,4.4413,4.4807,172500.0],["2010-09-09",4.5489,4.5542,4.4072,4.4335,204600.0],["2010-09-10",4.4518,4.5069,4.3626,4.402,630000.0],["2010-09-13",4.4545,4.4781,4.3915,4.4151,399600.0],["2010-09-14",4.4335,4.6171,4.4335,4.5856,1182600.0],["2010-09-15",4.5804,4.6014,4.5122,4.5227,331500.0],["2010-09-16",4.5122,4.6827,4.4991,4.6722,422100.0],["2010-09-17",4.722,4.8952,4.6879,4.8952,333300.0],["2010-09-20",4.9057,5.0631,4.8532,5.0578,352200.0],["2010-09-21",5.0395,5.2913,4.9896,5.2493,649200.0],["2010-09-22",5.2336,5.2992,5.0814,5.1811,394500.0],["2010-09-23",5.1234,5.2939,5.1208,5.2756,190500.0],["2010-09-24",5.3175,5.5038,5.3175,5.4986,333900.0],["2010-09-27",5.4828,5.4828,5.1549,5.2992,446400.0],["2010-09-28",5.328,5.4645,5.2074,5.4566,128700.0],["2010-09-29",5.4461,5.4881,5.349,5.3989,263700.0],["2010-09-30",5.454,5.454,5.2861,5.3044,184800.0],["2010-10-01",5.3595,5.53,5.2362,5.4067,164700.0],["2010-10-04",5.4094,5.5799,5.37,5.4986,351900.0],["2010-10-05",5.572,5.7425,5.572,5.6874,275700.0],["2010-10-06",5.6665,5.7163,5.5484,5.6455,274800.0],["2010-10-07",5.7084,5.7373,5.6061,5.6612,154500.0],["2010-10-08",5.6796,5.6927,5.5248,5.6061,389400.0],["2010-10-11",5.732,5.858,5.6324,5.7845,212100.0],["2010-10-12",5.7556,5.8448,5.6848,5.8134,118500.0],["2010-10-13",5.8606,6.199,5.8606,6.0888,453600.0],["2010-10-14",6.1046,6.1046,5.8002,5.8816,188700.0],["2010-10-15",5.9655,5.9839,5.7766,5.8527,255900.0],["2010-10-18",5.837,5.9157,5.8002,5.8606,304800.0],["2010-10-19",5.7452,5.8816,5.6245,5.7163,264900.0],["2010-10-20",5.7163,5.8212,5.6481,5.7793,225300.0],["2010-10-21",5.8055,5.8789,5.6271,5.7242,195900.0],["2010-10-22",5.7268,5.8186,5.7268,5.7845,116400.0],["2010-10-25",5.8239,5.9472,5.8055,5.858,128400.0],["2010-10-26",5.8107,6.0311,5.8081,5.934,119400.0],["2010-10-27",5.9052,6.0101,5.7347,5.9786,192300.0],["2010-10-28",6.0206,6.0652,5.8107,5.9498,207900.0],["2010-10-29",5.9839,6.06,5.9393,6.0075,146700.0],["2010-11-01",6.0521,6.0731,5.9419,6.0206,170400.0],["2010-11-02",6.0993,6.2121,6.06,6.178,150600.0],["2010-11-03",6.2436,6.3275,6.1308,6.2829,210900.0],["2010-11-04",6.3748,6.5453,6.3748,6.4115,601200.0],["2010-11-05",6.4194,6.5479,6.2016,6.4482,183900.0],["2010-11-08",6.4141,6.4928,6.3669,6.4115,152700.0],["2010-11-09",6.4535,6.4535,6.2751,6.3118,69300.0],["2010-11-10",6.3459,6.4456,6.2856,6.422,106500.0],["2010-11-11",6.3407,6.5348,6.3407,6.5007,147600.0],["2010-11-12",6.4666,6.4981,6.3564,6.4036,117900.0],["2010-11-15",6.6476,6.6633,6.401,6.5348,254100.0],["2010-11-16",6.4823,6.5873,6.4194,6.5584,201600.0],["2010-11-17",6.5951,6.6633,6.5007,6.6082,239400.0],["2010-11-18",6.7945,7.0699,6.6082,6.6581,427500.0],["2010-11-19",6.965,7.0175,6.7525,7.0017,692700.0],["2010-11-22",6.9362,7.2405,6.8942,7.2247,328200.0],["2010-11-23",7.1591,7.3454,7.1591,7.2746,399600.0],["2010-11-24",7.3454,7.39,7.1801,7.3192,386400.0],["2010-11-26",7.2772,7.3795,7.2772,7.3113,105300.0],["2010-11-29",7.2667,7.3402,7.1277,7.3165,234000.0],["2010-11-30",7.2536,7.3428,7.1618,7.2772,986700.0],["2010-12-01",7.3716,7.5317,7.3218,7.5054,309000.0],["2010-12-02",7.5369,7.6051,7.369,7.4372,197100.0],["2010-12-03",7.4057,7.5002,7.3087,7.4897,107700.0],["2010-12-06",7.4503,7.6261,7.3926,7.613,216000.0],["2010-12-07",7.6891,7.8937,7.6418,7.8124,208800.0],["2010-12-08",7.8438,7.8779,7.7546,7.7888,169200.0],["2010-12-09",7.8281,7.8281,7.634,7.6759,111000.0],["2010-12-10",7.6655,7.7153,7.5264,7.7048,392100.0],["2010-12-13",7.7337,7.7573,7.4766,7.4923,169200.0],["2010-12-14",7.4976,7.5972,7.3769,7.4713,125100.0],["2010-12-15",7.4503,7.5894,7.4057,7.4372,144900.0],["2010-12-16",7.4739,7.5684,7.4293,7.5002,120000.0],["2010-12-17",7.5264,7.529,7.4005,7.4451,239100.0],["2010-12-20",7.4635,7.5684,7.453,7.5107,108900.0],["2010-12-21",7.5605,7.5736,7.4267,7.5422,159000.0],["2010-12-22",7.5369,7.5369,7.1565,7.2405,237900.0],["2010-12-23",7.2274,7.3769,7.0909,7.2037,89400.0],["2010-12-27",7.1985,7.3061,7.146,7.3008,71400.0],["2010-12-28",7.3087,7.3297,7.0752,7.1041,71100.0],["2010-12-29",7.1093,7.2378,7.007,7.2221,168300.0],["2010-12-30",7.2274,7.2378,7.0726,7.0752,85200.0],["2010-12-31",7.0463,7.1486,7.0175,7.0831,167400.0],["2011-01-03",7.167,7.2142,6.9519,7.167,121500.0],["2011-01-04",7.1618,7.1618,6.7105,6.9257,167400.0],["2011-01-05",6.8496,7.0542,6.8496,7.049,90300.0],["2011-01-06",7.0149,7.0149,6.8994,6.9388,79800.0],["2011-01-07",6.8312,6.9283,6.6266,6.7263,64500.0],["2011-01-10",6.6843,6.8024,6.6607,6.7814,134400.0],["2011-01-11",6.8102,6.9021,6.624,6.8653,136200.0],["2011-01-12",6.9283,7.0306,6.8837,6.9939,116400.0],["2011-01-13",6.965,6.965,6.582,6.6686,206100.0],["2011-01-14",6.6633,6.6633,6.4771,6.603,271500.0],["2011-01-18",6.6109,6.6633,6.54,6.5531,134400.0],["2011-01-19",6.5322,6.5531,6.4325,6.5295,284700.0],["2011-01-20",6.4666,6.6528,6.4666,6.5138,162600.0],["2011-01-21",6.54,6.5663,6.4089,6.4141,133200.0],["2011-01-24",6.3957,6.6056,6.3957,6.5322,101400.0],["2011-01-25",6.5217,6.5794,6.4325,6.561,80100.0],["2011-01-26",6.582,6.6738,6.5033,6.6555,54300.0],["2011-01-27",6.6607,6.8181,6.6607,6.7368,70200.0],["2011-01-28",6.7158,6.7893,6.4272,6.4535,150000.0],["2011-01-31",6.4928,6.6555,6.2961,6.4928,144000.0],["2011-02-01",6.5164,6.8181,6.5112,6.6817,62700.0],["2011-02-02",6.6843,6.6843,6.5112,6.5846,54000.0],["2011-02-03",6.6555,6.7814,6.5531,6.7237,39300.0],["2011-02-04",6.7342,6.8575,6.6633,6.7551,56400.0],["2011-02-07",6.7735,6.9781,6.7499,6.8417,63900.0],["2011-02-08",6.8024,6.9283,6.6686,6.6948,156600.0],["2011-02-09",6.6817,6.7263,6.5636,6.6974,180600.0],["2011-02-10",6.6528,6.7027,6.6109,6.6423,53700.0],["2011-02-11",6.6056,6.7892,6.603,6.7892,58200.0],["2011-02-14",6.7683,6.8024,6.6764,6.7368,47700.0],["2011-02-15",6.6712,6.7683,6.5427,6.6896,259200.0],["2011-02-16",6.7158,6.8548,6.7027,6.8234,119100.0],["2011-02-17",6.826,6.9729,6.826,6.9598,29400.0],["2011-02-18",6.9965,7.0096,6.9283,6.9571,429900.0],["2011-02-22",6.6476,6.9047,6.6476,6.8417,102300.0],["2011-02-23",6.8207,6.965,6.7342,6.8391,110400.0],["2011-02-24",6.8338,6.9073,6.7473,6.8889,116700.0],["2011-02-25",6.8863,6.8863,6.7709,6.8443,91200.0],["2011-02-28",6.8811,6.9965,6.7342,6.805,147000.0],["2011-03-01",6.8286,6.847,6.5768,6.6712,135600.0],["2011-03-02",6.6791,6.7945,6.5977,6.7814,154500.0],["2011-03-03",6.8207,6.9598,6.7814,6.9073,97200.0],["2011-03-04",6.9152,6.9965,6.8496,6.9913,137700.0],["2011-03-07",7.028,7.028,6.742,6.8548,88500.0],["2011-03-08",6.8312,7.1539,6.8312,7.0831,155400.0],["2011-03-09",7.0909,7.5343,7.0385,7.4792,458400.0],["2011-03-10",7.4162,7.5553,7.1644,7.3244,446700.0],["2011-03-11",7.2588,7.3244,6.8076,7.1906,159600.0],["2011-03-14",7.0411,7.0936,6.8391,6.9624,174900.0],["2011-03-15",6.7735,7.0201,6.6686,6.7053,407400.0],["2011-03-16",6.6738,6.7788,6.5269,6.6633,264600.0],["2011-03-17",6.7289,6.923,6.6896,6.784,306900.0],["2011-03-18",7.3454,7.4635,6.9598,7.0201,919800.0],["2011-03-21",7.1224,7.1408,7.0411,7.0936,229800.0],["2011-03-22",7.0831,7.2195,7.0831,7.1513,134700.0],["2011-03-23",7.1093,7.1513,6.9178,7.0149,179100.0],["2011-03-24",7.0411,7.1854,6.9965,7.1093,116100.0],["2011-03-25",7.1618,7.6077,7.1591,7.5343,327600.0],["2011-03-28",7.5684,7.634,7.4005,7.4661,127800.0],["2011-03-29",7.4766,7.4766,7.2982,7.3454,148800.0],["2011-03-30",7.4084,7.4687,7.3323,7.4425,234900.0],["2011-03-31",7.3979,7.4293,7.3139,7.3585,197100.0],["2011-04-01",7.3218,7.3559,7.1591,7.2326,162900.0],["2011-04-04",7.2772,7.3008,7.2116,7.2247,96900.0],["2011-04-05",7.1932,7.3061,7.1854,7.3061,513000.0],["2011-04-06",7.3454,7.3454,7.2169,7.2982,350700.0],["2011-04-07",7.2903,7.4084,7.2903,7.3008,189300.0],["2011-04-08",7.3323,7.3874,7.3034,7.3454,236100.0],["2011-04-11",7.3716,7.4477,7.3139,7.3375,247800.0],["2011-04-12",7.1513,7.4215,7.1513,7.3192,165900.0],["2011-04-13",7.3585,7.3585,7.2247,7.3034,131700.0],["2011-04-14",7.251,7.3848,7.251,7.3218,58200.0],["2011-04-15",7.3349,7.4241,7.2877,7.411,158700.0],["2011-04-18",7.3349,7.348,7.2746,7.3375,100200.0],["2011-04-19",7.3743,7.4162,7.3297,7.411,102600.0],["2011-04-20",7.5185,7.6077,7.4976,7.6077,137100.0],["2011-04-21",7.6182,7.6209,7.5133,7.6025,115200.0],["2011-04-25",7.5684,7.5684,7.4425,7.4844,101100.0],["2011-04-26",7.5159,7.6077,7.4871,7.5736,80100.0],["2011-04-27",7.5763,7.6077,7.4844,7.6077,81000.0],["2011-04-28",7.4503,7.6812,7.4503,7.6812,78000.0],["2011-04-29",7.6891,7.731,7.6445,7.6786,87000.0],["2011-05-02",7.5605,7.6392,7.3034,7.3034,267000.0],["2011-05-03",7.3428,7.4661,6.9965,7.0332,294000.0],["2011-05-04",7.028,7.1014,6.9781,7.0044,201900.0],["2011-05-05",6.9755,7.1565,6.8653,6.9808,490500.0],["2011-05-06",7.0936,7.1801,7.0175,7.0254,141000.0],["2011-05-09",7.0332,7.049,6.8732,6.944,180000.0],["2011-05-10",6.9676,7.2588,6.8863,7.2536,207600.0],["2011-05-11",7.209,7.2483,7.1145,7.1644,235200.0],["2011-05-12",7.125,7.1959,6.9913,7.1801,265800.0],["2011-05-13",7.1618,7.2037,7.0227,7.0306,126000.0],["2011-05-16",7.0044,7.0673,6.9598,6.9781,103800.0],["2011-05-17",6.965,7.0726,6.9571,6.9676,72600.0],["2011-05-18",7.0044,7.0595,6.9335,6.9965,153000.0],["2011-05-19",7.0647,7.0647,6.8863,6.8863,153900.0],["2011-05-20",6.7788,6.8601,6.6476,6.6843,436200.0],["2011-05-23",6.603,6.805,6.603,6.721,141900.0],["2011-05-24",6.7761,6.9519,6.7394,6.8365,311400.0],["2011-05-25",6.7814,6.9886,6.7656,6.9729,152100.0],["2011-05-26",6.9493,7.1985,6.847,7.1329,205800.0],["2011-05-27",7.1618,7.1618,7.0595,7.1303,105000.0],["2011-05-31",7.2142,7.2142,7.0358,7.1408,160200.0],["2011-06-01",7.1093,7.2064,6.9388,6.9414,144000.0],["2011-06-02",6.9519,7.0358,6.9047,6.986,175500.0],["2011-06-03",6.8916,7.0149,6.805,6.847,126000.0],["2011-06-06",6.8312,6.9073,6.7683,6.8076,142800.0],["2011-06-07",6.8522,7.0175,6.3905,6.7447,144000.0],["2011-06-08",6.7289,6.9204,6.7289,6.7578,136800.0],["2011-06-09",6.7971,6.9913,6.7447,6.9571,225300.0],["2011-06-10",6.965,7.1303,6.9571,7.0831,464700.0],["2011-06-13",7.146,7.2011,7.0726,7.1486,411000.0],["2011-06-14",7.2142,7.3428,7.1513,7.2588,385500.0],["2011-06-15",7.2247,7.3402,7.1355,7.2326,464400.0],["2011-06-16",7.2326,7.3349,7.1434,7.2851,226800.0],["2011-06-17",7.327,7.4346,7.2798,7.3061,300300.0],["2011-06-20",7.3244,7.5212,7.2615,7.4766,160800.0],["2011-06-21",7.5395,7.71,7.4346,7.6523,180900.0],["2011-06-22",7.6025,7.6969,7.5395,7.6025,151500.0],["2011-06-23",7.5422,7.8701,7.4766,7.7468,284700.0],["2011-06-24",7.7468,8.0275,7.7415,7.8491,404100.0],["2011-06-27",7.8701,7.9776,7.8386,7.9435,99000.0],["2011-06-28",7.9357,8.0721,7.8911,8.0117,131400.0],["2011-06-29",8.0012,8.0353,7.9147,7.9776,78300.0],["2011-06-30",8.0249,8.0668,7.8753,7.9094,117000.0],["2011-07-01",7.9435,8.2452,7.9042,8.198,186000.0],["2011-07-05",8.1875,8.2216,8.0694,8.1429,173100.0],["2011-07-06",8.114,8.2636,8.0826,8.1403,121500.0],["2011-07-07",8.1744,8.5233,8.1586,8.5207,291900.0],["2011-07-08",8.3501,8.4866,8.3501,8.4603,64800.0],["2011-07-11",8.3501,8.5259,8.3501,8.4472,127200.0],["2011-07-12",8.4341,8.6859,8.4341,8.5784,148200.0],["2011-07-13",8.6046,8.7646,8.4971,8.602,195300.0],["2011-07-14",8.5364,8.665,8.5364,8.5863,160800.0],["2011-07-15",8.5967,8.6859,8.5548,8.581,129900.0],["2011-07-18",8.5364,8.5364,8.3711,8.4341,93600.0],["2011-07-19",8.5154,8.8486,8.4708,8.7751,169500.0],["2011-07-20",8.8092,8.8276,8.6571,8.7279,131400.0],["2011-07-21",8.7437,8.9325,8.7358,8.8355,114600.0],["2011-07-22",8.8224,8.8538,8.7174,8.7332,93300.0],["2011-07-25",8.6151,8.6702,8.4708,8.4839,228600.0],["2011-07-26",8.4708,8.5679,8.4708,8.4971,166200.0],["2011-07-27",8.4708,8.4734,8.1324,8.1481,304200.0],["2011-07-28",8.1455,8.4367,8.0353,8.2321,151200.0],["2011-07-29",8.1718,8.4026,8.0065,8.2872,120900.0],["2011-08-01",8.4105,8.5889,8.1324,8.5102,133200.0],["2011-08-02",8.4656,8.5312,8.2085,8.2085,126600.0],["2011-08-03",8.1901,8.337,7.9724,8.1639,180000.0],["2011-08-04",8.0301,8.1377,7.7914,7.815,158100.0],["2011-08-05",7.9068,7.9986,7.4661,7.4766,287400.0],["2011-08-08",7.2641,7.5579,6.6948,6.868,340800.0],["2011-08-09",7.0332,7.2746,6.4351,7.1591,591000.0],["2011-08-10",7.049,7.2641,6.9834,7.0096,254100.0],["2011-08-11",7.0568,7.5054,6.9598,7.4451,176700.0],["2011-08-12",7.453,7.6392,7.209,7.55,117600.0],["2011-08-15",7.5631,7.7363,7.4582,7.7258,90900.0],["2011-08-16",7.6392,7.7442,7.3192,7.4844,121500.0],["2011-08-17",7.4976,7.5789,7.1329,7.2982,96600.0],["2011-08-18",7.0831,7.1985,6.8024,6.9939,210000.0],["2011-08-19",6.8732,7.0831,6.7525,6.8207,266100.0],["2011-08-22",7.0227,7.1618,6.784,6.9414,117600.0],["2011-08-23",6.9886,7.432,6.9676,7.2824,232800.0],["2011-08-24",7.3061,7.3664,6.9283,7.1434,219300.0],["2011-08-25",7.1985,7.2746,6.9152,7.028,295800.0],["2011-08-26",6.9204,6.9965,6.7578,6.8129,498000.0],["2011-08-29",6.8994,6.9309,6.7709,6.8234,226500.0],["2011-08-30",6.7919,6.868,6.6922,6.7788,219900.0],["2011-08-31",6.8338,6.8443,6.4692,6.6397,239400.0],["2011-09-01",6.6161,6.7893,6.4744,6.5374,464100.0],["2011-09-02",6.3905,6.624,6.2803,6.3905,366300.0],["2011-09-06",6.2069,6.3118,6.1439,6.2462,183000.0],["2011-09-07",6.3275,6.4194,6.2829,6.3485,237000.0],["2011-09-08",6.3066,6.4535,6.136,6.1885,111600.0],["2011-09-09",6.136,6.2042,5.5956,5.816,610200.0],["2011-09-12",5.7084,6.4456,5.5091,5.8606,514800.0],["2011-09-13",5.8789,6.0993,5.8606,6.06,192000.0],["2011-09-14",6.1124,6.3538,6.0154,6.2252,203100.0],["2011-09-15",6.2803,6.3721,6.2174,6.2882,171000.0],["2011-09-16",6.2751,6.3826,6.2646,6.3564,258600.0],["2011-09-19",6.2646,6.3223,6.0705,6.1675,160500.0],["2011-09-20",6.1728,6.4141,5.8973,5.9052,331500.0],["2011-09-21",5.9078,6.199,5.9078,6.0363,266700.0],["2011-09-22",5.8448,6.0311,5.6638,5.8973,264600.0],["2011-09-23",5.8921,6.1229,5.8186,6.0547,234300.0],["2011-09-26",6.0941,6.3407,5.9734,6.2095,227100.0],["2011-09-27",6.2961,6.6555,6.2252,6.5007,309300.0],["2011-09-28",6.4849,6.5059,6.2462,6.2777,251100.0],["2011-09-29",6.4246,6.5584,6.1492,6.4981,238500.0],["2011-09-30",6.4299,6.5768,6.1754,6.1911,208800.0],["2011-10-03",6.1439,6.3013,5.8632,5.8658,247800.0],["2011-10-04",5.8422,6.1413,5.7163,6.1177,398700.0],["2011-10-05",6.0993,6.6712,6.0678,6.6345,189300.0],["2011-10-06",6.6371,6.7735,6.5715,6.6607,188100.0],["2011-10-07",6.7079,6.7342,6.4141,6.5663,136200.0],["2011-10-10",6.6869,6.742,6.4902,6.6371,156300.0],["2011-10-11",6.6161,6.6187,6.4666,6.5374,174300.0],["2011-10-12",6.6161,6.7945,6.5531,6.6423,219300.0],["2011-10-13",6.5951,6.6266,6.4718,6.5663,126000.0],["2011-10-14",6.6476,6.9362,6.4902,6.8889,123300.0],["2011-10-17",6.6712,6.8102,6.5663,6.6607,306600.0],["2011-10-18",6.7001,6.8024,6.5741,6.7525,134400.0],["2011-10-19",6.7315,6.8155,6.4456,6.5689,169800.0],["2011-10-20",6.5768,6.6423,6.2934,6.4194,146700.0],["2011-10-21",6.5164,6.7079,6.401,6.6056,154800.0],["2011-10-24",6.624,7.0778,6.5217,7.0595,211800.0],["2011-10-25",7.0096,7.1172,6.8286,6.8784,111000.0],["2011-10-26",7.007,7.0463,6.6686,6.826,171300.0],["2011-10-27",7.0254,7.4136,6.9624,7.3638,235800.0],["2011-10-28",7.3454,7.4923,7.2641,7.2877,160200.0],["2011-10-31",7.2116,7.3402,7.1434,7.1591,115800.0],["2011-11-01",6.923,7.167,6.8496,7.0254,193500.0],["2011-11-02",7.1041,7.2929,7.0647,7.2457,183000.0],["2011-11-03",7.3375,7.3428,6.9152,7.2536,160500.0],["2011-11-04",7.1539,7.1539,6.9676,7.1224,76800.0],["2011-11-07",7.1014,7.1014,6.8076,7.0752,72000.0],["2011-11-08",7.1198,7.1828,6.8627,7.1565,72600.0],["2011-11-09",6.9545,7.0306,6.7289,6.8076,161100.0],["2011-11-10",6.9152,6.9152,6.666,6.7971,155400.0],["2011-11-11",6.8732,7.0044,6.8129,6.9729,142500.0],["2011-11-14",6.9414,6.9414,6.6109,6.6948,260700.0],["2011-11-15",6.6686,6.6948,6.6082,6.6109,326400.0],["2011-11-16",6.5715,6.6292,6.3538,6.3853,205800.0],["2011-11-17",6.3957,6.3957,5.9209,5.9708,462000.0],["2011-11-18",5.5432,6.157,5.0342,5.5091,757500.0],["2011-11-21",5.3805,5.5589,5.2257,5.4067,602700.0],["2011-11-22",5.4146,5.5615,5.412,5.5353,655800.0],["2011-11-23",5.4881,5.614,5.4251,5.5668,257400.0],["2011-11-25",5.5458,5.6691,5.5458,5.6192,165300.0],["2011-11-28",5.7924,5.8816,5.7714,5.8606,193800.0],["2011-11-29",5.8553,5.8632,5.7478,5.816,155400.0],["2011-11-30",6.039,6.2541,6.0101,6.2383,270600.0],["2011-12-01",6.2095,6.2488,6.0731,6.0731,159600.0],["2011-12-02",6.1728,6.1728,6.0836,6.1282,121200.0],["2011-12-05",6.22,6.2672,6.0731,6.2069,134700.0],["2011-12-06",6.2095,6.2147,6.1019,6.1518,206700.0],["2011-12-07",6.136,6.338,6.0809,6.2016,205800.0],["2011-12-08",6.1518,6.2279,6.018,6.0442,97500.0],["2011-12-09",6.06,6.2829,6.0363,6.2121,255900.0],["2011-12-12",6.1308,6.1413,5.9524,6.0914,112200.0],["2011-12-13",6.1282,6.2436,5.9576,6.0101,183000.0],["2011-12-14",5.9734,6.1046,5.8894,6.1019,125400.0],["2011-12-15",6.1885,6.2436,6.0941,6.1728,145500.0],["2011-12-16",6.2147,6.338,6.1072,6.1701,296700.0],["2011-12-19",6.2279,6.3538,6.2042,6.2357,222000.0],["2011-12-20",6.3853,6.6686,6.3039,6.6555,327900.0],["2011-12-21",6.6502,6.8181,6.5059,6.8181,215400.0],["2011-12-22",6.8391,6.9362,6.7184,6.8443,233100.0],["2011-12-23",6.868,6.9309,6.7971,6.8129,252300.0],["2011-12-27",6.7997,6.9309,6.7814,6.8417,160200.0],["2011-12-28",6.8627,6.8968,6.6292,6.6502,189000.0],["2011-12-29",6.6974,6.868,6.6109,6.7683,144600.0],["2011-12-30",6.7893,6.8312,6.721,6.742,155700.0],["2012-01-03",6.9099,7.0149,6.6948,6.7132,214200.0],["2012-01-04",6.6528,6.7368,6.5951,6.603,204600.0],["2012-01-05",6.54,6.5531,6.359,6.3957,256800.0],["2012-01-06",6.1492,6.401,5.9944,6.3459,413400.0],["2012-01-09",6.3774,6.3774,6.2279,6.2593,208500.0],["2012-01-10",6.3013,6.3223,6.2226,6.241,76800.0],["2012-01-11",6.1833,6.2961,6.1833,6.2462,168600.0],["2012-01-12",6.2541,6.2961,6.2121,6.2725,99600.0],["2012-01-13",6.2436,6.2751,6.0941,6.1518,127800.0],["2012-01-17",6.1911,6.3197,6.0337,6.2383,111600.0],["2012-01-18",6.2462,6.6607,6.2462,6.582,257400.0],["2012-01-19",6.582,6.6948,6.4954,6.6581,162000.0],["2012-01-20",6.6555,6.7578,6.6292,6.6633,130500.0],["2012-01-23",6.6633,6.9388,6.519,6.5873,93900.0],["2012-01-24",6.5479,6.7551,6.5479,6.6764,162300.0],["2012-01-25",6.6738,6.8391,6.6712,6.7289,220500.0],["2012-01-26",6.7289,6.847,6.4403,6.5269,280500.0],["2012-01-27",6.5217,6.8129,6.5217,6.7578,107100.0],["2012-01-30",6.7027,6.7447,6.5636,6.6371,74100.0],["2012-01-31",6.6476,6.6581,6.5689,6.6318,153300.0],["2012-02-01",6.6738,6.9152,6.6633,6.8207,199500.0],["2012-02-02",6.8076,6.8968,6.6528,6.6738,95400.0],["2012-02-03",6.7971,6.8732,6.6948,6.7342,183900.0],["2012-02-06",6.7289,6.7761,6.6869,6.7184,120900.0],["2012-02-07",6.7263,6.763,6.6686,6.6896,227100.0],["2012-02-08",6.7184,6.763,6.6371,6.666,210300.0],["2012-02-09",6.6817,6.763,6.4718,6.5479,205800.0],["2012-02-10",6.4902,6.6528,6.4535,6.5322,126000.0],["2012-02-13",6.7342,6.8653,6.7342,6.7971,206400.0],["2012-02-14",6.7761,6.8207,6.6633,6.7263,200700.0],["2012-02-15",6.7709,6.8706,6.6712,6.7315,409500.0],["2012-02-16",6.7158,6.8916,6.6397,6.7683,727500.0],["2012-02-17",6.8024,7.0804,6.7656,7.0804,403500.0],["2012-02-21",7.0857,7.167,6.9781,6.9913,207900.0],["2012-02-22",6.965,7.0673,6.965,7.028,186300.0],["2012-02-23",7.0306,7.2064,6.9676,7.1277,231300.0],["2012-02-24",7.1486,7.1486,6.9388,6.965,135000.0],["2012-02-27",6.8916,7.0044,6.8575,6.9493,124200.0],["2012-02-28",6.9362,7.1355,6.9362,7.0699,93600.0],["2012-02-29",7.0621,7.1486,6.8627,6.868,124800.0],["2012-03-01",7.0752,7.0752,6.9362,6.9545,120600.0],["2012-03-02",6.9703,6.986,6.7315,6.7919,95700.0],["2012-03-05",6.7578,6.9886,6.721,6.9467,86400.0],["2012-03-06",6.8575,6.9729,6.7447,6.805,150000.0],["2012-03-07",6.847,6.8863,6.7971,6.8784,190800.0],["2012-03-08",6.9414,6.9414,6.8391,6.9204,105300.0],["2012-03-09",6.9204,7.1487,6.9204,7.0332,180300.0],["2012-03-12",7.0778,7.0988,6.9493,6.9493,138600.0],["2012-03-13",7.0227,7.07,6.9152,6.9913,368700.0],["2012-03-14",6.9939,7.0306,6.9257,6.986,213000.0],["2012-03-15",7.0044,7.0332,6.8627,6.9755,224100.0],["2012-03-16",6.9834,7.0227,6.8784,6.9047,186300.0],["2012-03-19",6.8653,6.9965,6.8312,6.944,311700.0],["2012-03-20",6.8837,6.9886,6.8443,6.9545,239400.0],["2012-03-21",6.9886,7.0568,6.9125,6.9519,631200.0],["2012-03-22",7.6576,8.4577,7.5212,8.4236,1864800.0],["2012-03-23",8.4577,8.6571,8.3842,8.6518,792600.0],["2012-03-26",8.6964,8.8984,8.6361,8.867,535200.0],["2012-03-27",8.825,8.867,8.7069,8.7227,220800.0],["2012-03-28",8.7646,8.7778,8.539,8.6781,202500.0],["2012-03-29",8.5994,8.6387,8.5207,8.5705,87000.0],["2012-03-30",8.6387,8.6387,8.4525,8.4525,114300.0],["2012-04-02",8.4472,8.5443,8.4367,8.5417,175200.0],["2012-04-03",8.5574,8.5836,8.4131,8.4289,142500.0],["2012-04-04",8.3843,8.442,8.1849,8.2688,156600.0],["2012-04-05",8.2426,8.3475,8.1324,8.156,103200.0],["2012-04-09",8.0485,8.0931,7.8727,8.0039,179700.0],["2012-04-10",8.0039,8.1062,7.6786,7.7389,90600.0],["2012-04-11",7.8229,7.9803,7.7966,7.9462,129300.0],["2012-04-12",7.9698,8.0511,7.8806,7.9068,135900.0],["2012-04-13",7.8622,7.9042,7.6628,7.7337,78600.0],["2012-04-16",7.8019,7.8727,7.6392,7.8229,61800.0],["2012-04-17",7.8911,7.9829,7.8281,7.8438,84000.0],["2012-04-18",7.8307,7.8307,7.5684,7.6602,108600.0],["2012-04-19",7.6497,7.7074,7.5264,7.5605,88800.0],["2012-04-20",7.6917,7.7678,7.5684,7.6392,130800.0],["2012-04-23",7.5474,7.6209,7.3507,7.4346,107700.0],["2012-04-24",7.4136,7.6077,7.3323,7.5107,302700.0],["2012-04-25",7.5658,7.815,7.5658,7.613,176700.0],["2012-04-26",7.592,7.7809,7.5789,7.7783,120000.0],["2012-04-27",7.7914,7.9462,7.7022,7.8911,69300.0],["2012-04-30",7.9252,7.9252,7.4962,7.6497,197600.0],["2012-05-01",7.6458,8.0786,7.571,7.7835,180000.0],["2012-05-02",7.7284,8.0629,7.7166,8.0432,123000.0],["2012-05-03",7.9999,7.9999,7.8032,7.8976,162000.0],["2012-05-04",7.8543,7.9016,7.752,7.7914,203400.0],["2012-05-07",7.7678,7.9055,7.7678,7.8268,218000.0],["2012-05-08",7.7835,7.874,7.6222,7.7992,237000.0],["2012-05-09",7.7402,7.9606,7.7402,7.8661,154000.0],["2012-05-10",7.937,8.1062,7.8504,8.1062,156000.0],["2012-05-11",8.059,8.3108,7.9212,8.0472,278800.0],["2012-05-14",7.9291,8.2006,7.7756,8.0157,273400.0],["2012-05-15",7.9921,8.1377,7.9212,7.9448,114000.0],["2012-05-16",7.9566,8.0078,7.811,7.8976,120800.0],["2012-05-17",7.8898,7.9763,7.7756,7.8189,221400.0],["2012-05-18",7.8268,8.5587,7.6182,8.5469,560000.0],["2012-05-21",8.5587,8.5587,8.2754,8.48,258600.0],["2012-05-22",8.4997,8.5981,8.2911,8.3698,152000.0],["2012-05-23",8.2833,8.5784,8.2833,8.5154,70000.0],["2012-05-24",8.5075,8.5744,8.3541,8.4328,109400.0],["2012-05-25",8.4131,8.5705,8.3816,8.4761,79000.0],["2012-05-29",8.5548,8.6492,8.2833,8.5075,49000.0],["2012-05-30",8.4052,8.4603,8.2872,8.358,77600.0],["2012-05-31",8.3856,8.3974,8.1534,8.3344,144200.0],["2012-06-01",8.1967,8.2085,7.5592,7.9999,142200.0],["2012-06-04",8.0196,8.1416,7.9173,7.9803,95200.0],["2012-06-05",7.9134,8.0944,7.8701,8.0786,70000.0],["2012-06-06",8.118,8.2046,8.0196,8.1062,67000.0],["2012-06-07",8.2006,8.2242,8.0393,8.0865,78200.0],["2012-06-08",8.1022,8.3187,8.1022,8.2833,45800.0],["2012-06-11",8.3344,8.3344,7.9527,7.9566,95200.0],["2012-06-12",7.9763,8.0904,7.9291,8.0668,49000.0],["2012-06-13",8.0353,8.0629,7.8504,7.8976,62000.0],["2012-06-14",7.9173,8.118,7.9173,8.0983,90800.0],["2012-06-15",8.0393,8.3226,8.0393,8.177,168600.0],["2012-06-18",8.0668,8.1731,7.874,7.874,158200.0],["2012-06-19",7.9173,8.1573,7.9173,8.1573,199600.0],["2012-06-20",8.118,8.1495,7.937,8.0275,71000.0],["2012-06-21",8.0157,8.1298,7.7127,7.9016,332000.0],["2012-06-22",7.9134,8.2203,7.9134,8.2046,286600.0],["2012-06-25",8.1258,8.299,8.1258,8.2085,131400.0],["2012-06-26",8.2518,8.3069,8.1652,8.24,108000.0],["2012-06-27",8.2714,8.3974,8.2282,8.3108,73600.0],["2012-06-28",8.2477,8.3424,8.0662,8.2753,90800.0],["2012-06-29",8.4489,8.6027,8.3936,8.4765,127400.0],["2012-07-02",8.5356,8.7447,8.437,8.7328,87400.0],["2012-07-03",8.6934,8.8906,8.6934,8.8196,48600.0],["2012-07-05",8.8275,9.1391,8.8275,9.1115,93400.0],["2012-07-06",9.005,9.2141,8.863,8.9064,172000.0],["2012-07-09",8.8748,9.1786,8.8748,9.0839,184200.0],["2012-07-10",9.147,9.1865,8.8946,8.9656,162400.0],["2012-07-11",8.9537,8.9616,8.7171,8.7289,98400.0],["2012-07-12",8.6973,8.7565,8.5041,8.7171,137400.0],["2012-07-13",8.7881,9.2456,8.7881,9.218,148000.0],["2012-07-16",9.1707,9.3008,9.1155,9.1943,179200.0],["2012-07-17",9.2298,9.2496,9.0681,9.1115,99200.0],["2012-07-18",9.0839,9.1904,8.9695,9.0405,159600.0],["2012-07-19",9.0721,9.1707,8.8985,8.9182,146000.0],["2012-07-20",8.8748,8.9735,8.7368,8.7447,85200.0],["2012-07-23",8.6066,8.7052,8.5514,8.5514,175600.0],["2012-07-24",8.6185,8.65,8.3857,8.5987,172200.0],["2012-07-25",8.6737,8.8078,8.6342,8.721,195400.0],["2012-07-26",8.8117,8.9774,8.7289,8.7723,230600.0],["2012-07-27",8.792,8.9064,8.725,8.7881,824200.0],["2012-07-30",8.8157,9.0247,8.8157,8.9103,211600.0],["2012-07-31",8.9222,8.9853,8.7486,8.7565,109400.0],["2012-08-01",8.7841,8.8354,8.4686,8.4962,134800.0],["2012-08-02",8.4252,8.5987,8.2556,8.37,139800.0],["2012-08-03",8.4844,8.6106,8.2043,8.3818,168600.0],["2012-08-06",8.4331,8.583,8.3857,8.4843,146600.0],["2012-08-07",8.5514,8.7486,8.5514,8.7092,327400.0],["2012-08-08",8.6816,8.7802,8.3857,8.7407,58600.0],["2012-08-09",8.7605,8.8117,8.6224,8.7013,93400.0],["2012-08-10",8.7052,8.7644,8.512,8.5396,65800.0],["2012-08-13",8.5593,8.7447,8.3266,8.7052,104400.0],["2012-08-14",8.7802,8.792,8.5593,8.6145,101200.0],["2012-08-15",8.6658,8.7289,8.583,8.6855,73800.0],["2012-08-16",8.7052,8.7762,8.6382,8.7289,116200.0],["2012-08-17",8.6973,9.151,8.6816,9.1076,392600.0],["2012-08-20",9.0563,9.2456,8.9813,9.218,237800.0],["2012-08-21",9.2298,9.3048,9.1352,9.2259,108400.0],["2012-08-22",9.2574,9.4507,9.2219,9.4507,210400.0],["2012-08-23",9.4665,9.7268,9.3284,9.6164,735600.0],["2012-08-24",9.2693,9.4349,8.5948,8.9025,1445200.0],["2012-08-27",8.9735,8.9932,8.7999,8.9025,238200.0],["2012-08-28",8.8512,8.9695,8.8157,8.9498,236000.0],["2012-08-29",8.7841,8.9222,8.7171,8.8393,278800.0],["2012-08-30",8.796,8.8236,8.721,8.7289,121000.0],["2012-08-31",8.8117,8.8117,8.65,8.6776,209200.0],["2012-09-04",8.6776,8.7802,8.6342,8.725,212600.0],["2012-09-05",8.7486,8.7486,8.6579,8.6973,309000.0],["2012-09-06",8.7171,8.9537,8.6934,8.9458,198800.0],["2012-09-07",8.9774,9.1628,8.9222,9.151,171400.0],["2012-09-10",9.1628,9.2417,9.0247,9.1983,206000.0],["2012-09-11",9.2614,9.3837,9.1983,9.3561,195200.0],["2012-09-12",9.3994,9.4981,9.3837,9.4783,253400.0],["2012-09-13",9.4783,9.5769,9.3639,9.5138,156000.0],["2012-09-14",9.5414,9.6243,9.4626,9.5454,166800.0],["2012-09-17",9.4862,9.5296,9.2929,9.4192,206000.0],["2012-09-18",9.3837,9.5454,9.3758,9.5296,111200.0],["2012-09-19",9.5454,9.5454,9.3561,9.3561,89400.0],["2012-09-20",9.2851,9.4271,9.2141,9.3561,62400.0],["2012-09-21",9.4744,9.4744,9.2259,9.2338,236000.0],["2012-09-24",9.1825,9.3442,9.1707,9.3245,107200.0],["2012-09-25",9.3482,9.4034,9.2574,9.3048,141200.0],["2012-09-26",9.3008,9.3797,9.2141,9.2496,80800.0],["2012-09-27",9.2614,9.4073,9.2614,9.3797,89000.0],["2012-09-28",9.2851,9.4073,9.2772,9.2811,74000.0],["2012-10-01",9.3561,9.4113,9.0681,9.1233,276800.0],["2012-10-02",9.1786,9.2535,8.583,9.2338,108200.0],["2012-10-03",9.2377,9.2377,8.9689,8.9848,133800.0],["2012-10-04",9.0006,9.052,8.9413,9.0124,105600.0],["2012-10-05",9.0203,9.0757,8.882,8.9255,72400.0],["2012-10-08",8.9017,9.0006,8.8938,8.9531,94000.0],["2012-10-09",9.2891,9.5302,9.2535,9.4117,334800.0],["2012-10-10",9.4077,9.5263,9.3879,9.4354,159600.0],["2012-10-11",9.5461,9.55,9.4156,9.4828,68200.0],["2012-10-12",9.4947,9.4947,9.3563,9.4472,76200.0],["2012-10-15",9.5302,9.5302,9.3366,9.4038,119800.0],["2012-10-16",9.4591,9.5144,9.4235,9.467,73200.0],["2012-10-17",9.4551,9.6844,9.3958,9.5856,93000.0],["2012-10-18",9.5342,9.5974,9.1666,9.2773,195600.0],["2012-10-19",9.1705,9.3524,9.0638,9.3286,145400.0],["2012-10-22",9.2852,9.4828,9.2812,9.467,127200.0],["2012-10-23",9.3958,9.5105,9.3326,9.4472,167600.0],["2012-10-24",9.463,9.463,9.1943,9.2931,65400.0],["2012-10-25",9.3247,9.3247,9.214,9.2535,40000.0],["2012-10-26",9.2694,9.2812,9.1112,9.2773,72200.0],["2012-10-31",9.2535,9.2694,9.1626,9.2417,136400.0],["2012-11-01",9.2694,9.4196,9.1666,9.2694,101800.0],["2012-11-02",9.3247,9.3563,9.0678,9.1112,112200.0],["2012-11-05",9.131,9.2733,8.9768,9.218,42000.0],["2012-11-06",9.2694,9.3998,9.1587,9.38,76000.0],["2012-11-07",9.3326,9.4156,9.2377,9.2891,128400.0],["2012-11-08",9.3049,9.3207,8.9294,8.9808,177200.0],["2012-11-09",8.961,8.9689,8.8425,8.8899,32000.0],["2012-11-12",8.8859,8.961,8.6883,8.7239,45200.0],["2012-11-13",8.6883,8.9176,8.6883,8.8543,132000.0],["2012-11-14",8.8899,9.0361,8.7002,8.7753,123600.0],["2012-11-15",8.8029,8.8938,8.6725,8.8345,147200.0],["2012-11-16",8.795,8.9452,8.6962,8.9255,221200.0],["2012-11-19",9.0164,9.1903,8.9769,9.0994,303200.0],["2012-11-20",8.2732,8.3009,7.9096,8.0796,679000.0],["2012-11-21",8.0756,8.2179,8.0558,8.1112,260800.0],["2012-11-23",8.1033,8.2812,8.044,8.2179,208000.0],["2012-11-26",8.1586,8.4748,8.0203,8.4234,257800.0],["2012-11-27",8.4076,8.7713,8.3049,8.7357,519000.0],["2012-11-28",8.6962,8.8938,8.6527,8.8899,124600.0],["2012-11-29",8.8266,8.9373,8.8069,8.8345,160200.0],["2012-11-30",8.8701,8.961,8.6725,8.7397,246800.0],["2012-12-03",8.8148,9.0006,8.6962,8.8543,184600.0],["2012-12-04",8.8385,8.9452,8.6962,8.7753,146400.0],["2012-12-05",8.8306,8.878,8.6132,8.7199,106000.0],["2012-12-06",8.7357,8.8227,8.6092,8.6567,168400.0],["2012-12-07",8.8069,8.8306,8.5104,8.5183,301000.0],["2012-12-10",8.5183,8.629,8.4511,8.5104,394600.0],["2012-12-11",8.5737,8.6092,8.3207,8.3563,559800.0],["2012-12-12",8.4274,8.463,8.2614,8.3325,340000.0],["2012-12-13",8.3159,8.3949,7.8916,7.9207,415600.0],["2012-12-14",7.9249,8.1329,7.9249,8.0705,354600.0],["2012-12-17",8.0788,8.2244,8.058,8.1745,375400.0],["2012-12-18",8.2036,8.2785,8.1495,8.241,391400.0],["2012-12-19",8.2493,8.3117,8.1994,8.2826,330000.0],["2012-12-20",8.2951,8.3492,8.2452,8.2909,159200.0],["2012-12-21",8.2369,8.2452,7.9706,8.2161,431400.0],["2012-12-24",8.1953,8.345,8.1953,8.266,130400.0],["2012-12-26",8.3076,8.3076,7.8833,7.929,183600.0],["2012-12-27",7.954,8.0705,7.8209,8.0122,424200.0],["2012-12-28",8.0081,8.3117,7.9706,8.1828,198400.0],["2012-12-31",8.2244,8.6113,8.2036,8.5239,286200.0],["2013-01-02",8.7361,8.8026,8.4615,8.4989,394400.0],["2013-01-03",8.4865,8.657,8.4698,8.578,299000.0],["2013-01-04",8.6279,8.7361,8.5821,8.6362,74400.0],["2013-01-07",8.6237,8.6653,8.266,8.3409,183600.0],["2013-01-08",8.3117,8.4906,8.2161,8.4657,157000.0],["2013-01-09",8.5073,8.5073,8.3741,8.3949,72800.0],["2013-01-10",8.4033,8.4157,8.2785,8.3908,101000.0],["2013-01-11",8.4074,8.4074,8.3201,8.3201,45200.0],["2013-01-14",8.3284,8.3409,8.1869,8.241,198200.0],["2013-01-15",8.2285,8.5239,8.2244,8.4532,180800.0],["2013-01-16",8.4532,8.8692,8.4407,8.761,153800.0],["2013-01-17",8.7402,8.8234,8.6612,8.7735,178000.0],["2013-01-18",8.7527,8.7901,8.6154,8.6321,198400.0],["2013-01-22",8.6321,8.682,8.5613,8.6279,174800.0],["2013-01-23",8.6362,8.7361,8.6362,8.6778,125400.0],["2013-01-24",8.6653,8.8567,8.5988,8.7527,143400.0],["2013-01-25",8.7652,8.8609,8.7485,8.8193,140000.0],["2013-01-28",8.8484,8.8817,8.6487,8.7028,157200.0],["2013-01-29",8.6945,8.7111,8.5114,8.5364,148400.0],["2013-01-30",8.5655,8.5946,8.4282,8.4823,101400.0],["2013-01-31",8.4781,8.657,8.4615,8.5156,110400.0],["2013-02-01",8.5697,8.6487,8.5239,8.5281,116400.0],["2013-02-04",8.5156,8.6029,8.3617,8.4074,144800.0],["2013-02-05",8.4615,8.578,8.3617,8.4532,164200.0],["2013-02-06",8.4532,8.5489,8.3783,8.5197,113400.0],["2013-02-07",8.5364,8.5489,8.3866,8.4365,126600.0],["2013-02-08",8.4657,8.5572,8.3866,8.4657,86800.0],["2013-02-11",8.474,8.474,8.3866,8.4033,76600.0],["2013-02-12",8.4241,8.5863,8.3991,8.5655,114600.0],["2013-02-13",8.5821,8.5905,8.4241,8.4365,80200.0],["2013-02-14",8.5572,8.5738,8.449,8.5031,106400.0],["2013-02-15",8.5489,8.5655,8.4074,8.4116,78800.0],["2013-02-19",8.4324,8.5197,8.3949,8.4989,114400.0],["2013-02-20",8.4948,8.5281,8.3825,8.3991,118000.0],["2013-02-21",8.4199,8.4615,8.2618,8.2909,102000.0],["2013-02-22",8.3367,8.4199,8.1745,8.3201,103600.0],["2013-02-25",8.3201,8.3533,7.9956,8.0829,201400.0],["2013-02-26",8.1204,8.2077,7.8957,7.9249,164400.0],["2013-02-27",7.9207,8.1079,7.9041,8.0164,78200.0],["2013-02-28",7.9997,8.1911,7.9997,8.0829,195200.0],["2013-03-01",8.0081,8.241,8.0039,8.1079,99800.0],["2013-03-04",8.1162,8.2535,8.1121,8.1745,118000.0],["2013-03-05",8.1786,8.1953,8.0663,8.1869,146600.0],["2013-03-06",8.2244,8.2535,8.0413,8.1121,110200.0],["2013-03-07",8.0289,8.6237,7.9831,8.5364,247400.0],["2013-03-08",8.5946,8.865,8.5946,8.7943,459000.0],["2013-03-11",8.8068,8.8193,8.5946,8.6029,92600.0],["2013-03-12",8.6154,8.6737,8.5239,8.553,38200.0],["2013-03-13",8.6945,8.7818,8.6071,8.7402,115600.0],["2013-03-14",8.7444,9.0148,8.7444,9.0106,147200.0],["2013-03-15",9.0397,9.0689,8.994,9.0522,295000.0],["2013-03-18",9.0106,9.0689,8.9066,8.9898,89200.0],["2013-03-19",8.9773,9.0689,8.9191,8.9441,228800.0],["2013-03-20",8.7652,9.0439,8.6612,8.8068,267000.0],["2013-03-21",8.7485,8.8109,8.5197,8.6029,89000.0],["2013-03-22",8.6279,8.8109,8.5738,8.7527,79800.0],["2013-03-25",8.7777,8.8068,8.6154,8.7943,146400.0],["2013-03-26",8.8193,8.8193,8.4282,8.6029,388000.0],["2013-03-27",8.5405,8.6529,8.5031,8.5447,145200.0],["2013-03-28",8.5697,8.5697,8.4865,8.5031,263800.0],["2013-04-01",8.5031,8.6237,8.3367,8.4074,358600.0],["2013-04-02",8.2493,8.7069,8.1745,8.5197,508600.0],["2013-04-03",8.5114,8.6071,8.3284,8.3284,280000.0],["2013-04-04",8.3284,8.5364,8.1911,8.5114,251400.0],["2013-04-05",8.3783,8.5697,8.2493,8.5405,138200.0],["2013-04-08",8.5821,8.5821,8.4157,8.4948,136600.0],["2013-04-09",8.4865,8.4989,8.3325,8.37,140400.0],["2013-04-10",8.37,8.5327,8.3324,8.516,108800.0],["2013-04-11",8.4785,8.758,8.4576,8.6829,120800.0],["2013-04-12",8.7664,8.8623,8.5285,8.7914,197000.0],["2013-04-15",8.7246,8.7246,8.42,8.5536,254800.0],["2013-04-16",8.612,8.6787,8.4117,8.5452,164200.0],["2013-04-17",8.516,8.5786,8.2532,8.4576,135800.0],["2013-04-18",8.3908,8.5077,8.3283,8.4701,210200.0],["2013-04-19",8.4534,8.4576,8.3366,8.3992,124200.0],["2013-04-22",8.4242,8.4242,8.178,8.2323,108800.0],["2013-04-23",8.249,8.4242,8.2073,8.4117,107200.0],["2013-04-24",8.3867,8.5536,8.3867,8.516,74000.0],["2013-04-25",8.5118,8.6996,8.4952,8.6328,58600.0],["2013-04-26",8.5995,8.7413,8.5744,8.7163,99200.0],["2013-04-29",8.7079,8.7789,8.5327,8.6579,111600.0],["2013-04-30",8.6203,8.7205,8.587,8.6913,67000.0],["2013-05-01",8.6662,8.7705,8.249,8.2573,138600.0],["2013-05-02",8.2532,8.4493,8.2532,8.3283,119800.0],["2013-05-03",8.4201,8.6454,8.4201,8.4993,80600.0],["2013-05-06",8.5244,8.5703,8.4117,8.5661,39200.0],["2013-05-07",8.6162,8.7622,8.5536,8.758,58000.0],["2013-05-08",8.7163,8.7831,8.6495,8.7121,37800.0],["2013-05-09",8.6871,8.758,8.6078,8.6871,60400.0],["2013-05-10",8.7121,8.8749,8.7121,8.829,36200.0],["2013-05-13",8.8331,8.8665,8.6454,8.6704,65600.0],["2013-05-14",8.6996,8.7956,8.4618,8.7413,156200.0],["2013-05-15",8.7413,8.9583,8.7038,8.9458,86800.0],["2013-05-16",8.9458,8.9541,8.854,8.8874,36600.0],["2013-05-17",8.9333,8.9625,8.829,8.9374,52400.0],["2013-05-20",8.9333,9.1169,8.8123,9.096,84600.0],["2013-05-21",9.071,9.1252,8.9666,9.0501,79800.0],["2013-05-22",9.0292,9.3255,9.0292,9.1627,86600.0],["2013-05-23",9.0876,9.2963,9.0835,9.2671,62200.0],["2013-05-24",9.7427,10.5856,9.5967,10.2059,479200.0],["2013-05-28",10.2559,10.4312,9.8971,9.9388,254200.0],["2013-05-29",9.8888,9.8888,9.6426,9.8137,183000.0],["2013-05-30",9.822,10.3436,9.7052,10.1099,183400.0],["2013-05-31",10.0515,10.3978,10.0139,10.1308,144000.0],["2013-06-03",10.1808,10.331,10.0849,10.281,143000.0],["2013-06-04",10.2768,10.2893,9.9847,10.2226,92400.0],["2013-06-05",10.185,10.2685,10.0014,10.1516,71600.0],["2013-06-06",10.1224,10.3144,10.0014,10.2184,70600.0],["2013-06-07",10.2893,10.306,10.1141,10.1725,65800.0],["2013-06-10",10.1933,10.3018,10.1349,10.3018,41800.0],["2013-06-11",10.2267,10.2893,10.0515,10.0557,52600.0],["2013-06-12",10.1057,10.2851,9.8846,9.9221,87000.0],["2013-06-13",9.9555,10.306,9.9555,10.2893,94600.0],["2013-06-14",10.2434,10.2726,10.0431,10.0765,94800.0],["2013-06-17",10.1641,10.3227,10.0765,10.2392,64400.0],["2013-06-18",10.2226,10.2643,9.943,10.185,94800.0],["2013-06-19",10.2017,10.2601,9.8762,9.9764,115200.0],["2013-06-20",9.8637,10.0598,9.7427,9.8512,90000.0],["2013-06-21",9.8929,10.21,9.6676,9.7052,167400.0],["2013-06-24",9.6342,9.6801,9.3213,9.5424,112800.0],["2013-06-25",9.5925,10.1182,9.5299,10.0139,134200.0],["2013-06-26",10.0557,10.1182,9.7636,9.8053,106800.0],["2013-06-27",9.8637,9.9722,9.8637,9.968,70200.0],["2013-06-28",9.9013,10.1224,9.8804,10.0181,243200.0],["2013-07-01",10.039,10.1182,9.9806,10.0181,61800.0],["2013-07-02",10.0139,10.0682,9.7552,9.9013,69000.0],["2013-07-03",9.8427,10.0017,9.8093,9.9557,27200.0],["2013-07-05",10.1272,10.1272,9.8385,10.0142,110400.0],["2013-07-08",10.0017,10.1564,10.0017,10.123,61200.0],["2013-07-09",10.1439,10.215,10.0853,10.1732,64800.0],["2013-07-10",10.1732,10.2527,10.1355,10.2527,239000.0],["2013-07-11",10.3112,10.5998,10.3029,10.5873,437600.0],["2013-07-12",10.604,10.6877,10.5413,10.6542,148000.0],["2013-07-15",10.6919,10.947,10.6919,10.7337,240000.0],["2013-07-16",10.7128,10.8466,10.6793,10.8132,138800.0],["2013-07-17",10.8801,10.9763,10.855,10.9136,94000.0],["2013-07-18",10.9178,11.2524,10.9178,11.0809,217600.0],["2013-07-19",11.0432,11.198,11.0432,11.1478,106600.0],["2013-07-22",11.1311,11.198,11.0558,11.1269,133400.0],["2013-07-23",11.1897,11.29,11.1311,11.2733,77600.0],["2013-07-24",11.2859,11.3068,11.1729,11.2273,132000.0],["2013-07-25",11.2315,11.3821,11.1729,11.3486,92000.0],["2013-07-26",11.2859,11.3026,11.1562,11.2775,44000.0],["2013-07-29",11.2231,11.357,11.1311,11.1436,42800.0],["2013-07-30",11.2148,11.2273,11.0182,11.1897,56200.0],["2013-07-31",11.198,11.3444,11.1311,11.1729,79000.0],["2013-08-01",11.2357,11.3486,11.1813,11.3068,99800.0],["2013-08-02",11.1897,11.2942,10.9972,11.2273,66400.0],["2013-08-05",11.1897,11.3863,11.1018,11.3653,45000.0],["2013-08-06",11.3193,11.3193,10.9721,11.1562,94600.0],["2013-08-07",11.1018,11.1144,10.8885,11.0433,71000.0],["2013-08-08",11.1311,11.1771,11.0349,11.152,35000.0],["2013-08-09",11.0934,11.1395,11.014,11.014,28800.0],["2013-08-12",11.0098,11.1144,11.0056,11.1102,28400.0],["2013-08-13",11.1436,11.1897,11.0391,11.1353,24600.0],["2013-08-14",11.1018,11.1269,11.0391,11.0809,43400.0],["2013-08-15",10.9596,11.0851,10.8968,10.9805,111800.0],["2013-08-16",10.9303,11.1436,10.9303,11.0474,174800.0],["2013-08-19",10.9721,11.2064,10.9596,11.0014,142800.0],["2013-08-20",11.014,11.1269,10.9303,11.0642,257000.0],["2013-08-21",11.0642,11.1604,11.0056,11.0683,154800.0],["2013-08-22",11.0683,11.2859,11.0223,11.1353,111600.0],["2013-08-23",11.1311,11.2942,11.0642,11.106,176200.0],["2013-08-26",11.1646,11.2399,10.9847,11.0098,254000.0],["2013-08-27",10.9178,11.0767,10.6668,10.7044,333200.0],["2013-08-28",10.6877,11.1269,10.6877,11.0181,285000.0],["2013-08-29",11.0391,11.1311,10.855,11.0014,359800.0],["2013-08-30",10.5831,10.7253,10.1857,10.6208,477000.0],["2013-09-03",10.6291,10.8759,10.6291,10.8592,259800.0],["2013-09-04",10.8592,11.0851,10.8299,10.9261,291200.0],["2013-09-05",10.9136,11.0265,10.7964,10.8215,155800.0],["2013-09-06",10.8759,10.968,10.604,10.8968,132200.0],["2013-09-09",10.9219,11.0809,10.8759,11.0307,87800.0],["2013-09-10",11.0725,11.311,10.9345,11.1269,124800.0],["2013-09-11",11.1269,11.1938,11.0433,11.1311,50000.0],["2013-09-12",11.1395,11.1855,10.9805,11.06,107400.0],["2013-09-13",11.106,11.1938,11.0893,11.1269,69000.0],["2013-09-16",11.2148,11.2148,11.0432,11.0934,122200.0],["2013-09-17",11.1227,11.2357,11.1227,11.2231,68600.0],["2013-09-18",11.2691,11.4365,11.0474,11.3152,108000.0],["2013-09-19",11.3235,11.4239,11.1729,11.3612,36800.0],["2013-09-20",11.3653,11.4155,11.2942,11.3193,230400.0],["2013-09-23",11.3068,11.4448,11.2649,11.2859,67200.0],["2013-09-24",11.2733,11.4574,11.2608,11.2942,101200.0],["2013-09-25",11.2859,11.3319,11.1018,11.1938,53600.0],["2013-09-26",11.2022,11.2482,10.9136,11.2315,39000.0],["2013-09-27",11.2147,11.3402,11.2147,11.2733,47400.0],["2013-09-30",11.2064,11.3863,11.2064,11.2984,182000.0],["2013-10-01",11.2942,11.3988,11.265,11.3026,200000.0],["2013-10-02",11.2148,11.3612,11.2022,11.2524,143600.0],["2013-10-03",11.2021,11.2189,11.0721,11.1099,90400.0],["2013-10-04",11.0847,11.1811,11.0176,11.1141,93000.0],["2013-10-07",10.9841,11.0637,10.9086,10.938,51600.0],["2013-10-08",10.9086,11.005,10.8541,10.8709,107200.0],["2013-10-09",10.938,10.9422,10.8248,10.8374,116800.0],["2013-10-10",10.9506,11.047,10.8206,11.026,47000.0],["2013-10-11",11.0051,11.0679,10.9422,11.0512,82800.0],["2013-10-14",10.9925,11.2566,10.9925,11.2482,38800.0],["2013-10-15",11.2566,11.2608,11.0931,11.1182,37600.0],["2013-10-16",11.2272,11.265,11.2021,11.2356,22400.0],["2013-10-17",11.1769,11.4243,11.1769,11.3363,128000.0],["2013-10-18",11.374,11.4788,11.2272,11.3782,151000.0],["2013-10-21",11.3991,11.5081,11.3279,11.4452,57800.0],["2013-10-22",11.5207,11.5249,11.4578,11.5039,55200.0],["2013-10-23",11.4788,11.5249,11.4159,11.4243,44000.0],["2013-10-24",11.4578,11.7136,11.4033,11.6507,39800.0],["2013-10-25",11.6842,11.7345,11.6171,11.6423,32800.0],["2013-10-28",11.4243,11.4788,11.244,11.3907,80200.0],["2013-10-29",11.4327,11.4411,11.1434,11.2734,97400.0],["2013-10-30",11.2776,11.3195,11.1308,11.1518,31600.0],["2013-10-31",11.1602,11.1602,10.8877,10.8961,142000.0],["2013-11-01",10.8919,10.9212,10.4517,10.5607,183400.0],["2013-11-04",10.5607,10.8415,10.4433,10.7535,100400.0],["2013-11-05",10.7325,11.265,10.6864,10.7116,78600.0],["2013-11-06",10.8038,10.8374,10.5565,10.7116,36600.0],["2013-11-07",10.7912,10.8374,10.5271,10.5858,28200.0],["2013-11-08",10.5774,11.0637,10.5774,10.7745,139800.0],["2013-11-11",10.787,10.9338,10.6487,10.8038,69200.0],["2013-11-12",10.8038,10.8038,10.6571,10.7074,62600.0],["2013-11-13",10.6487,10.7954,10.6487,10.6906,71400.0],["2013-11-14",10.6697,10.8122,10.4936,10.7158,48600.0],["2013-11-15",10.699,11.0512,10.6613,10.8499,130600.0],["2013-11-18",10.8583,11.0009,10.6655,10.699,68400.0],["2013-11-19",10.6739,11.0134,10.5565,10.7074,46400.0],["2013-11-20",10.72,10.9464,10.5648,10.7745,55000.0],["2013-11-21",10.7912,11.0721,10.7451,11.0637,56200.0],["2013-11-22",11.1015,11.1518,10.9715,11.1099,41400.0],["2013-11-25",11.1518,11.4872,11.1518,11.3363,42000.0],["2013-11-26",11.4033,11.571,11.2985,11.5249,32800.0],["2013-11-27",11.5165,11.9358,11.4872,11.9316,88400.0],["2013-11-29",12.0238,12.158,11.9358,12.1286,61000.0],["2013-12-02",12.1286,12.1286,11.4117,11.5165,120800.0],["2013-12-03",11.5165,12.3257,11.5165,12.0364,387600.0],["2013-12-04",12.028,12.246,11.701,11.789,222200.0],["2013-12-05",11.8268,11.9106,11.7094,11.7932,45000.0],["2013-12-06",11.8729,11.9986,11.701,11.789,89200.0],["2013-12-09",11.7597,11.8184,11.5878,11.8184,88800.0],["2013-12-10",11.8016,11.9064,11.7387,11.8226,106800.0],["2013-12-11",12.0531,12.0531,11.7429,11.7765,74000.0],["2013-12-12",11.8142,11.9861,11.7513,11.8561,73400.0],["2013-12-13",11.8477,12.028,11.8142,11.8561,78200.0],["2013-12-16",11.8729,12.0573,11.8351,12.0154,99800.0],["2013-12-17",11.9777,12.0699,11.9022,11.9525,148800.0],["2013-12-18",12.007,12.1957,11.8813,12.0993,125800.0],["2013-12-19",12.0615,12.0741,11.9064,11.9525,81400.0],["2013-12-20",12.0112,12.2502,11.7513,12.0909,217400.0],["2013-12-23",12.1454,12.2586,12.0028,12.049,70200.0],["2013-12-24",11.9693,12.158,11.9693,12.0699,27800.0],["2013-12-26",12.1873,12.2041,12.0448,12.0783,34600.0],["2013-12-27",12.1244,12.225,11.9693,12.2125,65400.0],["2013-12-30",12.1873,12.2208,12.1077,12.1705,132600.0],["2013-12-31",12.158,12.2041,12.0909,12.1622,56800.0],["2014-01-02",12.1496,12.2544,12.0532,12.1999,155000.0],["2014-01-03",12.2083,12.3885,12.2083,12.3173,60400.0],["2014-01-06",12.3215,12.3424,12.0573,12.0909,141400.0],["2014-01-07",12.1957,12.4724,11.9819,12.007,102000.0],["2014-01-08",11.9483,11.9483,11.6255,11.68,77400.0],["2014-01-09",11.7052,11.7052,11.3187,11.4826,78200.0],["2014-01-10",10.7095,11.1128,10.6675,10.8902,574800.0],["2014-01-13",10.8691,10.9364,10.4238,10.6591,357000.0],["2014-01-14",10.6633,10.6759,10.3986,10.4196,115400.0],["2014-01-15",10.4112,10.4994,10.3566,10.428,79000.0],["2014-01-16",10.407,10.5834,10.1927,10.2599,90000.0],["2014-01-17",10.2725,10.2725,10.1003,10.2431,83600.0],["2014-01-21",10.2683,10.302,10.1213,10.2179,90000.0],["2014-01-22",10.2389,10.2389,10.1465,10.1465,35000.0],["2014-01-23",10.1297,10.2053,9.9784,10.0751,76200.0],["2014-01-24",9.9826,10.1381,9.9112,10.0961,153400.0],["2014-01-27",10.0919,10.2053,10.0373,10.0541,207800.0],["2014-01-28",10.0205,10.1885,10.0205,10.1675,148600.0],["2014-01-29",10.2263,10.2263,10.0205,10.1045,105000.0],["2014-01-30",10.2347,10.886,10.1927,10.6885,298000.0],["2014-01-31",10.5246,10.7137,10.3398,10.3776,254000.0],["2014-02-03",10.3986,10.4994,10.0877,10.1591,171800.0],["2014-02-04",10.1675,10.1759,10.0667,10.1381,85000.0],["2014-02-05",10.0793,10.1549,9.9574,10.0457,99200.0],["2014-02-06",10.1087,10.2809,9.9154,10.2431,122200.0],["2014-02-07",10.2431,10.3818,10.1465,10.2389,86800.0],["2014-02-10",10.2053,10.2515,9.9784,10.1297,69200.0],["2014-02-11",10.1633,10.3524,9.9448,10.3314,60200.0],["2014-02-12",10.3692,10.47,10.2641,10.3566,73200.0],["2014-02-13",10.2557,10.6969,10.2557,10.6633,123800.0],["2014-02-14",10.6507,10.6717,10.4616,10.6381,76600.0],["2014-02-18",10.6297,10.886,10.6255,10.8607,74600.0],["2014-02-19",10.7935,10.9574,10.533,10.6591,64800.0],["2014-02-20",10.554,10.9112,10.554,10.7347,66800.0],["2014-02-21",10.8061,11.0372,10.6843,10.8229,89800.0],["2014-02-24",10.8061,10.886,10.6801,10.7137,44200.0],["2014-02-25",10.7389,10.7977,10.6045,10.6885,57000.0],["2014-02-26",10.6801,10.9994,10.6045,10.8523,83800.0],["2014-02-27",10.8019,10.928,10.6801,10.8776,65600.0],["2014-02-28",10.9112,10.9868,10.7935,10.8565,141000.0],["2014-03-03",10.7893,10.8397,10.5792,10.8145,79000.0],["2014-03-04",10.9574,11.4027,10.9196,11.2809,351400.0],["2014-03-05",11.2263,11.2599,10.9742,11.1422,53000.0],["2014-03-06",11.138,11.2809,10.9154,11.2095,66200.0],["2014-03-07",11.2893,11.4447,11.1086,11.4069,53800.0],["2014-03-10",11.3523,11.5288,11.2305,11.3271,69200.0],["2014-03-11",11.3103,11.3103,10.9994,11.0876,47200.0],["2014-03-12",11.0036,11.1128,10.9826,11.033,46200.0],["2014-03-13",11.033,11.1422,10.8775,11.0288,107600.0],["2014-03-14",10.9658,11.1338,10.9322,10.9868,25400.0],["2014-03-17",11.0498,11.1338,10.9196,10.9574,80000.0],["2014-03-18",10.9952,11.0372,10.7641,10.8565,106400.0],["2014-03-19",10.8271,10.8271,10.5876,10.6675,81000.0],["2014-03-20",10.6003,10.6927,10.3818,10.4784,302600.0],["2014-03-21",10.5666,11.0078,9.9574,9.9574,550600.0],["2014-03-24",9.9994,10.1045,9.6633,9.886,303400.0],["2014-03-25",9.9406,9.9406,9.6339,9.8188,247400.0],["2014-03-26",9.8314,9.9112,9.5835,9.5835,133800.0],["2014-03-27",9.6003,9.7179,9.5541,9.6675,161800.0],["2014-03-28",9.6465,9.7222,9.6003,9.6633,115200.0],["2014-03-31",9.6591,9.7432,9.6003,9.6801,287400.0],["2014-04-01",9.6633,9.7138,9.5961,9.6927,268600.0],["2014-04-02",9.6633,9.9154,9.6465,9.7726,406400.0],["2014-04-03",9.7304,9.7936,9.6883,9.7389,176400.0],["2014-04-04",9.8231,9.9621,9.4314,9.524,131600.0],["2014-04-07",9.4861,9.583,9.2376,9.524,109000.0],["2014-04-08",9.5662,9.7136,9.4988,9.5325,74200.0],["2014-04-09",9.562,9.5914,9.4019,9.5283,121000.0],["2014-04-10",9.4861,9.5283,9.3134,9.3766,112000.0],["2014-04-11",9.3387,9.3556,9.1449,9.1955,115600.0],["2014-04-14",9.3134,9.7599,9.2629,9.4272,362600.0],["2014-04-15",9.4187,9.6588,9.2376,9.4145,180600.0],["2014-04-16",9.5114,9.5409,9.4145,9.4524,52400.0],["2014-04-17",9.4061,9.6588,9.4061,9.583,100000.0],["2014-04-21",9.6293,9.6757,9.5704,9.6251,111000.0],["2014-04-22",9.6673,9.7557,9.6251,9.663,64200.0],["2014-04-23",9.6336,9.7936,9.5072,9.5704,348400.0],["2014-04-24",9.6504,9.6757,9.5325,9.6125,60800.0],["2014-04-25",9.5957,9.6462,9.4272,9.5072,108000.0],["2014-04-28",9.5746,9.6925,9.4061,9.5114,62800.0],["2014-04-29",9.5788,9.6757,9.5114,9.6125,240000.0],["2014-04-30",9.6041,9.6504,9.4651,9.6209,117000.0],["2014-05-01",9.5746,9.6041,9.3261,9.444,121200.0],["2014-05-02",9.4861,9.6462,9.3808,9.4609,64400.0],["2014-05-05",9.3977,9.4229,9.2839,9.3682,86000.0],["2014-05-06",9.3092,9.3682,9.2039,9.2123,161000.0],["2014-05-07",9.1955,9.2797,9.0523,9.246,106800.0],["2014-05-08",9.2502,9.4946,9.107,9.225,67400.0],["2014-05-09",9.1576,9.5325,9.1576,9.4735,87800.0],["2014-05-12",9.562,9.642,9.4524,9.583,133600.0],["2014-05-13",9.562,9.5957,9.3682,9.385,112000.0],["2014-05-14",9.3303,9.3935,9.1618,9.1913,115200.0],["2014-05-15",9.1197,9.3387,9.0144,9.2755,105000.0],["2014-05-16",9.2418,9.4777,9.1997,9.4735,71600.0],["2014-05-19",9.4777,9.6083,9.4398,9.583,52200.0],["2014-05-20",9.5072,9.6799,9.1028,9.2208,174800.0],["2014-05-21",9.2713,9.3766,9.0944,9.2545,94200.0],["2014-05-22",9.2292,9.3092,9.0565,9.1112,222800.0],["2014-05-23",8.4415,8.4415,7.856,7.9613,624000.0],["2014-05-27",8.0034,8.0329,7.7675,7.8138,418600.0],["2014-05-28",7.7675,7.8265,7.6032,7.6285,204400.0],["2014-05-29",7.6748,7.6875,7.599,7.6159,184400.0],["2014-05-30",7.6496,7.9276,7.6159,7.877,158800.0],["2014-06-02",7.8602,7.9613,7.7928,7.8433,121800.0],["2014-06-03",7.8433,7.9402,7.8012,7.8138,177400.0],["2014-06-04",7.8096,7.9065,7.6791,7.8433,211600.0],["2014-06-05",7.8602,7.9318,7.7928,7.877,280400.0],["2014-06-06",7.9234,8.0666,7.8939,8.0413,151200.0],["2014-06-09",8.0287,8.2014,8.0287,8.1845,129000.0],["2014-06-10",8.2014,8.4373,8.2014,8.3951,445200.0],["2014-06-11",8.3488,8.4162,8.2814,8.3277,78400.0],["2014-06-12",8.3488,8.3488,8.1593,8.1887,97400.0],["2014-06-13",8.1972,8.2224,8.1129,8.214,62000.0],["2014-06-16",8.214,8.2856,8.1382,8.1761,112400.0],["2014-06-17",8.2014,8.353,8.2014,8.3404,123200.0],["2014-06-18",8.3067,8.4583,8.2519,8.3994,67800.0],["2014-06-19",8.4288,8.551,8.4204,8.4962,85400.0],["2014-06-20",8.5468,8.6352,8.5005,8.5805,218000.0],["2014-06-23",8.551,8.6774,8.4878,8.6395,150600.0],["2014-06-24",8.6058,8.8248,8.3909,8.6563,213600.0],["2014-06-25",8.5847,8.8079,8.5847,8.77,225000.0],["2014-06-26",8.7363,8.7406,8.5931,8.6605,205400.0],["2014-06-27",8.6605,8.7532,8.5594,8.69,218600.0],["2014-06-30",8.6774,8.7448,8.5931,8.6984,110400.0],["2014-07-01",8.6984,8.9217,8.6984,8.8416,116000.0],["2014-07-02",8.8501,8.9388,8.66,8.7065,928400.0],["2014-07-03",8.7445,8.7445,8.6346,8.66,177800.0],["2014-07-07",8.6727,8.7529,8.4868,8.5586,102400.0],["2014-07-08",8.5121,8.5924,8.3981,8.5375,77000.0],["2014-07-09",8.5544,8.584,8.3643,8.4488,81600.0],["2014-07-10",8.3009,8.4403,8.2376,8.3389,299800.0],["2014-07-11",8.3263,8.3263,8.0897,8.1151,104400.0],["2014-07-14",8.1488,8.208,8.0263,8.039,90000.0],["2014-07-15",8.0601,8.1615,7.963,7.9756,90000.0],["2014-07-16",8.001,8.0263,7.832,7.8574,82400.0],["2014-07-17",7.8278,7.925,7.7349,7.7518,88200.0],["2014-07-18",7.718,7.9081,7.718,7.8785,140000.0],["2014-07-21",7.8067,7.8743,7.7644,7.8067,92800.0],["2014-07-22",7.8151,8.0263,7.7095,7.718,51000.0],["2014-07-23",7.7433,7.7898,7.7095,7.7644,52800.0],["2014-07-24",7.7602,7.9207,7.7602,7.832,162200.0],["2014-07-25",7.8151,7.8531,7.6546,7.6757,57600.0],["2014-07-28",7.6546,7.7011,7.511,7.5236,98600.0],["2014-07-29",7.5321,7.6842,7.511,7.6166,125400.0],["2014-07-30",7.6546,7.6884,7.5659,7.6335,70000.0],["2014-07-31",7.5574,7.6292,7.4603,7.5194,439800.0],["2014-08-01",7.5448,7.5701,7.3082,7.3504,137400.0],["2014-08-04",7.4476,7.4772,7.3504,7.3927,265200.0],["2014-08-05",7.3758,7.9461,7.3758,7.5743,176800.0],["2014-08-06",7.549,7.8743,7.549,7.7982,120600.0],["2014-08-07",8.1024,8.2925,8.0432,8.2418,765600.0],["2014-08-08",8.2164,8.4572,7.5067,8.4065,221200.0],["2014-08-11",8.4741,8.8163,8.3094,8.3178,138400.0],["2014-08-12",8.322,8.3558,8.17,8.2164,82000.0],["2014-08-13",8.2376,8.2883,8.1024,8.2671,155400.0],["2014-08-14",8.246,8.3812,8.2164,8.3389,88400.0],["2014-08-15",8.4065,8.4741,8.3052,8.4277,255800.0],["2014-08-18",8.5628,8.6938,8.4403,8.6727,152600.0],["2014-08-19",8.7065,8.8459,8.6473,8.8079,179000.0],["2014-08-20",8.7867,8.9979,8.7445,8.9304,129400.0],["2014-08-21",8.8839,9.0402,8.867,8.9346,135000.0],["2014-08-22",8.9473,9.0993,8.9177,9.0486,113800.0],["2014-08-25",9.0867,9.2092,9.0486,9.1331,77600.0],["2014-08-26",9.1711,9.2894,9.0444,9.2176,205600.0],["2014-08-27",9.2472,9.2768,9.1205,9.2303,119600.0],["2014-08-28",8.9853,9.2134,8.9853,9.1162,124000.0],["2014-08-29",9.1162,9.2261,9.0444,9.0951,91200.0],["2014-09-02",9.1669,9.3275,9.1669,9.2979,149200.0],["2014-09-03",9.357,9.5429,9.2979,9.3612,353600.0],["2014-09-04",8.4488,8.5121,8.2545,8.3854,1228000.0],["2014-09-05",8.322,8.3305,8.1446,8.1995,139800.0],["2014-09-08",8.1995,8.2671,8.0728,8.1573,121800.0],["2014-09-09",8.1531,8.1531,7.8954,7.9038,113000.0],["2014-09-10",7.87,7.9545,7.8151,7.9165,136000.0],["2014-09-11",7.8869,8.1319,7.8869,8.1277,158000.0],["2014-09-12",8.1319,8.1319,7.9123,8.0094,98800.0],["2014-09-15",8.0348,8.0432,7.8362,7.8785,148800.0],["2014-09-16",7.8616,8.0221,7.8447,7.9461,143800.0],["2014-09-17",7.9714,8.0263,7.9165,7.9799,128000.0],["2014-09-18",8.001,8.0559,7.9714,8.0475,88800.0],["2014-09-19",8.077,8.1151,7.9123,7.925,137800.0],["2014-09-22",7.8616,7.87,7.6588,7.6842,133400.0],["2014-09-23",7.6715,7.7898,7.6715,7.7137,132000.0],["2014-09-24",7.7391,7.8489,7.7011,7.8024,73800.0],["2014-09-25",7.7349,7.7475,7.5828,7.6123,111800.0],["2014-09-26",7.6124,7.7264,7.4518,7.5025,164200.0],["2014-09-29",7.4138,7.6123,7.4138,7.5701,113200.0],["2014-09-30",7.5828,7.5997,7.511,7.5236,165000.0],["2014-10-01",7.4983,7.5405,7.3589,7.38,156800.0],["2014-10-02",7.3715,7.5326,7.3715,7.4309,80400.0],["2014-10-03",7.5157,7.5157,7.4182,7.4309,77200.0],["2014-10-06",7.4182,7.4775,7.3207,7.3376,106600.0],["2014-10-07",7.2868,7.3249,7.2189,7.2401,100000.0],["2014-10-08",7.2274,7.2995,7.0918,7.2868,142400.0],["2014-10-09",7.2486,7.2783,7.0706,7.2232,146200.0],["2014-10-10",7.1765,7.5411,7.1765,7.4902,173400.0],["2014-10-13",7.4563,7.7869,7.4224,7.6555,132800.0],["2014-10-14",7.6979,7.948,7.6979,7.9353,138000.0],["2014-10-15",7.8124,7.9862,7.6767,7.8972,240000.0],["2014-10-16",7.7997,8.1176,7.7997,8.0159,131600.0],["2014-10-17",8.1303,8.1642,7.6343,7.6725,183600.0],["2014-10-20",7.6683,7.7106,7.5284,7.6131,115000.0],["2014-10-21",7.6259,7.7064,7.4945,7.6259,156600.0],["2014-10-22",7.6555,7.7446,7.4987,7.5199,126600.0],["2014-10-23",7.6004,7.6428,7.5411,7.5792,62200.0],["2014-10-24",7.6089,7.6089,7.3546,7.4648,71400.0],["2014-10-27",7.4012,7.4139,7.2656,7.3927,62000.0],["2014-10-28",7.4012,7.6598,7.3079,7.6471,148800.0],["2014-10-29",7.6386,7.6513,7.4478,7.575,77600.0],["2014-10-30",7.5665,7.6598,7.4775,7.6259,72800.0],["2014-10-31",7.7742,7.8209,7.7064,7.7997,113400.0],["2014-11-03",7.7997,7.8675,7.7573,7.8081,128200.0],["2014-11-04",7.8039,8.1049,7.7827,7.9226,155000.0],["2014-11-05",7.9947,8.0752,7.9099,7.9438,57600.0],["2014-11-06",7.9565,8.0625,7.9268,8.0455,50200.0],["2014-11-07",7.9819,8.071,7.9692,8.071,56400.0],["2014-11-10",8.0498,8.054,7.8632,7.9777,44600.0],["2014-11-11",7.9692,8.0498,7.8887,8.0243,49400.0],["2014-11-12",7.9777,8.1642,7.9565,8.0922,103800.0],["2014-11-13",8.1049,8.2024,7.9396,8.0582,53200.0],["2014-11-14",8.0921,8.1049,7.9862,8.0667,32800.0],["2014-11-17",8.0328,8.0498,7.9056,7.9311,31400.0],["2014-11-18",7.965,7.965,7.8336,7.948,44200.0],["2014-11-19",7.9523,7.9523,7.7954,7.8505,44400.0],["2014-11-20",7.8378,8.1939,7.8378,8.1557,103200.0],["2014-11-21",8.2744,8.2999,8.1091,8.1473,73600.0],["2014-11-24",8.1473,8.3719,8.1473,8.2787,55000.0],["2014-11-25",8.3295,8.3295,8.143,8.2532,88800.0],["2014-11-26",8.3507,8.516,8.1769,8.5118,104800.0],["2014-11-28",8.4821,8.7704,8.4694,8.5881,95000.0],["2014-12-01",8.5881,8.6178,8.2744,8.3168,192200.0],["2014-12-02",9.1561,9.9615,9.0417,9.9064,974600.0],["2014-12-03",9.9361,10.4024,9.7835,9.8513,324600.0],["2014-12-04",9.864,10.1862,9.6902,10.076,205400.0],["2014-12-05",10.0378,10.2031,10.0251,10.076,98400.0],["2014-12-08",10.076,10.1735,9.8174,10.0039,97800.0],["2014-12-09",9.8979,10.2964,9.8979,10.2667,97400.0],["2014-12-10",10.2752,10.4617,10.1438,10.2159,157000.0],["2014-12-11",10.3557,10.6694,10.3557,10.5338,110200.0],["2014-12-12",10.449,10.7542,10.449,10.7033,176400.0],["2014-12-15",10.7118,10.8263,10.5804,10.6313,163000.0],["2014-12-16",10.6779,11.1442,10.4914,10.9534,226600.0],["2014-12-17",11.0425,11.1696,10.6864,11.1569,234800.0],["2014-12-18",11.1908,11.2968,11.0001,11.1654,130800.0],["2014-12-19",11.1145,11.1145,10.3642,10.4702,265400.0],["2014-12-22",10.4066,10.627,10.3134,10.466,228600.0],["2014-12-23",10.4872,10.9704,10.3939,10.8475,204800.0],["2014-12-24",10.8348,10.8517,10.7288,10.7542,28600.0],["2014-12-26",10.822,10.9238,10.7585,10.8602,49400.0],["2014-12-29",10.8941,11.0891,10.6991,11.0637,99000.0],["2014-12-30",11.0001,11.2714,10.9068,11.0552,112200.0],["2014-12-31",11.0086,11.3773,10.8178,10.8899,185800.0],["2015-01-02",10.9407,10.9407,10.5847,10.661,101600.0],["2015-01-05",10.538,10.7542,10.4151,10.5126,165600.0],["2015-01-06",10.4829,10.5168,10.0887,10.2201,94000.0],["2015-01-07",10.2837,10.5592,10.2116,10.5507,163200.0],["2015-01-08",10.5932,10.6315,10.4318,10.4743,142800.0],["2015-01-09",10.4445,10.4785,10.3,10.419,121400.0],["2015-01-12",10.385,10.6527,10.3383,10.6017,154000.0],["2015-01-13",10.6527,10.8354,10.2023,10.3,128600.0],["2015-01-14",10.1981,10.3213,10.1343,10.3,113400.0],["2015-01-15",10.3043,10.334,10.0408,10.1088,204000.0],["2015-01-16",10.0706,10.1981,10.0706,10.1556,106800.0],["2015-01-20",10.1981,10.3255,9.9601,10.1046,220200.0],["2015-01-21",10.1088,10.1556,9.9856,9.9983,88400.0],["2015-01-22",10.0323,10.3808,9.9431,10.2873,101200.0],["2015-01-23",10.3213,10.3213,10.0621,10.1683,62400.0],["2015-01-26",10.1726,10.1981,9.9856,10.1513,133200.0],["2015-01-27",10.0706,10.1938,10.0281,10.0578,141600.0],["2015-01-28",10.0748,10.1386,9.9644,9.9856,137800.0],["2015-01-29",10.0323,10.1811,9.9644,10.1598,86400.0],["2015-01-30",10.0493,10.3128,9.8411,9.8666,176400.0],["2015-02-02",9.9219,10.0706,9.7816,10.0323,191600.0],["2015-02-03",10.0451,10.5125,10.0366,10.2788,141600.0],["2015-02-04",10.1938,10.4573,10.1938,10.3128,96600.0],["2015-02-05",10.3128,10.487,10.2788,10.419,87000.0],["2015-02-06",10.385,10.6102,10.3553,10.419,50600.0],["2015-02-09",10.4148,10.5125,9.9941,9.9983,155000.0],["2015-02-10",10.0833,10.2533,10.0026,10.2321,124600.0],["2015-02-11",10.1811,10.419,10.1343,10.1981,56400.0],["2015-02-12",10.2575,10.283,10.1301,10.2321,106600.0],["2015-02-13",10.2873,10.2873,10.1216,10.2066,127400.0],["2015-02-17",10.2575,10.2575,10.0408,10.1088,69200.0],["2015-02-18",10.0706,10.1343,9.4332,9.8369,106200.0],["2015-02-19",9.7816,9.9644,9.7731,9.8411,84800.0],["2015-02-20",9.8751,10.1386,9.8326,10.0663,75200.0],["2015-02-23",10.0366,10.1088,9.8666,10.0833,92200.0],["2015-02-24",10.1131,10.5635,10.1131,10.2448,102600.0],["2015-02-25",10.266,10.4233,10.2193,10.3298,90800.0],["2015-02-26",10.3553,10.4318,10.1598,10.4105,64200.0],["2015-02-27",10.3638,10.5635,10.3638,10.4275,67200.0],["2015-03-02",10.3978,10.6145,10.3298,10.521,65000.0],["2015-03-03",10.5252,10.5252,10.3085,10.351,72200.0],["2015-03-04",10.351,10.5125,10.2151,10.3128,79200.0],["2015-03-05",10.3213,10.4063,10.2151,10.3043,57000.0],["2015-03-06",10.2193,10.487,10.2193,10.2618,75000.0],["2015-03-09",10.3128,10.7165,10.2745,10.623,158200.0],["2015-03-10",10.4785,10.5932,10.3808,10.419,95600.0],["2015-03-11",10.4615,10.504,10.3553,10.3893,78600.0],["2015-03-12",10.487,10.8142,10.453,10.7972,139000.0],["2015-03-13",10.8269,10.8482,10.402,10.6272,131800.0],["2015-03-16",10.7037,10.7122,10.2788,10.3085,191000.0],["2015-03-17",10.3638,10.436,10.1853,10.1938,206600.0],["2015-03-18",10.2066,10.3723,10.1513,10.2915,706400.0],["2015-03-19",11.5536,11.579,10.5677,11.1541,1157400.0],["2015-03-20",11.2391,11.8467,11.0691,11.7363,500200.0],["2015-03-23",11.7278,12.2249,11.6683,12.0677,385000.0],["2015-03-24",12.0677,12.3099,11.9062,12.2249,230000.0],["2015-03-25",12.1994,12.3397,12.1399,12.2547,260200.0],["2015-03-26",12.2377,12.4629,12.1484,12.2887,218400.0],["2015-03-27",12.2462,12.4246,12.0889,12.1314,341000.0],["2015-03-30",12.2504,12.5096,12.1654,12.3609,194400.0],["2015-03-31",12.3864,12.6583,12.3864,12.5096,350200.0],["2015-04-01",12.4968,12.5565,12.1051,12.3436,290200.0],["2015-04-02",12.3691,12.5777,12.2456,12.3393,186800.0],["2015-04-06",12.1988,12.4543,12.1988,12.3436,182400.0],["2015-04-07",12.3223,12.4457,12.2541,12.3819,190200.0],["2015-04-08",12.3308,12.4883,12.2669,12.3436,87600.0],["2015-04-09",12.3138,12.3947,12.0753,12.2031,47000.0],["2015-04-10",12.2967,12.2967,11.9561,12.1562,97000.0],["2015-04-13",12.1094,12.2158,11.9774,12.02,175200.0],["2015-04-14",12.0072,12.0881,11.8156,12.0413,191000.0],["2015-04-15",12.1136,12.1349,11.9944,12.0413,116600.0],["2015-04-16",11.9859,12.2031,11.9263,12.0413,60800.0],["2015-04-17",11.9135,11.9476,11.5175,11.658,181400.0],["2015-04-20",11.8198,12.0413,11.5899,11.905,196800.0],["2015-04-21",11.9816,12.0242,11.79,11.9007,83000.0],["2015-04-22",11.9007,11.9178,11.7134,11.8156,67200.0],["2015-04-23",11.8496,12.02,11.8496,11.9433,56400.0],["2015-04-24",11.9859,12.1264,11.9135,12.0625,141200.0],["2015-04-27",12.1222,12.1477,11.7475,11.7815,108800.0],["2015-04-28",11.773,11.8539,11.6708,11.7389,138200.0],["2015-04-29",11.7049,11.7049,11.2621,11.3217,103200.0],["2015-04-30",11.2791,11.3302,11.0321,11.1173,134400.0],["2015-05-01",11.1301,11.1982,11.0023,11.1386,125400.0],["2015-05-04",11.1854,11.2706,11.0492,11.0662,68000.0],["2015-05-05",11.0705,11.211,10.8618,11.2067,163200.0],["2015-05-06",11.2025,11.3898,11.0364,11.2237,127000.0],["2015-05-07",11.1641,11.4622,10.9853,11.4068,114800.0],["2015-05-08",11.4537,11.4537,11.2493,11.343,131000.0],["2015-05-11",11.2919,11.624,11.2237,11.4196,105800.0],["2015-05-12",11.3472,11.7347,11.1556,11.7091,255000.0],["2015-05-13",11.7432,12.1349,11.7262,11.9646,203200.0],["2015-05-14",11.9646,11.9646,11.7049,11.8837,100000.0],["2015-05-15",11.8965,11.9518,11.7347,11.9305,135400.0],["2015-05-18",11.9391,12.3138,11.9391,12.2925,200200.0],["2015-05-19",12.2754,12.3052,12.1349,12.2414,266800.0],["2015-05-20",12.2967,12.2967,11.8326,11.9561,398600.0],["2015-05-21",11.8539,11.9433,11.4366,11.8582,445000.0],["2015-05-22",11.8411,12.6416,11.8326,12.5267,548400.0],["2015-05-26",12.5905,12.5905,12.2329,12.2456,162600.0],["2015-05-27",12.2541,12.2541,11.8369,11.9135,225000.0],["2015-05-28",11.922,12.1009,11.8582,11.9518,131000.0],["2015-05-29",11.888,12.0327,11.6921,11.7688,143600.0],["2015-06-01",11.8028,11.9689,11.6666,11.8156,141400.0],["2015-06-02",11.8113,12.1434,11.7347,11.8369,99400.0],["2015-06-03",11.888,12.02,11.7645,11.9944,122400.0],["2015-06-04",11.9987,12.1136,11.8113,11.9305,92000.0],["2015-06-05",11.9433,11.9604,11.7475,11.8667,103800.0],["2015-06-08",11.8156,12.169,11.6921,11.9859,144400.0],["2015-06-09",12.0157,12.0157,11.7389,11.8028,69000.0],["2015-06-10",11.8624,11.9178,11.7006,11.7347,91200.0],["2015-06-11",11.7134,11.9007,11.7134,11.8284,130400.0],["2015-06-12",11.8284,11.8965,11.7304,11.8837,130200.0],["2015-06-15",11.7773,11.8667,11.5942,11.6197,233400.0],["2015-06-16",11.5771,11.8795,11.4962,11.8709,131600.0],["2015-06-17",11.8795,11.8922,11.6921,11.8028,75000.0],["2015-06-18",11.7815,12.1179,11.7517,12.0923,138200.0],["2015-06-19",12.1392,12.2499,11.9944,12.1818,188800.0],["2015-06-22",12.2797,12.3436,11.9093,12.1094,81600.0],["2015-06-23",12.1434,12.3052,12.1264,12.2627,68800.0],["2015-06-24",12.2414,12.3393,12.1349,12.2712,102000.0],["2015-06-25",12.2712,12.2882,12.0796,12.1562,143000.0],["2015-06-26",12.2371,12.697,12.2371,12.6757,493400.0],["2015-06-29",12.697,12.7736,12.2031,12.2371,143200.0],["2015-06-30",12.3904,12.4372,12.1307,12.2882,131400.0],["2015-07-01",12.3458,12.5037,12.2562,12.4354,140400.0],["2015-07-02",12.3928,12.5891,12.3714,12.5421,111800.0],["2015-07-06",12.4866,12.5891,12.0855,12.1452,181800.0],["2015-07-07",12.1922,12.4824,12.0386,12.2946,144600.0],["2015-07-08",12.141,12.2989,12.0812,12.1879,165400.0],["2015-07-09",12.3885,12.5976,12.1367,12.269,136600.0],["2015-07-10",12.3458,12.38,12.1282,12.333,132000.0],["2015-07-13",12.4952,12.5848,12.333,12.5336,143400.0],["2015-07-14",12.4824,12.5891,12.3117,12.4141,109600.0],["2015-07-15",12.3928,12.5336,12.2562,12.2946,92200.0],["2015-07-16",12.3714,12.5976,12.3287,12.4226,174600.0],["2015-07-17",12.4482,12.4482,12.0898,12.1239,94200.0],["2015-07-20",12.1879,12.2605,11.9916,12.2135,263600.0],["2015-07-21",12.2135,12.3117,11.5265,11.8508,275800.0],["2015-07-22",11.8423,11.9916,11.6332,11.9745,66600.0],["2015-07-23",11.9874,11.9874,11.6417,11.6886,251800.0],["2015-07-24",11.7313,11.7612,11.5649,11.6161,138800.0],["2015-07-27",11.6118,12.1026,11.5734,12.0087,189000.0],["2015-07-28",12.0343,12.1495,11.5307,11.966,191400.0],["2015-07-29",12.0215,12.2519,11.966,12.1452,129600.0],["2015-07-30",12.1453,12.2775,12.0514,12.2007,159600.0],["2015-07-31",12.2135,12.333,12.0343,12.0812,72200.0],["2015-08-03",12.0556,12.1794,11.727,11.7868,108400.0],["2015-08-04",11.838,11.8764,11.6588,11.8764,105800.0],["2015-08-05",11.9703,12.1581,11.9489,12.1324,110200.0],["2015-08-06",12.1879,12.1879,11.663,11.7654,101400.0],["2015-08-07",11.7654,11.7697,11.5222,11.6417,105600.0],["2015-08-10",11.663,12.2007,11.6033,12.0855,175000.0],["2015-08-11",11.966,12.0087,11.7014,11.727,130200.0],["2015-08-12",11.6075,11.7356,11.4027,11.6972,83400.0],["2015-08-13",11.7313,11.8252,11.5819,11.6417,97800.0],["2015-08-14",11.6758,11.9489,11.5265,11.9276,81600.0],["2015-08-17",11.8593,12.1623,11.7697,12.0983,146600.0],["2015-08-18",12.0642,12.1367,11.8892,11.9447,84000.0],["2015-08-19",11.8209,12.0642,11.6673,11.9319,71400.0],["2015-08-20",11.774,11.7868,11.4753,11.5435,93200.0],["2015-08-21",11.3131,11.5051,10.9119,11.0997,370200.0],["2015-08-24",10.3358,11.0272,9.9603,10.4468,257800.0],["2015-08-25",10.7455,10.801,10.3785,10.3913,172400.0],["2015-08-26",10.6346,11.0613,10.4468,11.0229,126800.0],["2015-08-27",11.1253,11.1253,10.7284,10.9247,123600.0],["2015-08-28",10.8479,11.1253,10.8437,10.8863,239400.0],["2015-08-31",10.8863,11.1296,10.8693,11.0528,239800.0],["2015-09-01",10.8437,11.0826,10.7455,10.929,251400.0],["2015-09-02",10.9717,12.013,9.7981,11.296,1094400.0],["2015-09-03",11.4155,11.4155,10.4895,10.5876,339600.0],["2015-09-04",10.4297,10.7455,10.3273,10.3956,316400.0],["2015-09-08",10.498,10.562,10.1054,10.3145,351000.0],["2015-09-09",10.4255,10.5065,10.2078,10.3188,237600.0],["2015-09-10",10.3102,10.5449,10.1651,10.3145,252600.0],["2015-09-11",10.242,10.6772,10.2163,10.6388,263400.0],["2015-09-14",10.6388,10.673,10.242,10.259,149400.0],["2015-09-15",10.2846,10.7669,10.1907,10.6943,213600.0],["2015-09-16",10.6815,10.8266,10.562,10.7583,128600.0],["2015-09-17",10.8138,10.9973,10.7284,10.8223,194800.0],["2015-09-18",10.6644,10.8906,10.5364,10.5876,210800.0],["2015-09-21",10.6815,10.7284,10.3273,10.3956,195600.0],["2015-09-22",10.2889,10.4767,10.0456,10.2334,214400.0],["2015-09-23",10.2676,10.3358,10.0841,10.259,107400.0],["2015-09-24",10.1907,10.3401,9.9859,10.0713,218400.0],["2015-09-25",10.1694,10.2462,9.8878,9.9262,188200.0],["2015-09-28",9.9091,9.9091,9.5848,9.7299,270200.0],["2015-09-29",9.7299,9.9816,9.7299,9.764,442400.0],["2015-09-30",9.8536,10.2292,9.7341,10.1566,259400.0],["2015-10-01",10.1117,10.2828,10.056,10.1502,282000.0],["2015-10-02",10.0389,10.2529,10.0389,10.2272,190600.0],["2015-10-05",10.3427,10.5909,10.2058,10.4241,132400.0],["2015-10-06",10.3984,10.4155,9.9448,9.9876,160400.0],["2015-10-07",10.0304,10.2144,9.688,9.8207,346400.0],["2015-10-08",9.7822,10.0903,9.6281,10.0004,148000.0],["2015-10-09",10.0389,10.0389,9.7779,9.9362,108800.0],["2015-10-12",9.9491,10.1673,9.872,10.086,154000.0],["2015-10-13",10.0475,10.116,9.7094,9.7522,88000.0],["2015-10-14",9.7693,9.795,9.427,9.5169,353000.0],["2015-10-15",9.5511,9.7565,9.4612,9.5896,296800.0],["2015-10-16",9.5853,9.6966,9.427,9.5853,281800.0],["2015-10-19",9.5768,9.9491,9.5383,9.8164,273400.0],["2015-10-20",9.795,10.1673,9.795,10.0346,108600.0],["2015-10-21",10.0774,10.3214,10.0646,10.0732,224200.0],["2015-10-22",10.1502,10.3641,10.0689,10.1887,165800.0],["2015-10-23",10.1973,10.3727,9.7223,9.7779,198400.0],["2015-10-26",9.795,9.9961,9.7308,9.9619,73600.0],["2015-10-27",9.9362,9.9876,9.5254,9.5811,143200.0],["2015-10-28",9.5126,10.056,9.4955,9.7865,202800.0],["2015-10-29",9.7865,9.7865,9.5211,9.6452,111800.0],["2015-10-30",9.6196,9.7779,9.4826,9.6153,112600.0],["2015-11-02",9.6067,9.7351,9.4142,9.6838,118800.0],["2015-11-03",9.6452,10.0389,9.6452,9.8806,83600.0],["2015-11-04",9.8164,9.8164,9.3628,9.5297,210000.0],["2015-11-05",9.4826,9.7009,9.3457,9.5211,68600.0],["2015-11-06",9.4741,9.4741,9.0547,9.3243,196000.0],["2015-11-09",9.2387,9.2387,8.584,8.6482,281800.0],["2015-11-10",8.6568,8.8279,8.4642,8.7209,197000.0],["2015-11-11",8.6953,8.6953,8.2374,8.2887,113400.0],["2015-11-12",8.1818,8.2588,7.4286,8.216,406800.0],["2015-11-13",8.1347,8.1604,7.8095,7.8095,201200.0],["2015-11-16",7.7539,7.9593,7.6597,7.9122,188600.0],["2015-11-17",7.7538,8.0876,7.7538,8.0619,349200.0],["2015-11-18",8.0619,8.4642,8.0491,8.2588,180400.0],["2015-11-19",8.2117,8.2973,8.1261,8.2374,132800.0],["2015-11-20",8.293,8.5155,8.1304,8.2288,344800.0],["2015-11-23",8.2288,8.2802,8.0876,8.1304,290400.0],["2015-11-24",8.0577,8.3315,7.8309,8.3144,127600.0],["2015-11-25",8.3273,8.6781,8.1689,8.5113,329600.0],["2015-11-27",8.4941,8.6054,8.3829,8.5755,354400.0],["2015-11-30",8.7851,8.8408,8.1689,8.3358,617200.0],["2015-12-01",8.5583,9.3799,8.3872,9.32,1219600.0],["2015-12-02",9.4441,9.7265,9.1189,9.5639,369800.0],["2015-12-03",9.5597,9.6196,9.2601,9.4698,333000.0],["2015-12-04",9.5083,9.7308,9.457,9.5853,250600.0],["2015-12-07",9.5511,9.7736,9.3157,9.6581,295200.0],["2015-12-08",9.5383,9.6838,9.1874,9.4912,210400.0],["2015-12-09",9.3842,9.8079,9.3842,9.611,195000.0],["2015-12-10",9.5254,9.8164,9.5254,9.7265,218400.0],["2015-12-11",9.7265,10.454,9.7265,10.0047,404600.0],["2015-12-14",9.979,10.0946,9.6495,9.7865,411800.0],["2015-12-15",9.8421,9.9747,9.5939,9.795,318200.0],["2015-12-16",9.8335,10.0732,9.7736,9.9876,172800.0],["2015-12-17",10.0389,10.0389,9.7693,9.9319,230200.0],["2015-12-18",9.8592,10.0603,9.8079,9.9705,286600.0],["2015-12-21",10.0218,10.0774,9.7993,9.8977,311600.0],["2015-12-22",9.9576,10.377,9.8421,10.2786,166200.0],["2015-12-23",10.3556,10.7707,10.3256,10.6209,324000.0],["2015-12-24",10.5909,10.6166,10.1887,10.4412,174400.0],["2015-12-28",10.484,10.484,10.1587,10.3,232000.0],["2015-12-29",10.3,10.4583,10.2187,10.2828,120400.0],["2015-12-30",10.2871,10.347,9.9448,9.9576,157400.0],["2015-12-31",9.9191,10.0817,9.7651,9.9277,166200.0],["2016-01-04",9.7009,9.9533,9.5425,9.9191,242000.0],["2016-01-05",9.9662,10.2657,9.8464,10.1331,210200.0],["2016-01-06",9.9576,10.24,9.9576,9.9919,278800.0],["2016-01-07",9.7451,10.1013,9.7451,9.9425,243000.0],["2016-01-08",9.9168,9.9339,9.3375,9.346,252400.0],["2016-01-11",9.4404,9.8524,9.1787,9.3632,339400.0],["2016-01-12",9.5263,9.5735,9.2259,9.5048,196000.0],["2016-01-13",9.552,9.6293,9.3675,9.4919,231800.0],["2016-01-14",9.5735,9.7022,9.419,9.5477,432600.0],["2016-01-15",9.3203,9.4962,9.0886,9.4705,208200.0],["2016-01-19",9.5349,9.5821,9.1787,9.3546,261400.0],["2016-01-20",9.2431,10.0069,9.0028,9.9039,316600.0],["2016-01-21",9.964,10.0669,9.8352,9.9382,211000.0],["2016-01-22",10.1099,10.1528,9.2216,9.9511,213400.0],["2016-01-25",9.9211,9.9854,9.6722,9.7151,108800.0],["2016-01-26",9.7923,10.23,9.5434,9.8781,131200.0],["2016-01-27",9.861,9.861,9.5391,9.6078,132400.0],["2016-01-28",9.7237,9.891,9.6936,9.8138,139000.0],["2016-01-29",9.8696,9.9725,9.6207,9.9511,184200.0],["2016-02-01",9.891,10.1356,9.7237,10.0884,90600.0],["2016-02-02",10.0669,10.2,9.9425,9.9854,113800.0],["2016-02-03",10.0455,10.067,9.7494,9.8953,124000.0],["2016-02-04",9.8138,9.9725,9.5992,9.6765,83400.0],["2016-02-05",9.5649,9.7494,9.3418,9.3932,173200.0],["2016-02-08",9.3289,9.5649,9.1229,9.522,168000.0],["2016-02-09",9.4233,9.6035,9.3589,9.4662,81800.0],["2016-02-10",9.5606,9.6164,9.2774,9.3546,272000.0],["2016-02-11",9.2431,9.6378,9.2431,9.5263,95400.0],["2016-02-12",9.5563,9.7451,9.5177,9.6979,74400.0],["2016-02-16",9.8095,10.0712,9.7237,9.8438,99400.0],["2016-02-17",9.9168,10.0455,9.8567,9.9768,164600.0],["2016-02-18",9.9597,10.0584,9.8524,9.8653,108400.0],["2016-02-19",9.7794,10.1656,9.6936,10.1013,211000.0],["2016-02-22",10.1399,10.2429,9.9554,9.9897,248400.0],["2016-02-23",10.024,10.3115,9.9983,10.1528,104000.0],["2016-02-24",10.0712,10.4532,10.0026,10.2257,76800.0],["2016-02-25",10.2944,10.4017,10.1828,10.363,63200.0],["2016-02-26",10.4532,10.4532,9.9983,10.2343,115600.0],["2016-02-29",10.2214,10.2601,10.0927,10.1142,109600.0],["2016-03-01",10.1699,10.2558,10.1142,10.2515,85800.0],["2016-03-02",10.1914,10.3802,10.1914,10.3287,99200.0],["2016-03-03",10.2772,10.2772,10.097,10.2043,98800.0],["2016-03-04",10.1828,10.5862,10.1356,10.5132,316200.0],["2016-03-07",10.4274,10.5433,10.1785,10.2686,145800.0],["2016-03-08",10.2,10.6334,9.7752,10.3888,100800.0],["2016-03-09",10.3888,10.539,10.1356,10.2558,116200.0],["2016-03-10",10.2944,10.5046,10.2558,10.4017,111600.0],["2016-03-11",10.4703,10.5948,10.3158,10.5561,90600.0],["2016-03-14",10.5304,10.5948,10.4145,10.5518,93000.0],["2016-03-15",10.5089,10.8951,10.4532,10.702,153800.0],["2016-03-16",10.6248,10.642,10.4059,10.436,159600.0],["2016-03-17",10.466,11.1183,10.3759,11.0153,320600.0],["2016-03-18",11.9979,12.0366,11.4272,11.6804,723000.0],["2016-03-21",11.6847,11.6847,11.5216,11.5302,211200.0],["2016-03-22",11.5474,11.5817,11.2384,11.2813,245800.0],["2016-03-23",11.2856,11.4401,11.0968,11.3929,146400.0],["2016-03-24",11.35,11.5131,11.3028,11.3714,112800.0],["2016-03-28",11.4787,11.586,11.3757,11.4701,118800.0],["2016-03-29",11.483,12.0108,11.4101,11.925,129000.0],["2016-03-30",11.9808,12.0752,11.5603,11.6976,213800.0],["2016-03-31",11.6524,11.7901,11.5836,11.5965,94400.0],["2016-04-01",11.4976,11.6395,11.3556,11.5191,87200.0],["2016-04-04",11.4717,11.6223,11.2266,11.2309,94200.0],["2016-04-05",11.1707,11.218,11.033,11.0373,110800.0],["2016-04-06",11.0717,11.2352,10.9255,11.1578,62400.0],["2016-04-07",11.0674,11.1836,10.6889,10.7577,86000.0],["2016-04-08",10.805,10.8524,10.5943,10.7835,110000.0],["2016-04-11",10.8007,11.2223,10.7233,10.7233,127800.0],["2016-04-12",10.7147,11.076,10.7147,10.9685,118600.0],["2016-04-13",10.9943,11.3169,10.9771,11.2696,168400.0],["2016-04-14",11.3083,11.3943,11.1104,11.1922,127000.0],["2016-04-15",11.1319,11.4718,11.1276,11.4416,103000.0],["2016-04-18",11.433,11.7599,10.2459,11.3728,445600.0],["2016-04-19",11.3728,11.6008,11.0072,11.1448,194400.0],["2016-04-20",11.1491,11.5363,11.0459,11.4373,300200.0],["2016-04-21",11.4933,11.5879,10.99,11.0631,276800.0],["2016-04-22",11.1492,11.261,11.0287,11.1664,131800.0],["2016-04-25",11.2094,11.3255,10.7405,11.1707,210000.0],["2016-04-26",11.2266,11.5406,11.1319,11.4416,135400.0],["2016-04-27",11.433,11.433,11.1965,11.3255,81000.0],["2016-04-28",11.2653,11.4502,11.1276,11.1448,100400.0],["2016-04-29",11.1233,11.1793,10.9341,11.0244,64600.0],["2016-05-02",11.0459,11.3556,11.0201,11.2137,181400.0],["2016-05-03",11.1707,11.3298,11.0115,11.1233,58200.0],["2016-05-04",11.0545,11.304,11.0545,11.1319,71800.0],["2016-05-05",11.1491,11.261,10.6459,10.6588,174200.0],["2016-05-06",10.6588,10.904,10.4265,10.8825,126600.0],["2016-05-09",10.8997,11.2395,10.8997,11.1018,44600.0],["2016-05-10",11.0717,11.1061,10.7792,10.9857,79400.0],["2016-05-11",10.8954,10.8954,10.4265,10.491,158000.0],["2016-05-12",10.4953,10.6674,10.4867,10.5556,75800.0],["2016-05-13",10.4652,10.8911,10.2115,10.3792,368600.0],["2016-05-16",10.4179,10.6545,10.3663,10.5599,137000.0],["2016-05-17",10.4996,10.5599,10.0867,10.1942,410600.0],["2016-05-18",10.1297,10.3405,10.091,10.2244,99400.0],["2016-05-19",10.1727,10.3706,9.8932,10.0609,525800.0],["2016-05-20",9.3125,9.6695,9.1017,9.149,786600.0],["2016-05-23",9.2393,9.6738,9.149,9.6093,448400.0],["2016-05-24",9.5447,9.6566,9.3555,9.4759,474000.0],["2016-05-25",9.4372,9.7598,9.4372,9.6781,212600.0],["2016-05-26",9.691,9.9233,9.6781,9.7082,227200.0],["2016-05-27",9.691,10.048,9.691,10.0179,223800.0],["2016-05-31",10.0609,10.1942,9.9233,10.0222,222200.0],["2016-06-01",9.9792,10.1254,9.8544,10.0953,207800.0],["2016-06-02",10.0738,10.4136,9.9663,10.3147,186800.0],["2016-06-03",10.2846,10.448,10.2846,10.3706,192800.0],["2016-06-06",10.3319,10.4824,10.2502,10.3276,175800.0],["2016-06-07",10.2932,10.5599,10.2803,10.3749,199200.0],["2016-06-08",10.3491,10.6588,10.3491,10.5814,182600.0],["2016-06-09",10.5814,10.7018,10.4523,10.6846,376600.0],["2016-06-10",10.5341,10.7448,10.5125,10.5427,246200.0],["2016-06-13",10.547,10.6588,10.4179,10.5211,194800.0],["2016-06-14",10.5255,10.6846,10.4351,10.676,193200.0],["2016-06-15",10.6416,10.7878,10.5685,10.5986,242600.0],["2016-06-16",10.5427,10.8567,10.4867,10.805,151200.0],["2016-06-17",10.7792,10.8395,10.6846,10.7706,248200.0],["2016-06-20",10.9083,11.0545,10.8868,10.9083,153200.0],["2016-06-21",10.9083,10.9384,10.7577,10.8481,173200.0],["2016-06-22",10.8136,10.9986,10.7534,10.7577,162200.0],["2016-06-23",10.8739,11.1061,10.7319,10.7706,187200.0],["2016-06-24",10.4093,10.8868,10.405,10.8438,317000.0],["2016-06-27",10.8007,10.8481,10.4136,10.4394,344400.0],["2016-06-28",10.4996,10.6631,10.3921,10.4179,207000.0],["2016-06-29",10.448,10.7878,10.448,10.7448,185600.0],["2016-06-30",10.857,11.0554,10.7146,10.8095,187200.0],["2016-07-01",10.7836,11.0554,10.7793,11.0468,143600.0],["2016-07-05",11.0381,11.1201,10.9087,10.9519,132000.0],["2016-07-06",10.9389,11.077,10.7923,10.844,264600.0],["2016-07-07",10.8527,10.9907,10.7966,10.9605,155600.0],["2016-07-08",10.9648,11.4824,10.9648,11.4393,202600.0],["2016-07-11",11.4436,11.5471,11.4393,11.5299,90800.0],["2016-07-12",11.5083,11.7412,11.5083,11.5514,123200.0],["2016-07-13",11.5644,12.0173,11.4307,11.5859,76600.0],["2016-07-14",11.6075,11.6765,11.4436,11.4997,52800.0],["2016-07-15",11.5169,11.6679,11.1115,11.4824,69600.0],["2016-07-18",11.435,11.6636,11.3228,11.5514,89800.0],["2016-07-19",11.5212,11.7412,11.4263,11.491,62600.0],["2016-07-20",11.5083,11.642,11.3616,11.5687,128200.0],["2016-07-21",11.5903,11.6679,11.4436,11.4738,106800.0],["2016-07-22",11.4479,11.5946,11.0036,11.422,211200.0],["2016-07-25",11.4177,11.4738,11.3099,11.4177,71600.0],["2016-07-26",11.3875,11.5385,11.2624,11.3875,88600.0],["2016-07-27",11.366,11.4781,11.3142,11.4091,99200.0],["2016-07-28",11.3789,11.3789,11.1503,11.2754,82400.0],["2016-07-29",11.3013,11.4565,11.1934,11.3487,95200.0],["2016-08-01",11.3832,11.435,11.2193,11.2883,136600.0],["2016-08-02",11.2409,11.2409,10.8656,10.8742,101600.0],["2016-08-03",10.8527,11.0554,10.7923,11.0554,105600.0],["2016-08-04",11.0209,11.1934,10.9993,11.0511,94400.0],["2016-08-05",11.0985,11.5083,11.0985,11.3789,94000.0],["2016-08-08",11.3401,11.4436,11.3358,11.3918,66400.0],["2016-08-09",11.353,11.3918,11.1762,11.2236,131800.0],["2016-08-10",11.2236,11.4005,11.1158,11.146,35400.0],["2016-08-11",11.2322,11.4393,11.2322,11.4005,60000.0],["2016-08-12",11.4134,11.4997,11.2711,11.4263,55000.0],["2016-08-15",11.4005,11.6075,11.4005,11.4738,68400.0],["2016-08-16",11.4695,11.5687,11.3444,11.422,68800.0],["2016-08-17",11.3962,11.5299,11.2581,11.4781,166600.0],["2016-08-18",11.4307,11.7542,11.3487,11.7499,96800.0],["2016-08-19",11.7197,11.8663,11.6679,11.8059,175200.0],["2016-08-22",11.7585,11.8793,11.7024,11.8663,71800.0],["2016-08-23",12.5737,12.8757,12.5737,12.8067,1825600.0],["2016-08-24",12.8929,12.9964,12.7808,12.949,528600.0],["2016-08-25",12.9188,12.9921,12.7765,12.8282,496400.0],["2016-08-26",12.7506,12.8843,12.578,12.7851,4147600.0],["2016-08-29",12.7635,12.9059,12.6082,12.8929,293200.0],["2016-08-30",12.8541,12.8843,12.5737,12.7118,567800.0],["2016-08-31",12.6902,12.8584,12.5176,12.7937,685800.0],["2016-09-01",11.7455,11.9698,11.1201,11.2926,1611400.0],["2016-09-02",11.2711,11.3961,11.1589,11.2883,652600.0],["2016-09-06",11.3573,11.7197,11.1589,11.711,523000.0],["2016-09-07",11.5256,11.7801,11.5083,11.7024,439400.0],["2016-09-08",11.6291,11.8189,11.6161,11.7369,362600.0],["2016-09-09",11.6981,11.7844,11.4652,11.6032,535400.0],["2016-09-12",11.4824,11.7283,11.4091,11.5514,247400.0],["2016-09-13",11.491,11.6506,11.3703,11.4954,275600.0],["2016-09-14",11.5385,11.6593,11.366,11.5903,223200.0],["2016-09-15",11.6118,11.8836,11.5256,11.8836,209600.0],["2016-09-16",11.78,11.9742,11.6291,11.8491,579000.0],["2016-09-19",11.8491,11.9483,11.7283,11.7412,208400.0],["2016-09-20",11.7412,11.7757,11.4781,11.5644,178200.0],["2016-09-21",11.5558,11.6075,11.3444,11.573,170400.0],["2016-09-22",11.5903,11.7326,11.4263,11.7153,399000.0],["2016-09-23",11.642,11.8793,11.6291,11.7412,219800.0],["2016-09-26",11.6291,11.711,11.3918,11.4048,115800.0],["2016-09-27",11.3616,11.4954,11.3228,11.4091,187000.0],["2016-09-28",11.4134,11.4824,11.1805,11.3358,155200.0],["2016-09-29",11.3833,11.578,11.3271,11.3617,173000.0],["2016-09-30",11.405,11.6212,11.3617,11.5304,232200.0],["2016-10-03",11.565,11.5953,11.4093,11.4915,115000.0],["2016-10-04",11.5607,11.5996,11.3487,11.5477,203400.0],["2016-10-05",11.5131,11.7812,11.4482,11.712,124200.0],["2016-10-06",11.712,11.712,11.4525,11.5434,133800.0],["2016-10-07",11.5909,11.7034,11.4309,11.578,198600.0],["2016-10-10",11.5866,11.7812,11.5174,11.7812,167400.0],["2016-10-11",11.7812,11.7812,11.5693,11.6126,108200.0],["2016-10-12",11.578,11.8029,11.539,11.6255,216200.0],["2016-10-13",11.6039,11.6039,11.1628,11.2103,206200.0],["2016-10-14",11.206,11.3401,11.1541,11.219,142600.0],["2016-10-17",11.2103,11.3185,11.1195,11.1714,114400.0],["2016-10-18",11.1801,11.3055,11.0892,11.0936,152000.0],["2016-10-19",11.1584,11.3228,11.0849,11.2882,159000.0],["2016-10-20",11.2925,11.4958,11.2493,11.2666,87000.0],["2016-10-21",11.1671,11.4179,10.9984,11.1325,204600.0],["2016-10-24",11.1238,11.2968,11.1238,11.219,102400.0],["2016-10-25",11.1325,11.1974,10.8687,10.9898,154400.0],["2016-10-26",10.9681,11.2449,10.9681,11.0503,99400.0],["2016-10-27",11.0373,11.1801,10.7778,10.8168,107200.0],["2016-10-28",10.7951,10.9292,10.7346,10.8903,117200.0],["2016-10-31",10.8946,10.9725,10.674,10.9725,219600.0],["2016-11-01",10.9162,10.9898,10.6092,10.6654,162600.0],["2016-11-02",10.6092,10.9941,10.6092,10.8687,147000.0],["2016-11-03",10.9422,11.0244,10.674,10.6784,114000.0],["2016-11-04",10.6438,10.8643,10.6438,10.6827,123000.0],["2016-11-07",10.8557,11.0936,10.6827,11.0503,140200.0],["2016-11-08",11.0633,11.0676,10.7692,10.9119,146800.0],["2016-11-09",10.7735,11.5563,10.6784,11.5088,236200.0],["2016-11-10",11.5693,12.244,11.5304,11.9802,251000.0],["2016-11-11",12.0061,12.5857,10.7476,12.4559,220200.0],["2016-11-14",12.5424,12.9706,11.9802,12.4776,186200.0],["2016-11-15",12.5035,12.5035,12.0105,12.2743,119000.0],["2016-11-16",12.2873,12.6073,12.2873,12.4992,125200.0],["2016-11-17",12.4992,12.8236,12.1748,12.8236,222400.0],["2016-11-18",12.7241,12.9706,12.231,12.7976,184200.0],["2016-11-21",12.8063,12.9663,12.4862,12.6246,174800.0],["2016-11-22",12.6506,13.3815,12.6506,13.2561,260000.0],["2016-11-23",13.2561,13.628,13.2344,13.6237,143200.0],["2016-11-25",13.6237,13.7491,13.5458,13.6021,72800.0],["2016-11-28",13.6237,13.6237,12.962,13.0917,588200.0],["2016-11-29",11.4223,11.8937,11.193,11.3098,2196200.0],["2016-11-30",11.2882,11.738,11.2233,11.2925,655800.0],["2016-12-01",11.2666,12.0883,11.2666,11.9369,719600.0],["2016-12-02",11.8764,12.0061,11.6774,11.7207,632600.0],["2016-12-05",11.8202,12.1532,11.7423,12.1229,400600.0],["2016-12-06",12.1705,12.4905,12.1099,12.443,311000.0],["2016-12-07",12.4992,12.6895,12.3435,12.616,210000.0],["2016-12-08",12.7154,12.9317,12.4819,12.8538,243400.0],["2016-12-09",13.0571,13.2993,12.9533,13.0182,452600.0],["2016-12-12",13.0052,13.0052,12.6203,12.7068,217600.0],["2016-12-13",12.7544,12.8755,12.4473,12.6506,188600.0],["2016-12-14",12.6635,12.6722,12.4516,12.5122,172800.0],["2016-12-15",12.3694,12.75,12.0494,12.2916,306400.0],["2016-12-16",12.3435,12.7846,12.1316,12.2916,708600.0],["2016-12-19",12.3435,12.4646,12.1575,12.2873,190800.0],["2016-12-20",12.4516,12.763,12.3694,12.6852,269600.0],["2016-12-21",12.6722,12.6722,12.3781,12.3824,289600.0],["2016-12-22",12.404,12.404,11.6558,11.6818,328400.0],["2016-12-23",11.6991,12.0321,11.6947,11.7769,132800.0],["2016-12-27",11.7899,11.9586,11.712,11.8245,74600.0],["2016-12-28",11.8764,12.4819,11.6212,11.7553,103400.0],["2016-12-29",11.7639,11.9975,11.6385,11.8029,147000.0],["2016-12-30",11.6558,11.8937,11.5477,11.6688,93800.0],["2017-01-03",11.7856,11.9629,11.6385,11.7812,216200.0],["2017-01-04",11.911,12.2354,11.6904,12.1316,194400.0],["2017-01-05",11.9581,11.9841,11.3555,11.4682,238800.0],["2017-01-06",11.3988,11.4075,10.9739,10.9912,325400.0],["2017-01-09",10.9262,11.208,10.9262,11.0519,365200.0],["2017-01-10",10.562,10.562,10.1631,10.4016,432600.0],["2017-01-11",10.4276,10.6791,10.1848,10.614,302200.0],["2017-01-12",10.562,10.8568,10.4146,10.8005,241400.0],["2017-01-13",10.9045,11.0389,10.8482,10.9782,210000.0],["2017-01-17",10.8395,11.2904,10.8395,10.9609,311000.0],["2017-01-18",10.9349,11.117,10.7398,11.1083,178400.0],["2017-01-19",11.13,11.13,10.7961,10.8048,187600.0],["2017-01-20",10.8308,11.0259,10.8091,10.9999,189600.0],["2017-01-23",10.9826,10.9912,10.8048,10.8698,175600.0],["2017-01-24",10.9175,11.156,10.9175,11.0736,160600.0],["2017-01-25",11.182,11.3338,11.1647,11.2557,106400.0],["2017-01-26",11.2297,11.2471,10.9956,11.0303,200800.0],["2017-01-27",11.0259,11.1126,10.9392,10.9652,176200.0],["2017-01-30",10.8828,10.9739,10.6487,10.8438,120000.0],["2017-01-31",10.7484,11.1387,10.6747,11.0866,207400.0],["2017-02-01",11.169,11.182,10.9826,11.0953,144000.0],["2017-02-02",11.0736,11.2991,11.0346,11.078,101800.0],["2017-02-03",11.1083,11.3598,11.0563,11.1213,98800.0],["2017-02-06",11.1213,11.3685,11.0563,11.1213,116800.0],["2017-02-07",11.156,11.1603,11.0043,11.0433,188400.0],["2017-02-08",11.0129,11.3598,11.0129,11.3164,113000.0],["2017-02-09",11.3294,11.724,11.3294,11.5983,85000.0],["2017-02-10",11.7023,11.9191,11.4638,11.9061,145800.0],["2017-02-13",11.9885,12.1229,11.4335,11.5115,143800.0],["2017-02-14",11.4422,11.6329,11.4422,11.5549,144600.0],["2017-02-15",11.4985,11.6676,11.2947,11.4335,192200.0],["2017-02-16",11.4465,11.4899,11.0043,11.117,225800.0],["2017-02-17",11.0823,11.2644,10.9262,10.9782,672400.0],["2017-02-21",11.0953,11.5289,11.0953,11.5072,246000.0],["2017-02-22",11.4682,11.5722,11.3208,11.3988,102800.0],["2017-02-23",11.4292,11.4292,10.9305,10.9696,151200.0],["2017-02-24",10.8698,11.5462,10.8698,11.2037,338600.0],["2017-02-27",11.1647,11.2991,11.0433,11.1517,187000.0],["2017-02-28",11.065,11.0823,10.8915,10.9869,227200.0],["2017-03-01",11.1777,11.1864,10.7311,11.0433,252800.0],["2017-03-02",11.0736,11.3641,10.9956,11.2471,575400.0],["2017-03-03",11.2384,11.3251,10.9089,10.9999,203600.0],["2017-03-06",10.9696,11.1387,10.8915,11.0736,191800.0],["2017-03-07",11.0996,11.1257,10.9956,11.0259,241600.0],["2017-03-08",11.0346,11.2384,11.0346,11.143,143400.0],["2017-03-09",11.0736,11.1257,10.8221,10.9436,290200.0],["2017-03-10",10.9956,11.2514,10.7311,11.1777,215800.0],["2017-03-13",11.1647,11.221,11.0216,11.0693,146400.0],["2017-03-14",11.0389,11.156,10.9609,11.0953,103800.0],["2017-03-15",11.1257,11.3338,11.0346,11.2687,90400.0],["2017-03-16",11.2817,11.4638,11.1777,11.3771,141000.0],["2017-03-17",11.3685,11.5549,11.2904,11.5289,308600.0],["2017-03-20",11.4682,11.4682,10.9436,10.9609,250600.0],["2017-03-21",10.9912,11.0346,10.7354,10.7961,249600.0],["2017-03-22",10.7528,10.8091,10.484,10.7614,256200.0],["2017-03-23",10.7398,11.0736,10.7138,10.7571,321000.0],["2017-03-24",10.5707,11.0173,9.8943,10.3799,794000.0],["2017-03-27",10.3452,10.7181,10.2325,10.5273,447200.0],["2017-03-28",10.4059,10.7007,10.3452,10.5707,319800.0],["2017-03-29",10.5447,10.9175,10.5447,10.8828,288800.0],["2017-03-30",10.8742,10.9869,10.536,10.7658,286800.0],["2017-03-31",10.7831,10.7831,10.497,10.6531,334600.0],["2017-04-03",10.7398,10.7918,10.4709,10.5924,222000.0],["2017-04-04",10.5967,10.6054,10.3582,10.4189,214200.0],["2017-04-05",10.5056,10.6487,10.2932,10.3539,251600.0],["2017-04-06",10.3887,10.6539,10.3495,10.393,412800.0],["2017-04-07",10.3713,10.954,10.1843,10.9061,350000.0],["2017-04-10",10.8757,11.0496,10.6104,10.6844,300400.0],["2017-04-11",10.6496,10.8974,10.6061,10.8627,148200.0],["2017-04-12",10.8192,10.8192,10.5974,10.6887,288800.0],["2017-04-13",10.6583,10.7105,10.4017,10.4278,252000.0],["2017-04-17",10.4409,10.48,10.28,10.4539,227800.0],["2017-04-18",10.4322,10.6104,10.3365,10.5974,188800.0],["2017-04-19",10.6017,10.7974,10.6017,10.7539,190400.0],["2017-04-20",10.8453,11.1888,10.8366,11.1453,308400.0],["2017-04-21",11.154,11.2192,11.0366,11.1758,218400.0],["2017-04-24",11.2975,11.3193,10.9844,11.0757,270800.0],["2017-04-25",11.1149,11.3062,10.9322,11.0931,327400.0],["2017-04-26",11.0888,11.5367,11.0888,11.3497,236400.0],["2017-04-27",11.3497,11.3584,11.0801,11.141,137200.0],["2017-04-28",11.0931,11.1497,10.8844,11.0323,153200.0],["2017-05-01",11.0888,11.0888,10.8409,10.8974,105400.0],["2017-05-02",10.9279,11.1236,10.867,11.0105,195400.0],["2017-05-03",10.6844,10.8453,9.6929,9.6973,500600.0],["2017-05-04",9.6451,9.6972,9.3494,9.6233,294000.0],["2017-05-05",9.6581,9.9538,9.6103,9.9234,218400.0],["2017-05-08",9.9016,10.3278,9.9016,10.2843,323200.0],["2017-05-09",10.3278,10.4539,10.2452,10.3713,282800.0],["2017-05-10",10.4104,10.5409,10.2452,10.4539,280400.0],["2017-05-11",10.3582,10.3582,9.8103,9.9321,479000.0],["2017-05-12",9.8886,9.8886,9.3929,9.4276,448600.0],["2017-05-15",9.4276,9.6059,9.4276,9.5537,286800.0],["2017-05-16",9.5233,9.5233,9.232,9.2624,484200.0],["2017-05-17",9.1406,9.2276,8.8449,8.9015,406400.0],["2017-05-18",8.9276,9.0102,8.8058,8.9189,243600.0],["2017-05-19",8.8928,8.8928,8.5666,8.7493,334400.0],["2017-05-22",8.7188,8.7536,8.4623,8.5623,372200.0],["2017-05-23",8.6101,8.6101,8.2144,8.2318,473600.0],["2017-05-24",8.1883,8.3231,8.0578,8.1013,542200.0],["2017-05-25",8.0231,9.1406,7.636,9.0015,1244800.0],["2017-05-26",9.0319,9.0319,8.4231,8.4884,682200.0],["2017-05-30",8.5362,8.945,8.5231,8.8101,587200.0],["2017-05-31",8.8667,8.9537,8.5144,8.8928,448400.0],["2017-06-01",8.9493,9.1059,8.7406,8.971,474200.0],["2017-06-02",9.0624,9.3276,8.8841,9.0971,448000.0],["2017-06-05",9.0363,9.1319,8.7145,8.9667,236400.0],["2017-06-06",8.9363,8.9363,8.658,8.684,387200.0],["2017-06-07",8.6971,8.8015,8.6319,8.7406,159200.0],["2017-06-08",8.7928,8.9189,8.7406,8.7493,236600.0],["2017-06-09",8.7971,8.9971,8.6101,8.8406,541000.0],["2017-06-12",8.8188,9.0537,8.8188,8.8754,344800.0],["2017-06-13",8.9015,8.9971,8.6666,8.7449,282600.0],["2017-06-14",8.7841,8.8928,8.5666,8.7841,205400.0],["2017-06-15",8.6971,8.8188,8.5797,8.7623,133600.0],["2017-06-16",8.6145,8.7101,8.4884,8.7101,560800.0],["2017-06-19",8.7145,8.7449,8.384,8.584,232000.0],["2017-06-20",8.6927,8.6927,8.197,8.2622,345600.0],["2017-06-21",7.9752,8.2101,7.8056,8.0579,489800.0],["2017-06-22",8.0405,8.2535,7.997,8.1753,188600.0],["2017-06-23",8.1231,8.3449,8.0013,8.2622,559000.0],["2017-06-26",8.2753,8.5362,8.2361,8.4231,252200.0],["2017-06-27",8.3883,8.6232,8.3753,8.4884,243400.0],["2017-06-28",8.958,9.2667,8.9232,9.0798,519400.0],["2017-06-29",9.1561,9.3176,8.9336,9.1256,227000.0],["2017-06-30",9.1954,9.2216,8.8943,9.1125,329000.0],["2017-07-03",9.1125,9.1474,8.7459,9.0121,339600.0],["2017-07-05",9.0034,9.0383,8.6979,8.8419,238200.0],["2017-07-06",8.8114,8.8114,8.4971,8.5321,270000.0],["2017-07-07",8.5146,8.6542,8.388,8.5146,277200.0],["2017-07-10",8.519,8.519,8.1044,8.1131,251600.0],["2017-07-11",8.1698,8.2789,7.9952,8.1873,327200.0],["2017-07-12",8.2396,8.3793,8.0869,8.1436,302400.0],["2017-07-13",8.2047,8.5844,8.2047,8.5364,270800.0],["2017-07-14",8.519,8.6019,8.2789,8.3487,148200.0],["2017-07-17",8.34,8.5975,8.3313,8.4404,152200.0],["2017-07-18",8.4404,8.4404,8.1262,8.2047,179000.0],["2017-07-19",8.2091,8.292,8.1305,8.2658,97200.0],["2017-07-20",8.2658,8.3226,8.1873,8.2266,124600.0],["2017-07-21",8.2789,8.3007,8.004,8.1262,249400.0],["2017-07-24",8.1174,8.1174,7.6636,7.6854,401800.0],["2017-07-25",7.729,8.1305,7.729,8.0083,440400.0],["2017-07-26",8.0694,8.0694,7.8861,7.9909,140600.0],["2017-07-27",8.004,8.2309,7.8294,8.2222,181600.0],["2017-07-28",8.2047,8.2309,7.8861,8.0214,136400.0],["2017-07-31",8.0171,8.1087,7.7203,7.9691,418000.0],["2017-08-01",7.9734,8.0127,7.8294,7.9647,236600.0],["2017-08-02",7.9516,8.052,7.7378,7.7596,172400.0],["2017-08-03",7.7596,8.0214,7.6985,7.7072,169600.0],["2017-08-04",7.7509,7.9734,7.7247,7.9385,189600.0],["2017-08-07",7.8687,7.9167,7.6898,7.7334,332600.0],["2017-08-08",7.7465,8.0345,7.7465,7.7683,179000.0],["2017-08-09",7.7247,7.7247,7.4672,7.6287,348800.0],["2017-08-10",7.5806,7.5806,7.2795,7.3013,237200.0],["2017-08-11",7.3232,7.489,7.2839,7.3537,198600.0],["2017-08-14",7.4148,7.4148,7.249,7.2795,145200.0],["2017-08-15",7.4803,8.1218,7.3101,7.3188,286800.0],["2017-08-16",7.3406,7.6112,7.3406,7.4803,424000.0],["2017-08-17",7.4366,7.585,7.3319,7.3581,307600.0],["2017-08-18",7.2184,7.2359,6.8082,6.8867,682800.0],["2017-08-21",6.9042,7.0351,6.7296,6.7296,477800.0],["2017-08-22",6.7951,7.1442,6.782,7.0962,288200.0],["2017-08-23",7.0264,7.1224,6.9042,7.0089,195400.0],["2017-08-24",7.0744,7.4235,7.0308,7.1486,203800.0],["2017-08-25",7.2053,7.5196,7.1311,7.4759,267600.0],["2017-08-28",7.4672,7.4672,7.0264,7.0919,413400.0],["2017-08-29",6.9435,7.0526,6.5812,6.8824,549800.0],["2017-08-30",6.9129,7.3188,6.7602,7.166,951400.0],["2017-08-31",8.4666,9.1649,8.34,8.7721,6661000.0],["2017-09-01",8.7808,8.7895,8.1262,8.3575,1229800.0],["2017-09-05",8.3138,8.3444,7.9865,8.0956,492000.0],["2017-09-06",8.1436,8.2527,7.86,8.1044,551000.0],["2017-09-07",8.1742,8.1916,7.9909,8.1305,335200.0],["2017-09-08",8.1393,8.2047,7.8731,7.9254,288200.0],["2017-09-11",7.9996,8.196,7.8774,8.0913,486600.0],["2017-09-12",8.1131,8.3662,8.1131,8.2484,261800.0],["2017-09-13",8.3138,8.6281,8.3138,8.4011,439600.0],["2017-09-14",8.4011,8.5059,8.1567,8.2964,348200.0],["2017-09-15",8.3182,8.4535,8.2702,8.4273,580400.0],["2017-09-18",8.4448,8.4971,8.34,8.4229,379400.0],["2017-09-19",8.4055,8.4448,8.2746,8.3487,386400.0],["2017-09-20",8.9248,9.1649,8.6368,8.855,934800.0],["2017-09-21",8.8855,8.9161,8.7459,8.7852,417000.0],["2017-09-22",8.7503,9.2565,8.7503,9.226,460000.0],["2017-09-25",9.274,9.6973,9.274,9.5489,808600.0],["2017-09-26",9.6013,9.7191,9.3569,9.4704,376400.0],["2017-09-27",9.4616,9.8544,9.4616,9.8108,449400.0],["2017-09-28",9.802,9.9024,9.5445,9.7104,270600.0],["2017-09-29",9.9009,10.0147,9.6775,9.8002,348600.0],["2017-10-02",9.8439,9.949,9.6556,9.9447,442200.0],["2017-10-03",10.2074,10.4001,9.6513,9.7958,924000.0],["2017-10-04",9.7213,9.8089,9.5593,9.6381,338400.0],["2017-10-05",9.6425,9.7914,9.6294,9.7126,242800.0],["2017-10-06",9.6688,9.8702,9.6644,9.7213,212800.0],["2017-10-09",9.8089,9.8089,9.4148,9.5681,251800.0],["2017-10-10",9.6644,9.7476,9.4367,9.5637,185000.0],["2017-10-11",9.5549,9.5549,9.3097,9.3404,251000.0],["2017-10-12",9.3185,9.3185,8.92,9.0776,291400.0],["2017-10-13",9.1346,9.1521,8.9594,8.9725,245000.0],["2017-10-16",8.9375,9.2221,8.9244,9.0732,621800.0],["2017-10-17",9.1389,9.4411,9.0032,9.2396,433000.0],["2017-10-18",9.3053,9.5637,9.209,9.2396,405000.0],["2017-10-19",9.1521,9.1827,8.8718,8.9769,678200.0],["2017-10-20",9.082,9.3798,9.0163,9.3228,361800.0],["2017-10-23",9.3228,9.6688,9.2834,9.4455,452600.0],["2017-10-24",9.4717,9.6775,9.4717,9.5068,293600.0],["2017-10-25",9.4586,9.5506,9.2922,9.5024,346800.0],["2017-10-26",9.5418,9.8877,9.5155,9.625,287800.0],["2017-10-27",9.5987,9.5987,9.2615,9.2878,431000.0],["2017-10-30",9.2353,9.2353,8.6748,8.7142,574800.0],["2017-10-31",8.6967,8.7229,8.1361,8.2193,852000.0],["2017-11-01",8.285,8.3726,7.8559,7.8646,544000.0],["2017-11-02",7.926,8.539,7.8603,8.0836,670000.0],["2017-11-03",8.088,8.3726,7.9303,8.0617,490800.0],["2017-11-06",8.0398,8.1843,7.9478,8.123,408200.0],["2017-11-07",8.1318,8.1361,7.8865,8.0486,262400.0],["2017-11-08",8.0048,8.1756,7.8997,8.1537,243600.0],["2017-11-09",8.0924,8.5916,8.0924,8.4383,834000.0],["2017-11-10",8.412,8.6178,8.2894,8.5127,488600.0],["2017-11-13",8.5215,8.8893,8.504,8.5609,836000.0],["2017-11-14",8.504,8.6616,8.3157,8.6178,510600.0],["2017-11-15",8.5434,8.6266,8.2544,8.6047,461200.0],["2017-11-16",8.666,9.174,8.5303,9.0338,836200.0],["2017-11-17",10.8993,12.0904,10.2862,11.7138,4822000.0],["2017-11-20",11.7357,12.4275,11.6437,12.3925,1692200.0],["2017-11-21",12.3049,12.4013,11.7576,11.7751,1043000.0],["2017-11-22",11.7707,12.1998,11.6744,11.8189,511600.0],["2017-11-24",11.8977,12.1079,11.6218,11.7006,226600.0],["2017-11-27",11.8145,12.3268,11.162,11.6131,1225000.0],["2017-11-28",11.5736,11.8408,11.3897,11.6919,665000.0],["2017-11-29",11.67,12.2086,11.67,12.1035,441800.0],["2017-11-30",12.1429,12.4232,11.7094,11.7269,922000.0],["2017-12-01",11.7488,11.797,11.1314,11.4116,883600.0],["2017-12-04",11.2759,11.7532,10.9912,11.0525,847200.0],["2017-12-05",10.8774,11.0394,10.7285,10.8686,875000.0],["2017-12-06",10.9124,11.0963,10.781,10.9168,651400.0],["2017-12-07",10.9474,11.1576,10.8248,11.0044,489800.0],["2017-12-08",11.0832,11.4072,10.8424,11.2846,547200.0],["2017-12-11",11.2978,11.4598,11.0569,11.1533,404600.0],["2017-12-12",11.2233,11.3853,10.9343,10.9475,545800.0],["2017-12-13",10.746,11.3853,10.4045,11.254,481600.0],["2017-12-14",11.3372,11.3503,10.7416,10.8686,434000.0],["2017-12-15",10.9343,11.2408,10.9037,11.1357,833600.0],["2017-12-18",11.2321,11.5342,11.0832,11.3766,441800.0],["2017-12-19",11.5386,11.9108,11.3591,11.3941,872600.0],["2017-12-20",11.6087,12.1166,11.4729,11.9283,673400.0],["2017-12-21",11.9678,12.0947,11.74,11.9502,405600.0],["2017-12-22",11.8802,11.8802,11.6349,11.7006,212400.0],["2017-12-26",11.7707,12.0685,11.6174,11.867,289200.0],["2017-12-27",11.8933,11.8933,11.543,11.67,427600.0],["2017-12-28",11.6787,11.7926,11.578,11.6963,227000.0],["2017-12-29",11.7751,12.0247,11.5868,11.7138,484800.0],["2018-01-02",11.7225,11.9502,11.6525,11.8364,448600.0],["2018-01-03",11.8451,11.8451,11.2014,11.2277,599400.0],["2018-01-04",11.3853,11.7444,10.8774,11.5299,999000.0],["2018-01-05",11.5452,11.6331,11.0885,11.3125,634200.0],["2018-01-08",11.3037,11.352,10.948,11.2115,431000.0],["2018-01-09",11.2203,11.2642,10.9436,11.2027,458000.0],["2018-01-10",11.1983,11.4003,11.1588,11.3564,309200.0],["2018-01-11",11.3696,11.6155,11.2334,11.5979,357000.0],["2018-01-12",11.6418,11.6726,11.0007,11.0973,528800.0],["2018-01-16",11.2422,11.4091,10.7504,10.8294,375200.0],["2018-01-17",10.9041,11.2422,10.8118,11.1017,348200.0],["2018-01-18",11.15,11.229,10.9787,11.0666,496400.0],["2018-01-19",11.128,11.2246,10.9392,11.1719,460200.0],["2018-01-22",11.1719,11.655,10.9524,11.5584,1058800.0],["2018-01-23",11.6989,11.7911,11.3564,11.4618,387400.0],["2018-01-24",11.677,11.7384,11.0446,11.229,325200.0],["2018-01-25",11.2246,11.273,10.724,10.7767,476400.0],["2018-01-26",10.8118,10.825,10.4078,10.5615,625800.0],["2018-01-29",10.4913,10.6098,10.4078,10.4342,554200.0],["2018-01-30",10.3376,10.4254,10.1268,10.1663,709000.0],["2018-01-31",10.2322,10.2541,9.8325,10.0346,952800.0],["2018-02-01",9.894,10.1004,9.7491,9.8633,758400.0],["2018-02-02",9.7886,9.9731,9.613,9.7755,858000.0],["2018-02-05",9.6437,10.118,9.5691,9.5691,724800.0],["2018-02-06",9.3451,10.0829,9.2265,9.9248,717000.0],["2018-02-07",9.916,10.3068,9.8721,10.2234,551200.0],["2018-02-08",10.2717,10.4078,9.9994,10.0126,520800.0],["2018-02-09",10.1883,10.3727,9.8369,10.241,512000.0],["2018-02-12",10.2805,10.2805,9.8194,10.0258,589600.0],["2018-02-13",10.0433,10.2058,10.0038,10.0477,315000.0],["2018-02-14",9.9862,10.5747,9.9862,10.4781,813600.0],["2018-02-15",10.5308,10.6098,10.3683,10.5879,495400.0],["2018-02-16",10.5527,10.8514,10.5088,10.5176,476800.0],["2018-02-20",10.4166,10.4781,10.1883,10.2102,438000.0],["2018-02-21",10.2805,10.5044,10.0433,10.2453,449800.0],["2018-02-22",10.2849,10.4913,10.2585,10.3024,475400.0],["2018-02-23",10.3376,10.4254,10.2717,10.4034,287600.0],["2018-02-26",10.4474,10.5923,10.3463,10.544,408000.0],["2018-02-27",10.6054,10.7416,10.3463,10.3639,405800.0],["2018-02-28",10.3815,10.5747,10.2541,10.2585,510000.0],["2018-03-01",10.2409,10.4693,9.9862,10.32,586600.0],["2018-03-02",10.2102,10.2102,9.8589,9.9775,721600.0],["2018-03-05",9.9116,10.2102,9.8852,10.0916,397800.0],["2018-03-06",10.0873,10.1926,9.9379,10.1663,222800.0],["2018-03-07",10.1004,10.1312,9.8852,10.0038,395200.0],["2018-03-08",10.0433,10.1399,9.5778,9.5998,481600.0],["2018-03-09",9.6349,9.9379,9.5383,9.9028,275800.0],["2018-03-12",9.916,10.0258,9.6613,9.7271,293200.0],["2018-03-13",9.8106,10.1224,9.7623,10.0477,302000.0],["2018-03-14",10.0916,10.2936,9.9292,10.1751,324000.0],["2018-03-15",10.1707,10.1707,9.9335,10.0609,363200.0],["2018-03-16",10.5264,11.2071,10.5264,11.1412,1170600.0],["2018-03-19",11.1983,11.1983,10.8382,10.8602,939400.0],["2018-03-20",10.8338,10.9436,10.6581,10.6625,313000.0],["2018-03-21",10.6406,10.8206,10.6362,10.6889,223000.0],["2018-03-22",10.6318,10.8426,10.5659,10.6318,436600.0],["2018-03-23",10.6318,10.8909,10.5396,10.8118,586000.0],["2018-03-26",10.9392,11.1676,10.5923,11.15,549200.0],["2018-03-27",11.1544,11.4574,10.9875,11.2027,1132800.0],["2018-03-28",10.4078,11.1895,10.3683,10.6274,2071800.0],["2018-03-29",10.7196,10.7196,10.3507,10.4517,1137600.0],["2018-04-02",10.5396,10.7591,9.9028,10.2541,1063000.0],["2018-04-03",10.2849,10.4561,9.815,9.8896,1130800.0],["2018-04-04",9.7755,10.5967,9.7535,10.4517,1050200.0],["2018-04-05",10.5088,10.5088,10.3463,10.4737,578400.0],["2018-04-06",10.3966,10.6918,10.3922,10.5111,311800.0],["2018-04-09",10.5816,11.0001,10.1763,10.2512,428600.0],["2018-04-10",10.3614,10.5684,10.2909,10.5023,607600.0],["2018-04-11",10.4671,10.8239,10.4671,10.7182,624600.0],["2018-04-12",10.7402,10.8151,10.564,10.7314,303600.0],["2018-04-13",10.7446,10.7534,10.5067,10.6213,705600.0],["2018-04-16",10.749,11.2116,10.7358,10.7931,531000.0],["2018-04-17",11.0001,11.1455,10.683,10.7358,325800.0],["2018-04-18",10.7711,10.9385,10.52,10.5728,221200.0],["2018-04-19",10.5332,10.7314,10.4407,10.6962,331000.0],["2018-04-20",10.6081,10.6741,10.2424,10.4098,298800.0],["2018-04-23",10.4186,10.6257,10.3129,10.4935,256200.0],["2018-04-24",10.5067,10.6169,10.401,10.4891,196400.0],["2018-04-25",10.4627,10.6389,10.4054,10.5244,201400.0],["2018-04-26",10.5155,10.9076,10.1675,10.9032,252800.0],["2018-04-27",10.9253,10.9869,10.6918,10.8944,268800.0],["2018-04-30",10.8944,10.9517,10.564,10.7358,365200.0],["2018-05-01",10.7006,10.7667,10.5023,10.6785,179800.0],["2018-05-02",10.6301,10.8371,10.5155,10.7446,196600.0],["2018-05-03",10.7006,10.705,10.5464,10.5904,223800.0],["2018-05-04",10.542,10.6037,10.4627,10.5464,217800.0],["2018-05-07",10.5728,10.5993,10.4054,10.5772,196000.0],["2018-05-08",10.5904,10.8768,10.4715,10.868,205600.0],["2018-05-09",10.8636,10.9252,10.7182,10.8812,222000.0],["2018-05-10",10.8504,10.9825,10.7667,10.7667,158800.0],["2018-05-11",10.7623,10.9208,10.6565,10.8371,109200.0],["2018-05-14",10.868,11.0486,10.7711,10.8548,173000.0],["2018-05-15",10.8592,11.1191,10.8063,11.0134,219400.0],["2018-05-16",11.031,11.2689,11.031,11.2689,234400.0],["2018-05-17",11.2689,11.5508,10.8944,11.5112,334200.0],["2018-05-18",11.5156,11.542,11.3746,11.4935,218000.0],["2018-05-21",11.5464,11.6565,11.4627,11.4715,179000.0],["2018-05-22",11.5024,11.6521,11.3526,11.3614,138000.0],["2018-05-23",11.3482,11.5288,11.2072,11.2821,223000.0],["2018-05-24",11.2512,11.7446,11.2336,11.6037,646800.0],["2018-05-25",12.3306,14.053,12.0046,14.009,3963600.0],["2018-05-29",13.9826,14.6125,13.8416,14.3438,1480400.0],["2018-05-30",14.3614,14.9209,14.1279,14.6742,881200.0],["2018-05-31",14.6962,14.6962,14.0795,14.1896,555200.0],["2018-06-01",14.1896,14.5905,13.9561,14.4319,851400.0],["2018-06-04",14.5376,14.8284,14.4275,14.824,680000.0],["2018-06-05",14.7491,15.0971,14.6478,15.0046,472800.0],["2018-06-06",15.1235,15.2381,14.8945,15.0839,420400.0],["2018-06-07",15.0575,15.2557,14.9209,14.9517,440200.0],["2018-06-08",15.031,15.3526,14.7887,15.2161,456800.0],["2018-06-11",15.2601,15.4099,14.9782,15.313,928400.0],["2018-06-12",15.357,15.357,14.5464,14.5685,745800.0],["2018-06-13",14.6478,14.8548,14.5508,14.5861,324800.0],["2018-06-14",14.5112,14.5112,14.0486,14.4231,464800.0],["2018-06-15",14.3746,14.7579,14.3438,14.6434,399200.0],["2018-06-18",14.6434,14.7094,14.3967,14.4451,405800.0],["2018-06-19",14.4451,14.5156,14.2557,14.3834,275000.0],["2018-06-20",14.5112,15.0046,14.2204,14.9738,549000.0],["2018-06-21",15.0222,15.2205,14.7975,14.9253,417800.0],["2018-06-22",14.9782,15.1456,14.6478,15.031,669400.0],["2018-06-25",14.7799,14.9253,14.4275,14.542,469200.0],["2018-06-26",14.5288,14.7271,14.4451,14.6434,366200.0],["2018-06-27",14.6434,14.9517,14.4363,14.498,380800.0],["2018-06-28",14.5464,14.8108,14.4275,14.7755,354000.0],["2018-06-29",14.8724,14.9473,14.2337,14.2953,424400.0],["2018-07-02",14.1896,14.3746,13.5685,14.3526,340000.0],["2018-07-03",14.3658,14.4892,14.3218,14.4231,167800.0],["2018-07-05",14.4671,14.7094,14.0795,14.4892,293400.0],["2018-07-06",14.5289,14.7276,14.3567,14.6746,249400.0],["2018-07-09",14.7144,14.7762,14.5907,14.6658,198000.0],["2018-07-10",14.7365,14.8425,14.2949,14.551,331400.0],["2018-07-11",14.5377,14.6437,14.2949,14.4008,228600.0],["2018-07-12",14.4318,14.5024,13.9637,14.4848,321400.0],["2018-07-13",14.4627,14.6614,14.3125,14.5598,317400.0],["2018-07-16",14.657,14.657,14.2816,14.3523,231400.0],["2018-07-17",14.3081,14.6879,14.3081,14.551,263800.0],["2018-07-18",14.551,16.0039,14.551,15.2664,1255400.0],["2018-07-19",14.6923,14.7541,13.7384,14.4053,809000.0],["2018-07-20",14.4053,14.4848,13.787,13.9681,532600.0],["2018-07-23",13.9062,14.3346,13.893,14.2463,357800.0],["2018-07-24",14.2949,14.445,13.9107,13.9857,350600.0],["2018-07-25",13.9283,14.052,13.6192,14.0166,388600.0],["2018-07-26",13.9857,14.3258,13.7517,13.9769,227400.0],["2018-07-27",14.0211,14.0961,13.628,13.7649,465200.0],["2018-07-30",13.7605,14.0608,13.6236,13.8223,214800.0],["2018-07-31",13.8577,13.9902,13.7826,13.8533,228200.0],["2018-08-01",13.84,14.1977,13.6987,13.8842,272400.0],["2018-08-02",13.8047,14.3302,13.8047,14.1624,278000.0],["2018-08-03",14.2065,14.339,13.8753,14.0431,209800.0],["2018-08-06",14.0476,14.1712,13.7473,14.1491,197200.0],["2018-08-07",14.18,14.1889,13.8797,13.9813,343400.0],["2018-08-08",13.9813,14.0608,13.7208,14.0387,226800.0],["2018-08-09",14.0211,14.3169,13.8356,14.1403,157600.0],["2018-08-10",14.0741,14.3479,13.182,14.1624,291800.0],["2018-08-13",14.1977,14.3081,14.0078,14.1933,187200.0],["2018-08-14",14.233,14.7762,14.233,14.7453,361400.0],["2018-08-15",14.6746,14.6746,14.0873,14.3214,514800.0],["2018-08-16",14.4141,14.6393,14.233,14.4759,388400.0],["2018-08-17",14.4671,14.7585,14.339,14.6481,299200.0],["2018-08-20",14.6482,15.2002,14.5378,15.1604,589600.0],["2018-08-21",15.1648,15.3812,15.0809,15.1869,641800.0],["2018-08-22",15.2311,15.8228,15.1869,15.5579,1057800.0],["2018-08-23",15.708,16.0436,15.4386,15.6197,796600.0],["2018-08-24",15.5402,15.6109,14.7276,14.869,787600.0],["2018-08-27",15.1825,15.5579,14.7983,15.3901,968000.0],["2018-08-28",15.7257,16.6177,15.5976,16.2998,2111000.0],["2018-08-29",18.945,19.6074,17.8189,18.4327,4562600.0],["2018-08-30",18.3267,19.285,18.3267,18.998,1403600.0],["2018-08-31",18.8611,19.8724,18.8611,19.6339,1023800.0],["2018-09-04",19.0951,19.3557,18.499,18.7728,1102000.0],["2018-09-05",18.6712,18.7198,18.2119,18.4946,813400.0],["2018-09-06",18.4901,18.5078,18.1722,18.1854,672600.0],["2018-09-07",18.2384,18.6403,17.9337,18.0397,851000.0],["2018-09-10",18.1987,18.2252,17.7129,18.1501,580000.0],["2018-09-11",18.0706,18.1766,17.8056,18.0706,413600.0],["2018-09-12",18.1369,18.2605,17.8719,18.2384,595400.0],["2018-09-13",18.2428,18.5476,17.9205,17.969,384800.0],["2018-09-14",17.9293,17.9823,17.5407,17.9161,431000.0],["2018-09-17",18.1059,18.3842,17.5981,17.6113,648600.0],["2018-09-18",17.6467,17.8321,17.4126,17.5981,623400.0],["2018-09-19",17.6776,18.0618,17.4877,17.6732,428000.0],["2018-09-20",17.6864,18.1987,17.4435,18.1634,782600.0],["2018-09-21",18.1722,18.5299,17.8101,17.8189,1339600.0],["2018-09-24",17.8189,17.9558,17.4612,17.5054,349200.0],["2018-09-25",17.5893,17.5893,17.0196,17.0682,698800.0],["2018-09-26",17.0417,17.364,16.631,16.7016,853400.0],["2018-09-27",16.6619,17.1962,16.6354,16.706,712000.0],["2018-09-28",16.6575,17.3552,16.6575,17.0019,745800.0],["2018-10-01",17.0505,17.2227,16.631,16.8385,749800.0],["2018-10-02",16.7988,16.9401,16.207,16.2114,855600.0],["2018-10-03",16.2998,16.5117,15.9597,16.3704,544200.0],["2018-10-04",16.2819,16.5607,16.1137,16.304,503000.0],["2018-10-05",16.3129,16.5873,15.9942,16.1978,631600.0],["2018-10-08",16.1934,16.5563,15.9677,16.1137,791800.0],["2018-10-09",16.1137,16.6448,16.1137,16.6094,632200.0],["2018-10-10",16.5784,16.7554,16.2952,16.3306,559800.0],["2018-10-11",16.3704,16.7776,16.2377,16.3527,582800.0],["2018-10-12",16.6183,17.1715,16.3749,17.0918,611200.0],["2018-10-15",17.167,17.5255,16.8749,17.3839,638200.0],["2018-10-16",17.5698,17.6494,16.9369,17.4636,650000.0],["2018-10-17",17.3972,17.4149,16.5209,17.2423,587000.0],["2018-10-18",17.1449,17.3529,16.9369,17.0077,554200.0],["2018-10-19",17.052,17.3042,16.5519,16.6227,624200.0],["2018-10-22",16.6183,17.3972,16.6183,17.3175,464400.0],["2018-10-23",17.2201,17.5698,16.8263,17.3529,617600.0],["2018-10-24",17.3352,18.03,16.959,17.291,827400.0],["2018-10-25",17.3883,17.8619,17.0033,17.8043,1028800.0],["2018-10-26",17.5122,17.9725,16.6846,16.8528,573800.0],["2018-10-29",17.0166,18.1141,17.0166,17.5078,519400.0],["2018-10-30",17.5344,18.3133,17.5344,18.2911,569600.0],["2018-10-31",18.4726,18.5257,17.9946,18.0256,558200.0],["2018-11-01",18.0345,18.0433,17.6362,17.9504,464400.0],["2018-11-02",17.9902,18.4239,17.8796,18.0566,448600.0],["2018-11-05",18.1318,18.2026,17.5875,17.7247,594800.0],["2018-11-06",17.7025,17.9991,17.2777,17.8574,357800.0],["2018-11-07",17.915,18.0123,17.0387,17.9017,764000.0],["2018-11-08",17.9194,18.986,17.7999,18.03,849400.0],["2018-11-09",18.0345,18.1717,17.2378,17.6007,425200.0],["2018-11-12",18.5124,19.3622,17.8043,17.9504,1402600.0],["2018-11-13",18.1407,18.1407,17.2467,17.2777,1029200.0],["2018-11-14",17.3927,18.1982,17.1316,17.2556,918400.0],["2018-11-15",16.9723,17.1272,15.2463,16.4147,1905000.0],["2018-11-16",18.4151,18.5965,16.3129,17.645,3976800.0],["2018-11-19",17.6494,17.6671,16.3217,16.3527,994400.0],["2018-11-20",15.7907,16.5032,15.5959,15.6004,1208600.0],["2018-11-21",15.8925,16.4368,15.6269,16.2775,544600.0],["2018-11-23",16.1093,16.7289,15.5605,15.6136,565800.0],["2018-11-26",15.7862,16.2642,15.7287,16.1491,640600.0],["2018-11-27",15.9898,16.1005,15.6889,15.9633,566000.0],["2018-11-28",16.0296,16.5209,15.7331,16.397,557200.0],["2018-11-29",16.4014,16.574,16.0872,16.397,596400.0],["2018-11-30",16.2908,16.9812,16.0518,16.7864,744400.0],["2018-12-03",17.0121,17.1316,16.3394,17.1007,821400.0],["2018-12-04",17.0962,17.1184,15.9102,16.1536,773200.0],["2018-12-06",15.7287,16.1005,15.357,16.0518,796600.0],["2018-12-07",16.0296,16.2996,15.3924,15.5207,837400.0],["2018-12-10",15.5251,15.7508,15.233,15.4986,536600.0],["2018-12-11",15.7907,16.0252,14.9055,15.0781,710400.0],["2018-12-12",15.1578,15.441,14.9764,15.0693,559600.0],["2018-12-13",15.0693,15.1666,14.3789,14.6754,619000.0],["2018-12-14",14.5869,14.9586,14.4099,14.4497,600400.0],["2018-12-17",14.3833,14.4231,13.6973,13.8345,914600.0],["2018-12-18",14.2063,14.7374,14.2063,14.5117,846400.0],["2018-12-19",14.5559,14.7905,14.2284,14.3833,669600.0],["2018-12-20",14.3789,14.5249,14.0204,14.2638,602800.0],["2018-12-21",14.37,14.9675,14.1532,14.2948,1924000.0],["2018-12-24",13.9983,14.5382,13.8124,14.2196,480200.0],["2018-12-26",14.3214,15.1401,14.2284,15.0826,469200.0],["2018-12-27",14.8126,15.3702,13.6177,15.3437,812200.0],["2018-12-28",15.3393,15.9633,15.1401,15.711,653800.0],["2018-12-31",15.7154,15.95,14.6843,14.8303,651200.0],["2019-01-02",15.1578,15.7774,14.8303,15.5738,660000.0],["2019-01-03",15.4853,15.5871,14.9188,15.3702,761400.0],["2019-01-04",15.4543,16.1359,15.4543,15.888,1204000.0],["2019-01-07",16.0296,16.7909,15.7198,16.751,1106400.0],["2019-01-08",16.8174,17.2113,16.4943,17.1803,1164800.0],["2019-01-09",17.1715,17.3441,16.7776,16.7909,531400.0],["2019-01-10",16.4811,16.8838,16.0296,16.8395,843200.0],["2019-01-11",16.7508,16.9859,16.6621,16.8218,454600.0],["2019-01-14",17.731,17.7398,16.5734,16.9238,847600.0],["2019-01-15",17.1278,17.7221,16.9016,17.527,1152600.0],["2019-01-16",17.6068,18.1567,17.6068,17.8596,829400.0],["2019-01-17",17.8064,18.4539,17.7487,18.2454,826600.0],["2019-01-18",18.3962,18.5559,17.7487,17.8108,730800.0],["2019-01-22",17.731,17.9483,17.5136,17.6068,924800.0],["2019-01-23",17.6644,17.8729,17.3983,17.6068,663600.0],["2019-01-24",17.6068,17.7265,17.2653,17.2963,446000.0],["2019-01-25",17.4028,17.4826,17.0569,17.1988,462200.0],["2019-01-28",17.0746,17.3762,16.844,17.2209,642600.0],["2019-01-29",17.1899,17.2165,16.7908,16.9504,628200.0],["2019-01-30",16.946,17.0169,16.6222,16.7065,545600.0],["2019-01-31",16.7109,16.7641,16.2807,16.3561,640400.0],["2019-02-01",16.4404,16.5069,16.059,16.365,612600.0],["2019-02-04",16.3118,16.498,16.0989,16.1166,1002200.0],["2019-02-05",16.1211,16.2541,15.9792,16.1166,616400.0],["2019-02-06",16.1166,16.1166,15.7485,15.957,696600.0],["2019-02-07",15.8195,16.059,15.6199,15.6865,650800.0],["2019-02-08",15.5933,15.7796,15.407,15.5179,720600.0],["2019-02-11",15.5623,15.8505,15.4115,15.7441,694200.0],["2019-02-12",15.8284,16.3561,15.8195,16.2719,674800.0],["2019-02-13",16.2852,16.4803,16.0457,16.3872,499000.0],["2019-02-14",16.2719,16.3295,15.9614,16.0856,423600.0],["2019-02-15",16.1211,16.5867,15.8949,16.5557,471400.0],["2019-02-19",16.5912,16.8839,16.2586,16.8794,908400.0],["2019-02-20",16.8262,16.9149,16.467,16.5912,613200.0],["2019-02-21",16.6089,16.8617,16.3118,16.4759,602200.0],["2019-02-22",16.498,17.0302,16.3206,16.9859,556400.0],["2019-02-25",17.0391,17.079,16.4271,16.5601,722200.0],["2019-02-26",16.5113,16.7198,16.2586,16.6267,603200.0],["2019-02-27",16.5424,17.1278,16.5113,17.0347,550800.0],["2019-02-28",17.0169,17.2786,16.6577,16.9149,610600.0],["2019-03-01",17.1367,17.2963,16.6976,16.9061,1137000.0],["2019-03-04",17.0746,17.2343,16.2541,16.467,1058200.0],["2019-03-05",16.4714,16.5646,16.0324,16.3473,553600.0],["2019-03-06",16.3739,16.4892,16.1255,16.1566,786200.0],["2019-03-07",16.1166,16.1433,15.5357,15.5357,547600.0],["2019-03-08",15.4736,15.4736,15.0123,15.1188,1008200.0],["2019-03-11",15.1809,15.2341,14.6088,14.7684,1159600.0],["2019-03-12",14.7374,14.7507,14.1919,14.2939,1091000.0],["2019-03-13",14.387,14.7462,14.3205,14.5067,805000.0],["2019-03-14",14.4846,14.6886,14.3249,14.6797,703800.0],["2019-03-15",14.7196,14.8261,14.5156,14.5156,1096200.0],["2019-03-18",14.5555,14.9547,14.4934,14.8438,928800.0],["2019-03-19",14.8438,14.8438,14.5511,14.6043,622000.0],["2019-03-20",14.56,14.6265,14.0012,14.1653,1066200.0],["2019-03-21",14.1431,14.2584,14.0056,14.0943,750200.0],["2019-03-22",14.0278,14.0366,13.5976,13.6331,687400.0],["2019-03-25",13.5399,14.0544,13.4291,13.9391,842000.0],["2019-03-26",13.9568,14.081,13.4069,13.5178,1947400.0],["2019-03-27",16.334,16.7287,15.5224,16.5424,8442800.0],["2019-03-28",16.5468,16.8883,15.6332,15.9082,2011400.0],["2019-03-29",15.886,15.886,15.0168,15.0922,1532200.0],["2019-04-01",15.0877,15.0877,14.3515,14.4358,1410600.0],["2019-04-02",14.4757,14.4801,14.1919,14.3737,925400.0],["2019-04-03",14.4225,14.5112,13.8459,13.9125,1551400.0],["2019-04-04",13.8637,14.5201,13.8637,14.4801,1010000.0],["2019-04-05",14.8981,15.1781,14.5557,14.5691,1116000.0],["2019-04-08",14.5646,14.6891,14.4046,14.5868,637400.0],["2019-04-09",14.529,14.7825,14.2312,14.3023,1053000.0],["2019-04-10",14.3245,15.0803,14.3068,14.9158,928400.0],["2019-04-11",14.9514,15.3782,14.9069,15.2848,1264600.0],["2019-04-12",15.3515,15.685,15.3515,15.5071,1023600.0],["2019-04-15",15.5071,16.4185,15.4627,16.2096,1334200.0],["2019-04-16",16.2096,16.4274,15.9028,16.0184,798200.0],["2019-04-17",16.0362,16.1607,15.7605,16.1251,704000.0],["2019-04-18",16.0406,16.1651,15.7828,15.9028,624600.0],["2019-04-22",15.9562,15.9917,15.3471,15.5382,766200.0],["2019-04-23",15.5605,16.0629,15.3871,16.0317,655400.0],["2019-04-24",16.0495,16.8987,16.0273,16.8364,640600.0],["2019-04-25",16.8231,17.3388,16.6897,16.8142,828800.0],["2019-04-26",16.7164,16.7786,16.3296,16.6675,817200.0],["2019-04-29",16.6364,16.9654,16.2896,16.3652,608000.0],["2019-04-30",16.4274,16.4808,15.8495,15.8539,477200.0],["2019-05-01",15.8539,16.0451,15.5827,15.8095,701400.0],["2019-05-02",15.8095,15.9695,15.7472,15.8806,486000.0],["2019-05-03",15.9651,16.1251,15.3738,16.014,786600.0],["2019-05-06",15.805,15.9606,15.516,15.5471,445000.0],["2019-05-07",15.4182,15.5427,14.8047,14.9825,783400.0],["2019-05-08",14.9825,15.0937,14.7736,15.0092,564800.0],["2019-05-09",14.8625,15.0981,14.7024,15.0403,378600.0],["2019-05-10",14.9736,15.0892,14.4979,14.6669,486800.0],["2019-05-13",14.3912,14.4757,14.1378,14.4357,752600.0],["2019-05-14",14.5024,14.8314,14.249,14.7691,706000.0],["2019-05-15",14.658,14.8714,14.4223,14.7914,744800.0],["2019-05-16",14.8625,15.0492,14.7202,14.7869,798400.0],["2019-05-17",14.6046,14.8491,14.3245,14.3646,717800.0],["2019-05-20",14.2979,14.4446,13.92,14.2134,946400.0],["2019-05-21",14.2267,14.5246,14.0934,14.3423,911600.0],["2019-05-22",14.1734,14.2623,13.5198,13.5421,1998600.0],["2019-05-23",13.1153,13.671,11.8171,12.0749,3645600.0],["2019-05-24",12.0483,12.3106,11.3992,11.9282,1594600.0],["2019-05-28",11.9327,12.2305,11.9327,12.1149,1118000.0],["2019-05-29",12.0349,12.0349,11.5903,11.9015,1026200.0],["2019-05-30",11.8927,12.1238,11.6704,11.8349,729800.0],["2019-05-31",11.617,11.6704,11.288,11.4214,650600.0],["2019-06-03",11.3236,11.8437,11.3147,11.7593,676400.0],["2019-06-04",11.9104,12.3328,11.8882,11.9994,829400.0],["2019-06-05",12.0438,12.155,11.0613,11.088,1149800.0],["2019-06-06",11.0479,11.1591,10.6612,11.0835,659800.0],["2019-06-07",11.1057,11.2747,10.9412,11.1635,558600.0],["2019-06-10",11.2169,11.6392,11.2169,11.5592,677000.0],["2019-06-11",11.6081,11.986,11.4881,11.7326,800800.0],["2019-06-12",11.7326,11.7682,11.3014,11.3325,594400.0],["2019-06-13",11.4214,11.8749,11.4214,11.8171,710200.0],["2019-06-14",11.8037,11.9282,11.6437,11.8126,420600.0],["2019-06-17",11.9193,12.2483,11.8126,12.1061,906000.0],["2019-06-18",12.1505,12.684,12.066,12.4528,829600.0],["2019-06-19",12.4528,12.5284,12.0038,12.1105,798800.0],["2019-06-20",12.2128,12.3684,11.9727,12.195,605800.0],["2019-06-21",12.1905,12.435,12.0705,12.1105,2091200.0],["2019-06-24",12.1505,12.6707,12.0705,12.5284,790000.0],["2019-06-25",12.4884,12.4884,11.5637,11.7282,787400.0],["2019-06-26",11.786,11.9238,11.6881,11.7548,497000.0],["2019-06-27",11.8393,11.9416,11.6392,11.9015,441600.0],["2019-06-28",11.9282,12.2839,11.9282,12.2706,891400.0],["2019-07-01",12.4484,12.8752,12.1238,12.3861,658800.0],["2019-07-02",12.3461,12.3461,12.1194,12.2528,319400.0],["2019-07-03",12.3195,12.6929,12.2483,12.5951,434800.0],["2019-07-05",12.5884,12.9987,12.5126,12.8381,554800.0],["2019-07-08",12.847,13.0477,12.4234,12.4725,653000.0],["2019-07-09",12.3877,12.4858,12.0667,12.1648,817600.0],["2019-07-10",12.254,12.5438,12.1202,12.4323,468000.0],["2019-07-11",12.4636,12.6687,12.2094,12.2228,466000.0],["2019-07-12",12.2317,12.3967,11.9374,12.1737,847400.0],["2019-07-15",12.2138,12.4858,12.0132,12.4814,785200.0],["2019-07-16",12.4814,12.8158,12.3922,12.6954,628600.0],["2019-07-17",12.6598,12.7311,12.3788,12.5126,660600.0],["2019-07-18",12.4769,12.4769,11.9418,12.0399,537400.0],["2019-07-19",12.1113,12.254,11.9641,11.9775,667400.0],["2019-07-22",12.0265,12.2941,12.0087,12.2138,625000.0],["2019-07-23",12.2896,12.4725,11.9686,11.9864,497400.0],["2019-07-24",11.9284,12.5037,11.6787,12.0176,571000.0],["2019-07-25",12.0221,12.3075,11.7055,11.7278,647400.0],["2019-07-26",11.7278,11.924,11.5717,11.8705,326600.0],["2019-07-29",11.8526,11.9418,11.4335,11.5405,408400.0],["2019-07-30",11.4825,11.5717,11.1927,11.3889,547800.0],["2019-07-31",11.3844,11.6876,11.264,11.3175,611200.0],["2019-08-01",11.3354,11.5227,10.3811,10.5907,819800.0],["2019-08-02",10.5282,10.6442,10.167,10.2339,545600.0],["2019-08-05",9.9619,9.9619,9.574,9.8237,905000.0],["2019-08-06",9.904,10.1447,9.6721,10.1225,733000.0],["2019-08-07",9.9664,10.2206,9.9129,10.118,464400.0],["2019-08-08",10.1135,10.6486,10.0689,10.5059,963400.0],["2019-08-09",10.5282,10.6353,10.4257,10.5595,776800.0],["2019-08-12",10.4658,10.6308,10.3008,10.3499,641800.0],["2019-08-13",10.2919,10.9385,10.1804,10.7155,733800.0],["2019-08-14",10.3722,10.5327,9.7211,10.4212,755200.0],["2019-08-15",10.4881,10.7111,10.3543,10.4614,536000.0],["2019-08-16",10.5595,10.8805,10.5327,10.7869,358600.0],["2019-08-19",11.0277,11.1079,10.9608,10.9786,454800.0],["2019-08-20",10.8582,11.0232,10.2562,10.7824,462600.0],["2019-08-21",10.7557,11.1704,10.7557,11.1302,314400.0],["2019-08-22",11.3131,11.5182,11.2283,11.4558,430800.0],["2019-08-23",11.2863,11.4023,10.5951,10.6353,744600.0],["2019-08-26",10.8092,11.1927,10.7066,11.1793,552800.0],["2019-08-27",11.3532,11.4959,11.0678,11.099,690000.0],["2019-08-28",10.9831,11.5985,10.9831,11.5539,891600.0],["2019-08-29",11.9374,14.216,11.594,13.7344,2757400.0],["2019-08-30",13.7434,13.9931,13.5784,13.7077,637800.0],["2019-09-03",13.672,13.7434,12.8337,13.2618,791000.0],["2019-09-04",13.458,13.5338,12.6553,12.7802,597600.0],["2019-09-05",12.9496,13.2885,12.9496,13.0254,545800.0],["2019-09-06",13.128,13.4401,13.0433,13.4223,622600.0],["2019-09-09",13.4803,14.06,13.4,14.051,804000.0],["2019-09-10",14.0064,14.5148,13.7701,14.5148,650000.0],["2019-09-11",14.3855,14.7645,14.1759,14.6798,467800.0],["2019-09-12",14.6976,14.934,14.1848,14.3008,501200.0],["2019-09-13",14.3498,14.5906,14.0823,14.323,490200.0],["2019-09-16",14.4167,14.925,14.2695,14.546,775000.0],["2019-09-17",14.5683,14.6263,14.2829,14.604,436600.0],["2019-09-18",14.6263,14.7155,14.2606,14.6263,580400.0],["2019-09-19",14.7244,14.7601,14.5103,14.7199,521200.0],["2019-09-20",14.7868,14.8492,14.3275,14.3676,864800.0],["2019-09-23",14.3186,14.653,14.2383,14.5594,399400.0],["2019-09-24",14.653,14.8894,14.5549,14.7779,467400.0],["2019-09-25",14.8715,15.2773,14.8136,14.8269,312800.0],["2019-09-26",14.7868,14.8894,14.3989,14.5237,371600.0],["2019-09-27",14.6174,14.9652,14.2918,14.4657,515600.0],["2019-09-30",14.5906,14.7021,14.4212,14.4524,717800.0],["2019-10-01",14.5594,15.0009,14.5594,14.6174,431000.0],["2019-10-02",14.5549,14.7601,14.3498,14.3676,343600.0],["2019-10-03",14.2562,14.488,13.9574,14.332,370400.0],["2019-10-04",14.4013,14.5488,14.0615,14.2582,239800.0],["2019-10-07",14.1911,14.4326,14.0168,14.1688,317600.0],["2019-10-08",14.0525,14.1777,13.8022,13.9989,252200.0],["2019-10-09",14.1643,14.2582,14.0168,14.1464,306000.0],["2019-10-10",14.209,14.4326,13.981,14.0659,235000.0],["2019-10-11",14.2448,14.6472,14.2448,14.3566,257800.0],["2019-10-14",14.3163,14.8573,14.2448,14.8439,406400.0],["2019-10-15",14.826,15.1122,14.7053,14.8797,923600.0],["2019-10-16",14.8439,15.2374,14.7992,15.0764,451000.0],["2019-10-17",15.0809,15.2821,14.9065,15.0228,278200.0],["2019-10-18",14.8037,15.0317,14.6516,14.8752,274400.0],["2019-10-21",15.0317,15.2552,15.0317,15.2195,285400.0],["2019-10-22",15.2508,15.3044,14.9691,15.2329,222800.0],["2019-10-23",15.1703,15.4073,15.1166,15.3581,184200.0],["2019-10-24",15.376,15.376,15.0406,15.1792,215000.0],["2019-10-25",15.0272,15.3536,15.0272,15.3223,163000.0],["2019-10-28",15.4475,15.5146,15.291,15.376,177000.0],["2019-10-29",15.2821,15.4609,15.2463,15.4386,295800.0],["2019-10-30",15.443,15.5548,14.9557,15.0585,226600.0],["2019-10-31",14.978,15.0809,14.7411,14.8394,204800.0],["2019-11-01",14.9289,15.2955,14.9199,15.1703,221000.0],["2019-11-04",15.291,15.6398,15.1658,15.6219,224200.0],["2019-11-05",15.6398,16.221,15.6263,15.8499,274600.0],["2019-11-06",15.7739,16.1673,15.5861,16.0779,207200.0],["2019-11-07",16.2121,16.6189,16.1271,16.2657,229400.0],["2019-11-08",16.145,16.2612,15.8633,16.221,158000.0],["2019-11-11",16.069,16.3194,16.0153,16.2433,250200.0],["2019-11-12",16.2702,16.3328,15.7873,15.8588,324800.0],["2019-11-13",16.0421,16.4267,15.993,16.3015,427800.0],["2019-11-14",16.4043,16.7083,16.1271,16.2881,356600.0],["2019-11-15",16.4311,16.4311,16.1405,16.373,274000.0],["2019-11-18",16.4267,16.4669,16.2076,16.3954,541400.0],["2019-11-19",16.4758,16.4758,16.069,16.1495,435000.0],["2019-11-20",15.984,16.1629,15.7694,16.0153,542000.0],["2019-11-21",16.1092,16.6592,15.4564,16.61,1105000.0],["2019-11-22",17.8842,17.8842,15.4564,16.2299,1609000.0],["2019-11-25",16.5608,17.075,16.0779,16.2389,1198200.0],["2019-11-26",16.3194,16.601,16.1942,16.4982,691400.0],["2019-11-27",16.3998,16.8022,15.9661,16.1897,524800.0],["2019-11-29",16.1763,16.1763,15.6889,15.8722,351600.0],["2019-12-02",15.9304,15.9751,15.452,15.7694,457800.0],["2019-12-03",15.528,15.993,15.1435,15.9885,1103400.0],["2019-12-04",16.1003,16.525,16.0556,16.3328,505600.0],["2019-12-05",16.458,16.5742,16.1942,16.3015,346600.0],["2019-12-06",16.4714,16.9319,16.4311,16.8246,379400.0],["2019-12-09",16.762,17.5578,16.6234,17.455,531200.0],["2019-12-10",17.379,17.379,17.0839,17.2538,385000.0],["2019-12-11",17.142,17.227,16.762,16.8067,339600.0],["2019-12-12",16.8022,16.9945,16.6144,16.7799,349800.0],["2019-12-13",16.8112,16.9453,16.0913,16.2031,363000.0],["2019-12-16",16.6994,16.7933,16.2523,16.3998,516600.0],["2019-12-17",16.382,16.9766,16.3328,16.9229,442600.0],["2019-12-18",16.8648,17.2002,16.8425,17.1063,433000.0],["2019-12-19",17.1689,17.2538,16.5027,16.5787,424200.0],["2019-12-20",16.6279,16.7665,16.3507,16.5429,1293800.0],["2019-12-23",16.5474,16.7575,16.534,16.6994,389600.0],["2019-12-24",16.7173,16.8425,16.5608,16.6547,152400.0],["2019-12-26",16.6905,16.8022,16.4311,16.5518,221000.0],["2019-12-27",16.6144,16.6144,16.2702,16.4803,292600.0],["2019-12-30",16.4803,16.9319,16.1808,16.753,366800.0],["2019-12-31",16.7486,16.8693,16.5518,16.6681,291400.0],["2020-01-02",16.7128,16.8604,16.458,16.686,349800.0],["2020-01-03",16.4982,16.9677,16.2925,16.8693,335000.0],["2020-01-06",16.6681,16.9587,16.6055,16.7799,252400.0],["2020-01-07",16.7352,16.9095,16.5474,16.6279,302600.0],["2020-01-08",16.7307,17.0973,16.6055,16.7173,383600.0],["2020-01-09",16.7441,16.8693,16.6368,16.8112,460600.0],["2020-01-10",16.7641,16.8627,16.6073,16.7865,279600.0],["2020-01-13",16.7193,16.7641,16.4639,16.5893,303200.0],["2020-01-14",16.4997,16.7686,16.3922,16.6342,231400.0],["2020-01-15",16.5356,16.7731,16.3384,16.3877,341200.0],["2020-01-16",16.446,16.8224,16.446,16.7014,315400.0],["2020-01-17",16.7776,16.8986,16.4684,16.6611,482400.0],["2020-01-21",16.5983,17.2122,16.5759,17.1629,539200.0],["2020-01-22",17.1809,17.7545,17.1405,17.5214,412200.0],["2020-01-23",17.5394,17.5976,17.2795,17.3601,441800.0],["2020-01-24",17.2929,17.3601,16.4863,16.6611,391000.0],["2020-01-27",16.3877,16.8179,16.204,16.7462,311000.0],["2020-01-28",16.8806,17.0419,16.7462,16.8672,255400.0],["2020-01-29",16.8358,17.0151,16.7596,16.7776,187400.0],["2020-01-30",16.6476,16.782,16.4639,16.5445,216200.0],["2020-01-31",16.5266,16.6028,16.0516,16.0695,206400.0],["2020-02-03",16.1995,16.8044,16.1995,16.7507,383200.0],["2020-02-04",16.9299,17.1809,16.6655,16.679,312000.0],["2020-02-05",16.8179,17.0285,16.6521,16.9254,246600.0],["2020-02-06",17.0106,17.1181,16.3519,16.3519,178400.0],["2020-02-07",16.2802,16.2981,15.9082,16.1995,183800.0],["2020-02-10",16.2264,16.4191,15.9575,15.9889,486600.0],["2020-02-11",16.0158,16.083,15.59,15.59,283000.0],["2020-02-12",15.729,16.195,15.6842,15.8813,330000.0],["2020-02-13",15.8096,16.2667,15.6169,16.2443,255400.0],["2020-02-14",16.2622,16.3429,15.6976,15.8589,275200.0],["2020-02-18",15.7872,16.1592,15.7469,15.9037,317400.0],["2020-02-19",15.9306,16.1771,15.6797,16.1188,317800.0],["2020-02-20",16.074,16.558,16.074,16.307,255600.0],["2020-02-21",16.2264,16.2264,15.59,15.6662,190400.0],["2020-02-24",15.1733,15.3346,15.012,15.1957,412200.0],["2020-02-25",15.2047,15.2943,14.7969,14.9268,392400.0],["2020-02-26",14.9537,15.236,14.416,14.4384,286800.0],["2020-02-27",14.1113,14.2233,13.4301,13.4301,379000.0],["2020-02-28",12.9417,13.7214,12.8655,13.4032,486800.0],["2020-03-02",13.4525,13.6587,12.7535,13.4436,409800.0],["2020-03-03",13.4212,13.8782,12.6638,12.9596,326400.0],["2020-03-04",13.0851,13.4391,12.7669,13.4167,252600.0],["2020-03-05",13.0716,13.0716,11.8483,12.0813,305400.0],["2020-03-06",11.7183,12.7176,11.66,12.5877,413000.0],["2020-03-09",11.8527,12.4039,11.7362,12.1261,483000.0],["2020-03-10",12.5294,12.5518,11.2074,12.0051,385800.0],["2020-03-11",11.7004,11.7631,10.952,11.0551,363800.0],["2020-03-12",10.486,11.0013,9.76,10.2664,433600.0],["2020-03-13",10.5801,10.9699,9.6883,10.2709,432400.0],["2020-03-16",9.4732,9.4732,7.5374,7.6091,411800.0],["2020-03-17",7.7838,8.1199,6.556,6.8741,586400.0],["2020-03-18",6.5829,6.8607,5.6284,6.1796,459400.0],["2020-03-19",6.0406,7.9676,5.9913,7.6539,710200.0],["2020-03-20",7.5374,7.8869,7.1161,7.4074,721000.0],["2020-03-23",7.4164,7.7525,6.8741,7.1878,745400.0],["2020-03-24",7.4522,9.0386,7.2237,8.9937,810000.0],["2020-03-25",8.9982,9.6704,8.6084,8.9669,828000.0],["2020-03-26",10.3605,11.2299,9.6077,11.1985,958800.0],["2020-03-27",10.7548,10.9027,10.4681,10.8669,973000.0],["2020-03-30",10.8714,10.9879,10.4456,10.7548,916800.0],["2020-03-31",10.5442,10.9834,9.1371,9.3074,723000.0],["2020-04-01",9.0161,9.3298,6.9817,7.4208,740800.0],["2020-04-02",7.2685,7.7256,6.9727,7.3267,808400.0],["2020-04-03",7.1578,7.3921,6.32,6.6938,659600.0],["2020-04-06",7.1578,8.6263,6.892,8.1668,518600.0],["2020-04-07",8.6443,9.4597,8.311,8.4596,399600.0],["2020-04-08",8.7029,9.8831,8.5047,9.6714,445200.0],["2020-04-09",10.2255,10.9732,9.8786,10.1984,492800.0],["2020-04-13",10.1489,10.1489,9.3471,9.4822,244400.0],["2020-04-14",9.8065,10.0408,9.5362,9.8245,281800.0],["2020-04-15",9.4687,9.6669,9.0498,9.5272,299600.0],["2020-04-16",9.4642,9.4822,8.7389,8.9867,400200.0],["2020-04-17",9.4462,10.1399,9.4281,10.1083,354800.0],["2020-04-20",9.8471,10.0768,9.4552,9.5723,242600.0],["2020-04-21",9.275,9.5768,9.0993,9.257,206400.0],["2020-04-22",9.5047,9.5993,8.9506,8.9912,339800.0],["2020-04-23",9.0317,9.2705,8.6714,8.6984,242400.0],["2020-04-24",8.7885,9.4191,8.5948,9.3426,257600.0],["2020-04-27",9.3696,9.9957,9.1669,9.784,246600.0],["2020-04-28",10.1759,10.4462,9.6263,9.8155,379200.0],["2020-04-29",10.3516,11.2165,10.2209,11.0273,438600.0],["2020-04-30",10.712,10.9867,10.1624,10.6399,278200.0],["2020-05-01",10.248,10.248,9.5678,10.1083,329400.0],["2020-05-04",9.8921,10.4237,9.811,10.3426,475600.0],["2020-05-05",10.4462,10.8516,9.6534,9.6984,797600.0],["2020-05-06",9.775,9.9552,8.9146,9.1579,755800.0],["2020-05-07",9.3966,10.23,9.3786,9.8876,318400.0],["2020-05-08",10.0948,11.0002,10.0047,10.9237,236200.0],["2020-05-11",10.6579,10.9957,10.3786,10.5273,359800.0],["2020-05-12",10.5903,10.5903,9.5678,9.6083,561800.0],["2020-05-13",9.4867,9.7209,8.8515,8.9732,280600.0],["2020-05-14",8.7975,9.2119,8.338,8.9146,487800.0],["2020-05-15",8.802,9.6759,8.7524,9.5588,303600.0],["2020-05-18",10.1128,11.0543,10.1128,10.8921,369400.0],["2020-05-19",11.0768,11.2165,10.5858,10.784,295800.0],["2020-05-20",10.8966,11.4012,10.5092,10.9642,779200.0],["2020-05-21",12.2615,12.6805,11.3156,11.4507,1175400.0],["2020-05-22",11.4777,11.6714,11.1759,11.4642,407600.0],["2020-05-26",11.8111,12.1174,11.4237,11.4958,575000.0],["2020-05-27",11.9327,12.2796,11.3831,12.257,490000.0],["2020-05-28",12.3606,12.712,11.757,11.8426,383000.0],["2020-05-29",11.6174,11.9057,11.4867,11.7075,491600.0],["2020-06-01",11.6669,12.0949,11.3336,11.7165,365000.0],["2020-06-02",12.0228,12.3787,11.748,12.2841,250400.0],["2020-06-03",12.5724,12.7615,12.3066,12.6624,253000.0],["2020-06-04",12.5949,13.0408,12.4868,12.9417,289200.0],["2020-06-05",13.4508,14.0183,12.9823,13.167,541200.0],["2020-06-08",13.5138,13.9282,13.2525,13.7976,659000.0],["2020-06-09",13.3697,13.6895,12.6219,12.7435,295400.0],["2020-06-10",12.6805,12.8922,12.0003,12.2931,320400.0],["2020-06-11",11.6129,11.8606,11.1534,11.221,233800.0],["2020-06-12",11.7525,11.8831,11.1039,11.5453,232600.0],["2020-06-15",11.1399,12.5003,11.0048,12.1714,311000.0],["2020-06-16",13.0093,13.2661,12.2705,12.7435,251200.0],["2020-06-17",12.721,12.7615,12.1985,12.248,198400.0],["2020-06-18",12.0768,12.5588,11.9237,12.3832,222400.0],["2020-06-19",12.6174,12.6174,11.775,11.784,293800.0],["2020-06-22",11.6129,12.257,11.5318,12.203,178800.0],["2020-06-23",13.7931,13.7931,12.6129,13.0769,446400.0],["2020-06-24",12.7435,13.0724,12.4417,12.676,445400.0],["2020-06-25",12.5678,12.9012,12.3471,12.7165,250000.0],["2020-06-26",12.6174,12.6579,11.9642,12.203,323400.0],["2020-06-29",12.4417,13.2841,12.3066,13.0498,212200.0],["2020-06-30",12.9327,13.212,12.9012,13.185,155200.0],["2020-07-01",13.5093,13.8427,12.8697,12.9147,343000.0],["2020-07-02",13.3124,13.6467,13.0186,13.1542,283800.0],["2020-07-06",13.5564,13.6648,12.8876,13.0548,193600.0],["2020-07-07",12.8695,13.0412,12.4041,12.4357,226000.0],["2020-07-08",12.3408,12.5713,11.8889,12.3544,286400.0],["2020-07-09",12.2956,12.63,11.5952,11.8212,235800.0],["2020-07-10",11.6901,12.2866,11.6901,11.9658,207400.0],["2020-07-13",12.1781,12.2956,11.5952,11.7489,327600.0],["2020-07-14",11.7534,12.0787,11.3874,11.9115,360000.0],["2020-07-15",12.2911,12.987,12.2911,12.9102,277600.0],["2020-07-16",12.7791,13.0548,12.6797,13.0186,220600.0],["2020-07-17",13.0051,13.1271,12.6255,12.9463,300000.0],["2020-07-20",12.8153,13.0548,12.1736,12.5035,280200.0],["2020-07-21",12.743,13.8546,12.743,13.823,495800.0],["2020-07-22",13.6693,13.9314,13.1949,13.4344,268200.0],["2020-07-23",13.4163,13.597,13.0548,13.3485,322400.0],["2020-07-24",13.3395,13.5609,12.5984,12.63,248000.0],["2020-07-27",12.621,12.621,12.1013,12.3273,223600.0],["2020-07-28",12.2776,12.4628,11.8166,11.9929,254800.0],["2020-07-29",12.1058,12.5035,12.1058,12.377,178800.0],["2020-07-30",12.1239,12.1917,11.654,11.663,298000.0],["2020-07-31",11.6494,11.7714,10.8993,11.0936,386200.0],["2020-08-03",11.1479,11.1704,10.4339,10.9761,559200.0],["2020-08-04",10.8722,11.2699,10.8722,11.0846,330000.0],["2020-08-05",11.2879,11.5817,11.0213,11.2653,199200.0],["2020-08-06",11.2382,11.2382,10.8044,10.9581,467000.0],["2020-08-07",10.9264,11.5455,10.9264,11.4461,173600.0],["2020-08-10",11.794,11.9612,11.5591,11.8573,215400.0],["2020-08-11",11.9929,12.3408,11.898,11.9567,240000.0],["2020-08-12",12.1691,12.4086,11.6675,12.0471,210800.0],["2020-08-13",12.0426,12.1058,11.6133,12.0381,292000.0],["2020-08-14",11.9522,12.3001,11.5184,12.264,478400.0],["2020-08-17",12.3544,12.4267,11.9161,12.3996,364400.0],["2020-08-18",12.3679,12.3679,11.6811,11.9748,393800.0],["2020-08-19",11.9522,12.3544,11.8302,12.1555,596000.0],["2020-08-20",12.0019,12.1284,11.7217,11.7443,672800.0],["2020-08-21",11.672,11.8528,11.4416,11.6223,442400.0],["2020-08-24",11.6946,12.2053,11.6675,12.2053,660400.0],["2020-08-25",12.3589,12.377,12.02,12.1691,262800.0],["2020-08-26",12.1736,12.63,12.1736,12.3634,372400.0],["2020-08-27",12.4538,12.9373,12.2911,12.8786,589600.0],["2020-08-28",13.0141,14.0896,12.9463,14.0399,620600.0],["2020-08-31",14.0444,15.0114,13.9631,14.8578,946400.0],["2020-09-01",15.1379,16.4845,14.9482,16.2586,2360200.0],["2020-09-02",13.6784,16.2857,13.1497,16.1953,3464400.0],["2020-09-03",15.8248,17.1669,15.635,16.3761,1610600.0],["2020-09-04",16.2676,17.0494,16.1276,16.6608,1055200.0],["2020-09-08",16.5026,16.7557,16.1863,16.3761,633000.0],["2020-09-09",16.6201,17.0404,16.2676,16.5117,476400.0],["2020-09-10",16.7421,17.203,16.6337,16.7105,647600.0],["2020-09-11",16.7873,16.7873,16.1366,16.4439,515200.0],["2020-09-14",16.6066,16.9409,16.2722,16.8958,461800.0],["2020-09-15",16.9455,17.6233,16.4665,17.4245,507400.0],["2020-09-16",17.5013,18.1429,17.3522,17.786,429600.0],["2020-09-17",17.447,18.0752,17.0313,17.0946,537400.0],["2020-09-18",17.2301,17.316,16.7557,16.9635,564800.0],["2020-09-21",16.4348,16.7195,15.9513,16.6789,369800.0],["2020-09-22",16.8189,17.0132,16.3399,16.7466,400400.0],["2020-09-23",16.7195,17.307,16.001,16.0372,504600.0],["2020-09-24",16.001,16.001,15.0295,15.4723,538200.0],["2020-09-25",15.6395,16.0372,15.4362,15.5492,395200.0],["2020-09-28",15.7615,16.2134,15.4091,15.4633,400000.0],["2020-09-29",15.4046,15.4452,14.7177,15.0702,329800.0],["2020-09-30",15.1018,15.7164,15.1018,15.1741,389800.0],["2020-10-01",15.1831,15.5085,14.9798,15.1108,447000.0],["2020-10-02",14.9477,15.6002,14.6623,15.4688,618200.0],["2020-10-05",15.5866,16.2209,15.4099,15.872,377200.0],["2020-10-06",15.9491,16.1711,15.4416,15.4914,327200.0],["2020-10-07",15.727,16.2844,15.727,16.0578,343000.0],["2020-10-08",16.2889,16.5018,16.1348,16.4022,272800.0],["2020-10-09",16.5653,16.7601,16.3569,16.6922,404800.0],["2020-10-12",16.7375,16.7375,16.5336,16.7193,278600.0],["2020-10-13",16.6242,16.7103,15.7406,15.8766,383000.0],["2020-10-14",15.8947,16.1937,15.6364,15.863,164800.0],["2020-10-15",15.5775,16.0714,15.5775,15.9944,249800.0],["2020-10-16",16.008,16.0669,15.1652,15.2196,230200.0],["2020-10-19",15.2649,15.6455,14.9704,15.0565,177000.0],["2020-10-20",15.1063,15.7089,15.0927,15.2332,211600.0],["2020-10-21",15.2015,15.4325,14.7846,14.8209,172200.0],["2020-10-22",14.7982,14.993,14.5082,14.9251,245400.0],["2020-10-23",15.0202,15.3555,14.4856,15.3374,358400.0],["2020-10-26",15.0701,15.0836,14.5671,15.0338,354400.0],["2020-10-27",14.9885,15.2377,14.6351,14.8118,242000.0],["2020-10-28",14.4221,14.4765,14.0461,14.0551,197800.0],["2020-10-29",13.9192,14.4176,13.7697,14.2228,149800.0],["2020-10-30",14.2499,14.2499,13.7923,14.037,220600.0],["2020-11-02",14.2409,14.8299,13.9101,14.3451,156200.0],["2020-11-03",14.6577,15.3872,14.6079,15.2875,228200.0],["2020-11-04",15.0927,15.2694,14.7619,14.8798,187800.0],["2020-11-05",14.9115,15.9763,14.9115,15.5775,177600.0],["2020-11-06",15.5458,15.786,15.0791,15.1199,191400.0],["2020-11-09",16.2662,17.1588,16.2164,16.7964,599200.0],["2020-11-10",16.9459,17.1407,16.6015,16.7329,314000.0],["2020-11-11",16.8507,16.8507,15.8856,16.0261,247400.0],["2020-11-12",15.8766,15.8766,15.1199,15.2966,273400.0],["2020-11-13",15.5322,15.7044,15.0837,15.3872,221800.0],["2020-11-16",15.94,16.017,15.505,15.9944,423600.0],["2020-11-17",15.7724,16.5653,15.4144,16.3478,368800.0],["2020-11-18",16.5698,17.1271,16.153,16.2073,435600.0],["2020-11-19",17.1135,17.4851,15.8584,16.5472,859600.0],["2020-11-20",16.4565,16.5426,15.8358,15.8675,452600.0],["2020-11-23",16.0487,16.4429,15.8584,16.3342,271200.0],["2020-11-24",16.6423,17.3355,16.162,17.177,267800.0],["2020-11-25",16.9957,17.5983,16.674,17.1135,297200.0],["2020-11-27",17.1271,17.4443,17.0365,17.3174,192000.0],["2020-11-30",17.2177,17.2313,16.5245,16.5698,417800.0],["2020-12-01",16.8099,16.8779,16.3569,16.7737,181600.0],["2020-12-02",16.597,17.2631,16.2345,16.9414,290800.0],["2020-12-03",17.0229,17.5213,16.6423,17.1407,316800.0],["2020-12-04",17.3446,17.6527,16.9006,17.3763,194200.0],["2020-12-07",17.3809,17.6708,17.0818,17.1724,291400.0],["2020-12-08",17.0773,17.6527,16.8553,17.4352,257600.0],["2020-12-09",17.6301,18.1013,17.1362,17.4035,218400.0],["2020-12-10",17.2268,17.3673,16.4339,16.4928,280600.0],["2020-12-11",16.3569,16.8235,16.2662,16.4429,184400.0],["2020-12-14",16.6332,16.7148,16.0216,16.0986,321000.0],["2020-12-15",16.2753,16.7601,16.0895,16.6831,156200.0],["2020-12-16",16.751,16.9278,16.384,16.6151,124600.0],["2020-12-17",16.7148,16.8281,16.307,16.7918,181600.0],["2020-12-18",16.9051,17.3537,16.4158,16.4792,414400.0],["2020-12-21",16.1212,17.1906,16.0578,16.9549,165000.0],["2020-12-22",17.0365,17.0365,16.5472,16.9459,156800.0],["2020-12-23",17.0048,17.6708,16.7782,17.5168,175200.0],["2020-12-24",17.5394,17.7207,17.408,17.5802,150200.0],["2020-12-28",17.7977,18.4366,17.5984,18.3731,459400.0],["2020-12-29",18.4185,18.7039,18.0514,18.5816,542600.0],["2020-12-30",18.6223,19.003,17.4987,17.5757,280400.0],["2020-12-31",17.5712,18.065,16.9685,17.7524,186400.0],["2021-01-04",17.9291,17.9291,16.3478,16.7737,337200.0],["2021-01-05",16.6378,17.8158,16.6378,17.4896,257600.0],["2021-01-06",17.8204,18.8987,17.8204,18.722,262200.0],["2021-01-07",18.8308,19.0029,17.4987,18.4366,244200.0],["2021-01-08",18.5456,18.5456,17.6374,18.1959,201600.0],["2021-01-11",17.9325,19.1858,17.9325,19.1314,228400.0],["2021-01-12",19.0723,20.0759,18.7908,19.5446,199200.0],["2021-01-13",19.313,19.5219,18.8861,19.1041,216200.0],["2021-01-14",19.1768,20.0713,19.1768,19.7171,140200.0],["2021-01-15",19.2267,19.6717,18.9497,19.3947,190800.0],["2021-01-19",19.649,19.9714,18.9179,19.1132,172200.0],["2021-01-20",19.1132,19.4629,18.8544,19.0905,94000.0],["2021-01-21",19.0496,19.699,18.8771,18.9043,123600.0],["2021-01-22",18.6863,19.0632,18.4547,19.0087,176400.0],["2021-01-25",18.6909,19.8216,18.6909,19.0996,177400.0],["2021-01-26",19.4084,19.808,18.9452,19.6036,433800.0],["2021-01-27",19.1404,21.1067,18.5319,21.0431,619200.0],["2021-01-28",21.2883,22.4054,20.6435,21.2974,852800.0],["2021-01-29",21.2475,21.7379,20.4483,21.3383,756800.0],["2021-02-01",21.411,21.6834,20.2893,21.143,433800.0],["2021-02-02",21.2202,21.7879,20.5754,21.1476,301000.0],["2021-02-03",21.1476,21.5336,20.9523,21.302,220600.0],["2021-02-04",21.5018,22.242,21.5018,21.9105,367600.0],["2021-02-05",24.4398,24.4398,22.5053,23.0593,327400.0],["2021-02-08",23.3363,23.4862,23.0593,23.1774,595600.0],["2021-02-09",23.0049,23.3545,22.41,22.9594,551600.0],["2021-02-10",22.9549,23.0457,22.2056,22.6643,250600.0],["2021-02-11",22.9685,23.023,22.1466,22.8505,201800.0],["2021-02-12",22.6143,22.8777,21.5018,22.242,157400.0],["2021-02-16",22.4781,22.5644,21.6153,22.3873,196200.0],["2021-02-17",22.2465,22.3192,21.5063,22.1103,120400.0],["2021-02-18",21.9786,21.9786,21.2475,21.6198,208200.0],["2021-02-19",21.7288,22.0195,21.3111,21.5517,153200.0],["2021-02-22",21.6607,22.6643,21.5744,22.3328,151600.0],["2021-02-23",22.1829,22.41,21.4337,22.242,231000.0],["2021-02-24",22.41,24.0039,22.192,23.963,381000.0],["2021-02-25",23.9403,24.1946,22.5916,22.7551,150600.0],["2021-02-26",22.6961,22.9186,21.9513,22.2329,170200.0],["2021-03-01",22.6143,23.5906,22.3964,23.3182,166200.0],["2021-03-02",23.2319,23.3364,22.6461,22.9958,145800.0],["2021-03-03",23.073,23.6315,22.5417,22.8732,134400.0],["2021-03-04",22.7506,23.2001,21.4654,22.2737,179400.0],["2021-03-05",22.6416,23.3,21.9831,23.1729,190600.0],["2021-03-08",23.4272,24.735,23.2864,24.5624,262200.0],["2021-03-09",24.6033,24.844,24.0493,24.5216,160600.0],["2021-03-10",24.8349,25.1346,24.1583,24.4444,199200.0],["2021-03-11",24.5397,25.0756,24.181,24.7895,125600.0],["2021-03-12",24.8985,25.7476,24.7668,25.2254,148200.0],["2021-03-15",25.2436,25.9611,24.8939,25.5342,142000.0],["2021-03-16",25.3208,25.8793,24.844,25.6977,172000.0],["2021-03-17",25.4797,25.952,25.0483,25.7885,202000.0],["2021-03-18",25.8475,26.1291,24.7032,25.0801,210600.0],["2021-03-19",25.0801,26.4969,24.8349,25.9565,650200.0],["2021-03-22",25.6386,26.1699,24.8803,25.6069,185400.0],["2021-03-23",25.4388,25.8748,24.7168,24.7214,423600.0],["2021-03-24",24.8894,26.1018,23.9993,24.5079,485200.0],["2021-03-25",24.8531,26.3652,24.1628,25.9792,498800.0],["2021-03-26",26.3425,28.059,26.0655,27.0555,487600.0],["2021-03-29",27.0645,27.7457,26.5968,27.0872,317400.0],["2021-03-30",27.3552,28.6085,27.2462,28.0454,299800.0],["2021-03-31",28.0182,28.6266,27.941,28.0999,273200.0],["2021-04-01",28.2319,28.4321,27.2715,27.5082,259800.0],["2021-04-05",27.6721,28.2091,26.5342,27.713,289800.0],["2021-04-06",27.6129,28.8873,27.5765,27.6903,202000.0],["2021-04-07",27.7631,28.2182,26.689,27.7267,164600.0],["2021-04-08",27.7176,28.0043,27.2579,27.4582,173800.0],["2021-04-09",27.3853,28.3548,27.3853,28.3183,167600.0],["2021-04-12",28.5596,28.5596,27.6448,28.3366,123200.0],["2021-04-13",28.109,28.3047,27.3535,27.9315,150800.0],["2021-04-14",28.2,28.8372,28.0089,28.4594,186800.0],["2021-04-15",28.423,28.7143,27.7085,28.5641,115400.0],["2021-04-16",28.6688,29.0284,27.9178,28.4412,176800.0],["2021-04-19",28.4412,28.505,27.6675,27.8086,206400.0],["2021-04-20",27.9907,28.0316,26.1383,27.003,177400.0],["2021-04-21",26.8619,27.8905,26.0563,27.7767,114400.0],["2021-04-22",27.7358,28.7962,27.7358,27.9588,157800.0],["2021-04-23",28.1591,29.2104,27.9861,29.0056,171800.0],["2021-04-26",29.1558,29.3105,27.6721,27.7949,175000.0],["2021-04-27",27.9178,29.1148,27.9178,28.3047,167200.0],["2021-04-28",28.2956,28.373,27.8177,28.0635,122200.0],["2021-04-29",28.4185,28.6552,27.5537,27.9633,149600.0],["2021-04-30",27.6448,28.5823,27.1259,27.2852,210600.0],["2021-05-03",27.4354,28.7871,27.4354,28.464,182000.0],["2021-05-04",28.1272,28.8463,27.6357,28.2774,173200.0],["2021-05-05",28.3502,28.8463,28.0407,28.3821,156800.0],["2021-05-06",28.3275,28.8236,27.9042,28.4731,172800.0],["2021-05-07",28.3866,29.8112,28.3821,29.7884,169000.0],["2021-05-10",29.8749,30.1662,28.4458,28.5823,158000.0],["2021-05-11",28.0453,28.5414,27.4354,28.2182,157200.0],["2021-05-12",27.9497,28.4731,26.1246,26.3977,203600.0],["2021-05-13",26.6799,28.3821,26.1383,27.7267,169800.0],["2021-05-14",27.8496,29.1103,27.3353,29.0557,119600.0],["2021-05-17",29.0193,29.9705,28.7871,29.9295,208600.0],["2021-05-18",30.0479,30.0479,28.646,28.8736,360400.0],["2021-05-19",28.3548,28.8053,27.2397,28.4048,672600.0],["2021-05-20",25.6922,30.2663,25.6922,28.8827,878200.0],["2021-05-21",29.2605,30.4529,29.1285,30.0934,234800.0],["2021-05-24",30.4393,31.3222,30.2345,30.33,276600.0],["2021-05-25",30.5167,31.2995,29.62,29.7748,183200.0],["2021-05-26",29.8613,31.5179,29.6655,31.4679,282800.0],["2021-05-27",31.8593,31.8593,30.7032,31.5179,198600.0],["2021-05-28",31.7318,31.8502,30.5895,30.726,182600.0],["2021-06-01",31.0674,32.0459,30.7579,31.9685,470200.0],["2021-06-02",32.0504,32.1733,30.9308,31.1402,297000.0],["2021-06-03",30.8352,31.0127,30.2709,30.7533,237400.0],["2021-06-04",30.9263,30.9308,29.2969,29.529,191000.0],["2021-06-07",29.8112,29.8112,28.8099,29.6291,254000.0],["2021-06-08",29.8203,30.3938,29.4425,30.2117,309000.0],["2021-06-09",30.4165,30.5212,29.6337,30.0706,185400.0],["2021-06-10",30.2845,30.5394,29.1285,29.6837,172200.0],["2021-06-11",29.8112,31.4224,29.8112,30.9081,387400.0],["2021-06-14",30.8307,30.9126,30.0752,30.5166,184600.0],["2021-06-15",30.544,30.5667,29.6337,30.0388,142800.0],["2021-06-16",29.9341,30.107,29.2195,30.0524,176000.0],["2021-06-17",30.0296,30.1798,28.5687,29.2332,170400.0],["2021-06-18",28.6643,29.2423,28.1682,28.5596,390000.0],["2021-06-21",29.0329,30.0843,28.2364,29.6473,142200.0],["2021-06-22",30.7124,32.146,29.7657,31.6636,1062400.0],["2021-06-23",32.0732,34.4672,31.8593,33.8072,1317800.0],["2021-06-24",34.226,35.6915,33.3749,35.1089,693400.0],["2021-06-25",35.3092,36.3241,33.8801,34.1213,1810400.0],["2021-06-28",34.4399,35.1317,33.2611,33.5296,383200.0],["2021-06-29",33.7981,33.9847,32.0186,32.4191,539000.0],["2021-06-30",32.3144,33.1519,32.3144,32.5829,289000.0],["2021-07-01",33.0335,33.5478,32.4464,32.8833,325400.0],["2021-07-02",33.3257,33.4078,32.4684,32.5368,255000.0],["2021-07-06",32.6872,32.6872,31.2554,31.8299,316600.0],["2021-07-07",31.8299,31.8299,29.8599,30.0378,305400.0],["2021-07-08",29.2854,30.7492,28.5375,30.1336,266800.0],["2021-07-09",30.2567,31.6384,30.2567,31.6384,165800.0],["2021-07-12",31.6293,32.286,31.0091,32.0306,176800.0],["2021-07-13",31.7159,31.8026,31.0365,31.3283,125400.0],["2021-07-14",31.7114,32.1127,31.0912,31.1642,98200.0],["2021-07-15",30.9817,31.2964,30.4938,30.6671,172800.0],["2021-07-16",31.0729,31.4195,29.9831,30.056,212000.0],["2021-07-19",29.2854,30.1427,28.4463,29.2124,192800.0],["2021-07-20",29.1303,30.1609,28.8202,29.9967,284300.0],["2021-07-21",30.471,31.4195,30.471,30.9361,194200.0],["2021-07-22",31.1003,31.5016,29.8782,30.1974,187200.0],["2021-07-23",30.3798,31.6566,29.5863,30.1609,183100.0],["2021-07-26",30.2065,31.0547,29.7231,30.2248,177300.0],["2021-07-27",30.0606,30.0606,29.1486,29.9238,287300.0],["2021-07-28",30.243,30.7173,29.7596,30.3251,202300.0],["2021-07-29",30.5531,31.3101,30.4345,30.7173,175200.0],["2021-07-30",30.3707,31.529,30.3342,30.7355,178100.0],["2021-08-02",31.0547,31.8664,30.6808,30.9909,196700.0],["2021-08-03",31.0091,31.155,29.1303,30.772,419900.0],["2021-08-04",30.4619,30.8267,28.501,28.7199,239900.0],["2021-08-05",29.1577,30.7902,28.5649,30.0971,261100.0],["2021-08-06",30.2977,30.8997,30.0332,30.1518,124700.0],["2021-08-09",30.3524,31.301,29.413,31.1003,325400.0],["2021-08-10",31.0365,33.1797,31.0365,32.8332,210700.0],["2021-08-11",32.8423,33.3895,32.14,33.2253,179000.0],["2021-08-12",33.4807,34.0097,32.7784,33.353,149900.0],["2021-08-13",33.353,33.6449,32.6325,32.9153,161600.0],["2021-08-16",32.6234,33.499,32.2039,33.1889,166700.0],["2021-08-17",32.6508,32.9426,31.1185,32.0032,206500.0],["2021-08-18",32.0488,33.125,31.1277,32.1583,180900.0],["2021-08-19",32.1674,33.3257,31.4104,32.8879,250900.0],["2021-08-20",32.7602,35.1406,32.7602,34.9035,430200.0],["2021-08-23",35.7243,35.7243,33.2436,34.6116,321200.0],["2021-08-24",34.5296,36.9464,34.4201,36.7823,488800.0],["2021-08-25",39.0623,39.0623,33.5172,34.4292,1129900.0],["2021-08-26",34.6116,34.6846,32.9791,34.1921,490400.0],["2021-08-27",34.0644,35.779,33.9459,34.6116,659900.0],["2021-08-30",34.566,34.9764,34.0279,34.3836,219500.0],["2021-08-31",34.1465,34.9856,32.9973,34.9126,736500.0],["2021-09-01",35.3869,36.3171,34.5569,35.6878,272100.0],["2021-09-02",35.7152,35.9888,34.4292,34.5478,263700.0],["2021-09-03",34.5478,34.6481,33.5263,33.5446,315000.0],["2021-09-07",33.6084,33.8182,31.9394,31.9576,403500.0],["2021-09-08",31.9576,32.3772,31.1459,31.3101,308900.0],["2021-09-09",31.3557,32.4957,31.0821,32.0032,283200.0],["2021-09-10",32.0032,32.4045,31.529,31.611,238200.0],["2021-09-13",31.6658,31.7205,29.9238,30.8449,296100.0],["2021-09-14",31.0091,31.1641,29.9329,31.1185,264700.0],["2021-09-15",31.2462,31.8391,31.0091,31.7843,218000.0],["2021-09-16",31.6566,32.4228,31.6475,31.757,308400.0],["2021-09-17",31.6475,32.1491,30.6352,30.7629,677200.0],["2021-09-20",30.0515,30.8085,29.3492,30.0606,358200.0],["2021-09-21",30.4984,30.8267,29.787,30.0332,260500.0],["2021-09-22",30.0332,31.0821,30.0332,30.9544,290400.0],["2021-09-23",31.1915,32.0853,31.1915,31.5654,178300.0],["2021-09-24",31.0638,31.5107,30.4163,30.6899,343900.0],["2021-09-27",30.8267,31.9759,30.5622,31.5198,294900.0],["2021-09-28",31.2645,31.7022,30.7173,31.4925,244600.0],["2021-09-29",31.8664,32.4319,31.2918,32.0215,143300.0],["2021-09-30",31.7934,31.7934,29.5225,29.5681,355200.0],["2021-10-01",29.888,30.6558,29.0837,30.2079,262700.0],["2021-10-04",30.1531,31.195,29.6686,30.9939,193200.0],["2021-10-05",31.0122,31.9993,30.8568,31.0762,300600.0],["2021-10-06",30.5095,30.7837,29.5681,30.0525,123700.0],["2021-10-07",30.473,31.8257,30.473,31.2681,239300.0],["2021-10-08",31.0671,31.5149,29.7052,29.7875,186000.0],["2021-10-11",29.7875,30.8386,28.9649,28.9831,147100.0],["2021-10-12",29.0745,29.5315,28.8186,29.0745,189500.0],["2021-10-13",29.1842,29.5407,28.7272,29.3487,199500.0],["2021-10-14",29.6778,30.5826,29.3853,29.8057,267900.0],["2021-10-15",30.3998,30.7654,29.5407,29.559,159800.0],["2021-10-18",29.3213,30.0799,28.8826,30.0434,114100.0],["2021-10-19",30.4181,30.4364,29.7509,29.8423,139900.0],["2021-10-20",29.6778,30.8386,29.4493,30.0708,137400.0],["2021-10-21",29.9885,31.3504,29.8606,30.9391,217800.0],["2021-10-22",30.8934,31.2864,30.016,30.5278,186000.0],["2021-10-25",30.5004,32.0542,29.3579,32.0176,197000.0],["2021-10-26",31.9993,31.9993,30.8203,31.0945,172600.0],["2021-10-27",30.8934,30.8934,29.7692,29.952,211500.0],["2021-10-28",29.9428,30.7929,29.9428,30.6375,223000.0],["2021-10-29",30.7837,31.0762,30.2445,30.9574,199400.0],["2021-11-01",30.9848,32.0633,30.6558,31.9079,304300.0],["2021-11-02",32.0816,32.7945,31.6155,32.63,177500.0],["2021-11-03",32.4015,34.4397,31.588,34.3483,266700.0],["2021-11-04",34.2569,35.1892,34.0376,35.1344,168900.0],["2021-11-05",35.6462,36.9167,35.4086,36.6699,235000.0],["2021-11-08",36.8253,36.8253,35.6462,35.8747,212900.0],["2021-11-09",35.8747,37.2823,35.7194,36.6973,217200.0],["2021-11-10",36.3592,36.6516,35.5823,35.8565,188700.0],["2021-11-11",36.0118,36.7156,35.5183,36.4597,121900.0],["2021-11-12",36.5145,36.6791,36.0667,36.2221,209700.0],["2021-11-15",35.8382,38.5893,35.8382,38.4705,387700.0],["2021-11-16",38.3334,40.5179,38.1506,40.0517,564500.0],["2021-11-17",41.2308,41.4045,37.3554,39.9603,634800.0],["2021-11-18",40.7373,42.2362,40.1706,40.4631,496400.0],["2021-11-19",39.805,39.8872,37.7484,38.1872,388300.0],["2021-11-22",38.7996,40.8743,38.2054,40.591,664100.0],["2021-11-23",40.4996,40.7738,39.0738,40.1249,316300.0],["2021-11-24",39.348,39.8324,38.178,39.3571,222200.0],["2021-11-26",38.0226,38.0226,36.6425,37.0447,225000.0],["2021-11-29",37.9769,39.0555,36.8253,36.9167,193400.0],["2021-11-30",36.5602,36.9076,34.7871,35.7376,347900.0],["2021-12-01",36.8344,37.5565,34.4215,34.4854,248200.0],["2021-12-02",34.5494,35.9844,34.5129,35.4726,287500.0],["2021-12-03",35.7011,36.5877,34.4032,35.3081,615300.0],["2021-12-06",35.9661,36.3683,35.3081,35.5823,272400.0],["2021-12-07",36.0484,37.6479,36.0027,36.8253,264600.0],["2021-12-08",36.8253,37.2183,36.1398,36.3774,215700.0],["2021-12-09",36.2129,36.7339,35.2349,35.2441,155200.0],["2021-12-10",35.8016,36.085,34.6134,35.7651,149200.0],["2021-12-13",35.8839,36.0941,33.9827,34.5037,391200.0],["2021-12-14",34.3301,35.8016,33.8548,35.2806,590000.0],["2021-12-15",35.1892,35.9844,34.3666,35.6188,474200.0],["2021-12-16",35.9204,36.1946,33.6171,34.0284,632200.0],["2021-12-17",33.5989,34.9059,33.151,34.7048,1221500.0],["2021-12-20",34.7322,35.5274,33.4069,35.372,387300.0],["2021-12-21",35.6462,36.3957,35.2075,36.085,355700.0],["2021-12-22",35.9387,36.0941,35.2898,35.7011,174600.0],["2021-12-23",35.7285,36.1946,34.9973,35.893,205900.0],["2021-12-27",36.1946,37.0264,35.436,37.0081,173500.0],["2021-12-28",36.999,37.5017,36.2312,36.3226,126600.0],["2021-12-29",36.414,37.1543,36.414,36.5877,182200.0],["2021-12-30",36.7339,37.2183,36.2312,36.286,154900.0],["2021-12-31",36.286,36.286,35.5274,35.7194,138800.0],["2022-01-03",36.1946,38.1232,36.0575,37.0172,311400.0],["2022-01-04",37.0995,37.4286,36.1032,36.4597,266800.0],["2022-01-05",36.6882,36.8344,34.5951,34.7414,178300.0],["2022-01-06",35.2349,35.893,34.1473,35.2075,162100.0],["2022-01-07",35.1068,35.5372,34.42,34.8412,161400.0],["2022-01-10",34.3651,34.3651,31.8745,33.7974,291000.0],["2022-01-11",33.9897,34.8504,33.367,34.6764,195300.0],["2022-01-12",35.061,35.5829,34.1179,34.6123,349000.0],["2022-01-13",34.9877,36.0316,34.2735,34.5116,224000.0],["2022-01-14",33.8889,34.3102,32.0759,33.0923,265700.0],["2022-01-18",33.0282,33.4677,32.3872,33.0099,303400.0],["2022-01-19",33.0282,33.4036,31.6181,32.14,225100.0],["2022-01-20",32.3689,32.3689,29.5578,29.7776,307300.0],["2022-01-21",29.6677,30.7757,29.1641,30.0889,270900.0],["2022-01-24",29.3472,32.3506,29.0634,32.2133,390400.0],["2022-01-25",31.5448,32.4605,30.7848,31.6547,244900.0],["2022-01-26",32.607,32.9092,29.8508,30.3361,251700.0],["2022-01-27",30.9222,31.5906,30.0706,30.3636,255100.0],["2022-01-28",30.3178,30.3178,29.1275,30.2537,205800.0],["2022-01-31",30.2171,31.2976,29.9424,31.2793,351000.0],["2022-02-01",31.4349,31.7554,30.4186,31.499,516800.0],["2022-02-02",31.7554,31.7646,29.512,29.8325,207800.0],["2022-02-03",29.6128,30.5101,29.3747,29.6128,196000.0],["2022-02-04",29.512,29.5304,28.0653,28.8253,305900.0],["2022-02-07",28.9443,29.6585,28.5506,28.926,189400.0],["2022-02-08",28.8619,29.8508,28.6696,29.6128,183300.0],["2022-02-09",30.0981,30.4735,29.4754,30.1805,174000.0],["2022-02-10",29.686,30.8855,29.4022,29.4937,186900.0],["2022-02-11",29.4571,30.0065,28.981,29.1275,139900.0],["2022-02-14",29.1,29.4205,28.5964,28.7063,199900.0],["2022-02-15",29.2007,29.9607,28.807,29.9241,166000.0],["2022-02-16",29.6494,29.86,28.9626,29.4479,145200.0],["2022-02-17",29.0359,29.3747,27.873,27.9646,102900.0],["2022-02-18",27.9371,28.633,27.8089,28.2118,156400.0],["2022-02-22",27.9096,28.3949,26.7193,26.9756,311200.0],["2022-02-23",27.3328,27.5525,26.4171,26.4812,234600.0],["2022-02-24",25.6754,28.1385,25.4282,27.9462,261900.0],["2022-02-25",27.6532,28.1568,27.0214,27.6807,292000.0],["2022-02-28",27.3877,27.8089,26.4445,26.7009,359900.0],["2022-03-01",26.9848,26.9848,25.3915,25.7029,355100.0],["2022-03-02",25.7761,27.5617,25.7761,27.0489,313000.0],["2022-03-03",26.9299,26.9482,26.1241,26.5361,243100.0],["2022-03-04",26.3896,26.8566,25.6754,26.6643,310200.0],["2022-03-07",26.765,27.4976,25.2633,25.5289,390900.0],["2022-03-08",25.6937,27.9279,25.5838,26.8383,279800.0],["2022-03-09",27.5434,28.2118,27.4152,27.4701,258300.0],["2022-03-10",26.7467,28.0653,26.6552,28.0012,269200.0],["2022-03-11",28.1294,28.3858,26.5819,26.7376,446300.0],["2022-03-14",27.0489,27.873,26.3621,27.6532,473200.0],["2022-03-15",27.4518,28.9901,27.3511,28.7795,468200.0],["2022-03-16",32.2407,33.4036,30.1347,31.5815,780600.0],["2022-03-17",31.6547,31.7005,29.7135,31.1236,395900.0],["2022-03-18",31.0504,31.1877,30.0523,30.5284,736400.0],["2022-03-21",30.5468,30.5468,28.4865,28.6696,336300.0],["2022-03-22",29.5304,30.1255,28.5689,29.1549,344400.0],["2022-03-23",28.9443,29.3564,27.4976,27.4976,235300.0],["2022-03-24",27.5342,28.4773,27.0489,28.2942,284700.0],["2022-03-25",28.3858,28.3858,27.5617,28.1569,289100.0],["2022-03-28",27.992,28.2301,27.0855,28.1752,379600.0],["2022-03-29",28.4957,29.512,28.4865,29.0908,431300.0],["2022-03-30",28.7978,28.7978,27.2412,27.4152,375900.0],["2022-03-31",27.2412,27.2412,26.6277,26.7009,383300.0],["2022-04-01",27.1143,27.5551,26.508,26.8479,320800.0],["2022-04-04",26.7285,27.5551,26.554,27.298,317500.0],["2022-04-05",26.7836,27.5276,26.3795,27.2061,563400.0],["2022-04-06",26.407,26.8755,25.8743,26.4989,524800.0],["2022-04-07",26.6091,27.6011,26.1223,27.4541,447300.0],["2022-04-08",27.0959,28.6298,27.0959,28.2165,462900.0],["2022-04-11",28.3083,28.9972,27.9593,28.1522,437300.0],["2022-04-12",28.7125,29.6126,28.0419,28.2073,337500.0],["2022-04-13",28.1889,29.1074,27.7848,28.6574,179000.0],["2022-04-14",28.7584,29.1442,28.4553,28.8319,177400.0],["2022-04-18",28.6849,29.6861,28.1614,29.3095,419700.0],["2022-04-19",29.2084,30.7791,29.2084,30.4484,385700.0],["2022-04-20",30.5127,30.8434,29.4656,29.8698,498400.0],["2022-04-21",30.0994,30.5678,29.3554,29.7963,361900.0],["2022-04-22",29.3922,29.5667,28.3267,28.4369,339000.0],["2022-04-25",28.3542,28.6298,27.647,28.3542,305100.0],["2022-04-26",28.1063,28.1522,27.2153,27.2429,358600.0],["2022-04-27",27.399,28.0328,27.0959,27.4266,359400.0],["2022-04-28",27.7205,28.7125,27.3531,28.4002,228600.0],["2022-04-29",28.0603,28.1797,27.4266,27.7297,198900.0],["2022-05-02",27.8583,29.1166,27.5735,29.0523,306200.0],["2022-05-03",28.8502,29.2636,28.0603,28.6665,254100.0],["2022-05-04",28.6757,29.6126,28.0328,29.585,255600.0],["2022-05-05",29.1442,29.5391,28.0695,29.0523,243200.0],["2022-05-06",28.7584,28.8686,27.8858,28.4828,251400.0],["2022-05-09",28.0603,29.0799,27.8399,28.2624,213800.0],["2022-05-10",28.5931,28.9145,26.9673,28.0328,357600.0],["2022-05-11",28.0879,28.7768,26.7469,26.8295,295400.0],["2022-05-12",26.7652,28.0144,26.5999,27.9317,390800.0],["2022-05-13",28.1981,29.089,27.9501,28.4553,190100.0],["2022-05-16",28.3175,28.74,27.9777,28.3083,198900.0],["2022-05-17",28.6022,29.7596,28.2624,29.135,303600.0],["2022-05-18",27.5735,27.5827,23.6974,24.3312,1414000.0],["2022-05-19",23.8168,25.1395,23.1463,24.1016,583100.0],["2022-05-20",24.3036,24.7445,22.9902,23.9454,448700.0],["2022-05-23",24.0924,24.2853,23.4127,23.6423,381100.0],["2022-05-24",23.1279,23.1279,21.842,22.6963,439400.0],["2022-05-25",22.5585,25.7916,22.4666,25.2864,405800.0],["2022-05-26",25.8192,27.2796,25.81,26.2876,383300.0],["2022-05-27",26.1315,27.0224,25.9845,26.7836,333800.0],["2022-05-31",26.4438,26.6183,24.9741,25.0384,594000.0],["2022-06-01",25.2589,25.3875,24.4506,24.8639,363700.0],["2022-06-02",24.919,25.167,24.469,25.066,398800.0],["2022-06-03",25.1854,25.4242,24.7537,25.2405,247400.0],["2022-06-06",25.3967,25.5161,24.5976,25.4977,358100.0],["2022-06-07",25.0201,25.9937,24.6343,25.4885,401100.0],["2022-06-08",25.4334,25.8559,24.818,25.4058,241500.0],["2022-06-09",25.213,25.6722,24.9925,25.5069,248000.0],["2022-06-10",24.9741,25.5344,24.5149,24.5608,393700.0],["2022-06-13",23.7985,24.6343,23.4219,23.6699,381100.0],["2022-06-14",23.7066,24.2393,23.1831,24.0465,309400.0],["2022-06-15",24.2853,24.6251,24.0832,24.1199,319300.0],["2022-06-16",23.4678,23.578,22.8249,23.1096,432900.0],["2022-06-17",23.0637,23.4586,22.632,23.1004,823500.0],["2022-06-21",24.0097,24.2118,23.0085,23.0361,413600.0],["2022-06-22",22.5768,23.4494,21.888,22.0625,539800.0],["2022-06-23",22.237,22.3748,21.6308,22.1543,387100.0],["2022-06-24",22.3472,23.4035,22.0625,22.1084,824000.0],["2022-06-27",22.2095,22.5309,21.5114,21.6767,432600.0],["2022-06-28",21.888,22.1452,20.9419,20.997,693200.0],["2022-06-29",21.2358,21.3001,20.4092,20.5286,338600.0],["2022-06-30",20.1612,20.4275,19.4999,19.8489,379000.0],["2022-07-01",19.6744,19.8673,18.9396,19.5274,447900.0],["2022-07-05",19.2702,20.152,19.0498,20.0785,319200.0],["2022-07-06",19.8948,20.0969,18.8477,19.1692,298800.0],["2022-07-07",19.408,20.051,19.2978,19.7662,297500.0],["2022-07-08",19.7939,19.9323,19.222,19.7754,240300.0],["2022-07-11",19.7662,20.0153,19.3327,19.425,282500.0],["2022-07-12",19.4895,19.9968,19.1667,19.222,345100.0],["2022-07-13",18.9638,19.3881,18.8254,19.0745,422600.0],["2022-07-14",19.2589,19.508,18.4749,18.6778,340800.0],["2022-07-15",19.0837,19.2681,18.8439,19.2313,302500.0],["2022-07-18",19.4157,20.4119,19.4065,19.84,219600.0],["2022-07-19",20.0429,20.9745,20.0429,20.7808,413000.0],["2022-07-20",20.5964,21.3158,20.1813,21.242,296100.0],["2022-07-21",21.2051,21.3896,20.7532,21.3619,244900.0],["2022-07-22",21.2789,22.0537,20.993,21.2973,255000.0],["2022-07-25",21.3158,21.4357,20.5871,20.9192,242400.0],["2022-07-26",20.292,20.292,19.3696,19.4526,342300.0],["2022-07-27",19.7109,20.2828,19.0468,19.8585,322300.0],["2022-07-28",19.8861,20.1075,19.3788,20.0337,254600.0],["2022-07-29",20.0337,20.209,19.5818,20.1167,275100.0],["2022-08-01",20.0429,21.1682,19.9876,20.9745,262300.0],["2022-08-02",21.1682,21.1682,20.1721,20.5779,248600.0],["2022-08-03",20.8177,21.3896,20.7163,21.2973,203500.0],["2022-08-04",21.1774,21.6663,20.8731,21.6478,228000.0],["2022-08-05",21.2605,21.4634,20.8731,21.1959,187200.0],["2022-08-08",21.242,23.1052,21.242,22.7547,309500.0],["2022-08-09",22.4411,22.8008,21.325,21.9983,213900.0],["2022-08-10",22.6809,23.1974,22.5149,22.9392,282000.0],["2022-08-11",23.0498,24.0737,23.0498,23.9906,253500.0],["2022-08-12",24.1474,24.4703,23.7969,24.2581,282800.0],["2022-08-15",23.9999,24.1106,23.2896,23.6217,174900.0],["2022-08-16",23.7693,25.4203,23.6955,24.4611,614700.0],["2022-08-17",24.0644,24.3504,23.2989,24.0368,367000.0],["2022-08-18",23.797,24.2489,23.4096,23.6309,238500.0],["2022-08-19",23.4464,23.8062,23.1974,23.4649,330100.0],["2022-08-22",23.0591,23.2527,22.4503,22.7916,382500.0],["2022-08-23",22.8285,23.3542,22.7362,22.8192,440700.0],["2022-08-24",22.5794,22.5794,20.7347,20.8454,766200.0],["2022-08-25",23.0591,24.9038,22.4872,23.1421,1150700.0],["2022-08-26",23.0129,23.3727,22.0076,22.561,558000.0],["2022-08-29",22.4687,23.1605,22.0998,22.7916,676200.0],["2022-08-30",22.9853,23.262,21.8508,22.1828,385100.0],["2022-08-31",22.1459,22.1736,21.4265,21.943,362400.0],["2022-09-01",21.6478,21.6478,20.9468,21.5648,380300.0],["2022-09-02",21.8877,21.9983,21.1498,21.2697,280700.0],["2022-09-06",21.2697,22.3765,21.076,21.943,474900.0],["2022-09-07",21.6478,22.4042,21.5556,22.0721,385600.0],["2022-09-08",21.7032,21.7032,20.9469,21.3804,274300.0],["2022-09-09",21.5279,22.3212,21.5279,21.86,298800.0],["2022-09-12",22.0906,22.9299,22.0906,22.5241,319100.0],["2022-09-13",21.7493,21.86,21.1036,21.2697,363500.0],["2022-09-14",21.5279,21.5279,20.707,20.9653,247500.0],["2022-09-15",20.7808,21.4265,20.707,20.8546,277300.0],["2022-09-16",20.8546,21.2881,20.4488,20.6148,598000.0],["2022-09-19",20.2735,21.0022,20.2366,20.7163,284900.0],["2022-09-20",20.4211,20.458,19.6002,20.0153,354700.0],["2022-09-21",20.1352,20.4949,19.7662,19.7847,289600.0],["2022-09-22",19.8123,19.8308,19.4065,19.4342,298600.0],["2022-09-23",18.973,19.3881,18.7793,19.2405,406400.0],["2022-09-26",19.1667,19.6463,18.2904,18.3642,290600.0],["2022-09-27",18.355,18.6963,17.9215,18.5395,389500.0],["2022-09-28",18.7147,20.5779,18.7147,20.3565,643200.0],["2022-09-29",19.9784,20.6148,19.7662,20.0614,467300.0],["2022-09-30",19.5541,20.4396,18.604,19.7754,570600.0],["2022-10-03",19.9236,20.22,19.3401,19.5068,333000.0],["2022-10-04",19.8773,20.9055,19.8773,20.8499,389600.0],["2022-10-05",20.4701,21.1741,20.3312,21.0444,300300.0],["2022-10-06",20.8962,21.8503,20.8962,21.7947,326800.0],["2022-10-07",21.4612,21.6279,20.5813,20.7573,430500.0],["2022-10-10",20.8684,21.4057,20.4238,20.7388,267100.0],["2022-10-11",20.711,21.3223,20.3405,20.6369,355000.0],["2022-10-12",20.6369,21.0259,20.3497,20.6369,265900.0],["2022-10-13",20.2293,21.4242,19.7662,21.137,272500.0],["2022-10-14",21.137,21.5538,20.8406,21.2111,329100.0],["2022-10-17",21.6187,22.0448,21.4612,21.6187,337300.0],["2022-10-18",21.9892,22.4616,21.3871,21.7206,322500.0],["2022-10-19",21.4427,22.0725,20.9796,21.4056,342700.0],["2022-10-20",21.4057,22.4245,21.313,21.3593,255200.0],["2022-10-21",21.5261,21.9799,21.2667,21.3779,301700.0],["2022-10-24",21.3871,21.6743,20.7573,21.0537,207200.0],["2022-10-25",21.1556,22.5079,21.0259,22.23,298900.0],["2022-10-26",22.1281,22.406,21.8132,21.9244,276300.0],["2022-10-27",22.0818,22.4245,21.7021,21.8873,194600.0],["2022-10-28",21.8595,22.1281,21.4427,22.054,233000.0],["2022-10-31",22.0818,22.443,21.8502,22.2115,245000.0],["2022-11-01",22.4616,22.9432,21.9058,22.9247,251800.0],["2022-11-02",22.7858,22.934,21.5168,21.5538,225500.0],["2022-11-03",21.7669,22.7487,21.3223,22.406,242500.0],["2022-11-04",22.8043,23.0081,22.2671,22.971,226400.0],["2022-11-07",23.1192,23.1192,21.9336,22.5357,273100.0],["2022-11-08",22.7209,23.1655,22.0077,22.3504,273400.0],["2022-11-09",22.0911,22.3226,20.572,20.7295,217600.0],["2022-11-10",21.878,23.499,21.6835,23.1377,367300.0],["2022-11-11",22.9247,23.4434,22.5449,22.7672,532000.0],["2022-11-14",22.6376,22.6376,21.7947,21.878,496200.0],["2022-11-15",22.6098,23.3508,22.3412,22.6561,579400.0],["2022-11-16",21.6465,22.9803,20.1737,22.4245,521300.0],["2022-11-17",22.2949,23.2304,22.0355,23.0636,291000.0],["2022-11-18",23.6935,23.8046,22.7024,23.36,370700.0],["2022-11-21",23.1192,23.9621,23.0822,23.8324,284000.0],["2022-11-22",24.1381,24.9069,24.1381,24.4252,368000.0],["2022-11-23",24.2678,24.6012,23.5268,23.8973,196800.0],["2022-11-25",23.8602,24.101,23.3878,23.7769,123200.0],["2022-11-28",23.536,24.1103,23.4434,23.6009,255200.0],["2022-11-29",23.6009,24.0362,23.4341,23.8417,197700.0],["2022-11-30",23.8324,24.805,23.3786,24.4623,663700.0],["2022-12-01",24.5456,24.8884,23.1007,23.3786,354200.0],["2022-12-02",23.0081,23.7583,22.8506,23.5082,266500.0],["2022-12-05",23.4064,23.9436,22.9988,23.2118,308500.0],["2022-12-06",23.1748,23.4805,22.4523,22.7117,235800.0],["2022-12-07",22.6098,22.8691,22.3226,22.4338,254700.0],["2022-12-08",22.4986,23.2304,22.2671,22.3782,271400.0],["2022-12-09",22.0726,22.5172,21.7576,21.9892,293500.0],["2022-12-12",21.8502,22.1374,21.452,22.1096,182400.0],["2022-12-13",23.0544,23.2304,22.0911,22.3875,530000.0],["2022-12-14",22.5635,22.6931,21.6928,22.2208,353900.0],["2022-12-15",21.8503,22.0911,20.1182,20.1923,634600.0],["2022-12-16",20.5628,21.6094,20.3682,21.2389,1849000.0],["2022-12-19",21.489,21.5909,20.7202,20.9796,410700.0],["2022-12-20",20.9611,20.9611,20.396,20.5535,370400.0],["2022-12-21",20.8869,22.1744,20.8869,21.9985,401600.0],["2022-12-22",21.7298,21.8595,20.9981,21.7854,300900.0],["2022-12-23",21.8966,22.6653,21.6002,22.6653,233300.0],["2022-12-27",22.7024,22.7302,21.6835,22.2671,384000.0],["2022-12-28",22.3319,22.3412,21.5539,21.628,258100.0],["2022-12-29",21.8503,22.8321,21.8503,22.8136,317800.0],["2022-12-30",22.582,22.6931,22.054,22.1466,288700.0],["2023-01-03",22.4245,22.5172,21.0815,21.1185,358700.0],["2023-01-04",21.2204,21.8317,20.8684,21.0352,385400.0],["2023-01-05",21.0907,22.1281,20.3219,22.0818,446900.0],["2023-01-06",22.2399,23.0116,22.0539,22.9,296900.0],["2023-01-09",22.7698,23.0023,22.3421,22.7234,301100.0],["2023-01-10",22.7605,23.151,22.1562,23.086,288800.0],["2023-01-11",23.4579,24.0901,23.1138,23.9041,348100.0],["2023-01-12",24.1552,24.5457,23.8019,23.9785,298400.0],["2023-01-13",23.6159,24.0436,23.5508,23.9227,193600.0],["2023-01-17",24.025,24.462,23.7554,24.0622,241300.0],["2023-01-18",24.211,24.899,23.8577,23.9971,266500.0],["2023-01-19",23.9227,23.9227,23.0209,23.7461,242400.0],["2023-01-20",23.8577,24.8432,23.6903,24.6851,293100.0],["2023-01-23",24.8618,25.7079,24.5736,25.6428,357700.0],["2023-01-24",25.4568,25.8195,25.0013,25.5498,285500.0],["2023-01-25",25.3546,26.7027,24.9083,26.6841,372900.0],["2023-01-26",27.1118,27.1397,25.494,25.7172,374000.0],["2023-01-27",25.8752,25.9403,25.3546,25.6242,262500.0],["2023-01-30",25.4568,25.8009,24.7967,24.8246,282200.0],["2023-01-31",24.899,25.6986,24.899,25.3918,427900.0],["2023-02-01",25.494,26.0612,24.9827,25.7451,449200.0],["2023-02-02",25.9868,27.4,25.9868,26.6562,452300.0],["2023-02-03",26.3122,26.4703,25.6335,25.9775,396600.0],["2023-02-06",25.7544,26.3773,25.2988,25.7916,334700.0],["2023-02-07",25.68,26.2936,25.0849,26.0798,357000.0],["2023-02-08",25.7079,25.7637,25.0756,25.7172,373800.0],["2023-02-09",26.0426,26.619,25.2988,25.4104,431700.0],["2023-02-10",25.2616,25.5591,24.9083,25.0013,254600.0],["2023-02-13",25.0942,25.8195,24.7874,25.7265,241000.0],["2023-02-14",25.6707,26.2285,25.3918,25.8938,288500.0],["2023-02-15",25.7172,26.5912,25.6521,26.4052,221000.0],["2023-02-16",26.0891,26.8143,25.8566,26.0984,304100.0],["2023-02-17",26.2657,26.7306,26.0705,26.5726,269200.0],["2023-02-21",26.1449,26.2192,24.9734,25.0199,449700.0],["2023-02-22",25.2244,25.6056,24.5643,24.899,373100.0],["2023-02-23",25.1407,25.6335,24.4992,24.7595,370100.0],["2023-02-24",24.3597,24.8525,23.9971,24.7688,307000.0],["2023-02-27",25.0199,25.2337,24.6015,24.8339,217800.0],["2023-02-28",24.8711,25.4197,24.4992,24.4992,426100.0],["2023-03-01",24.276,25.0478,24.0715,24.0994,323800.0],["2023-03-02",24.1459,24.462,23.9041,24.3783,281600.0],["2023-03-03",24.3876,24.5829,23.9134,24.4806,309400.0],["2023-03-06",24.555,24.806,23.0023,23.2905,463700.0],["2023-03-07",23.4486,24.3969,23.2347,24.025,340700.0],["2023-03-08",24.0715,24.8804,23.774,24.8339,319400.0],["2023-03-09",24.6387,25.2058,24.2203,24.7037,574300.0],["2023-03-10",24.3969,24.4806,23.3742,23.8205,355500.0],["2023-03-13",23.4858,23.4858,22.556,22.9372,562800.0],["2023-03-14",23.6438,23.7089,22.8628,23.1231,369500.0],["2023-03-15",22.5467,23.0674,22.1748,22.9186,471700.0],["2023-03-16",22.6397,23.4114,22.1934,22.8163,329000.0],["2023-03-17",22.5002,22.7233,21.5518,22.0353,833500.0],["2023-03-20",22.0353,22.7234,21.3659,21.4682,556300.0],["2023-03-21",22.0539,22.7605,21.5333,21.7099,497100.0],["2023-03-22",21.1242,24.2482,21.0405,23.1696,845800.0],["2023-03-23",23.2068,23.5508,22.5002,22.7977,534100.0],["2023-03-24",22.6676,22.9279,22.0911,22.556,394900.0],["2023-03-27",22.7512,23.2161,22.5467,23.1046,407300.0],["2023-03-28",23.1603,23.8019,23.1603,23.4114,354800.0],["2023-03-29",23.5043,23.588,23.0209,23.5694,352700.0],["2023-03-30",23.8298,23.9506,23.2533,23.588,263500.0],["2023-03-31",23.756,24.0921,23.672,23.9427,357000.0],["2023-04-03",23.9614,24.5401,23.7654,24.4188,322300.0],["2023-04-04",24.4748,24.6148,23.28,23.392,469600.0],["2023-04-05",23.28,23.4853,22.8879,23.3453,408000.0],["2023-04-06",23.1866,23.7187,23.0186,23.616,252300.0],["2023-04-10",23.4947,24.1014,23.3453,24.0828,255800.0],["2023-04-11",24.2788,24.8575,24.0361,24.7642,335000.0],["2023-04-12",24.9228,25.0815,24.2694,24.4095,301600.0],["2023-04-13",24.5308,24.8575,24.1014,24.2134,250300.0],["2023-04-14",24.2974,25.1002,24.2508,24.3161,330200.0],["2023-04-17",24.3721,24.4841,23.2987,23.4013,278200.0],["2023-04-18",23.4293,23.7094,23.028,23.084,318600.0],["2023-04-19",23.0186,23.1306,22.6359,23.0,282400.0],["2023-04-20",22.8506,23.42,22.8506,23.2893,317700.0],["2023-04-21",23.2427,23.3453,22.9813,23.168,182700.0],["2023-04-24",23.1773,23.336,22.6266,22.8319,156600.0],["2023-04-25",22.6546,22.7293,21.1331,21.1611,354800.0],["2023-04-26",21.0957,21.7678,21.0957,21.6465,282600.0],["2023-04-27",21.7305,22.0852,21.3384,21.7211,391000.0],["2023-04-28",21.7211,21.9918,21.5251,21.7025,290100.0],["2023-05-01",21.0397,21.8518,20.6384,21.5531,648500.0],["2023-05-02",21.4504,21.4504,20.5823,21.2918,357600.0],["2023-05-03",21.2451,21.7118,20.601,21.1051,304200.0],["2023-05-04",20.9744,20.9931,20.1063,20.4703,251200.0],["2023-05-05",20.8624,21.3944,20.853,21.3664,209000.0],["2023-05-08",21.4691,21.5438,20.8811,21.3104,196400.0],["2023-05-09",21.2451,21.4598,20.741,21.1891,191800.0],["2023-05-10",21.5811,21.5811,20.5823,20.8717,182700.0],["2023-05-11",20.741,21.2358,20.5637,21.1424,166400.0],["2023-05-12",21.2171,21.5065,21.0864,21.3104,264600.0],["2023-05-15",21.4598,21.7211,21.2171,21.5998,192500.0],["2023-05-16",21.3944,21.6651,20.9931,21.4878,249200.0],["2023-05-17",21.6745,22.3372,21.5345,22.2625,229700.0],["2023-05-18",22.1225,22.4212,21.5158,21.9452,306800.0],["2023-05-19",21.7118,21.7118,20.1343,20.8157,564500.0],["2023-05-22",20.881,20.9931,20.0503,20.097,459500.0],["2023-05-23",20.097,20.5263,19.9383,20.3023,786600.0],["2023-05-24",19.5089,20.601,18.6408,19.0235,923400.0],["2023-05-25",18.8742,18.8742,18.0341,18.3794,611700.0],["2023-05-26",18.4074,18.8275,18.2114,18.6035,470200.0],["2023-05-30",18.7155,18.9395,18.4261,18.7248,446800.0],["2023-05-31",18.7248,18.9955,18.1927,18.2674,364300.0],["2023-06-01",18.2207,18.5194,17.9594,18.3701,329500.0],["2023-06-02",18.6315,19.5089,18.6315,19.4622,338600.0],["2023-06-05",18.9862,19.1915,18.3328,18.3328,479300.0],["2023-06-06",18.3234,19.5556,18.3234,19.4716,393700.0],["2023-06-07",19.7423,20.7784,19.7236,20.6384,352300.0],["2023-06-08",20.6384,21.0211,20.4143,20.9651,311100.0],["2023-06-09",20.9651,21.1797,20.5823,20.9837,292900.0],["2023-06-12",21.0864,21.4878,20.7504,21.3851,227900.0],["2023-06-13",21.5065,21.6931,21.0864,21.3478,284200.0],["2023-06-14",21.4038,21.5811,20.8064,20.9557,224600.0],["2023-06-15",20.9277,21.1704,20.7037,20.8157,264400.0],["2023-06-16",21.0491,21.0491,20.349,20.5357,538000.0],["2023-06-20",20.5823,20.629,20.2276,20.4423,295300.0],["2023-06-21",20.4423,21.4038,20.293,21.2638,266200.0],["2023-06-22",21.2638,21.2824,20.8157,21.1611,211600.0],["2023-06-23",20.9651,21.3104,20.6944,20.8717,327300.0],["2023-06-26",20.8811,21.6185,20.8811,20.9371,277500.0],["2023-06-27",20.9651,21.3851,20.741,21.2264,276200.0],["2023-06-28",21.0771,21.1704,20.6944,21.1237,254700.0],["2023-06-29",21.1611,21.8892,21.1611,21.8238,224300.0],["2023-06-30",21.9825,22.0012,21.3104,21.9172,293300.0],["2023-07-03",21.9828,22.6202,21.9734,22.5921,179200.0],["2023-07-05",22.414,22.4796,21.9359,22.4515,318800.0],["2023-07-06",22.2546,22.4421,21.4203,22.3203,369900.0],["2023-07-07",22.3484,22.6765,22.1422,22.3765,402600.0],["2023-07-10",22.2828,22.7327,22.2828,22.6202,289400.0],["2023-07-11",22.7796,22.9952,22.5359,22.7046,185500.0],["2023-07-12",23.089,23.1827,22.4046,22.414,342700.0],["2023-07-13",22.5546,22.5546,21.6641,21.7859,239600.0],["2023-07-14",21.7391,21.7391,21.0641,21.1953,274700.0],["2023-07-17",21.2328,21.5891,21.0172,21.3735,234800.0],["2023-07-18",21.4016,22.1328,21.2235,21.7672,194400.0],["2023-07-19",21.9828,22.3109,21.8609,22.1703,213800.0],["2023-07-20",22.0484,22.2171,21.7672,22.1984,178500.0],["2023-07-21",22.4421,22.5265,21.9922,22.4328,278000.0],["2023-07-24",22.4984,23.0702,22.3953,23.0327,216600.0],["2023-07-25",22.939,23.0796,22.5827,22.9202,170200.0],["2023-07-26",22.9015,24.2795,22.9015,24.2607,351300.0],["2023-07-27",24.2795,24.8138,23.9045,24.1858,263100.0],["2023-07-28",24.2982,24.9545,24.1951,24.7388,245800.0],["2023-07-31",24.7857,25.1607,24.4107,24.9451,188500.0],["2023-08-01",24.8795,24.9451,24.5232,24.8888,186500.0],["2023-08-02",24.7201,24.9545,24.5139,24.692,148400.0],["2023-08-03",24.6545,25.4325,24.5045,25.0857,346300.0],["2023-08-04",25.1513,25.5638,24.8138,25.3107,208000.0],["2023-08-07",25.32,25.5638,24.8701,25.1419,175700.0],["2023-08-08",24.9545,24.9826,24.392,24.6638,231300.0],["2023-08-09",24.6545,24.7013,24.0076,24.0545,192500.0],["2023-08-10",24.1483,24.4857,23.4733,23.717,238400.0],["2023-08-11",23.5952,23.9795,23.4921,23.6327,259400.0],["2023-08-14",23.4827,23.7452,23.1265,23.567,299900.0],["2023-08-15",23.4733,23.5108,23.0327,23.2389,247300.0],["2023-08-16",23.4171,24.0264,22.9952,23.0796,321300.0],["2023-08-17",23.1921,23.3983,22.4796,22.5359,334900.0],["2023-08-18",22.3953,23.089,22.3953,22.9765,195500.0],["2023-08-21",22.8827,23.089,22.3015,22.6952,325200.0],["2023-08-22",22.4796,22.4796,21.3735,21.4766,287800.0],["2023-08-23",21.0829,21.261,20.6798,20.7454,290900.0],["2023-08-24",20.7454,21.0547,20.0423,20.0704,467300.0],["2023-08-25",20.1173,20.3985,19.658,20.2579,405100.0],["2023-08-28",20.3329,20.9235,20.3329,20.4454,607300.0],["2023-08-29",18.7486,20.6516,18.6268,20.5485,720900.0],["2023-08-30",20.7641,22.039,20.5485,21.6922,524500.0],["2023-08-31",21.6922,21.9453,21.6078,21.6828,318100.0],["2023-09-01",21.7766,22.0015,21.4016,21.7484,260600.0],["2023-09-05",21.6078,21.6078,20.4267,20.6891,447700.0],["2023-09-06",20.7641,20.9141,20.4641,20.811,336200.0],["2023-09-07",20.8672,20.8672,20.4923,20.7266,479400.0],["2023-09-08",20.6704,20.6704,19.7236,19.8361,455700.0],["2023-09-11",20.0798,20.1548,19.5923,19.6111,296200.0],["2023-09-12",19.4705,19.9486,19.4517,19.7986,260500.0],["2023-09-13",19.9861,20.6423,19.4892,20.0798,263100.0],["2023-09-14",20.2204,20.9516,20.2204,20.9235,210900.0],["2023-09-15",20.9235,21.036,20.4923,20.8204,675500.0],["2023-09-18",20.7266,20.8485,20.3798,20.7735,324400.0],["2023-09-19",20.7173,21.4016,20.5391,20.6798,323800.0],["2023-09-20",20.6798,21.2328,20.6798,20.9047,216100.0],["2023-09-21",20.7266,21.186,20.7266,20.9985,249100.0],["2023-09-22",21.4016,22.039,21.186,21.7016,325600.0],["2023-09-25",21.3922,22.1328,21.3922,21.9078,423500.0],["2023-09-26",21.7016,22.2078,21.2985,21.3922,570000.0],["2023-09-27",21.5422,22.0765,21.3547,21.9547,301900.0],["2023-09-28",21.9359,22.7796,21.7672,22.6109,334300.0],["2023-09-29",22.9015,22.939,22.2265,22.5265,256100.0],["2023-10-02",22.5642,23.0164,22.404,22.9881,235100.0],["2023-10-03",22.9316,23.12,22.7055,22.9222,218000.0],["2023-10-04",22.941,23.2708,22.583,22.6207,355600.0],["2023-10-05",22.5548,23.0729,22.3475,22.9034,244800.0],["2023-10-06",22.7526,23.2237,22.3475,22.6772,335500.0],["2023-10-09",22.4605,22.828,22.3663,22.649,237200.0],["2023-10-10",22.7055,23.2519,22.4134,22.941,253300.0],["2023-10-11",22.9881,23.2331,22.6772,22.8751,180700.0],["2023-10-12",22.941,22.941,21.9518,22.291,232400.0],["2023-10-13",22.3381,22.4888,22.1779,22.3004,133100.0],["2023-10-16",22.3852,23.3179,22.1779,23.1483,203300.0],["2023-10-17",23.0353,24.5521,23.0353,24.0622,289000.0],["2023-10-18",23.6759,24.0339,23.2991,23.723,245000.0],["2023-10-19",23.5346,23.9585,23.12,23.3744,242800.0],["2023-10-20",23.4592,23.5063,22.7715,22.8468,272500.0],["2023-10-23",22.6961,22.7055,21.8105,21.8953,261700.0],["2023-10-24",22.225,22.6867,21.9518,22.2439,175900.0],["2023-10-25",22.1873,22.3381,21.9047,22.1591,141300.0],["2023-10-26",22.2815,22.4888,22.0177,22.2439,150400.0],["2023-10-27",22.2627,22.3381,21.4996,21.5938,184800.0],["2023-10-30",21.9801,22.225,21.4807,21.6597,151000.0],["2023-10-31",21.5938,21.7539,21.085,21.5561,159400.0],["2023-11-01",21.5561,21.5561,19.9545,20.369,580000.0],["2023-11-02",20.727,22.1968,20.6799,22.1779,381100.0],["2023-11-03",22.5171,23.2896,22.5171,22.9881,219300.0],["2023-11-06",22.941,23.0918,22.2533,22.6301,157400.0],["2023-11-07",22.6301,23.1012,22.1214,22.4134,165600.0],["2023-11-08",22.3287,22.4229,21.4148,21.7068,199500.0],["2023-11-09",21.9801,21.9801,21.0097,21.151,201300.0],["2023-11-10",21.2829,23.1483,20.4538,20.9814,202800.0],["2023-11-13",20.727,21.2169,20.4632,20.9626,311400.0],["2023-11-14",21.6032,22.583,21.6032,22.1591,266000.0],["2023-11-15",22.3852,23.0824,22.3852,22.7715,320900.0],["2023-11-16",20.7835,21.9612,20.2559,20.8118,497700.0],["2023-11-17",21.2169,22.3946,21.0097,22.3852,288400.0],["2023-11-20",22.2721,22.6113,22.1591,22.2627,221700.0],["2023-11-21",22.0648,22.4982,22.046,22.3475,189200.0],["2023-11-22",22.3663,22.6867,22.1685,22.2627,151900.0],["2023-11-24",22.2721,22.3569,21.6409,21.8011,145200.0],["2023-11-27",21.8105,22.1025,21.6032,21.6315,212900.0],["2023-11-28",21.6409,22.3381,21.4336,22.112,166800.0],["2023-11-29",22.5359,23.1577,22.3286,22.9693,260400.0],["2023-11-30",23.2331,23.3744,22.6772,22.8845,168500.0],["2023-12-01",22.8657,23.7136,22.7055,23.7042,260300.0],["2023-12-04",23.7042,24.5427,23.6665,24.3071,225400.0],["2023-12-05",23.8832,24.0151,23.3085,23.4027,169200.0],["2023-12-06",24.5804,25.7392,24.439,25.042,271500.0],["2023-12-07",25.1362,25.9841,24.9384,25.466,237200.0],["2023-12-08",25.3623,25.7392,25.0232,25.4283,151000.0],["2023-12-11",25.6638,26.0878,25.5319,25.8334,192500.0],["2023-12-12",25.8334,26.2574,25.4471,26.0124,191100.0],["2023-12-13",25.9088,27.1807,25.6544,27.1241,254100.0],["2023-12-14",27.6988,27.9344,27.0488,27.5669,297700.0],["2023-12-15",27.8213,27.9532,27.3408,27.5952,765400.0],["2023-12-18",28.2641,28.8106,27.4539,27.4916,305800.0],["2023-12-19",27.5952,28.1228,27.3785,28.038,220000.0],["2023-12-20",27.7836,28.1887,27.1524,27.1618,199700.0],["2023-12-21",27.3785,27.7177,27.1807,27.4821,149200.0],["2023-12-22",27.2937,27.5764,27.077,27.3597,125600.0],["2023-12-26",27.5292,28.754,27.4916,28.7258,240500.0],["2023-12-27",28.8859,29.0461,28.5562,28.8953,134000.0],["2023-12-28",28.6598,29.1497,28.6598,28.8011,122700.0],["2023-12-29",28.8482,28.9519,28.3772,28.462,135900.0],["2024-01-02",28.1982,28.8388,27.3597,27.6988,252100.0],["2024-01-03",27.3785,27.3785,26.182,26.2856,262200.0],["2024-01-04",26.3045,26.5212,26.0972,26.295,186800.0],["2024-01-05",26.0585,26.4654,25.8882,25.9733,190600.0],["2024-01-08",25.9733,26.5411,25.9071,26.0396,162700.0],["2024-01-09",25.7557,26.068,25.5475,25.7179,122700.0],["2024-01-10",25.5949,26.5032,25.5949,26.2761,169700.0],["2024-01-11",26.1247,26.1342,25.3205,25.557,215000.0],["2024-01-12",25.7652,26.068,25.065,25.1407,146200.0],["2024-01-16",24.8379,24.8757,24.2134,24.308,183500.0],["2024-01-17",24.0336,25.0555,23.8822,24.3175,174300.0],["2024-01-18",24.3932,24.5446,23.7498,24.1566,114500.0],["2024-01-19",24.3175,24.3269,23.5984,24.2607,131400.0],["2024-01-22",24.6581,24.9041,24.2891,24.5824,175100.0],["2024-01-23",24.8379,25.5854,24.2039,24.2512,176800.0],["2024-01-24",24.7338,24.7338,23.9106,24.0809,112700.0],["2024-01-25",24.4878,24.6013,23.9768,24.431,172400.0],["2024-01-26",24.6013,24.7906,24.4026,24.6392,128700.0],["2024-01-29",24.6392,24.7433,24.3932,24.5635,163000.0],["2024-01-30",24.4216,25.2353,24.3932,25.0461,130000.0],["2024-01-31",25.0177,25.2164,24.0147,24.1282,166500.0],["2024-02-01",24.3932,24.9798,24.2702,24.9136,163600.0],["2024-02-02",24.4499,25.2069,24.2891,24.8663,123500.0],["2024-02-05",24.4973,24.8284,24.2134,24.5256,119300.0],["2024-02-06",24.5446,25.4908,24.4689,25.4435,246300.0],["2024-02-07",25.3394,25.5759,24.8095,25.4056,181800.0],["2024-02-08",25.4813,26.1342,25.3962,25.9923,154800.0],["2024-02-09",26.0017,26.4843,25.7273,26.4464,141500.0],["2024-02-12",26.6357,28.0361,26.6357,27.7711,207400.0],["2024-02-13",26.8628,27.4683,26.4748,27.0047,221600.0],["2024-02-14",27.4021,27.7995,26.8155,27.5157,246700.0],["2024-02-15",27.7427,28.4808,27.44,28.4808,261200.0],["2024-02-16",28.2064,29.1337,28.0077,28.9539,165200.0],["2024-02-20",28.4808,28.6606,27.9698,28.0361,138300.0],["2024-02-21",28.178,28.8687,28.055,28.7079,141000.0],["2024-02-22",28.5849,28.9255,27.9604,28.6511,125300.0],["2024-02-23",28.7457,29.3229,28.6322,29.1715,130700.0],["2024-02-26",29.304,30.1461,29.2094,30.0231,176700.0],["2024-02-27",30.1366,30.8841,30.1366,30.8841,147400.0],["2024-02-28",30.5246,30.6097,30.0609,30.2407,147000.0],["2024-02-29",30.6571,31.0639,30.3732,31.0072,191300.0],["2024-03-01",30.9882,31.3951,30.2786,31.2816,160500.0],["2024-03-04",31.3005,31.5086,30.7138,30.7233,117800.0],["2024-03-05",30.3921,30.7044,29.9947,29.9947,121700.0],["2024-03-06",29.6635,29.9947,28.8309,29.2661,182200.0],["2024-03-07",29.5595,29.9663,29.2283,29.9285,190900.0],["2024-03-08",30.165,30.3921,29.3324,29.9095,193900.0],["2024-03-11",29.9569,30.2313,29.2945,29.8812,114900.0],["2024-03-12",29.8244,30.0704,29.3797,29.6068,191900.0],["2024-03-13",29.7392,30.5151,29.6162,30.2691,174700.0],["2024-03-14",30.553,30.8084,29.9758,30.288,194000.0],["2024-03-15",30.2123,30.922,29.919,30.8368,424100.0],["2024-03-18",30.9977,30.9977,29.7487,30.2218,285400.0],["2024-03-19",28.9539,30.411,28.6889,30.2029,304800.0],["2024-03-20",30.0609,31.2342,30.0326,31.1775,271100.0],["2024-03-21",30.7327,34.2337,30.1745,33.7228,496900.0],["2024-03-22",34.2337,35.0853,33.6471,34.3567,361100.0],["2024-03-25",34.4797,34.915,33.5335,33.6092,249300.0],["2024-03-26",33.6565,33.8836,33.0036,33.0604,198700.0],["2024-03-27",33.3443,33.8647,33.3443,33.8079,147600.0],["2024-03-28",33.7701,34.7352,33.2497,34.669,228400.0],["2024-04-01",34.7352,35.038,34.2716,35.0096,203100.0],["2024-04-02",34.3567,34.4135,33.0983,34.0161,333200.0],["2024-04-03",34.0161,34.65,33.0888,33.4484,284800.0],["2024-04-04",33.7701,33.7795,32.5589,32.9847,261700.0],["2024-04-05",32.9325,33.2459,32.7235,32.9705,199300.0],["2024-04-08",33.0465,33.3219,32.733,32.809,154600.0],["2024-04-09",32.923,32.923,32.2581,32.7615,121000.0],["2024-04-10",31.9161,32.0301,31.4506,31.8116,152100.0],["2024-04-11",31.7261,32.1726,31.4697,32.1536,131100.0],["2024-04-12",31.9446,31.9921,30.8902,31.0517,125100.0],["2024-04-15",31.2607,31.3462,30.5293,30.5578,179400.0],["2024-04-16",30.4438,31.0232,30.1588,30.9472,158500.0],["2024-04-17",31.0707,31.8591,30.7287,31.0137,146300.0],["2024-04-18",31.0137,31.7261,30.7857,30.8332,111300.0],["2024-04-19",30.5958,31.5076,30.5958,31.4887,187600.0],["2024-04-22",31.4507,32.3625,31.3272,31.9636,165100.0],["2024-04-23",31.9636,33.5309,31.9636,33.5119,210600.0],["2024-04-24",33.1509,33.3124,32.866,33.2459,154500.0],["2024-04-25",32.7805,32.942,32.2106,32.543,129800.0],["2024-04-26",32.8185,33.1794,32.505,32.7995,118100.0],["2024-04-29",33.1414,33.3124,32.0871,32.4575,128900.0],["2024-04-30",32.1061,32.3815,31.7546,31.7641,162700.0],["2024-05-01",31.8971,32.7045,30.9757,31.6786,138700.0],["2024-05-02",32.1061,32.429,31.9161,32.3435,94400.0],["2024-05-03",32.8185,33.056,32.4195,32.866,114800.0],["2024-05-06",32.942,33.3694,32.942,33.2649,131500.0],["2024-05-07",33.4359,33.7019,33.2364,33.2364,189400.0],["2024-05-08",32.942,33.6069,32.942,33.5499,153700.0],["2024-05-09",33.6259,33.7494,33.2269,33.6829,149400.0],["2024-05-10",33.9868,34.0153,32.904,33.2174,111500.0],["2024-05-13",33.6829,34.5853,33.6639,33.8349,227800.0],["2024-05-14",34.3763,34.5473,33.6354,34.3953,176900.0],["2024-05-15",34.5473,34.5948,33.8159,34.1958,148000.0],["2024-05-16",34.2623,34.3193,32.7615,32.771,149200.0],["2024-05-17",32.828,32.9325,32.6095,32.7235,148600.0],["2024-05-20",32.429,32.771,32.0396,32.334,295800.0],["2024-05-21",32.429,32.79,31.9161,32.6855,328400.0],["2024-05-22",32.6855,32.828,31.9826,32.676,324800.0],["2024-05-23",33.3504,34.7847,32.3055,34.4713,474200.0],["2024-05-24",35.0887,35.4782,34.4428,35.2122,206000.0],["2024-05-28",35.2217,35.5257,34.8133,35.0602,280300.0],["2024-05-29",34.8607,36.3236,34.8607,35.4877,273600.0],["2024-05-30",35.7251,36.3521,35.3452,36.1906,211000.0],["2024-05-31",36.466,36.732,35.7441,35.8581,248900.0],["2024-06-03",36.3141,37.6629,36.0576,37.5774,315800.0],["2024-06-04",37.1215,37.1215,35.3927,35.4212,184600.0],["2024-06-05",35.5826,35.5826,34.2908,34.9082,178900.0],["2024-06-06",34.7088,34.8892,34.0438,34.7752,233500.0],["2024-06-07",34.4523,35.0317,33.9583,34.4713,267400.0],["2024-06-10",34.2528,34.2528,33.5879,34.1958,272900.0],["2024-06-11",34.0343,34.8607,33.3124,34.6708,222100.0],["2024-06-12",35.7346,36.3711,35.0222,35.4402,183100.0],["2024-06-13",35.5446,35.6871,34.7183,35.6016,166600.0],["2024-06-14",35.0412,35.1172,34.2623,34.6518,184800.0],["2024-06-17",34.4618,35.0792,34.1483,35.0792,210600.0],["2024-06-18",34.9367,35.6396,34.4998,35.5447,288000.0],["2024-06-20",35.3927,35.9911,35.3927,35.8676,188700.0],["2024-06-21",36.0006,36.941,35.6681,36.2856,837200.0],["2024-06-24",36.2856,36.466,35.7156,36.2096,206300.0],["2024-06-25",36.1051,36.2286,34.9652,34.9937,159800.0],["2024-06-26",34.9462,35.3167,34.7657,35.2882,142100.0],["2024-06-27",35.2692,35.3547,34.2528,34.9842,157500.0],["2024-06-28",34.8512,35.2692,34.1958,35.0412,596800.0],["2024-07-01",35.1362,35.5257,34.5188,34.6423,275100.0],["2024-07-02",34.7657,35.2502,34.1103,34.3383,333700.0],["2024-07-03",34.5378,34.9842,34.4618,34.5853,91700.0],["2024-07-05",34.5093,34.7658,33.8159,33.9774,187300.0],["2024-07-08",34.373,34.9547,34.1537,34.3444,196600.0],["2024-07-09",34.0775,34.5923,34.0584,34.4016,218400.0],["2024-07-10",34.4875,35.1454,34.3635,35.05,149800.0],["2024-07-11",35.8128,37.8151,35.6793,37.0619,323600.0],["2024-07-12",37.2335,37.5863,36.7854,37.3193,256900.0],["2024-07-15",37.4051,38.3491,36.833,37.4623,214600.0],["2024-07-16",37.7007,39.0832,37.7007,38.9021,161500.0],["2024-07-17",38.3777,39.1691,37.9486,38.044,175400.0],["2024-07-18",37.9867,38.2537,36.6995,37.1381,184000.0],["2024-07-19",37.1477,37.3098,36.5279,36.6137,165100.0],["2024-07-22",36.7186,38.044,36.6233,37.9295,142800.0],["2024-07-23",37.6912,40.0653,37.6912,39.5409,317000.0],["2024-07-24",39.1119,39.7507,38.1393,38.9021,228900.0],["2024-07-25",38.9402,39.9128,38.5207,39.6649,188300.0],["2024-07-26",40.0463,40.523,39.6839,40.1797,177100.0],["2024-07-29",40.3323,40.3609,39.3502,39.703,172000.0],["2024-07-30",40.0939,40.666,39.7125,39.9223,201400.0],["2024-07-31",40.3037,41.4288,39.7221,40.4944,220300.0],["2024-08-01",40.5516,40.7995,37.9105,38.3395,206300.0],["2024-08-02",36.5947,36.8712,35.9177,36.4612,233700.0],["2024-08-05",34.3444,36.2419,33.0763,36.0988,314100.0],["2024-08-06",36.0988,37.8533,36.013,37.3098,211000.0],["2024-08-07",37.8628,38.063,36.2514,36.5375,154800.0],["2024-08-08",37.0905,37.4242,36.423,37.4242,184500.0],["2024-08-09",37.3479,37.8151,37.0428,37.653,148200.0],["2024-08-12",37.6626,38.7877,37.5195,38.5112,321300.0],["2024-08-13",38.9688,40.0844,38.5398,39.97,233400.0],["2024-08-14",40.1607,40.2274,39.1405,39.4074,186900.0],["2024-08-15",41.0093,41.896,40.523,41.4002,234900.0],["2024-08-16",41.3716,42.4109,41.2858,41.8293,215100.0],["2024-08-19",41.8293,42.1725,41.1332,41.3907,174900.0],["2024-08-20",41.2381,41.2381,40.3991,40.7709,137300.0],["2024-08-21",41.2477,41.6004,40.666,41.0474,116700.0],["2024-08-22",40.8377,40.8663,40.2274,40.5039,147600.0],["2024-08-23",40.9807,42.0772,40.7042,41.8293,197000.0],["2024-08-26",41.9246,42.2297,40.9711,41.5814,289700.0],["2024-08-27",41.5051,41.8102,41.0379,41.1046,271800.0],["2024-08-28",40.5039,40.5611,38.5493,38.5874,268300.0],["2024-08-29",39.6839,40.8281,39.0546,39.5791,358900.0],["2024-08-30",39.7602,39.7602,38.1012,38.5588,250200.0],["2024-09-03",37.8628,38.4635,36.2895,36.2991,390900.0],["2024-09-04",36.2323,36.5279,35.4219,35.8033,380300.0],["2024-09-05",38.2346,41.2381,37.8246,38.74,1005100.0],["2024-09-06",38.4063,40.3323,38.1965,38.3014,434700.0],["2024-09-09",38.187,39.3025,37.5863,38.7114,374600.0],["2024-09-10",39.0451,39.0451,37.653,38.5493,329400.0],["2024-09-11",38.2633,38.3777,37.4719,37.9105,276300.0],["2024-09-12",37.9105,38.063,36.957,37.2907,255200.0],["2024-09-13",37.5291,39.3502,37.5291,39.2072,284900.0],["2024-09-16",39.4646,39.9032,39.1023,39.7221,294400.0],["2024-09-17",40.0463,42.2869,39.7602,41.8579,269200.0],["2024-09-18",41.3907,44.3369,41.3907,42.5444,370600.0],["2024-09-19",43.679,44.2511,43.0021,43.6886,331500.0],["2024-09-20",43.3072,44.7374,43.0783,43.2976,1588600.0],["2024-09-23",42.9544,43.1165,41.0474,42.6016,432900.0],["2024-09-24",42.9067,43.5169,42.6588,42.8781,361000.0],["2024-09-25",42.8018,42.9544,41.9723,42.1916,394000.0],["2024-09-26",42.716,42.7923,40.809,41.2858,404900.0],["2024-09-27",41.8769,41.9342,40.9711,41.6004,250600.0],["2024-09-30",41.5909,41.9151,41.1714,41.8102,213500.0],["2024-10-01",41.5909,41.5909,39.8651,39.9795,271800.0],["2024-10-02",39.6172,39.9414,39.0165,39.5028,371100.0],["2024-10-03",39.3693,39.3693,37.6816,38.616,311700.0],["2024-10-04",39.0451,40.3132,39.0451,39.7602,392400.0],["2024-10-07",39.3632,39.4015,36.4552,36.57,472000.0],["2024-10-08",36.417,37.5362,36.2065,37.3066,476800.0],["2024-10-09",37.1727,37.2109,36.35,37.0005,232400.0],["2024-10-10",36.5031,36.8187,36.0248,36.6657,345600.0],["2024-10-11",36.704,37.517,36.704,37.431,157200.0],["2024-10-14",37.4214,37.5075,36.79,37.0674,223000.0],["2024-10-15",37.2014,38.5597,37.2014,37.7562,284800.0],["2024-10-16",38.2153,38.818,37.9475,38.598,247700.0],["2024-10-17",38.6267,38.7989,38.244,38.531,160700.0],["2024-10-18",38.6649,38.8562,37.9284,38.0049,208400.0],["2024-10-21",37.8805,37.8805,35.4126,35.4891,322900.0],["2024-10-22",35.4126,35.6517,34.5421,34.5899,310200.0],["2024-10-23",34.3125,34.9438,33.949,34.456,280200.0],["2024-10-24",34.743,35.0299,33.882,34.0447,189900.0],["2024-10-25",34.2742,34.4177,33.442,33.509,258900.0],["2024-10-28",33.8629,34.4177,33.729,34.2742,273100.0],["2024-10-29",33.6907,34.1499,33.1646,33.9873,209500.0],["2024-10-30",33.7003,34.2264,33.6142,33.7577,249600.0],["2024-10-31",33.6333,33.7768,32.3324,32.782,340000.0],["2024-11-01",32.8298,33.4133,32.4567,32.6672,325300.0],["2024-11-04",32.7054,33.3846,32.6767,33.0976,264700.0],["2024-11-05",33.0976,34.1021,33.0976,34.0925,314000.0],["2024-11-06",36.1204,36.4744,35.2499,36.1587,530500.0],["2024-11-07",36.3309,36.9814,35.9291,36.2257,326900.0],["2024-11-08",36.3309,36.5413,35.6039,36.3213,310900.0],["2024-11-11",36.4552,36.857,35.9674,36.5796,306000.0],["2024-11-12",36.6083,37.584,36.3596,36.6848,219000.0],["2024-11-13",36.8953,37.1153,36.1396,36.197,374000.0],["2024-11-14",36.1491,36.3117,35.2212,35.3265,418600.0],["2024-11-15",35.6039,35.6134,33.5568,33.8438,399500.0],["2024-11-18",33.8055,34.3986,33.1933,33.3081,276100.0],["2024-11-19",32.6959,32.9637,31.4523,32.208,365300.0],["2024-11-20",31.7776,32.1602,31.0506,32.0263,604100.0],["2024-11-21",32.5237,34.4082,32.1889,32.3802,623400.0],["2024-11-22",32.8298,33.4803,32.0741,32.428,860600.0],["2024-11-25",32.8585,34.7812,32.8585,33.4229,649600.0],["2024-11-26",32.8489,32.8489,31.9689,32.0741,395500.0],["2024-11-27",32.3515,33.0785,32.1028,32.1506,398400.0],["2024-11-29",32.4759,32.7915,32.0932,32.2941,250200.0],["2024-12-02",32.3037,34.1786,32.1219,34.0542,336800.0],["2024-12-03",33.8151,34.0447,32.9637,33.3655,323700.0],["2024-12-04",33.1359,33.6238,32.6289,33.4038,277900.0],["2024-12-05",32.8776,33.0402,30.9166,31.2706,438500.0],["2024-12-06",31.5671,32.5333,31.3949,32.4376,397100.0],["2024-12-09",32.5715,33.3751,32.428,32.7054,328300.0],["2024-12-10",34.4369,34.9056,33.1646,34.1403,537300.0],["2024-12-11",34.169,34.6377,33.7768,34.0925,567700.0],["2024-12-12",35.1352,35.1352,32.8585,32.8681,361000.0],["2024-12-13",32.6863,33.0307,32.0071,32.782,469300.0],["2024-12-16",33.1646,33.9777,32.8202,33.5664,330900.0],["2024-12-17",33.4707,35.0586,33.4707,34.6473,554500.0],["2024-12-18",35.1065,35.336,32.5907,32.7437,522600.0],["2024-12-19",33.3081,33.949,32.3228,32.5237,455200.0],["2024-12-20",31.8924,33.5472,31.8924,33.1455,1829300.0],["2024-12-23",33.2698,33.8725,32.6959,32.8585,346000.0],["2024-12-24",32.9828,33.6333,32.5333,33.375,158500.0],["2024-12-26",33.289,34.8291,33.155,34.8004,376600.0],["2024-12-27",34.4943,34.9151,33.5568,34.1212,325400.0],["2024-12-30",33.8725,33.8725,32.5428,32.8298,414400.0],["2024-12-31",33.0689,33.7481,31.5958,31.6436,346800.0],["2025-01-02",31.9019,32.7724,30.6201,30.9071,409200.0],["2025-01-03",31.2132,31.4523,30.3331,30.4479,328900.0],["2025-01-06",30.6297,31.2419,29.5392,29.5774,459300.0],["2025-01-07",30.4097,30.4097,29.2905,29.5392,425700.0],["2025-01-08",29.6061,30.0079,28.6113,29.3192,495100.0],["2025-01-10",28.7548,29.4244,28.6209,29.0322,317400.0],["2025-01-13",28.6815,29.5943,28.0954,29.4886,369200.0],["2025-01-14",29.7,29.7192,28.5085,29.0946,368400.0],["2025-01-15",29.7672,30.1324,29.1427,29.4213,431900.0],["2025-01-16",29.5366,29.5366,28.3548,28.9025,468500.0],["2025-01-17",29.4117,29.4117,28.7103,28.7776,283300.0],["2025-01-21",29.1907,29.7096,28.4989,29.3925,422400.0],["2025-01-22",29.0658,29.3252,28.5854,28.6046,350200.0],["2025-01-23",28.5085,29.2388,27.932,28.7487,350500.0],["2025-01-24",28.6815,28.9986,28.0281,28.105,245400.0],["2025-01-27",27.9897,28.595,26.4139,26.8847,629500.0],["2025-01-28",26.6156,27.1057,26.0968,26.4331,608700.0],["2025-01-29",26.385,26.6445,25.7893,25.8277,411300.0],["2025-01-30",26.0872,26.7213,25.7509,26.6637,423600.0],["2025-01-31",26.5388,26.8174,25.626,26.0007,450100.0],["2025-02-03",25.2704,25.5971,24.4345,24.4633,352100.0],["2025-02-04",24.4441,25.453,24.4441,25.4146,441000.0],["2025-02-05",25.4242,25.8277,25.2993,25.8085,279700.0],["2025-02-06",26.1448,26.8943,25.4722,25.5203,353100.0],["2025-02-07",25.405,25.5779,24.5882,24.7324,374100.0],["2025-02-10",24.8669,24.8669,24.3865,24.569,410900.0],["2025-02-11",24.2231,24.6363,23.8772,24.4922,333200.0],["2025-02-12",23.9445,24.2615,23.7523,24.0982,382100.0],["2025-02-13",24.2904,24.2904,23.5986,23.7619,230300.0],["2025-02-14",24.0694,24.2135,23.3295,23.6178,374700.0],["2025-02-18",23.7331,23.7331,22.4263,22.484,370900.0],["2025-02-19",22.2822,22.311,21.7537,22.1381,461500.0],["2025-02-20",22.0612,22.2245,21.6961,21.7345,309200.0],["2025-02-21",22.1092,22.2534,20.8986,21.1484,478400.0],["2025-02-24",21.3213,21.9363,21.0427,21.6288,381100.0],["2025-02-25",21.7057,21.9459,21.0523,21.5615,423600.0],["2025-02-26",21.7249,22.2053,21.3694,21.5904,352000.0],["2025-02-27",21.4847,21.4847,20.6968,20.9754,556500.0],["2025-02-28",21.0235,21.3213,20.8986,21.2733,484900.0],["2025-03-03",21.4559,21.4559,20.4374,20.543,519700.0],["2025-03-04",20.0722,20.6487,19.7071,20.4085,654000.0],["2025-03-05",20.495,20.7544,20.0722,20.4854,523700.0],["2025-03-06",20.2932,21.5615,20.1971,21.5519,932100.0],["2025-03-07",21.3886,22.2726,21.1003,22.1092,663100.0],["2025-03-10",22.0035,22.974,21.7729,22.484,1049800.0],["2025-03-11",22.3879,22.4455,21.4078,21.4174,703200.0],["2025-03-12",21.4559,21.4655,20.3605,20.6776,605900.0],["2025-03-13",20.7352,21.1003,20.2548,20.6487,389200.0],["2025-03-14",21.0139,21.1868,20.6007,20.9946,403000.0],["2025-03-17",21.1484,21.6961,20.9562,21.4943,402500.0],["2025-03-18",21.5904,21.8402,20.985,21.8306,533200.0],["2025-03-19",21.7729,22.263,21.7345,21.7633,868300.0],["2025-03-20",20.5623,22.2341,19.8993,21.5615,1228700.0],["2025-03-21",21.158,21.4078,20.4373,20.6776,1109900.0],["2025-03-24",20.9178,21.4847,20.6872,21.3982,532700.0],["2025-03-25",21.3309,21.3694,20.5911,20.9562,591800.0],["2025-03-26",20.9178,21.1292,20.5526,21.1196,391500.0],["2025-03-27",20.9658,21.4943,20.7352,21.2829,413600.0],["2025-03-28",21.1196,21.1772,20.5046,21.1388,519300.0],["2025-03-31",20.7352,21.3021,20.7352,21.1292,441500.0],["2025-04-01",21.1676,21.7441,21.1484,21.4559,367800.0],["2025-04-02",21.0619,22.1188,20.8505,22.0996,526000.0],["2025-04-03",20.447,20.9082,18.4003,18.4868,1102900.0],["2025-04-04",17.7854,19.5534,17.3626,19.1402,1399100.0],["2025-04-07",18.4915,19.5662,17.8526,19.0627,1011100.0],["2025-04-08",19.8373,19.9825,17.9881,18.1043,674600.0],["2025-04-09",17.8429,21.1249,17.7945,20.2245,1243700.0],["2025-04-10",19.5468,19.5662,18.4141,18.7626,489000.0],["2025-04-11",18.6561,18.6561,17.5331,18.1817,465000.0],["2025-04-14",18.6464,18.8594,17.3491,17.8816,477800.0],["2025-04-15",17.7848,18.0075,16.6908,16.807,485700.0],["2025-04-16",16.8554,17.1361,16.0034,16.2261,629500.0],["2025-04-17",16.2164,16.7489,16.0518,16.7102,524800.0],["2025-04-21",16.0712,16.5262,15.6258,16.2164,742900.0],["2025-04-22",16.4391,17.3394,16.197,17.2523,770400.0],["2025-04-23",17.8429,18.4141,16.8747,16.9909,862100.0],["2025-04-24",16.8747,17.8235,16.8747,17.6783,866600.0],["2025-04-25",17.5137,17.5815,17.049,17.4169,321600.0],["2025-04-28",17.3588,17.6299,17.0684,17.3007,341300.0],["2025-04-29",17.262,17.262,16.7005,17.0393,324800.0],["2025-04-30",16.7005,16.8844,16.2842,16.8263,354200.0],["2025-05-01",16.8747,17.1652,16.5068,16.807,376000.0],["2025-05-02",17.1168,17.717,16.9522,17.5815,413100.0],["2025-05-05",17.5621,17.8719,17.0974,17.1652,345100.0],["2025-05-06",16.9231,16.9522,16.5359,16.6617,312400.0],["2025-05-07",16.9038,17.4459,16.8263,17.262,367800.0],["2025-05-08",17.4459,18.2398,17.4459,18.0172,384800.0],["2025-05-09",17.9978,18.0752,17.3879,17.4072,333100.0],["2025-05-12",18.9659,20.4375,18.569,18.9562,650300.0],["2025-05-13",19.0627,19.0724,18.598,18.811,312800.0],["2025-05-14",18.6949,19.024,18.5012,18.6852,437100.0],["2025-05-15",18.3947,19.4113,18.3947,19.2467,454200.0],["2025-05-16",19.2564,19.905,18.9853,19.6146,397000.0],["2025-05-19",19.1499,19.4694,18.9272,19.4306,401800.0],["2025-05-20",19.5759,20.0599,19.421,19.4887,321000.0],["2025-05-21",19.1208,19.421,18.6948,18.782,418400.0],["2025-05-22",18.811,19.0724,18.7045,18.8885,281000.0],["2025-05-23",18.1527,18.4915,17.9591,18.2011,301300.0],["2025-05-27",18.7336,18.7917,18.4335,18.5593,407900.0],["2025-05-28",18.5884,18.8207,18.2495,18.4819,429600.0],["2025-05-29",18.6755,18.8401,17.5524,17.8526,1108300.0],["2025-05-30",18.1817,19.1886,17.9397,18.6077,1527400.0],["2025-06-02",18.5593,19.2273,18.2592,18.7142,791200.0],["2025-06-03",18.6658,19.0627,18.3947,18.8498,426200.0],["2025-06-04",18.7723,19.2273,18.6077,18.8498,431000.0],["2025-06-05",18.8207,19.1402,18.7336,18.7626,378900.0],["2025-06-06",19.1305,19.1692,18.7529,18.9659,316600.0],["2025-06-09",19.2467,19.6436,19.1886,19.4403,326000.0],["2025-06-10",19.5662,19.5855,19.1208,19.3532,271200.0],["2025-06-11",19.5468,19.5565,19.1208,19.4016,377200.0],["2025-06-12",19.1692,19.2854,18.9175,19.1305,327900.0],["2025-06-13",18.7433,19.0627,18.2689,18.4431,977500.0],["2025-06-16",18.8885,19.3822,18.385,19.3532,487400.0],["2025-06-17",19.0724,19.5275,19.0724,19.4306,374900.0],["2025-06-18",19.2951,19.479,18.7529,18.8885,654800.0],["2025-06-20",19.0047,19.5468,18.6755,18.8401,1387700.0],["2025-06-23",18.6464,18.7626,17.8622,18.1914,454600.0],["2025-06-24",18.4431,18.8691,18.1624,18.4141,452400.0],["2025-06-25",18.4819,18.6368,17.9397,18.2495,427900.0],["2025-06-26",18.1817,18.5303,17.9784,18.4044,336900.0],["2025-06-27",18.6658,18.9272,18.356,18.6368,1089200.0],["2025-06-30",18.6464,18.7142,18.0656,18.114,470500.0],["2025-07-01",18.1043,20.331,18.0752,19.7017,609000.0],["2025-07-02",19.7308,20.4569,19.5178,20.4085,612900.0],["2025-07-03",20.4859,20.6989,20.1664,20.6699,195200.0],["2025-07-07",20.4261,20.7381,20.0459,20.2506,480700.0],["2025-07-08",20.2506,20.6309,19.7534,20.3189,289800.0],["2025-07-09",20.4261,20.5821,20.1921,20.2994,247600.0],["2025-07-10",20.1824,21.7521,20.1141,21.3134,622400.0],["2025-07-11",20.9526,21.0989,20.3189,20.7869,381500.0],["2025-07-14",20.7674,20.8746,20.3091,20.4749,293200.0],["2025-07-15",20.5626,20.6406,19.9191,20.0849,515500.0],["2025-07-16",20.1434,20.5236,19.7339,19.9679,310800.0],["2025-07-17",20.0751,20.3384,19.8996,20.0751,253500.0],["2025-07-18",20.3091,20.3579,19.5194,19.7144,289300.0],["2025-07-21",19.9191,20.5821,19.7729,20.4554,263000.0],["2025-07-22",20.7186,21.9861,20.7186,21.7034,467200.0],["2025-07-23",21.8789,23.0196,21.8789,22.5516,577900.0],["2025-07-24",22.3469,22.4931,21.4889,21.5279,334700.0],["2025-07-25",21.7034,21.8204,21.2841,21.7229,247900.0],["2025-07-28",21.9666,22.0251,21.3719,21.8301,304300.0],["2025-07-29",21.8204,21.8691,20.7771,20.7869,413700.0],["2025-07-30",20.9429,21.0306,20.1531,20.3969,325500.0],["2025-07-31",20.1824,20.3384,19.7339,19.9484,316800.0],["2025-08-01",19.7924,19.8411,19.3146,19.5486,367500.0],["2025-08-04",19.7631,20.1726,19.6071,20.0459,367300.0],["2025-08-05",20.2214,20.3189,19.7046,20.0946,291500.0],["2025-08-06",20.1239,20.5041,19.9971,20.4944,275900.0],["2025-08-07",20.6991,20.8844,20.0166,20.0361,274400.0],["2025-08-08",19.6169,20.1434,17.9496,19.0806,481700.0],["2025-08-11",19.2756,19.4414,18.6906,19.4316,397900.0],["2025-08-12",19.5876,20.3774,19.5681,20.1336,323500.0],["2025-08-13",20.1434,21.0891,20.0166,20.9136,374800.0],["2025-08-14",20.5334,20.7966,20.1629,20.2506,229500.0],["2025-08-15",20.3481,20.7479,20.0264,20.2019,233700.0],["2025-08-18",20.2409,20.6991,20.1336,20.2799,256400.0],["2025-08-19",20.4749,20.9916,20.2409,20.5529,251200.0],["2025-08-20",20.5041,20.7089,19.8996,19.9484,460400.0],["2025-08-21",19.7631,20.5041,19.6559,20.4846,281000.0],["2025-08-22",20.7479,21.7716,20.5821,21.6449,390700.0],["2025-08-25",21.5181,22.0641,21.5181,21.7814,315300.0],["2025-08-26",20.6894,21.4889,20.6309,20.7674,508800.0],["2025-08-27",20.9234,21.6059,20.8259,21.4401,373800.0],["2025-08-28",21.3719,21.7521,20.3969,20.5919,661600.0],["2025-08-29",20.7674,20.8941,20.3384,20.3774,344500.0],["2025-09-02",20.0946,21.0111,20.0946,20.9039,401300.0],["2025-09-03",20.8746,21.3329,20.4846,20.9916,427000.0],["2025-09-04",24.3748,25.3986,23.7411,25.2426,1669500.0],["2025-09-05",25.2523,25.9056,23.9653,23.9946,1374000.0],["2025-09-08",24.0141,24.5796,23.4486,23.6826,598700.0],["2025-09-09",23.4778,23.6241,22.8246,23.0293,507800.0],["2025-09-10",22.7368,23.3413,22.4931,23.2438,390100.0],["2025-09-11",23.2146,23.6046,22.9903,23.1756,407400.0],["2025-09-12",22.9806,23.1463,22.4444,22.6393,561200.0],["2025-09-15",22.7759,23.0781,22.1909,22.9708,344600.0],["2025-09-16",22.9806,23.1463,22.5906,22.6491,357700.0],["2025-09-17",22.6393,23.4973,22.4736,22.6101,346100.0],["2025-09-18",22.3761,22.5613,21.9081,22.1421,432700.0],["2025-09-19",22.1421,22.4931,21.4694,21.8886,748700.0],["2025-09-22",21.8399,21.8399,21.2841,21.5766,456800.0],["2025-09-23",21.8301,22.1714,21.6546,21.6839,324800.0],["2025-09-24",21.7131,22.1909,21.5181,21.5279,269500.0],["2025-09-25",21.3816,21.3816,20.9721,21.1184,263100.0],["2025-09-26",21.0014,21.1574,20.6894,20.9429,295500.0],["2025-09-29",20.9721,21.0306,20.2799,20.5334,678100.0],["2025-09-30",20.4846,20.6991,20.0166,20.2701,295100.0],["2025-10-01",20.2311,20.7381,19.9679,20.6114,403300.0],["2025-10-02",20.6114,21.1184,20.3969,21.0696,424800.0],["2025-10-03",21.0209,21.8204,21.0209,21.6741,417800.0],["2025-10-06",21.7428,21.8213,20.9968,21.0164,396700.0],["2025-10-07",21.0262,21.0262,19.9563,19.9955,388700.0],["2025-10-08",20.0643,20.5452,19.7207,20.4373,324700.0],["2025-10-09",20.3293,20.3293,19.5538,19.5833,282000.0],["2025-10-10",19.76,19.76,18.209,18.2483,581200.0],["2025-10-13",18.4642,19.2888,18.4151,19.2102,505500.0],["2025-10-14",18.8863,19.5931,18.8863,19.4655,331000.0],["2025-10-15",19.7109,20.0544,19.2691,19.9268,279600.0],["2025-10-16",19.8287,19.917,19.4753,19.8581,418600.0],["2025-10-17",19.6029,19.809,19.2102,19.4164,432500.0],["2025-10-20",19.7109,19.7109,19.0925,19.3379,323900.0],["2025-10-21",19.3575,19.7207,19.328,19.6814,274900.0],["2025-10-22",19.6127,19.7501,19.1121,19.1219,196400.0],["2025-10-23",19.1219,19.3673,19.0336,19.1415,193400.0],["2025-10-24",19.1415,19.279,18.7685,18.9256,291300.0],["2025-10-27",19.2593,19.4949,18.6704,18.6704,447200.0],["2025-10-28",18.6605,19.0728,18.4642,18.9452,315900.0],["2025-10-29",18.8961,19.1219,17.993,18.2679,370200.0],["2025-10-30",18.1796,18.2581,17.7378,17.7967,527000.0],["2025-10-31",17.993,18.0618,17.3844,17.993,299500.0],["2025-11-03",17.9145,18.0912,17.4924,17.4924,437800.0],["2025-11-04",17.3059,17.3648,16.6679,16.6875,350900.0],["2025-11-05",16.8936,17.9734,16.5697,17.5219,570700.0],["2025-11-06",17.3059,17.7084,16.4519,16.6286,432700.0],["2025-11-07",16.7758,17.1881,16.7071,17.0801,507900.0],["2025-11-10",17.2372,17.247,16.5697,16.7857,463400.0],["2025-11-11",16.8838,17.0114,16.6384,16.7366,403100.0],["2025-11-12",16.8838,17.247,16.5697,16.6286,338600.0],["2025-11-13",17.3844,17.7771,17.0801,17.1979,678900.0],["2025-11-14",16.874,17.0703,16.7169,17.0311,335600.0],["2025-11-17",17.0114,17.0114,16.0789,16.2261,406100.0],["2025-11-18",16.1771,16.8053,16.0298,16.3734,445200.0],["2025-11-19",16.4519,16.7857,16.3341,16.393,486900.0],["2025-11-20",17.139,17.728,14.9304,15.4114,1369400.0],["2025-11-21",15.539,16.5991,15.539,16.3341,580800.0],["2025-11-24",16.1476,16.3341,15.3427,15.3819,748200.0],["2025-11-25",15.5979,16.658,15.5979,16.1476,540500.0],["2025-11-26",16.02,16.5893,16.02,16.4421,669700.0],["2025-11-28",16.4225,16.5304,16.0887,16.2163,260900.0],["2025-12-01",16.1378,16.982,16.0494,16.6973,520700.0],["2025-12-02",16.658,17.2765,16.4225,17.1783,504600.0],["2025-12-03",17.247,18.2973,17.1194,18.2483,618100.0],["2025-12-04",18.0716,18.1599,17.3648,17.8851,470500.0],["2025-12-05",17.8458,18.1697,17.2077,17.2176,483100.0],["2025-12-08",17.0507,17.3648,16.6384,16.6973,1059000.0],["2025-12-09",16.5206,17.3452,16.4912,17.2372,722100.0],["2025-12-10",17.2372,18.0814,17.2372,17.8949,752600.0],["2025-12-11",17.9341,18.1207,17.6887,18.0519,476400.0],["2025-12-12",19.4066,19.4066,18.2188,18.3955,589500.0],["2025-12-15",18.2973,18.9256,17.8262,18.6409,537800.0],["2025-12-16",18.582,18.9452,18.2973,18.7587,611000.0],["2025-12-17",18.69,18.955,18.2188,18.474,651700.0],["2025-12-18",18.6605,18.8863,17.8262,18.1599,524500.0],["2025-12-19",18.1796,18.6409,17.9832,18.4348,4432500.0],["2025-12-22",18.6016,18.69,18.0716,18.0716,512100.0],["2025-12-23",18.1305,18.3366,17.5415,17.62,636900.0],["2025-12-24",17.6495,17.944,17.5317,17.9047,208900.0],["2025-12-26",17.9047,18.1403,17.6397,17.728,936100.0],["2025-12-29",17.7182,17.7182,16.9722,17.09,477000.0],["2025-12-30",17.0703,17.1587,16.8838,17.1292,520500.0],["2025-12-31",17.0507,17.1194,16.501,16.5697,790000.0],["2026-01-02",16.7562,17.3157,16.5893,17.1783,370800.0],["2026-01-05",17.1587,17.8458,17.1292,17.3059,468100.0],["2026-01-06",17.2765,18.1108,17.247,18.0618,571700.0],["2026-01-07",18.0519,18.1305,17.2765,17.5906,696500.0],["2026-01-08",17.5906,19.0139,17.5906,18.6115,716100.0],["2026-01-09",18.6409,18.8667,17.7575,18.7783,623300.0],["2026-01-12",18.4914,18.7684,17.9275,18.5013,524800.0],["2026-01-13",18.5706,19.1147,18.5706,18.9861,472500.0],["2026-01-14",18.907,19.2928,18.7585,19.0059,370700.0],["2026-01-15",18.996,19.4214,18.7487,19.184,418900.0],["2026-01-16",19.1642,19.1642,18.5805,18.7783,329900.0],["2026-01-20",18.4123,18.8179,18.2045,18.7981,384000.0],["2026-01-21",18.9564,19.7281,18.9564,19.7182,268600.0],["2026-01-22",19.7281,19.9656,18.9465,19.1246,360900.0],["2026-01-23",19.0257,19.1444,18.6893,18.7981,491700.0],["2026-01-26",18.6398,19.0554,18.531,19.0356,419000.0],["2026-01-27",19.0059,19.0059,18.4716,18.6002,366500.0],["2026-01-28",18.5013,18.6695,18.1352,18.3034,462600.0],["2026-01-29",18.2441,18.6003,18.0066,18.2342,240700.0],["2026-01-30",18.066,18.8575,17.9374,18.8575,449500.0],["2026-02-02",18.6596,19.2335,18.6596,19.2137,287000.0],["2026-02-03",19.0356,20.0348,18.9861,19.5204,486000.0],["2026-02-04",19.7875,20.6779,19.738,20.3613,532100.0],["2026-02-05",20.3514,20.5097,19.7578,20.0348,423800.0],["2026-02-06",20.1239,20.579,20.0546,20.3317,342700.0],["2026-02-09",20.3317,20.4009,19.8963,20.1338,273700.0],["2026-02-10",20.2228,20.4108,19.9359,20.1041,303400.0],["2026-02-11",20.1239,20.5196,19.9359,20.0348,285200.0],["2026-02-12",20.0942,20.4009,19.3819,19.7578,201300.0],["2026-02-13",19.6985,20.0843,19.2334,19.8765,188900.0],["2026-02-17",20.0447,20.3613,19.649,20.1536,322600.0],["2026-02-18",20.114,20.4998,19.5896,19.7083,313200.0],["2026-02-19",19.7281,20.3119,19.5204,20.2624,291200.0],["2026-02-20",20.1832,21.2221,20.1734,21.0539,349900.0],["2026-02-23",20.9451,20.955,20.1041,20.9352,332300.0],["2026-02-24",20.9352,21.2023,20.4405,20.7868,287700.0],["2026-02-25",19.2829,19.926,18.7981,19.4115,822200.0],["2026-02-26",20.9154,21.3804,20.1832,20.4603,381900.0],["2026-02-27",20.1239,20.4504,19.9062,19.9755,316600.0],["2026-03-02",19.5995,19.8568,19.1246,19.7677,260200.0],["2026-03-03",19.3126,19.8864,18.9663,19.837,397400.0],["2026-03-04",19.9557,20.1041,19.5303,19.9359,267700.0],["2026-03-05",19.837,19.9953,19.2433,19.6589,274900.0],["2026-03-06",19.4412,19.4412,18.5904,19.1642,381900.0],["2026-03-09",18.7289,18.7981,17.7692,18.6992,297300.0],["2026-03-10",18.4123,19.7875,18.1352,18.9366,326900.0],["2026-03-11",18.8377,19.0554,18.0561,18.066,222300.0],["2026-03-12",17.7989,18.254,17.6505,17.9671,293400.0],["2026-03-13",18.1649,18.5508,17.6208,18.0066,283600.0],["2026-03-16",18.1155,18.2935,17.3932,17.4229,293000.0],["2026-03-17",17.5515,17.9275,17.0271,17.0964,268900.0],["2026-03-18",16.9183,17.1459,16.6512,16.7006,282300.0],["2026-03-19",16.7303,17.3339,16.7303,17.2349,302700.0],["2026-03-20",17.2349,17.6208,17.1756,17.502,514100.0],["2026-03-23",17.967,18.2342,17.6208,17.7197,347400.0],["2026-03-24",17.5317,17.9572,17.5119,17.7494,257600.0],["2026-03-25",17.8879,18.066,17.502,17.6801,334900.0],["2026-03-26",16.483,17.3437,15.7311,16.2554,886700.0],["2026-03-27",16.4137,16.4137,15.5728,15.8498,771900.0],["2026-03-30",15.8498,15.8993,15.0979,15.2166,567300.0],["2026-03-31",15.3749,15.6519,14.8802,15.4244,606100.0],["2026-04-01",15.6123,16.0378,15.3056,15.7113,506500.0],["2026-04-02",15.5629,16.1268,15.3551,15.83,702700.0],["2026-04-06",15.9,16.1,15.67,15.93,480600.0],["2026-04-07",17.04,17.36,15.76,15.99,1433400.0],["2026-04-08",16.59,17.38,16.46,16.8,615100.0],["2026-04-09",16.64,18.02,16.47,17.86,728900.0],["2026-04-10",18.04,18.04,17.55,17.62,383700.0],["2026-04-13",17.39,17.76,17.09,17.55,510500.0],["2026-04-14",17.61,18.01,17.39,17.85,549600.0],["2026-04-15",17.95,18.28,17.69,18.17,428800.0],["2026-04-16",18.15,18.47,17.75,17.82,512700.0],["2026-04-17",18.24,19.21,18.1,18.89,468400.0],["2026-04-20",18.7,19.73,18.56,19.61,404900.0],["2026-04-21",19.61,19.91,18.9,18.91,348200.0],["2026-04-22",18.99,19.08,18.51,19.04,333000.0],["2026-04-23",19.14,19.14,18.55,18.75,307900.0],["2026-04-24",18.74,18.86,18.5,18.7,209000.0],["2026-04-27",18.7,19.0,18.68,18.88,355900.0],["2026-04-28",18.85,19.11,18.28,18.49,299800.0],["2026-04-29",18.39,18.6,18.17,18.3,254800.0],["2026-04-30",18.28,18.73,18.27,18.52,222600.0],["2026-05-01",18.4,18.8,18.29,18.43,239700.0],["2026-05-04",18.21,18.28,16.94,17.12,359400.0],["2026-05-05",17.26,17.83,17.12,17.61,211700.0],["2026-05-06",17.96,18.75,17.82,18.09,205300.0],["2026-05-07",18.24,18.24,17.48,17.8,269200.0],["2026-05-08",17.94,18.09,17.32,17.94,198600.0],["2026-05-11",17.94,17.94,16.83,17.03,403600.0],["2026-05-12",17.03,17.03,16.2,16.3,358500.0],["2026-05-13",16.3,16.34,15.8,16.07,374800.0],["2026-05-14",16.29,16.5,15.92,15.97,302000.0],["2026-05-15",15.91,16.06,15.64,15.69,443300.0],["2026-05-18",15.7,15.9,15.29,15.35,449300.0],["2026-05-19",15.3,15.4,14.91,15.33,660000.0],["2026-05-20",15.28,15.8,15.0,15.77,665200.0],["2026-05-21",15.95,17.35,15.0,17.27,609300.0],["2026-05-22",17.19,17.34,16.57,16.66,468400.0],["2026-05-26",16.91,17.21,16.67,17.16,599800.0],["2026-05-27",17.39,17.82,17.17,17.24,457000.0],["2026-05-28",17.16,17.73,17.08,17.6,346600.0],["2026-05-29",17.62,17.92,17.12,17.7,431500.0],["2026-06-01",17.52,17.6,17.15,17.45,614300.0],["2026-06-02",17.58,17.71,17.36,17.39,342700.0],["2026-06-03",17.28,17.33,16.86,17.04,674700.0],["2026-06-04",17.48,17.57,16.74,17.19,678000.0],["2026-06-05",17.19,17.3,16.07,16.33,896200.0],["2026-06-08",16.56,16.9,16.2,16.73,1285400.0],["2026-06-09",16.74,17.35,16.33,16.89,656000.0],["2026-06-10",16.96,17.4,16.57,16.65,485400.0],["2026-06-11",16.87,17.48,16.75,17.43,965200.0],["2026-06-12",17.43,17.68,16.88,17.37,302400.0],["2026-06-15",17.37,17.74,16.58,16.85,590400.0],["2026-06-16",16.83,17.16,16.27,16.3,360100.0],["2026-06-17",16.51,16.86,15.98,16.01,364600.0],["2026-06-18",16.27,16.72,15.89,15.94,735300.0],["2026-06-22",15.94,16.29,15.67,15.89,732100.0],["2026-06-23",15.89,16.02,15.19,15.25,475000.0],["2026-06-24",15.48,16.0,15.36,15.98,544800.0],["2026-06-25",16.06,16.2,15.41,15.62,660900.0],["2026-06-26",15.71,16.02,15.55,15.98,903700.0],["2026-06-29",15.94,15.95,15.11,15.48,515400.0],["2026-06-30",15.42,15.5,14.79,14.83,783700.0],["2026-07-01",14.88,15.3,14.83,15.1,396500.0],["2026-07-02",15.28,15.4,14.98,15.09,552800.0],["2026-07-06",15.03,15.15,14.68,14.75,432468.268364],["2026-07-07",14.89,15.21,14.78,15.1,487462.073101],["2026-07-08",15.06,15.2,14.8,15.11,643147.087995],["2026-07-09",15.07,15.22,14.81,15.03,463733.536522],["2026-07-10",15.15,15.5,15.08,15.36,499394.871414],["2026-07-13",15.39,15.85,15.33,15.38,903648.916742],["2026-07-14",15.35,15.83,14.18,14.31,1197723.517606],["2026-07-15",14.47,14.9,14.26,14.77,1106658.678674],["2026-07-16",14.93,15.35,14.845,15.34,895894.895285],["2026-07-17",15.34,15.62,14.48,14.49,1012220.1611],["2026-07-20",14.76,14.915,14.5,14.86,680655.567444],["2026-07-21",14.72,14.8596,14,14.59,1563689.227893],["2026-07-22",14.81,14.9116,14.2,14.73,1960200.63109],["2026-07-23",14.71,14.71,14.2141,14.3,724591.55176],["2026-07-24",14.31,14.56,14.02,14.55,590788.060854],["2026-07-27",14.74,15.175,14.695,15.11,536672.562587],["2026-07-28",15.32,15.985,15.2,15.86,503473.476126],["2026-07-29",15.8,15.84,15.17,15.61,618094.352383],["2026-07-30",15.46,15.645,15.21,15.48,540921.788239],["2026-07-31",15.48,15.5,15.16,15.2,340709.919009],["2026-08-03",15.52,16.065,15.15,15.42,919611.379637],["2026-08-04",15.34,15.8,15.305,15.54,525055.60347],["2026-08-05",15.72,15.72,15.32,15.61,372898.563832],["2026-08-06",15.59,15.985,15.537382,15.64,387761.990699],["2026-08-07",15.6,15.93,15.3579,15.75,349149.498138],["2026-08-10",15.75,16.16,15.66,16.02,115187.260694],["2026-08-11",16.11,16.14,15.588577,15.76,379340.851835],["2026-08-12",15.64,15.64,15.2575,15.47,335506.024101],["2026-08-13",15.58,15.65,15.25,15.3,626839.483463],["2026-08-14",15.26,15.31,15.06,15.24,357717.364228]]}