{"t":"SPH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-02-29",1.5697,1.5889,1.5697,1.5697,1129600.0],["1996-03-01",1.5793,1.5793,1.5697,1.5697,245000.0],["1996-03-04",1.5793,1.5793,1.5697,1.5697,192200.0],["1996-03-05",1.5793,1.5793,1.5697,1.5793,162100.0],["1996-03-06",1.5793,1.5889,1.5697,1.5889,173900.0],["1996-03-07",1.5889,1.5889,1.5793,1.5889,117500.0],["1996-03-08",1.5793,1.5793,1.5697,1.5697,256000.0],["1996-03-11",1.5697,1.5793,1.5697,1.5697,90500.0],["1996-03-12",1.5697,1.5793,1.5697,1.5697,112800.0],["1996-03-13",1.5793,1.5793,1.5697,1.5697,73900.0],["1996-03-14",1.5793,1.5793,1.5697,1.5697,307400.0],["1996-03-15",1.5697,1.5793,1.5697,1.5697,216400.0],["1996-03-18",1.5697,1.5793,1.5697,1.5697,250800.0],["1996-03-19",1.5697,1.5793,1.5697,1.5697,169200.0],["1996-03-20",1.5697,1.5793,1.5697,1.5697,169300.0],["1996-03-21",1.5697,1.5793,1.5697,1.5697,89400.0],["1996-03-22",1.5697,1.5793,1.5697,1.5697,148900.0],["1996-03-25",1.5697,1.5793,1.5697,1.5793,157900.0],["1996-03-26",1.5697,1.5793,1.5697,1.5697,166900.0],["1996-03-27",1.5793,1.5793,1.5697,1.5793,153200.0],["1996-03-28",1.5793,1.5793,1.5697,1.5793,228500.0],["1996-03-29",1.5889,1.5984,1.5889,1.5889,279200.0],["1996-04-01",1.5889,1.5889,1.5793,1.5793,261200.0],["1996-04-02",1.5793,1.5793,1.5602,1.5602,205200.0],["1996-04-03",1.5602,1.5602,1.5314,1.5506,113500.0],["1996-04-04",1.5506,1.5506,1.5219,1.541,117000.0],["1996-04-08",1.5314,1.541,1.5123,1.5314,211700.0],["1996-04-09",1.5314,1.5602,1.5314,1.5506,168200.0],["1996-04-10",1.5602,1.5697,1.5506,1.5506,113500.0],["1996-04-11",1.5506,1.5697,1.5506,1.5697,70200.0],["1996-04-12",1.5602,1.5697,1.5506,1.5506,104000.0],["1996-04-15",1.5602,1.5697,1.5506,1.5602,117200.0],["1996-04-16",1.5697,1.5697,1.5506,1.5602,118900.0],["1996-04-17",1.5697,1.5697,1.5602,1.5697,127900.0],["1996-04-18",1.5697,1.5793,1.5602,1.5697,106100.0],["1996-04-19",1.5602,1.5697,1.5602,1.5602,136500.0],["1996-04-22",1.5697,1.5697,1.5602,1.5697,118300.0],["1996-04-23",1.5697,1.5793,1.5602,1.5602,166700.0],["1996-04-24",1.5697,1.5697,1.5602,1.5602,100600.0],["1996-04-25",1.5697,1.5793,1.5602,1.5697,83500.0],["1996-04-26",1.5697,1.5793,1.5602,1.5793,45400.0],["1996-04-29",1.5697,1.5793,1.5697,1.5793,59800.0],["1996-04-30",1.5793,1.5793,1.5697,1.5745,99200.0],["1996-05-01",1.5793,1.5793,1.5602,1.5697,83200.0],["1996-05-02",1.5697,1.5697,1.5506,1.5602,99300.0],["1996-05-03",1.5506,1.5697,1.5506,1.5602,134400.0],["1996-05-06",1.5697,1.5697,1.5506,1.5697,70400.0],["1996-05-07",1.5602,1.5697,1.5602,1.5697,76200.0],["1996-05-08",1.5697,1.5697,1.5602,1.5602,68200.0],["1996-05-09",1.5602,1.5793,1.5602,1.5602,139100.0],["1996-05-10",1.5697,1.5793,1.5602,1.5793,67200.0],["1996-05-13",1.5793,1.5793,1.5697,1.5697,88500.0],["1996-05-14",1.5793,1.5793,1.5697,1.5793,108200.0],["1996-05-15",1.5697,1.5793,1.5602,1.5697,98200.0],["1996-05-16",1.5697,1.5793,1.5697,1.5697,92100.0],["1996-05-17",1.5697,1.5793,1.5697,1.5793,85000.0],["1996-05-20",1.5697,1.5793,1.5697,1.5793,92200.0],["1996-05-21",1.5793,1.5793,1.5697,1.5697,83800.0],["1996-05-22",1.5793,1.5889,1.5697,1.5745,183900.0],["1996-05-23",1.5793,1.5793,1.5697,1.5793,90000.0],["1996-05-24",1.5697,1.5889,1.5697,1.5793,58000.0],["1996-05-28",1.5793,1.5889,1.5697,1.5697,80000.0],["1996-05-29",1.5793,1.5793,1.5602,1.5602,140900.0],["1996-05-30",1.5697,1.5697,1.5602,1.5602,46200.0],["1996-05-31",1.5602,1.5697,1.5602,1.5602,79600.0],["1996-06-03",1.5697,1.5697,1.5602,1.5602,55000.0],["1996-06-04",1.5602,1.5697,1.5602,1.5602,75700.0],["1996-06-05",1.5697,1.5697,1.5602,1.5697,47300.0],["1996-06-06",1.5697,1.5697,1.5602,1.5697,40600.0],["1996-06-07",1.5602,1.5697,1.5506,1.5602,62100.0],["1996-06-10",1.5602,1.5697,1.5602,1.5697,39200.0],["1996-06-11",1.5697,1.5697,1.5602,1.5697,58300.0],["1996-06-12",1.5602,1.5697,1.5506,1.5697,54100.0],["1996-06-13",1.5697,1.5697,1.5602,1.5602,61900.0],["1996-06-14",1.5697,1.5697,1.5602,1.5697,39800.0],["1996-06-17",1.5602,1.5793,1.5602,1.5697,48100.0],["1996-06-18",1.5697,1.5697,1.5602,1.5602,72700.0],["1996-06-19",1.5602,1.5697,1.5602,1.5602,48800.0],["1996-06-20",1.5602,1.5697,1.5602,1.5697,73800.0],["1996-06-21",1.5602,1.5697,1.5602,1.5602,66200.0],["1996-06-24",1.5697,1.5697,1.5602,1.5697,62900.0],["1996-06-25",1.5697,1.5697,1.5602,1.5697,115600.0],["1996-06-26",1.5602,1.5697,1.5506,1.5602,82500.0],["1996-06-27",1.5602,1.5602,1.5506,1.5602,50600.0],["1996-06-28",1.5506,1.5602,1.5506,1.5602,49700.0],["1996-07-01",1.5602,1.5602,1.541,1.5506,87900.0],["1996-07-02",1.541,1.5602,1.541,1.5602,81000.0],["1996-07-03",1.5602,1.5697,1.5506,1.5602,67800.0],["1996-07-05",1.5602,1.5602,1.5602,1.5602,13000.0],["1996-07-08",1.5602,1.5697,1.5506,1.5697,60500.0],["1996-07-09",1.5697,1.5697,1.5602,1.5697,57400.0],["1996-07-10",1.5697,1.5697,1.5602,1.5602,101200.0],["1996-07-11",1.5697,1.5793,1.5602,1.5697,85300.0],["1996-07-12",1.5697,1.5697,1.5602,1.5697,40700.0],["1996-07-15",1.5697,1.5793,1.5602,1.5697,85900.0],["1996-07-16",1.5793,1.5793,1.5506,1.5602,100700.0],["1996-07-17",1.5697,1.5697,1.5602,1.5697,64800.0],["1996-07-18",1.5697,1.5697,1.5602,1.5697,85700.0],["1996-07-19",1.5793,1.5889,1.5697,1.5889,117500.0],["1996-07-22",1.5889,1.5889,1.5697,1.5889,123700.0],["1996-07-23",1.5889,1.5889,1.5697,1.5793,170500.0],["1996-07-24",1.5821,1.5821,1.5722,1.5821,94800.0],["1996-07-25",1.5821,1.5821,1.5623,1.5821,37100.0],["1996-07-26",1.5722,1.5821,1.5623,1.5722,50500.0],["1996-07-29",1.5722,1.5821,1.5623,1.5722,51200.0],["1996-07-30",1.5722,1.5821,1.5623,1.5821,28800.0],["1996-07-31",1.5821,1.5821,1.5722,1.5821,73700.0],["1996-08-01",1.5623,1.5722,1.5524,1.5623,136700.0],["1996-08-02",1.5722,1.5722,1.5524,1.5623,121600.0],["1996-08-05",1.5623,1.5722,1.5623,1.5722,92200.0],["1996-08-06",1.5623,1.5821,1.5623,1.5722,133400.0],["1996-08-07",1.5722,1.5821,1.5623,1.5623,106500.0],["1996-08-08",1.5722,1.5722,1.5623,1.5623,89300.0],["1996-08-09",1.5722,1.5722,1.5623,1.5722,65100.0],["1996-08-12",1.5722,1.5821,1.5623,1.5722,62500.0],["1996-08-13",1.5623,1.5821,1.5623,1.5672,108800.0],["1996-08-14",1.5722,1.5821,1.5623,1.5771,88800.0],["1996-08-15",1.5821,1.592,1.5722,1.592,89400.0],["1996-08-16",1.592,1.592,1.5821,1.592,85800.0],["1996-08-19",1.592,1.6019,1.5821,1.5821,123000.0],["1996-08-20",1.6019,1.6117,1.592,1.6117,190700.0],["1996-08-21",1.6117,1.6315,1.6117,1.6315,168800.0],["1996-08-22",1.6315,1.6315,1.6117,1.6315,134800.0],["1996-08-23",1.6315,1.6315,1.6216,1.6315,90500.0],["1996-08-26",1.6315,1.6414,1.6216,1.6414,133200.0],["1996-08-27",1.6414,1.6513,1.6315,1.6315,152700.0],["1996-08-28",1.6513,1.6513,1.6414,1.6513,92400.0],["1996-08-29",1.6513,1.6513,1.6414,1.6513,92900.0],["1996-08-30",1.6513,1.6612,1.6414,1.6612,66800.0],["1996-09-03",1.6612,1.6711,1.6414,1.6711,181300.0],["1996-09-04",1.6711,1.681,1.6612,1.681,156700.0],["1996-09-05",1.681,1.681,1.6612,1.681,166900.0],["1996-09-06",1.681,1.681,1.6612,1.6612,115500.0],["1996-09-09",1.6711,1.6908,1.6711,1.6711,172800.0],["1996-09-10",1.681,1.681,1.6711,1.681,106000.0],["1996-09-11",1.681,1.6908,1.6612,1.6612,126400.0],["1996-09-12",1.6711,1.6908,1.6711,1.681,103700.0],["1996-09-13",1.6908,1.7007,1.681,1.7007,86800.0],["1996-09-16",1.7007,1.7205,1.681,1.7007,102400.0],["1996-09-17",1.7007,1.7205,1.6908,1.7106,104400.0],["1996-09-18",1.7205,1.7205,1.6908,1.7007,90800.0],["1996-09-19",1.7007,1.7106,1.7007,1.7106,67700.0],["1996-09-20",1.7106,1.7106,1.6908,1.7106,72900.0],["1996-09-23",1.7007,1.7007,1.681,1.681,67900.0],["1996-09-24",1.681,1.6908,1.6612,1.6711,73200.0],["1996-09-25",1.6612,1.6908,1.6612,1.681,58200.0],["1996-09-26",1.6908,1.7106,1.681,1.7106,60600.0],["1996-09-27",1.7106,1.7205,1.7007,1.7205,63000.0],["1996-09-30",1.7106,1.7205,1.7007,1.7106,61900.0],["1996-10-01",1.7106,1.7205,1.7007,1.7106,58100.0],["1996-10-02",1.7205,1.7304,1.7106,1.7205,109100.0],["1996-10-03",1.7007,1.7106,1.6908,1.7007,90100.0],["1996-10-04",1.7007,1.7205,1.7007,1.7106,67200.0],["1996-10-07",1.7007,1.7106,1.6908,1.6908,62600.0],["1996-10-08",1.6612,1.6612,1.592,1.6019,504900.0],["1996-10-09",1.6117,1.6315,1.5969,1.6216,213400.0],["1996-10-10",1.6216,1.6315,1.6117,1.6117,139500.0],["1996-10-11",1.6117,1.6315,1.6117,1.6315,121100.0],["1996-10-14",1.6315,1.6315,1.6117,1.6216,109400.0],["1996-10-15",1.6216,1.6315,1.6117,1.6117,133100.0],["1996-10-16",1.6216,1.6315,1.6117,1.6216,120500.0],["1996-10-17",1.6216,1.6315,1.6216,1.6315,97500.0],["1996-10-18",1.6315,1.6414,1.6216,1.6315,115500.0],["1996-10-21",1.6414,1.6414,1.6216,1.6216,110800.0],["1996-10-22",1.6216,1.6513,1.6216,1.6513,158800.0],["1996-10-23",1.6513,1.681,1.6414,1.6612,118500.0],["1996-10-24",1.6612,1.6711,1.6513,1.6612,67400.0],["1996-10-25",1.6711,1.6711,1.6612,1.6711,74700.0],["1996-10-28",1.6612,1.681,1.6612,1.6711,61200.0],["1996-10-29",1.6612,1.6612,1.6117,1.6315,175500.0],["1996-10-30",1.6315,1.6416,1.591,1.6011,171500.0],["1996-10-31",1.5808,1.6011,1.5302,1.5707,181000.0],["1996-11-01",1.5707,1.5707,1.52,1.5403,142300.0],["1996-11-04",1.5403,1.5504,1.52,1.5302,106200.0],["1996-11-05",1.52,1.5504,1.52,1.5504,81700.0],["1996-11-06",1.5606,1.591,1.5504,1.5808,113300.0],["1996-11-07",1.5808,1.591,1.5707,1.5707,68700.0],["1996-11-08",1.5707,1.6011,1.5707,1.6011,57600.0],["1996-11-11",1.6011,1.6011,1.5707,1.5707,96000.0],["1996-11-12",1.5707,1.5707,1.5403,1.5403,111700.0],["1996-11-13",1.5808,1.5808,1.5606,1.5808,80700.0],["1996-11-14",1.5707,1.591,1.5707,1.591,91000.0],["1996-11-15",1.591,1.6011,1.5808,1.591,72700.0],["1996-11-18",1.591,1.6112,1.5707,1.591,81500.0],["1996-11-19",1.591,1.6011,1.5606,1.5707,65300.0],["1996-11-20",1.5808,1.5808,1.5606,1.5707,83100.0],["1996-11-21",1.5707,1.6011,1.5606,1.6011,72600.0],["1996-11-22",1.6011,1.6011,1.591,1.6011,65300.0],["1996-11-25",1.6011,1.6011,1.5707,1.5808,88400.0],["1996-11-26",1.5707,1.5808,1.5403,1.5504,130600.0],["1996-11-27",1.5707,1.5707,1.5504,1.5606,46000.0],["1996-11-29",1.5606,1.5606,1.5504,1.5504,24300.0],["1996-12-02",1.5606,1.5606,1.5302,1.5403,60500.0],["1996-12-03",1.5403,1.5606,1.5302,1.5302,110000.0],["1996-12-04",1.5403,1.5504,1.52,1.5504,130900.0],["1996-12-05",1.5302,1.5606,1.5302,1.5606,104500.0],["1996-12-06",1.5606,1.5606,1.5302,1.5403,107500.0],["1996-12-09",1.5403,1.5808,1.5352,1.5606,117700.0],["1996-12-10",1.5707,1.5707,1.5302,1.5403,122100.0],["1996-12-11",1.5403,1.5403,1.52,1.5302,116800.0],["1996-12-12",1.5403,1.5504,1.52,1.5403,101900.0],["1996-12-13",1.5504,1.5606,1.5403,1.5403,74300.0],["1996-12-16",1.5504,1.5504,1.5302,1.5403,89900.0],["1996-12-17",1.5403,1.5606,1.5302,1.5606,117100.0],["1996-12-18",1.5606,1.5707,1.5403,1.5707,70500.0],["1996-12-19",1.5707,1.5808,1.5504,1.5504,90900.0],["1996-12-20",1.5606,1.5606,1.5302,1.5302,100300.0],["1996-12-23",1.5302,1.5403,1.52,1.5302,151000.0],["1996-12-24",1.52,1.5403,1.52,1.5403,47100.0],["1996-12-26",1.5403,1.5606,1.5302,1.5403,78900.0],["1996-12-27",1.5504,1.5606,1.5403,1.5606,65800.0],["1996-12-30",1.5606,1.5707,1.5403,1.5403,76300.0],["1996-12-31",1.5403,1.5504,1.52,1.52,128900.0],["1997-01-02",1.5302,1.5403,1.5302,1.5403,46200.0],["1997-01-03",1.5403,1.5606,1.5302,1.5606,81400.0],["1997-01-06",1.5606,1.591,1.5504,1.591,106100.0],["1997-01-07",1.591,1.6011,1.5808,1.591,63400.0],["1997-01-08",1.591,1.6416,1.591,1.6416,91400.0],["1997-01-09",1.6315,1.6619,1.6214,1.6619,86100.0],["1997-01-10",1.6416,1.6619,1.6315,1.6518,68000.0],["1997-01-13",1.6518,1.6619,1.6416,1.6619,44900.0],["1997-01-14",1.6518,1.6619,1.6518,1.6619,72200.0],["1997-01-15",1.6518,1.6619,1.6416,1.6619,57600.0],["1997-01-16",1.6619,1.672,1.6518,1.6619,100600.0],["1997-01-17",1.6619,1.6619,1.6518,1.6619,39500.0],["1997-01-20",1.6619,1.672,1.6518,1.6518,77600.0],["1997-01-21",1.6619,1.672,1.6518,1.6619,37800.0],["1997-01-22",1.6315,1.6416,1.5606,1.5606,284200.0],["1997-01-23",1.5808,1.6011,1.5656,1.5707,213200.0],["1997-01-24",1.5707,1.5808,1.5606,1.5707,84200.0],["1997-01-27",1.5808,1.591,1.5707,1.5707,67000.0],["1997-01-28",1.5707,1.591,1.5707,1.5808,111000.0],["1997-01-29",1.5704,1.6328,1.5704,1.6328,106400.0],["1997-01-30",1.6224,1.6328,1.5808,1.5912,48000.0],["1997-01-31",1.6016,1.612,1.5912,1.5912,61400.0],["1997-02-03",1.612,1.612,1.5912,1.6016,50600.0],["1997-02-04",1.612,1.612,1.5912,1.6016,56000.0],["1997-02-05",1.6016,1.612,1.5912,1.5912,45300.0],["1997-02-06",1.6016,1.612,1.6016,1.612,38500.0],["1997-02-07",1.612,1.6224,1.6016,1.612,69200.0],["1997-02-10",1.6224,1.6224,1.6016,1.612,59700.0],["1997-02-11",1.6016,1.612,1.5912,1.612,47100.0],["1997-02-12",1.612,1.612,1.5912,1.6016,74200.0],["1997-02-13",1.6016,1.612,1.5808,1.6016,87500.0],["1997-02-14",1.5912,1.6016,1.5808,1.5808,83900.0],["1997-02-18",1.5912,1.5912,1.5496,1.5808,107900.0],["1997-02-19",1.5808,1.6016,1.5704,1.5808,80200.0],["1997-02-20",1.5808,1.6016,1.5704,1.5912,49000.0],["1997-02-21",1.5808,1.5912,1.5808,1.5808,53300.0],["1997-02-24",1.5808,1.5912,1.5704,1.5808,61800.0],["1997-02-25",1.5704,1.5912,1.5704,1.5808,73000.0],["1997-02-26",1.5808,1.5912,1.5704,1.5808,41100.0],["1997-02-27",1.5808,1.5912,1.5808,1.5912,39100.0],["1997-02-28",1.5912,1.5912,1.5808,1.5912,51500.0],["1997-03-03",1.5912,1.5912,1.5704,1.5808,73300.0],["1997-03-04",1.5704,1.5912,1.5704,1.5808,62000.0],["1997-03-05",1.5912,1.5912,1.5808,1.5912,36500.0],["1997-03-06",1.5808,1.5912,1.5808,1.5808,45900.0],["1997-03-07",1.5808,1.5912,1.5704,1.5808,49800.0],["1997-03-10",1.5912,1.6016,1.5808,1.5912,54500.0],["1997-03-11",1.5912,1.6016,1.5808,1.5912,79600.0],["1997-03-12",1.5808,1.5912,1.56,1.5704,185200.0],["1997-03-13",1.56,1.5704,1.4768,1.5184,223600.0],["1997-03-14",1.5288,1.5496,1.508,1.5288,123200.0],["1997-03-17",1.5288,1.5704,1.5184,1.5496,81300.0],["1997-03-18",1.56,1.56,1.5184,1.5288,69900.0],["1997-03-19",1.5288,1.5496,1.5184,1.5392,71700.0],["1997-03-20",1.5392,1.5496,1.5184,1.5288,74900.0],["1997-03-21",1.5184,1.5496,1.5184,1.5496,40200.0],["1997-03-24",1.5392,1.5496,1.5184,1.5184,75400.0],["1997-03-25",1.5184,1.5392,1.508,1.5184,59600.0],["1997-03-26",1.5184,1.5288,1.508,1.5184,39600.0],["1997-03-27",1.5184,1.5288,1.5184,1.5184,48600.0],["1997-03-31",1.5184,1.5288,1.508,1.5184,42300.0],["1997-04-01",1.5288,1.5392,1.5184,1.5392,30800.0],["1997-04-02",1.5288,1.5392,1.508,1.5288,35800.0],["1997-04-03",1.508,1.5184,1.4976,1.5184,55000.0],["1997-04-04",1.508,1.5184,1.4976,1.508,49900.0],["1997-04-07",1.4976,1.5184,1.4976,1.5184,34400.0],["1997-04-08",1.5184,1.5184,1.4976,1.508,31600.0],["1997-04-09",1.508,1.5184,1.4976,1.508,31300.0],["1997-04-10",1.4976,1.508,1.4872,1.4924,58700.0],["1997-04-11",1.4872,1.4872,1.4352,1.4664,117900.0],["1997-04-14",1.4664,1.4664,1.4352,1.4456,73800.0],["1997-04-15",1.4456,1.456,1.4352,1.4456,112800.0],["1997-04-16",1.4352,1.4456,1.4248,1.4248,75000.0],["1997-04-17",1.4352,1.4352,1.4248,1.4352,81000.0],["1997-04-18",1.4248,1.4456,1.4248,1.4456,120400.0],["1997-04-21",1.456,1.4976,1.456,1.4872,65400.0],["1997-04-22",1.4768,1.4976,1.4664,1.4872,88500.0],["1997-04-23",1.4872,1.508,1.4768,1.4976,45300.0],["1997-04-24",1.4976,1.508,1.4872,1.4976,69100.0],["1997-04-25",1.4872,1.4976,1.4768,1.4872,37900.0],["1997-04-28",1.4872,1.4976,1.4768,1.4768,39200.0],["1997-04-29",1.4976,1.4976,1.4872,1.4872,56200.0],["1997-04-30",1.5086,1.5193,1.4872,1.4979,52600.0],["1997-05-01",1.5086,1.5193,1.4872,1.4872,39000.0],["1997-05-02",1.4765,1.4872,1.4658,1.4872,51400.0],["1997-05-05",1.4872,1.4872,1.4658,1.4765,59400.0],["1997-05-06",1.4658,1.4872,1.4551,1.4765,75400.0],["1997-05-07",1.4765,1.4872,1.4658,1.4765,61100.0],["1997-05-08",1.4765,1.4872,1.4658,1.4765,47600.0],["1997-05-09",1.4765,1.4872,1.4658,1.4765,29600.0],["1997-05-12",1.4872,1.4979,1.4765,1.4979,63600.0],["1997-05-13",1.4872,1.4979,1.4872,1.4979,44200.0],["1997-05-14",1.4979,1.53,1.4979,1.53,77100.0],["1997-05-15",1.5193,1.5407,1.5193,1.5407,49200.0],["1997-05-16",1.53,1.5407,1.5193,1.5193,70000.0],["1997-05-19",1.5193,1.5193,1.4979,1.5193,50100.0],["1997-05-20",1.5193,1.5193,1.4979,1.5193,42600.0],["1997-05-21",1.5193,1.5407,1.5086,1.5193,59600.0],["1997-05-22",1.5193,1.53,1.5086,1.5193,30000.0],["1997-05-23",1.5193,1.5407,1.5193,1.53,29600.0],["1997-05-27",1.5193,1.5407,1.5086,1.53,41200.0],["1997-05-28",1.53,1.5407,1.5193,1.53,43100.0],["1997-05-29",1.5193,1.5514,1.5086,1.53,53500.0],["1997-05-30",1.5407,1.5407,1.53,1.5407,28300.0],["1997-06-02",1.5407,1.5407,1.53,1.53,40500.0],["1997-06-03",1.53,1.53,1.5086,1.5086,50600.0],["1997-06-04",1.5193,1.5193,1.5086,1.5086,35200.0],["1997-06-05",1.5193,1.53,1.5086,1.5193,31300.0],["1997-06-06",1.5193,1.5728,1.5193,1.5728,82200.0],["1997-06-09",1.5728,1.5835,1.5514,1.5728,73600.0],["1997-06-10",1.5621,1.5728,1.5621,1.5621,60300.0],["1997-06-11",1.5621,1.5835,1.5621,1.5728,46500.0],["1997-06-12",1.5835,1.6049,1.5728,1.5942,48600.0],["1997-06-13",1.5835,1.6049,1.5728,1.5728,44700.0],["1997-06-16",1.5835,1.5942,1.5728,1.5728,50800.0],["1997-06-17",1.5621,1.5728,1.5193,1.5193,103600.0],["1997-06-18",1.5193,1.5407,1.5086,1.5193,73600.0],["1997-06-19",1.5193,1.5621,1.5193,1.5407,76500.0],["1997-06-20",1.5514,1.5514,1.5193,1.5193,71100.0],["1997-06-23",1.53,1.5407,1.5193,1.53,52400.0],["1997-06-24",1.5247,1.53,1.5193,1.53,68400.0],["1997-06-25",1.53,1.5461,1.53,1.5407,82900.0],["1997-06-26",1.5407,1.5835,1.5407,1.5728,40700.0],["1997-06-27",1.5835,1.5835,1.5621,1.5835,40100.0],["1997-06-30",1.5782,1.6049,1.5728,1.5996,31600.0],["1997-07-01",1.5568,1.5996,1.5568,1.5889,67600.0],["1997-07-02",1.5942,1.6156,1.5835,1.5942,54800.0],["1997-07-03",1.6049,1.6156,1.5942,1.6049,48200.0],["1997-07-07",1.6156,1.6263,1.6049,1.6049,70500.0],["1997-07-08",1.6156,1.621,1.5942,1.5942,92300.0],["1997-07-09",1.5942,1.6049,1.5621,1.5621,53800.0],["1997-07-10",1.5675,1.5835,1.5514,1.5728,33600.0],["1997-07-11",1.5835,1.6156,1.5728,1.6049,46500.0],["1997-07-14",1.6049,1.6049,1.5889,1.5889,65600.0],["1997-07-15",1.5889,1.5996,1.5835,1.5889,40600.0],["1997-07-16",1.5942,1.621,1.5835,1.6049,69700.0],["1997-07-17",1.6049,1.6156,1.5942,1.6156,69000.0],["1997-07-18",1.6156,1.6263,1.5942,1.5996,52200.0],["1997-07-21",1.6156,1.6263,1.6049,1.6263,44500.0],["1997-07-22",1.6317,1.6477,1.6156,1.6477,78500.0],["1997-07-23",1.6317,1.6798,1.6263,1.6531,75500.0],["1997-07-24",1.6584,1.6638,1.637,1.6531,78000.0],["1997-07-25",1.6477,1.6905,1.6477,1.6905,93200.0],["1997-07-28",1.6905,1.6905,1.6531,1.6691,66800.0],["1997-07-29",1.6798,1.6798,1.6638,1.6745,52100.0],["1997-07-30",1.658,1.658,1.6361,1.6361,75400.0],["1997-07-31",1.6415,1.7019,1.5866,1.6141,68800.0],["1997-08-01",1.6031,1.6251,1.6031,1.6141,53600.0],["1997-08-04",1.6086,1.647,1.6086,1.647,86200.0],["1997-08-05",1.647,1.658,1.6306,1.658,64200.0],["1997-08-06",1.6525,1.68,1.647,1.6745,48500.0],["1997-08-07",1.68,1.691,1.669,1.6745,61900.0],["1997-08-08",1.6635,1.6745,1.647,1.658,25500.0],["1997-08-11",1.669,1.68,1.6525,1.669,78600.0],["1997-08-12",1.669,1.691,1.658,1.6745,59400.0],["1997-08-13",1.7129,1.7239,1.658,1.68,64100.0],["1997-08-14",1.6745,1.7349,1.6745,1.7349,54900.0],["1997-08-15",1.7129,1.7294,1.6964,1.7294,72000.0],["1997-08-18",1.7294,1.7294,1.6745,1.691,75800.0],["1997-08-19",1.7019,1.7019,1.6525,1.669,74800.0],["1997-08-20",1.669,1.68,1.6525,1.669,50300.0],["1997-08-21",1.6635,1.68,1.6635,1.6635,28400.0],["1997-08-22",1.6635,1.669,1.6361,1.658,37900.0],["1997-08-25",1.658,1.658,1.6361,1.6525,33600.0],["1997-08-26",1.6525,1.669,1.647,1.669,66700.0],["1997-08-27",1.6745,1.6745,1.647,1.6635,45100.0],["1997-08-28",1.6525,1.6635,1.647,1.6635,24600.0],["1997-08-29",1.6635,1.669,1.6525,1.658,28200.0],["1997-09-02",1.658,1.6635,1.6361,1.647,44900.0],["1997-09-03",1.647,1.669,1.6361,1.6635,45100.0],["1997-09-04",1.6635,1.68,1.6525,1.68,35200.0],["1997-09-05",1.68,1.7184,1.669,1.7129,46700.0],["1997-09-08",1.7294,1.7349,1.7019,1.7129,46300.0],["1997-09-09",1.7239,1.7239,1.7019,1.7019,46800.0],["1997-09-10",1.7074,1.7129,1.669,1.6745,58000.0],["1997-09-11",1.669,1.691,1.658,1.68,52900.0],["1997-09-12",1.691,1.7019,1.6745,1.6964,36400.0],["1997-09-15",1.6964,1.7184,1.691,1.7074,64300.0],["1997-09-16",1.6964,1.7239,1.6964,1.7129,57300.0],["1997-09-17",1.7129,1.7239,1.6964,1.7239,47100.0],["1997-09-18",1.7129,1.7349,1.7074,1.7239,55400.0],["1997-09-19",1.7019,1.7239,1.691,1.7074,34200.0],["1997-09-22",1.6964,1.7019,1.669,1.691,53700.0],["1997-09-23",1.691,1.7129,1.6855,1.6964,47500.0],["1997-09-24",1.7019,1.7349,1.7019,1.7349,74100.0],["1997-09-25",1.7349,1.7568,1.7239,1.7459,116500.0],["1997-09-26",1.7678,1.7733,1.7239,1.7239,65500.0],["1997-09-29",1.7294,1.7459,1.7239,1.7459,36000.0],["1997-09-30",1.7404,1.7678,1.7239,1.7623,58000.0],["1997-10-01",1.7568,1.7678,1.7459,1.7678,92400.0],["1997-10-02",1.7678,1.7788,1.7513,1.7623,68200.0],["1997-10-03",1.7678,1.7843,1.7623,1.7623,55000.0],["1997-10-06",1.7733,1.7733,1.7568,1.7623,58200.0],["1997-10-07",1.7623,1.8008,1.7568,1.8008,69000.0],["1997-10-08",1.8008,1.8008,1.7678,1.7788,98100.0],["1997-10-09",1.7788,1.8008,1.7733,1.7898,97900.0],["1997-10-10",1.7953,1.8008,1.7788,1.7953,61800.0],["1997-10-13",1.8008,1.8008,1.7788,1.7898,52900.0],["1997-10-14",1.8008,1.8062,1.7788,1.7898,62800.0],["1997-10-15",1.7788,1.7898,1.7678,1.7843,52700.0],["1997-10-16",1.7843,1.7898,1.7459,1.7513,75900.0],["1997-10-17",1.7459,1.7678,1.7349,1.7459,53700.0],["1997-10-20",1.7459,1.7568,1.7349,1.7459,50100.0],["1997-10-21",1.7513,1.7568,1.7074,1.7184,105000.0],["1997-10-22",1.7129,1.7239,1.691,1.7074,51000.0],["1997-10-23",1.7019,1.7074,1.691,1.7074,46700.0],["1997-10-24",1.7129,1.7129,1.691,1.7129,51700.0],["1997-10-27",1.7129,1.7349,1.7019,1.7184,54600.0],["1997-10-28",1.6964,1.7019,1.647,1.691,103000.0],["1997-10-29",1.7079,1.736,1.6797,1.691,73500.0],["1997-10-30",1.6797,1.691,1.674,1.6853,36000.0],["1997-10-31",1.6966,1.7191,1.691,1.7022,50200.0],["1997-11-03",1.7135,1.736,1.7022,1.7079,47000.0],["1997-11-04",1.7135,1.7248,1.691,1.7248,42100.0],["1997-11-05",1.7135,1.7304,1.6797,1.691,74100.0],["1997-11-06",1.7022,1.7135,1.6797,1.6966,38200.0],["1997-11-07",1.7135,1.7135,1.6797,1.6966,38100.0],["1997-11-10",1.7191,1.7417,1.7022,1.7135,55800.0],["1997-11-11",1.7135,1.7135,1.6459,1.6571,63700.0],["1997-11-12",1.6571,1.6684,1.6459,1.6459,47200.0],["1997-11-13",1.6346,1.6459,1.5895,1.612,89500.0],["1997-11-14",1.612,1.6402,1.6064,1.6402,55700.0],["1997-11-17",1.6459,1.6459,1.612,1.6346,58000.0],["1997-11-18",1.6233,1.6459,1.6008,1.6233,84300.0],["1997-11-19",1.6177,1.6797,1.6177,1.6684,65000.0],["1997-11-20",1.6684,1.7079,1.6571,1.6853,85100.0],["1997-11-21",1.6853,1.7079,1.6571,1.6684,96700.0],["1997-11-24",1.6684,1.691,1.612,1.6346,123500.0],["1997-11-25",1.6233,1.6628,1.6233,1.6402,104100.0],["1997-11-26",1.6346,1.6459,1.6177,1.629,51000.0],["1997-11-28",1.6459,1.6459,1.6346,1.6402,17200.0],["1997-12-01",1.6402,1.6684,1.612,1.6233,76000.0],["1997-12-02",1.6346,1.6346,1.612,1.612,85300.0],["1997-12-03",1.612,1.6233,1.612,1.612,73600.0],["1997-12-04",1.6177,1.6346,1.612,1.6177,78600.0],["1997-12-05",1.6233,1.6233,1.6008,1.612,49400.0],["1997-12-08",1.612,1.6177,1.5726,1.612,132400.0],["1997-12-09",1.5895,1.6064,1.5782,1.5782,85000.0],["1997-12-10",1.5782,1.5782,1.5219,1.5331,139400.0],["1997-12-11",1.5219,1.5557,1.4993,1.505,177600.0],["1997-12-12",1.505,1.5331,1.4655,1.5219,165400.0],["1997-12-15",1.5219,1.5444,1.5219,1.5275,126400.0],["1997-12-16",1.5275,1.5388,1.4429,1.4486,227400.0],["1997-12-17",1.4599,1.4711,1.3866,1.4204,321500.0],["1997-12-18",1.4993,1.6684,1.4937,1.6459,690100.0],["1997-12-19",1.6346,1.6346,1.5951,1.6233,241100.0],["1997-12-22",1.6177,1.6346,1.6008,1.6177,137400.0],["1997-12-23",1.6233,1.6459,1.6008,1.6008,140300.0],["1997-12-24",1.612,1.629,1.6008,1.6177,68700.0],["1997-12-26",1.6233,1.6233,1.6064,1.612,38700.0],["1997-12-29",1.6177,1.6402,1.6008,1.612,115000.0],["1997-12-30",1.612,1.6346,1.6064,1.6233,116300.0],["1997-12-31",1.6346,1.6684,1.6233,1.6515,180100.0],["1998-01-02",1.6459,1.6684,1.6459,1.6684,87300.0],["1998-01-05",1.6628,1.7191,1.6571,1.691,101100.0],["1998-01-06",1.691,1.7079,1.691,1.7079,84300.0],["1998-01-07",1.7135,1.7135,1.691,1.7022,127000.0],["1998-01-08",1.7022,1.7022,1.674,1.674,56600.0],["1998-01-09",1.674,1.7248,1.674,1.691,111100.0],["1998-01-12",1.691,1.7248,1.6797,1.7079,81000.0],["1998-01-13",1.7473,1.7586,1.7135,1.7304,111200.0],["1998-01-14",1.7135,1.753,1.7135,1.7473,91200.0],["1998-01-15",1.736,1.7586,1.7191,1.753,86000.0],["1998-01-16",1.7586,1.7811,1.736,1.7417,99400.0],["1998-01-20",1.7473,1.7924,1.7417,1.7924,116500.0],["1998-01-21",1.7924,1.7981,1.7811,1.7924,108400.0],["1998-01-22",1.7924,1.8037,1.7811,1.7811,126700.0],["1998-01-23",1.7868,1.7924,1.7417,1.7699,89100.0],["1998-01-26",1.753,1.7924,1.753,1.7811,89200.0],["1998-01-27",1.7924,1.7924,1.7699,1.7868,137000.0],["1998-01-28",1.7868,1.7868,1.7579,1.7752,85500.0],["1998-01-29",1.7752,1.7926,1.7694,1.781,74500.0],["1998-01-30",1.7868,1.7926,1.7694,1.7868,76200.0],["1998-02-02",1.7752,1.781,1.7521,1.7579,56100.0],["1998-02-03",1.7694,1.7752,1.7521,1.7636,44100.0],["1998-02-04",1.7579,1.7868,1.7579,1.7868,50000.0],["1998-02-05",1.7868,1.7868,1.7636,1.7636,61600.0],["1998-02-06",1.7116,1.7116,1.6653,1.6769,153600.0],["1998-02-09",1.7,1.7,1.6711,1.6827,93800.0],["1998-02-10",1.6769,1.6885,1.6653,1.6769,96800.0],["1998-02-11",1.7116,1.7116,1.6827,1.7058,73000.0],["1998-02-12",1.7058,1.7058,1.6711,1.6827,65300.0],["1998-02-13",1.6711,1.7,1.6653,1.7,36300.0],["1998-02-17",1.7116,1.7116,1.6653,1.6769,68000.0],["1998-02-18",1.6653,1.7,1.6653,1.7,39000.0],["1998-02-19",1.7058,1.7116,1.6769,1.7,55800.0],["1998-02-20",1.7058,1.7116,1.6885,1.7116,39000.0],["1998-02-23",1.7116,1.7116,1.6885,1.7058,26800.0],["1998-02-24",1.7058,1.7058,1.6885,1.7,37900.0],["1998-02-25",1.7,1.7,1.6653,1.6711,80500.0],["1998-02-26",1.6827,1.6885,1.6653,1.6711,32900.0],["1998-02-27",1.6769,1.6885,1.6653,1.6827,41700.0],["1998-03-02",1.6769,1.6943,1.6711,1.6943,39900.0],["1998-03-03",1.6827,1.7,1.6711,1.6885,35900.0],["1998-03-04",1.6885,1.6943,1.6711,1.6769,40200.0],["1998-03-05",1.6943,1.7116,1.6711,1.6769,64800.0],["1998-03-06",1.6769,1.7058,1.6769,1.7058,40100.0],["1998-03-09",1.7058,1.7232,1.6885,1.7116,28300.0],["1998-03-10",1.7174,1.7174,1.6653,1.6653,31200.0],["1998-03-11",1.6653,1.6827,1.6538,1.6769,88200.0],["1998-03-12",1.6885,1.7,1.6653,1.6769,34900.0],["1998-03-13",1.6711,1.6769,1.6538,1.6653,53800.0],["1998-03-16",1.6596,1.6769,1.6422,1.6538,57900.0],["1998-03-17",1.6769,1.6943,1.6538,1.6885,44000.0],["1998-03-18",1.6769,1.6885,1.6422,1.6422,49300.0],["1998-03-19",1.648,1.6769,1.6364,1.6538,35400.0],["1998-03-20",1.6422,1.6653,1.6191,1.6653,67100.0],["1998-03-23",1.6422,1.6943,1.6307,1.6596,77000.0],["1998-03-24",1.6653,1.6653,1.6364,1.648,31000.0],["1998-03-25",1.6711,1.6885,1.6653,1.6653,63900.0],["1998-03-26",1.6596,1.7347,1.6596,1.7347,64600.0],["1998-03-27",1.7232,1.7463,1.7116,1.7405,21400.0],["1998-03-30",1.7521,1.7521,1.6885,1.6943,54300.0],["1998-03-31",1.7174,1.7174,1.6827,1.6943,34800.0],["1998-04-01",1.7174,1.7232,1.6885,1.6943,38600.0],["1998-04-02",1.7,1.7,1.6653,1.6653,66200.0],["1998-04-03",1.6885,1.7116,1.6711,1.6827,30000.0],["1998-04-06",1.6769,1.7,1.6653,1.6943,51000.0],["1998-04-07",1.6885,1.7232,1.6827,1.7058,39300.0],["1998-04-08",1.7579,1.7579,1.7232,1.7347,74700.0],["1998-04-09",1.7521,1.7579,1.7347,1.7463,53000.0],["1998-04-13",1.7347,1.7579,1.7347,1.7347,50000.0],["1998-04-14",1.7174,1.7463,1.7116,1.7347,56900.0],["1998-04-15",1.7174,1.7347,1.7116,1.7174,44900.0],["1998-04-16",1.7174,1.729,1.6885,1.7116,66900.0],["1998-04-17",1.7116,1.7347,1.7058,1.7347,37300.0],["1998-04-20",1.7405,1.7752,1.7232,1.7752,44900.0],["1998-04-21",1.7752,1.7752,1.7232,1.7347,37400.0],["1998-04-22",1.7347,1.7579,1.7174,1.7405,53300.0],["1998-04-23",1.7347,1.7579,1.7174,1.7463,48000.0],["1998-04-24",1.7694,1.781,1.7405,1.7694,90300.0],["1998-04-27",1.7694,1.7926,1.7636,1.7926,132400.0],["1998-04-28",1.8041,1.8041,1.7579,1.781,120000.0],["1998-04-29",1.781,1.8166,1.7751,1.7988,59200.0],["1998-04-30",1.8166,1.8463,1.8047,1.8047,85000.0],["1998-05-01",1.8285,1.8285,1.7691,1.7691,54600.0],["1998-05-04",1.7751,1.8047,1.7691,1.7869,45000.0],["1998-05-05",1.7988,1.7988,1.7691,1.7869,55500.0],["1998-05-06",1.781,1.8047,1.7691,1.7869,52400.0],["1998-05-07",1.7869,1.7929,1.7751,1.7751,40300.0],["1998-05-08",1.7869,1.7929,1.7691,1.7751,46700.0],["1998-05-11",1.7869,1.7988,1.7751,1.7988,44100.0],["1998-05-12",1.7988,1.8166,1.7929,1.7988,61200.0],["1998-05-13",1.8344,1.8344,1.8047,1.8226,42700.0],["1998-05-14",1.8226,1.8463,1.8047,1.8047,74300.0],["1998-05-15",1.8047,1.8166,1.7929,1.8107,44300.0],["1998-05-18",1.7988,1.8047,1.7751,1.7869,67100.0],["1998-05-19",1.7869,1.8047,1.7691,1.781,47300.0],["1998-05-20",1.7869,1.7869,1.7691,1.7751,36900.0],["1998-05-21",1.7869,1.7929,1.7572,1.7632,47300.0],["1998-05-22",1.7751,1.7751,1.7572,1.7691,42300.0],["1998-05-26",1.7751,1.7751,1.7572,1.7572,39500.0],["1998-05-27",1.7572,1.7572,1.7335,1.7572,53600.0],["1998-05-28",1.7513,1.7632,1.7454,1.7632,29000.0],["1998-05-29",1.7632,1.781,1.7513,1.781,36300.0],["1998-06-01",1.781,1.7869,1.7572,1.7691,30700.0],["1998-06-02",1.781,1.781,1.7632,1.781,27700.0],["1998-06-03",1.7869,1.7869,1.7632,1.781,30600.0],["1998-06-04",1.7691,1.781,1.7335,1.7454,48800.0],["1998-06-05",1.7335,1.7869,1.7335,1.7751,57400.0],["1998-06-08",1.781,1.7869,1.7572,1.7869,48500.0],["1998-06-09",1.7869,1.7869,1.7691,1.7751,36600.0],["1998-06-10",1.7869,1.7869,1.7691,1.7751,35500.0],["1998-06-11",1.781,1.7869,1.7632,1.7869,26000.0],["1998-06-12",1.7751,1.8047,1.7691,1.8047,23100.0],["1998-06-15",1.7929,1.7929,1.781,1.7929,33500.0],["1998-06-16",1.7869,1.8047,1.781,1.8047,38200.0],["1998-06-17",1.8047,1.8047,1.7691,1.7929,38000.0],["1998-06-18",1.781,1.7929,1.7691,1.7751,30500.0],["1998-06-19",1.7751,1.7929,1.7691,1.7751,27100.0],["1998-06-22",1.7929,1.8047,1.7691,1.7869,60900.0],["1998-06-23",1.7751,1.8047,1.7751,1.781,35700.0],["1998-06-24",1.8047,1.8047,1.781,1.7929,22100.0],["1998-06-25",1.781,1.7929,1.7691,1.7869,43000.0],["1998-06-26",1.781,1.7929,1.7751,1.781,31800.0],["1998-06-29",1.7751,1.7988,1.7751,1.7869,44200.0],["1998-06-30",1.7988,1.8463,1.7988,1.8344,76800.0],["1998-07-01",1.8463,1.876,1.8344,1.8641,66600.0],["1998-07-02",1.87,1.876,1.8463,1.876,45200.0],["1998-07-06",1.87,1.8879,1.8582,1.876,103600.0],["1998-07-07",1.8641,1.876,1.8166,1.8166,75900.0],["1998-07-08",1.8226,1.8404,1.8047,1.8226,55200.0],["1998-07-09",1.8344,1.8463,1.8226,1.8344,40100.0],["1998-07-10",1.8404,1.8463,1.8285,1.8404,31300.0],["1998-07-13",1.8522,1.8819,1.8522,1.876,59500.0],["1998-07-14",1.876,1.8938,1.8522,1.876,63700.0],["1998-07-15",1.8879,1.8997,1.8522,1.87,58700.0],["1998-07-16",1.8582,1.8879,1.8522,1.876,41600.0],["1998-07-17",1.8641,1.8938,1.8522,1.8522,47300.0],["1998-07-20",1.8582,1.8997,1.8582,1.8938,38400.0],["1998-07-21",1.8879,1.8997,1.876,1.8997,70700.0],["1998-07-22",1.8879,1.8997,1.87,1.8819,51300.0],["1998-07-23",1.8879,1.8938,1.8522,1.87,36200.0],["1998-07-24",1.8582,1.87,1.8404,1.8404,20700.0],["1998-07-27",1.8522,1.8641,1.8285,1.8344,27800.0],["1998-07-28",1.8285,1.8819,1.8047,1.87,85600.0],["1998-07-29",1.864,1.8761,1.8396,1.864,104400.0],["1998-07-30",1.8883,1.8883,1.864,1.8822,76800.0],["1998-07-31",1.8883,1.8883,1.8457,1.8761,31800.0],["1998-08-03",1.8761,1.8822,1.8335,1.8335,43200.0],["1998-08-04",1.8213,1.8518,1.803,1.803,57500.0],["1998-08-05",1.803,1.8518,1.7969,1.8396,67300.0],["1998-08-06",1.8579,1.87,1.8274,1.8274,43700.0],["1998-08-07",1.8152,1.8274,1.803,1.8213,28600.0],["1998-08-10",1.8457,1.8518,1.8091,1.8274,22500.0],["1998-08-11",1.8396,1.8396,1.8091,1.8152,43700.0],["1998-08-12",1.8518,1.8518,1.8152,1.8396,72600.0],["1998-08-13",1.8518,1.8579,1.8091,1.8335,34000.0],["1998-08-14",1.8274,1.8518,1.8274,1.8457,29400.0],["1998-08-17",1.8518,1.8761,1.8396,1.8761,38000.0],["1998-08-18",1.87,1.8883,1.864,1.87,28100.0],["1998-08-19",1.8883,1.9005,1.87,1.8761,29800.0],["1998-08-20",1.8761,1.9066,1.8761,1.8883,36800.0],["1998-08-21",1.8883,1.9066,1.8822,1.8944,31700.0],["1998-08-24",1.9005,1.9066,1.8518,1.8761,54900.0],["1998-08-25",1.864,1.8883,1.8274,1.8457,33100.0],["1998-08-26",1.8457,1.864,1.8274,1.8274,17600.0],["1998-08-27",1.8091,1.8213,1.7969,1.8152,44700.0],["1998-08-28",1.8152,1.8152,1.7787,1.7787,76300.0],["1998-08-31",1.7909,1.8091,1.7421,1.7543,72600.0],["1998-09-01",1.7178,1.7665,1.7117,1.7482,58600.0],["1998-09-02",1.7543,1.8152,1.736,1.7787,50100.0],["1998-09-03",1.7665,1.803,1.7543,1.7726,29700.0],["1998-09-04",1.7604,1.803,1.7604,1.7969,15800.0],["1998-09-08",1.7909,1.8518,1.7848,1.8518,67600.0],["1998-09-09",1.8518,1.8761,1.8274,1.8396,41800.0],["1998-09-10",1.8152,1.8152,1.7665,1.7726,23600.0],["1998-09-11",1.7848,1.8152,1.7726,1.8152,30400.0],["1998-09-14",1.8152,1.8457,1.8152,1.8335,9200.0],["1998-09-15",1.8274,1.8457,1.8213,1.8213,18200.0],["1998-09-16",1.7848,1.803,1.7787,1.7787,26700.0],["1998-09-17",1.7787,1.8091,1.7543,1.7604,84100.0],["1998-09-18",1.7543,1.7969,1.7543,1.7969,14200.0],["1998-09-21",1.797,1.8152,1.7848,1.7848,15200.0],["1998-09-22",1.7848,1.8213,1.7848,1.8152,32700.0],["1998-09-23",1.8152,1.8335,1.803,1.8213,49200.0],["1998-09-24",1.8274,1.8518,1.8091,1.8396,29900.0],["1998-09-25",1.8396,1.8761,1.8274,1.87,43900.0],["1998-09-28",1.864,1.9066,1.864,1.8944,37200.0],["1998-09-29",1.9005,1.9188,1.864,1.864,47400.0],["1998-09-30",1.864,1.864,1.7848,1.7969,24300.0],["1998-10-01",1.7909,1.8518,1.7848,1.8396,31100.0],["1998-10-02",1.8335,1.864,1.8152,1.864,37500.0],["1998-10-05",1.8518,1.864,1.8274,1.8518,20800.0],["1998-10-06",1.864,1.9005,1.8518,1.864,35500.0],["1998-10-07",1.8883,1.8944,1.8457,1.8457,29200.0],["1998-10-08",1.8274,1.8396,1.7787,1.8274,35600.0],["1998-10-09",1.8274,1.8274,1.7909,1.8213,14300.0],["1998-10-12",1.8091,1.8518,1.7909,1.8518,64800.0],["1998-10-13",1.8396,1.8883,1.8396,1.8883,23700.0],["1998-10-14",1.8761,1.9127,1.8761,1.9127,31300.0],["1998-10-15",1.9005,1.9127,1.864,1.8761,23600.0],["1998-10-16",1.8761,1.9005,1.864,1.8944,22200.0],["1998-10-19",1.8883,1.9188,1.8761,1.9066,52900.0],["1998-10-20",1.9005,1.9431,1.9005,1.937,76900.0],["1998-10-21",1.9249,1.9431,1.8883,1.9066,32900.0],["1998-10-22",1.9066,1.9249,1.9005,1.9005,31800.0],["1998-10-23",1.9127,1.9249,1.8883,1.9005,14400.0],["1998-10-26",1.8883,1.9371,1.8761,1.9188,41400.0],["1998-10-27",1.931,1.931,1.8883,1.9005,38700.0],["1998-10-28",1.888,1.9005,1.8755,1.888,35600.0],["1998-10-29",1.888,1.913,1.8817,1.8943,17900.0],["1998-10-30",1.888,1.9068,1.8755,1.888,26800.0],["1998-11-02",1.888,1.913,1.8755,1.8755,39200.0],["1998-11-03",1.863,1.9005,1.863,1.9005,42800.0],["1998-11-04",1.913,1.988,1.913,1.963,102900.0],["1998-11-05",1.963,1.9818,1.9505,1.9505,31200.0],["1998-11-06",1.9693,1.9693,1.9005,1.9005,26500.0],["1998-11-09",1.938,1.9505,1.8505,1.863,48100.0],["1998-11-10",1.888,1.9005,1.8692,1.8943,41600.0],["1998-11-11",1.9193,1.9193,1.8505,1.8505,49800.0],["1998-11-12",1.8505,1.8505,1.8067,1.838,75200.0],["1998-11-13",1.8505,1.888,1.8505,1.8692,21900.0],["1998-11-16",1.8943,1.9068,1.863,1.888,27700.0],["1998-11-17",1.8817,1.9068,1.8505,1.8755,41900.0],["1998-11-18",1.888,1.8943,1.8505,1.8692,43100.0],["1998-11-19",1.8817,1.888,1.838,1.8505,18600.0],["1998-11-20",1.863,1.888,1.838,1.8817,19600.0],["1998-11-23",1.9005,1.9005,1.8255,1.838,55600.0],["1998-11-24",1.8505,1.863,1.8255,1.8255,43600.0],["1998-11-25",1.838,1.8505,1.813,1.8255,38100.0],["1998-11-27",1.8192,1.863,1.813,1.838,17000.0],["1998-11-30",1.8192,1.838,1.7567,1.788,154400.0],["1998-12-01",1.7755,1.8255,1.7505,1.8255,125000.0],["1998-12-02",1.813,1.8442,1.8005,1.838,43500.0],["1998-12-03",1.8255,1.8317,1.8005,1.8317,40700.0],["1998-12-04",1.838,1.8442,1.8192,1.8255,51900.0],["1998-12-07",1.838,1.8442,1.8255,1.8255,43400.0],["1998-12-08",1.8255,1.838,1.8192,1.8317,36900.0],["1998-12-09",1.8442,1.8505,1.813,1.813,36300.0],["1998-12-10",1.8255,1.8505,1.8005,1.8067,69000.0],["1998-12-11",1.7817,1.7942,1.738,1.7567,91900.0],["1998-12-14",1.7505,1.763,1.713,1.7567,75000.0],["1998-12-15",1.763,1.7942,1.738,1.7442,68500.0],["1998-12-16",1.7567,1.8067,1.738,1.7942,49300.0],["1998-12-17",1.788,1.813,1.7817,1.8067,45700.0],["1998-12-18",1.8067,1.8067,1.763,1.7692,51700.0],["1998-12-21",1.888,1.913,1.863,1.8755,202200.0],["1998-12-22",1.888,1.9005,1.8755,1.8817,55900.0],["1998-12-23",1.888,1.9005,1.838,1.8505,50100.0],["1998-12-24",1.838,1.863,1.8317,1.8442,22700.0],["1998-12-28",1.8442,1.863,1.8005,1.838,68200.0],["1998-12-29",1.8567,1.863,1.8005,1.8505,56500.0],["1998-12-30",1.8505,1.888,1.8505,1.888,42900.0],["1998-12-31",1.888,1.913,1.863,1.8755,66500.0],["1999-01-04",1.9005,1.913,1.8817,1.9068,64300.0],["1999-01-05",1.9005,1.9255,1.888,1.913,62800.0],["1999-01-06",1.938,1.9505,1.9005,1.9068,75800.0],["1999-01-07",1.9005,1.9505,1.9005,1.9255,59900.0],["1999-01-08",1.938,1.9693,1.9318,1.963,55500.0],["1999-01-11",1.9755,1.9943,1.9505,1.9693,58400.0],["1999-01-12",1.9568,2.013,1.9505,2.0005,116400.0],["1999-01-13",1.988,2.0005,1.963,1.9693,52000.0],["1999-01-14",1.963,1.9755,1.938,1.9443,51400.0],["1999-01-15",1.9443,1.988,1.9318,1.9568,35300.0],["1999-01-19",1.9693,2.0005,1.9505,1.9505,42300.0],["1999-01-20",1.963,2.0005,1.938,1.9443,31100.0],["1999-01-21",1.9693,1.9755,1.9255,1.9318,49100.0],["1999-01-22",1.9255,1.9568,1.9005,1.9505,75700.0],["1999-01-25",1.9693,1.9755,1.9318,1.9755,42200.0],["1999-01-26",1.9943,2.013,1.9818,2.013,90600.0],["1999-01-27",2.0002,2.013,1.981,1.9938,66100.0],["1999-01-28",2.0002,2.0002,1.9746,1.9746,52800.0],["1999-01-29",1.9746,1.9874,1.9425,1.9553,36000.0],["1999-02-01",1.9489,1.9746,1.9361,1.9553,30600.0],["1999-02-02",1.9617,1.9617,1.9361,1.9425,39800.0],["1999-02-03",1.9553,1.9874,1.9361,1.9682,39300.0],["1999-02-04",1.9746,1.981,1.9489,1.9553,48300.0],["1999-02-05",1.9425,1.9553,1.9297,1.9297,34100.0],["1999-02-08",1.9553,1.9553,1.9361,1.9361,33900.0],["1999-02-09",1.9489,1.9553,1.9233,1.9297,31900.0],["1999-02-10",1.9553,1.9617,1.9425,1.9553,41600.0],["1999-02-11",1.9489,2.0387,1.9233,2.0323,84000.0],["1999-02-12",2.0194,2.0194,1.9874,1.9938,22700.0],["1999-02-16",1.9746,2.0002,1.9746,1.9746,63200.0],["1999-02-17",1.9746,2.0002,1.9617,1.9617,37100.0],["1999-02-18",1.9746,1.981,1.9361,1.9361,39800.0],["1999-02-19",1.9489,1.9874,1.9297,1.9297,39300.0],["1999-02-22",1.9297,2.013,1.9233,2.0066,53500.0],["1999-02-23",1.9938,2.0451,1.9746,2.0387,56000.0],["1999-02-24",2.0259,2.0387,2.0002,2.0194,12800.0],["1999-02-25",2.0259,2.0387,1.9874,2.0387,53800.0],["1999-02-26",2.013,2.0515,1.9874,2.0451,65600.0],["1999-03-01",2.0194,2.0387,1.9874,2.0002,60600.0],["1999-03-02",2.0066,2.0066,1.9874,1.9874,30900.0],["1999-03-03",2.0002,2.0002,1.9617,1.981,26300.0],["1999-03-04",1.9938,2.0002,1.9617,1.9746,47900.0],["1999-03-05",2.0002,2.013,1.9746,1.9874,40400.0],["1999-03-08",2.013,2.0387,1.9617,1.9746,43300.0],["1999-03-09",1.9682,1.9874,1.9489,1.9489,35500.0],["1999-03-10",1.9489,1.9746,1.9361,1.9746,41100.0],["1999-03-11",1.9553,2.0002,1.9425,1.9682,28000.0],["1999-03-12",1.981,2.0002,1.9617,1.9746,31600.0],["1999-03-15",1.9617,1.9938,1.9489,1.9938,50900.0],["1999-03-16",1.981,1.9938,1.9489,1.9617,31500.0],["1999-03-17",1.9617,1.9874,1.9489,1.9874,41100.0],["1999-03-18",1.9746,1.9874,1.9489,1.9489,33400.0],["1999-03-19",1.9617,1.981,1.9233,1.9425,53500.0],["1999-03-22",1.9489,1.9617,1.9297,1.9361,37500.0],["1999-03-23",1.9297,1.9553,1.9233,1.9361,35100.0],["1999-03-24",1.9233,1.9489,1.9233,1.9361,57300.0],["1999-03-25",1.9297,1.9553,1.872,1.8848,98000.0],["1999-03-26",1.8848,1.9105,1.8592,1.8592,44900.0],["1999-03-29",1.8592,1.9233,1.8528,1.8656,61500.0],["1999-03-30",1.8592,1.8784,1.8399,1.8463,79200.0],["1999-03-31",1.8592,1.8976,1.8463,1.8784,27200.0],["1999-04-01",1.8912,1.9297,1.8463,1.8848,93400.0],["1999-04-05",1.8848,1.9361,1.8848,1.9297,59700.0],["1999-04-06",1.9361,1.9489,1.9297,1.9361,40800.0],["1999-04-07",1.9489,2.0002,1.9233,1.9553,78900.0],["1999-04-08",1.9489,1.9938,1.9489,1.9682,32200.0],["1999-04-09",1.9746,1.9746,1.9361,1.9489,39200.0],["1999-04-12",1.9297,1.9874,1.9297,1.9617,29300.0],["1999-04-13",1.9617,2.0002,1.9617,2.0002,39100.0],["1999-04-14",2.0002,2.0259,1.9746,1.9938,38300.0],["1999-04-15",1.981,2.0066,1.9617,1.9874,22300.0],["1999-04-16",1.9746,2.0259,1.9682,2.0002,43700.0],["1999-04-19",1.9938,2.0387,1.9874,1.9938,55300.0],["1999-04-20",2.0066,2.0387,2.0002,2.0066,34100.0],["1999-04-21",2.0066,2.0259,1.981,1.9938,35400.0],["1999-04-22",1.9874,2.0323,1.9874,2.013,55900.0],["1999-04-23",2.0259,2.0515,2.0066,2.0515,106900.0],["1999-04-26",2.0451,2.0451,2.0066,2.0259,37800.0],["1999-04-27",2.0515,2.0515,2.013,2.0387,51700.0],["1999-04-28",2.0387,2.0518,1.9992,2.0255,72100.0],["1999-04-29",2.0255,2.0518,2.0124,2.0255,48500.0],["1999-04-30",2.0058,2.0387,1.9992,2.0189,29600.0],["1999-05-03",2.0189,2.0321,1.9598,1.9729,102700.0],["1999-05-04",1.9729,2.0255,1.9729,2.0058,47500.0],["1999-05-05",2.0058,2.0255,1.9861,1.9926,76500.0],["1999-05-06",1.9992,2.0124,1.9861,1.9926,67300.0],["1999-05-07",1.9926,1.9992,1.9729,1.9992,47000.0],["1999-05-10",2.0189,2.0387,1.9861,2.0387,63300.0],["1999-05-11",2.0321,2.0387,1.9992,1.9992,45000.0],["1999-05-12",2.0321,2.0321,1.9992,2.0058,51500.0],["1999-05-13",1.9992,1.9992,1.9861,1.9861,50300.0],["1999-05-14",1.9992,1.9992,1.9795,1.9992,35400.0],["1999-05-17",1.9861,2.0255,1.9729,2.0255,34100.0],["1999-05-18",2.0124,2.0255,1.9992,2.0058,23600.0],["1999-05-19",1.9926,2.0255,1.9861,2.0058,43800.0],["1999-05-20",2.0189,2.0321,1.9992,2.0124,28000.0],["1999-05-21",2.0255,2.0584,2.0189,2.0518,68500.0],["1999-05-24",2.0387,2.065,2.0255,2.0453,38900.0],["1999-05-25",2.0255,2.0584,2.0124,2.0321,53000.0],["1999-05-26",2.0321,2.065,2.0058,2.0124,33200.0],["1999-05-27",2.0124,2.0518,2.0058,2.0387,36200.0],["1999-05-28",2.0321,2.0716,2.0255,2.0518,49000.0],["1999-06-01",2.0453,2.065,2.0124,2.0255,47800.0],["1999-06-02",2.0124,2.0518,2.0124,2.0453,51400.0],["1999-06-03",2.0518,2.0781,2.0189,2.0189,28200.0],["1999-06-04",2.0321,2.065,2.0189,2.0518,42300.0],["1999-06-07",2.0255,2.065,2.0189,2.065,27600.0],["1999-06-08",2.065,2.065,2.0321,2.0453,33200.0],["1999-06-09",2.0518,2.0518,2.0124,2.0321,31400.0],["1999-06-10",2.0584,2.0584,2.0189,2.0584,21900.0],["1999-06-11",2.065,2.0716,2.0387,2.0584,45200.0],["1999-06-14",2.0584,2.0716,2.0387,2.0518,43300.0],["1999-06-15",2.0716,2.0913,2.0321,2.0847,117000.0],["1999-06-16",2.1044,2.1307,2.0781,2.0781,70200.0],["1999-06-17",2.1044,2.1044,2.0518,2.0568,39200.0],["1999-06-18",2.0781,2.0979,2.065,2.0847,38400.0],["1999-06-21",2.0979,2.1176,2.065,2.0979,50100.0],["1999-06-22",2.1176,2.1242,2.0781,2.111,34800.0],["1999-06-23",2.0847,2.1373,2.0847,2.1176,41900.0],["1999-06-24",2.1373,2.1505,2.1176,2.1307,68900.0],["1999-06-25",2.1505,2.1571,2.1242,2.1373,48900.0],["1999-06-28",2.1505,2.1505,2.1307,2.1373,31400.0],["1999-06-29",2.111,2.157,2.0847,2.0913,54000.0],["1999-06-30",2.065,2.0781,2.0321,2.0518,65400.0],["1999-07-01",2.065,2.1571,2.065,2.1571,66700.0],["1999-07-02",2.1439,2.1571,2.1176,2.1176,33000.0],["1999-07-06",2.1307,2.1373,2.1044,2.1242,26200.0],["1999-07-07",2.1505,2.1571,2.111,2.1307,48500.0],["1999-07-08",2.111,2.1571,2.111,2.1505,53400.0],["1999-07-09",2.1636,2.1768,2.1044,2.1768,50500.0],["1999-07-12",2.1702,2.1834,2.1571,2.1834,54100.0],["1999-07-13",2.1834,2.1834,2.111,2.1571,60000.0],["1999-07-14",2.1702,2.1768,2.1505,2.1505,24400.0],["1999-07-15",2.1636,2.1768,2.1439,2.1702,28900.0],["1999-07-16",2.1768,2.1834,2.1373,2.1505,31600.0],["1999-07-19",2.1636,2.1768,2.1307,2.1439,39100.0],["1999-07-20",2.1571,2.1571,2.111,2.1176,44400.0],["1999-07-21",2.111,2.1571,2.1044,2.1505,52000.0],["1999-07-22",2.1307,2.1834,2.1307,2.1702,41400.0],["1999-07-23",2.1505,2.1768,2.1505,2.1571,36300.0],["1999-07-26",2.1571,2.1768,2.1439,2.1571,18400.0],["1999-07-27",2.1834,2.1834,2.1242,2.1702,57100.0],["1999-07-28",2.1638,2.1773,2.1503,2.1503,36400.0],["1999-07-29",2.1436,2.184,2.1436,2.1705,26900.0],["1999-07-30",2.184,2.1907,2.1436,2.1436,17800.0],["1999-08-02",2.157,2.1705,2.1368,2.1503,19100.0],["1999-08-03",2.1436,2.157,2.1166,2.1301,24300.0],["1999-08-04",2.1233,2.1436,2.1166,2.1301,24800.0],["1999-08-05",2.1436,2.1503,2.0964,2.1031,47800.0],["1999-08-06",2.1166,2.1233,2.0896,2.1233,11700.0],["1999-08-09",2.1503,2.1503,2.1031,2.1099,20100.0],["1999-08-10",2.1368,2.1368,2.0492,2.0829,55400.0],["1999-08-11",2.1301,2.1368,2.0896,2.1301,23600.0],["1999-08-12",2.1031,2.1031,2.0627,2.0829,34600.0],["1999-08-13",2.0829,2.1368,2.0829,2.1166,17400.0],["1999-08-16",2.1099,2.1301,2.0829,2.0964,27500.0],["1999-08-17",2.1233,2.1503,2.0829,2.1503,33200.0],["1999-08-18",2.1031,2.1368,2.0896,2.1166,56400.0],["1999-08-19",2.1301,2.1436,2.0829,2.1166,40200.0],["1999-08-20",2.1099,2.1301,2.1031,2.1301,26600.0],["1999-08-23",2.1301,2.1503,2.1166,2.1301,43000.0],["1999-08-24",2.1301,2.1503,2.0762,2.0896,53100.0],["1999-08-25",2.0829,2.1503,2.0829,2.1436,36000.0],["1999-08-26",2.1436,2.1436,2.1166,2.1233,20500.0],["1999-08-27",2.1368,2.1503,2.1031,2.1166,24400.0],["1999-08-30",2.1166,2.157,2.1166,2.1368,27100.0],["1999-08-31",2.1368,2.1503,2.1301,2.1368,28000.0],["1999-09-01",2.1368,2.1503,2.1301,2.1436,13400.0],["1999-09-02",2.1503,2.157,2.1166,2.157,37200.0],["1999-09-03",2.157,2.184,2.1031,2.1031,59500.0],["1999-09-07",2.157,2.157,2.0492,2.0896,75900.0],["1999-09-08",2.0829,2.1301,2.0762,2.1233,21900.0],["1999-09-09",2.1301,2.157,2.1301,2.1368,28900.0],["1999-09-10",2.1436,2.184,2.1233,2.1368,45700.0],["1999-09-13",2.1503,2.1705,2.1368,2.1638,48700.0],["1999-09-14",2.1638,2.184,2.1436,2.184,22200.0],["1999-09-15",2.184,2.184,2.1368,2.1436,40200.0],["1999-09-16",2.1436,2.1638,2.1436,2.1503,18200.0],["1999-09-17",2.1368,2.1638,2.1301,2.1503,11100.0],["1999-09-20",2.1503,2.1773,2.1099,2.1705,39400.0],["1999-09-21",2.184,2.184,2.1031,2.1503,28400.0],["1999-09-22",2.1301,2.157,2.1301,2.1503,17500.0],["1999-09-23",2.157,2.1907,2.1436,2.184,40600.0],["1999-09-24",2.1705,2.1773,2.1436,2.1436,24100.0],["1999-09-27",2.1368,2.1638,2.0762,2.1031,38200.0],["1999-09-28",2.1301,2.157,2.1301,2.157,33400.0],["1999-09-29",2.1503,2.1638,2.1301,2.157,17300.0],["1999-09-30",2.157,2.1975,2.1436,2.1975,40200.0],["1999-10-01",2.184,2.1907,2.157,2.157,24700.0],["1999-10-04",2.157,2.157,2.0964,2.1301,59500.0],["1999-10-05",2.1436,2.1436,2.1301,2.1368,26800.0],["1999-10-06",2.157,2.184,2.1436,2.157,27500.0],["1999-10-07",2.1638,2.1638,2.1301,2.157,19800.0],["1999-10-08",2.1436,2.157,2.1301,2.1436,21100.0],["1999-10-11",2.1503,2.157,2.1301,2.1436,31500.0],["1999-10-12",2.1503,2.157,2.1301,2.1368,15500.0],["1999-10-13",2.1301,2.157,2.1301,2.157,23800.0],["1999-10-14",2.1436,2.1638,2.1301,2.1301,25500.0],["1999-10-15",2.1166,2.1436,2.1031,2.1368,15700.0],["1999-10-18",2.1503,2.157,2.1099,2.1368,28500.0],["1999-10-19",2.1233,2.1705,2.1233,2.1705,19200.0],["1999-10-20",2.157,2.211,2.157,2.184,42300.0],["1999-10-21",2.1773,2.2245,2.1705,2.1705,54500.0],["1999-10-22",2.1907,2.2042,2.1638,2.1773,61100.0],["1999-10-25",2.1975,2.1975,2.157,2.157,33400.0],["1999-10-26",2.1436,2.157,2.1301,2.1436,42300.0],["1999-10-27",2.1727,2.2142,2.1658,2.2004,39800.0],["1999-10-28",2.2004,2.235,2.2004,2.2142,31100.0],["1999-10-29",2.2142,2.2142,2.2004,2.2073,25800.0],["1999-11-01",2.1934,2.2142,2.1865,2.2004,24600.0],["1999-11-02",2.1934,2.2211,2.1865,2.1865,27100.0],["1999-11-03",2.1934,2.2142,2.1934,2.2073,29800.0],["1999-11-04",2.2142,2.2142,2.145,2.1588,34900.0],["1999-11-05",2.1727,2.2142,2.1588,2.1796,28900.0],["1999-11-08",2.2073,2.2073,2.1727,2.1796,22400.0],["1999-11-09",2.1865,2.1865,2.145,2.145,21100.0],["1999-11-10",2.1865,2.2073,2.1104,2.1173,51600.0],["1999-11-11",2.1104,2.145,2.1104,2.1312,43300.0],["1999-11-12",2.1312,2.145,2.1104,2.1104,26600.0],["1999-11-15",2.1173,2.1727,2.1035,2.1519,23500.0],["1999-11-16",2.1242,2.1588,2.1104,2.1173,47800.0],["1999-11-17",2.1312,2.1381,2.1035,2.1173,40400.0],["1999-11-18",2.1242,2.1312,2.1035,2.1104,28300.0],["1999-11-19",2.1104,2.1312,2.1035,2.1035,31500.0],["1999-11-22",2.0966,2.0966,2.0205,2.0274,57700.0],["1999-11-23",2.0274,2.0481,1.9928,2.0274,80000.0],["1999-11-24",2.0205,2.0551,1.9997,2.0066,28900.0],["1999-11-26",2.0205,2.0343,1.9859,2.0066,13100.0],["1999-11-29",2.0343,2.0343,1.9651,1.9651,35700.0],["1999-11-30",1.9789,2.0966,1.9651,2.0966,35500.0],["1999-12-01",2.0827,2.0966,2.0551,2.0827,42100.0],["1999-12-02",2.0758,2.1035,2.0758,2.0827,28600.0],["1999-12-03",2.0966,2.1173,2.0758,2.1104,77400.0],["1999-12-06",2.0827,2.1035,2.0274,2.062,52500.0],["1999-12-07",2.0551,2.0758,2.0205,2.0274,68800.0],["1999-12-08",2.0205,2.0412,1.9928,1.9928,71100.0],["1999-12-09",1.9928,2.0205,1.972,1.9928,53200.0],["1999-12-10",1.9928,2.0205,1.9651,1.9928,44000.0],["1999-12-13",1.9859,1.9928,1.9513,1.9651,43600.0],["1999-12-14",1.9859,2.0066,1.8959,1.9028,94900.0],["1999-12-15",1.9028,1.9028,1.8267,1.8336,170200.0],["1999-12-16",1.8406,1.9097,1.8267,1.8682,183300.0],["1999-12-17",1.8821,1.9582,1.8682,1.9374,158200.0],["1999-12-20",1.9374,1.972,1.8959,1.9513,44700.0],["1999-12-21",1.9513,1.9651,1.9374,1.9582,37400.0],["1999-12-22",1.9305,1.9443,1.8959,1.9167,44200.0],["1999-12-23",1.889,1.9305,1.8821,1.9028,30500.0],["1999-12-27",1.9028,1.9097,1.8751,1.8751,68400.0],["1999-12-28",1.8336,1.8821,1.8267,1.8406,89100.0],["1999-12-29",1.8336,1.8821,1.8198,1.8682,102500.0],["1999-12-30",1.8544,1.9236,1.8267,1.9167,98700.0],["1999-12-31",1.889,1.9236,1.8821,1.9236,58400.0],["2000-01-03",1.9305,1.9513,1.9028,1.9305,40300.0],["2000-01-04",1.9374,1.9374,1.9097,1.9305,33000.0],["2000-01-05",1.9305,1.9513,1.9167,1.9374,40800.0],["2000-01-06",1.9374,1.9928,1.9374,1.9928,49800.0],["2000-01-07",2.062,2.1104,2.062,2.0966,100700.0],["2000-01-10",2.1035,2.1312,2.062,2.1104,72700.0],["2000-01-11",2.1242,2.1242,2.0758,2.0896,18800.0],["2000-01-12",2.0966,2.1173,2.0758,2.0758,36100.0],["2000-01-13",2.062,2.1035,2.0481,2.0966,55300.0],["2000-01-14",2.1035,2.1173,2.0896,2.0966,22300.0],["2000-01-18",2.0896,2.0966,2.0689,2.0758,55200.0],["2000-01-19",2.0966,2.1242,2.0827,2.1104,41400.0],["2000-01-20",2.1035,2.1173,2.0758,2.1104,44000.0],["2000-01-21",2.1173,2.1312,2.0896,2.1312,41700.0],["2000-01-24",2.1312,2.1865,2.1312,2.1658,80200.0],["2000-01-25",2.1727,2.1727,2.1312,2.145,38300.0],["2000-01-26",2.1308,2.1308,2.0811,2.1024,50600.0],["2000-01-27",2.1308,2.1521,2.0882,2.1166,29000.0],["2000-01-28",2.1166,2.1876,2.1166,2.145,37700.0],["2000-01-31",2.1379,2.145,2.074,2.0882,49100.0],["2000-02-01",2.1024,2.1308,2.074,2.0953,48800.0],["2000-02-02",2.0953,2.1237,2.0243,2.1024,85300.0],["2000-02-03",2.1592,2.1876,2.1379,2.1805,153400.0],["2000-02-04",2.1663,2.2444,2.1663,2.2302,114700.0],["2000-02-07",2.2586,2.2657,2.2231,2.2586,80900.0],["2000-02-08",2.2586,2.2586,2.2302,2.2373,59600.0],["2000-02-09",2.2515,2.2586,2.2302,2.2515,74400.0],["2000-02-10",2.2373,2.2444,2.216,2.216,34600.0],["2000-02-11",2.2018,2.2302,2.1876,2.2018,46900.0],["2000-02-14",2.2089,2.2444,2.1805,2.1876,64200.0],["2000-02-15",2.1876,2.216,2.1805,2.1876,35700.0],["2000-02-16",2.216,2.2586,2.2018,2.2231,60700.0],["2000-02-17",2.2231,2.2586,2.2089,2.2373,46100.0],["2000-02-18",2.2373,2.2444,2.2089,2.2231,30200.0],["2000-02-22",2.2018,2.2444,2.1876,2.2089,51200.0],["2000-02-23",2.1876,2.2586,2.1876,2.2515,57000.0],["2000-02-24",2.2444,2.2586,2.2018,2.2373,54400.0],["2000-02-25",2.2373,2.2373,2.1876,2.2302,27600.0],["2000-02-28",2.216,2.2586,2.2018,2.2586,35100.0],["2000-02-29",2.2515,2.2729,2.2515,2.2586,70500.0],["2000-03-01",2.2586,2.2657,2.2373,2.2444,38200.0],["2000-03-02",2.2302,2.2444,2.2231,2.2444,25700.0],["2000-03-03",2.2373,2.2515,2.2302,2.2515,44400.0],["2000-03-06",2.2444,2.2444,2.1876,2.1947,49600.0],["2000-03-07",2.2018,2.2231,2.1947,2.2231,32100.0],["2000-03-08",2.2089,2.216,2.1592,2.2018,45500.0],["2000-03-09",2.1805,2.2018,2.1663,2.1663,25700.0],["2000-03-10",2.1805,2.2089,2.1592,2.1876,31300.0],["2000-03-13",2.1592,2.1876,2.1592,2.1663,23600.0],["2000-03-14",2.1663,2.1734,2.145,2.1592,22800.0],["2000-03-15",2.1592,2.2018,2.145,2.1876,44100.0],["2000-03-16",2.1734,2.2018,2.1379,2.1876,36500.0],["2000-03-17",2.1592,2.2089,2.1592,2.1876,51000.0],["2000-03-20",2.1734,2.2089,2.1521,2.2089,44900.0],["2000-03-21",2.2231,2.2231,2.1592,2.2018,54600.0],["2000-03-22",2.1876,2.2302,2.1734,2.216,41400.0],["2000-03-23",2.1947,2.2231,2.1947,2.216,25200.0],["2000-03-24",2.1876,2.2444,2.1876,2.2302,54200.0],["2000-03-27",2.2302,2.2373,2.2302,2.2302,33100.0],["2000-03-28",2.2302,2.2657,2.2302,2.2586,68200.0],["2000-03-29",2.2586,2.2657,2.2444,2.2515,45100.0],["2000-03-30",2.2444,2.2729,2.2018,2.2018,81900.0],["2000-03-31",2.1876,2.2444,2.1663,2.2373,40200.0],["2000-04-03",2.2444,2.2444,2.1805,2.1805,18000.0],["2000-04-04",2.1805,2.1876,2.1592,2.1663,57700.0],["2000-04-05",2.1663,2.2018,2.1592,2.2018,26700.0],["2000-04-06",2.1876,2.216,2.1805,2.2089,40300.0],["2000-04-07",2.1805,2.28,2.1734,2.2729,89200.0],["2000-04-10",2.2586,2.2871,2.2444,2.2586,56700.0],["2000-04-11",2.2302,2.2302,2.2018,2.2018,26800.0],["2000-04-12",2.2018,2.2231,2.1876,2.1947,21000.0],["2000-04-13",2.2089,2.2089,2.1876,2.1947,30000.0],["2000-04-14",2.1876,2.2018,2.1521,2.1592,64900.0],["2000-04-17",2.1734,2.1734,2.145,2.1521,56500.0],["2000-04-18",2.1805,2.1805,2.145,2.145,59800.0],["2000-04-19",2.1521,2.1734,2.1521,2.1734,49700.0],["2000-04-20",2.2018,2.2018,2.1592,2.1592,31900.0],["2000-04-24",2.1592,2.216,2.1592,2.216,32700.0],["2000-04-25",2.2018,2.2231,2.1805,2.216,24700.0],["2000-04-26",2.1898,2.2481,2.1898,2.2262,29900.0],["2000-04-27",2.1971,2.2335,2.1825,2.2117,33300.0],["2000-04-28",2.2189,2.2189,2.1898,2.2189,19500.0],["2000-05-01",2.1971,2.2189,2.1971,2.2117,25500.0],["2000-05-02",2.2044,2.2116,2.1971,2.2044,17100.0],["2000-05-03",2.2189,2.2189,2.1606,2.1752,56400.0],["2000-05-04",2.1898,2.2117,2.1606,2.1606,40000.0],["2000-05-05",2.1752,2.2117,2.146,2.2117,35100.0],["2000-05-08",2.2189,2.2262,2.1898,2.1898,50100.0],["2000-05-09",2.2116,2.2189,2.1898,2.2044,53300.0],["2000-05-10",2.2044,2.2262,2.2044,2.2044,52800.0],["2000-05-11",2.2044,2.2189,2.1971,2.1971,30900.0],["2000-05-12",2.1971,2.2189,2.1898,2.1971,30300.0],["2000-05-15",2.2116,2.2335,2.1971,2.2262,48400.0],["2000-05-16",2.2335,2.2335,2.2044,2.2335,55800.0],["2000-05-17",2.2335,2.2408,2.2044,2.2189,49800.0],["2000-05-18",2.2116,2.2262,2.1898,2.1898,32800.0],["2000-05-19",2.2116,2.2189,2.1898,2.1898,17500.0],["2000-05-22",2.2044,2.2189,2.1898,2.1898,20000.0],["2000-05-23",2.1898,2.2189,2.1752,2.2044,29300.0],["2000-05-24",2.1971,2.2189,2.1898,2.2189,18600.0],["2000-05-25",2.2044,2.2189,2.1898,2.2044,19500.0],["2000-05-26",2.2189,2.2262,2.1898,2.2262,60700.0],["2000-05-30",2.2262,2.2408,2.2116,2.2262,50000.0],["2000-05-31",2.2262,2.2262,2.2044,2.2189,71200.0],["2000-06-01",2.2262,2.2335,2.2189,2.2335,55000.0],["2000-06-02",2.2335,2.2335,2.1898,2.2189,42100.0],["2000-06-05",2.2044,2.2116,2.1898,2.2044,37600.0],["2000-06-06",2.1898,2.2044,2.1825,2.1971,24800.0],["2000-06-07",2.1898,2.2335,2.1752,2.2262,106500.0],["2000-06-08",2.2116,2.2262,2.1971,2.2262,33900.0],["2000-06-09",2.2262,2.2262,2.2044,2.2262,44100.0],["2000-06-12",2.2262,2.2481,2.2189,2.2481,45700.0],["2000-06-13",2.2554,2.27,2.2408,2.2627,14800.0],["2000-06-14",2.2773,2.2846,2.2481,2.2773,69100.0],["2000-06-15",2.2919,2.3065,2.2773,2.2773,30200.0],["2000-06-16",2.2773,2.3065,2.27,2.2992,19700.0],["2000-06-19",2.2846,2.3065,2.2627,2.2919,34000.0],["2000-06-20",2.3065,2.3065,2.2846,2.2846,17500.0],["2000-06-21",2.3138,2.3284,2.2773,2.2846,39900.0],["2000-06-22",2.2846,2.2919,2.2773,2.2846,31500.0],["2000-06-23",2.2992,2.2992,2.2846,2.2919,17400.0],["2000-06-26",2.3211,2.3211,2.3065,2.3138,35900.0],["2000-06-27",2.3065,2.3211,2.3065,2.3065,27600.0],["2000-06-28",2.3211,2.3357,2.3065,2.3065,27300.0],["2000-06-29",2.3065,2.3576,2.3065,2.3576,45400.0],["2000-06-30",2.3357,2.3795,2.3211,2.3357,41200.0],["2000-07-03",2.3211,2.3357,2.3065,2.3065,15300.0],["2000-07-05",2.3211,2.3503,2.3065,2.3503,23500.0],["2000-07-06",2.3284,2.3503,2.3065,2.3138,20200.0],["2000-07-07",2.2992,2.3284,2.2846,2.3211,25400.0],["2000-07-10",2.3065,2.3941,2.3065,2.3941,39000.0],["2000-07-11",2.3941,2.4087,2.2919,2.343,73200.0],["2000-07-12",2.3357,2.3795,2.3357,2.3649,17700.0],["2000-07-13",2.3649,2.3868,2.3649,2.3795,14800.0],["2000-07-14",2.3649,2.3941,2.3503,2.3941,36300.0],["2000-07-17",2.4087,2.416,2.3795,2.4014,27700.0],["2000-07-18",2.4014,2.4014,2.3503,2.3795,51900.0],["2000-07-19",2.3941,2.3941,2.3795,2.3795,32500.0],["2000-07-20",2.3795,2.4379,2.3795,2.4087,68000.0],["2000-07-21",2.3941,2.4014,2.3503,2.3868,33600.0],["2000-07-24",2.4087,2.416,2.3649,2.3795,25500.0],["2000-07-25",2.4233,2.4233,2.3503,2.3795,71700.0],["2000-07-26",2.3601,2.405,2.3601,2.3825,27200.0],["2000-07-27",2.4125,2.435,2.3975,2.4275,40300.0],["2000-07-28",2.4275,2.435,2.4125,2.4125,22400.0],["2000-07-31",2.4125,2.4125,2.3675,2.3825,24800.0],["2000-08-01",2.405,2.405,2.3601,2.3675,21000.0],["2000-08-02",2.3675,2.3975,2.3601,2.375,23900.0],["2000-08-03",2.3825,2.405,2.3601,2.3825,23100.0],["2000-08-04",2.3975,2.4125,2.3601,2.3601,32000.0],["2000-08-07",2.375,2.3975,2.3675,2.375,36400.0],["2000-08-08",2.3675,2.405,2.3675,2.405,38400.0],["2000-08-09",2.4574,2.4574,2.405,2.4125,42900.0],["2000-08-10",2.405,2.4125,2.3675,2.3825,31500.0],["2000-08-11",2.39,2.3975,2.3675,2.3975,23600.0],["2000-08-14",2.3975,2.4125,2.3675,2.375,30700.0],["2000-08-15",2.3825,2.3975,2.3675,2.3825,54300.0],["2000-08-16",2.39,2.3975,2.3675,2.39,24800.0],["2000-08-17",2.3975,2.3975,2.375,2.39,18300.0],["2000-08-18",2.375,2.3975,2.3675,2.3825,24900.0],["2000-08-21",2.3825,2.3825,2.3601,2.3825,44600.0],["2000-08-22",2.3825,2.4874,2.3825,2.435,67100.0],["2000-08-23",2.42,2.4874,2.3825,2.42,30900.0],["2000-08-24",2.4125,2.4575,2.405,2.4425,13700.0],["2000-08-25",2.4575,2.4575,2.405,2.435,21100.0],["2000-08-28",2.45,2.4724,2.4275,2.4649,25700.0],["2000-08-29",2.45,2.5024,2.4425,2.4574,59100.0],["2000-08-30",2.4275,2.4575,2.4125,2.4275,22000.0],["2000-08-31",2.42,2.4425,2.3975,2.3975,40200.0],["2000-09-01",2.3975,2.4275,2.39,2.405,26300.0],["2000-09-05",2.42,2.42,2.3825,2.3975,35000.0],["2000-09-06",2.405,2.4125,2.39,2.4125,13800.0],["2000-09-07",2.4125,2.4275,2.3975,2.42,21000.0],["2000-09-08",2.405,2.45,2.405,2.45,21400.0],["2000-09-11",2.4574,2.4874,2.42,2.4724,40100.0],["2000-09-12",2.4724,2.5174,2.4724,2.4724,24900.0],["2000-09-13",2.4575,2.5324,2.4575,2.5249,39800.0],["2000-09-14",2.5249,2.5923,2.5249,2.5698,62000.0],["2000-09-15",2.5848,2.6448,2.5474,2.5998,56900.0],["2000-09-18",2.5998,2.6373,2.5623,2.5923,30800.0],["2000-09-19",2.5773,2.5848,2.5174,2.5324,37800.0],["2000-09-20",2.5024,2.5474,2.4874,2.5399,37800.0],["2000-09-21",2.5174,2.5623,2.5024,2.5399,32100.0],["2000-09-22",2.5324,2.5773,2.5324,2.5399,35500.0],["2000-09-25",2.5548,2.5623,2.5174,2.5474,24300.0],["2000-09-26",2.5174,2.5773,2.5174,2.5548,60900.0],["2000-09-27",2.5623,2.5923,2.5174,2.5174,44900.0],["2000-09-28",2.5474,2.5923,2.5174,2.5848,34700.0],["2000-09-29",2.5923,2.6373,2.5773,2.6373,58000.0],["2000-10-02",2.6373,2.6373,2.5623,2.5998,28000.0],["2000-10-03",2.5698,2.5923,2.5324,2.5923,35300.0],["2000-10-04",2.5773,2.5773,2.5099,2.5324,30000.0],["2000-10-05",2.5174,2.5399,2.5024,2.5399,38000.0],["2000-10-06",2.5548,2.5623,2.5324,2.5548,23500.0],["2000-10-09",2.5623,2.5923,2.5548,2.5548,34900.0],["2000-10-10",2.5698,2.6148,2.5698,2.5998,27000.0],["2000-10-11",2.5848,2.5848,2.5099,2.5548,45800.0],["2000-10-12",2.4724,2.5174,2.4575,2.4874,285700.0],["2000-10-13",2.4874,2.5324,2.4874,2.5249,27700.0],["2000-10-16",2.5324,2.5474,2.5024,2.5249,59400.0],["2000-10-17",2.5249,2.5623,2.5024,2.5249,32600.0],["2000-10-18",2.5249,2.5399,2.4949,2.5249,40700.0],["2000-10-19",2.5174,2.5324,2.4949,2.4949,36000.0],["2000-10-20",2.4874,2.5249,2.4724,2.5174,97300.0],["2000-10-23",2.5174,2.5324,2.4724,2.4874,34600.0],["2000-10-24",2.4724,2.5399,2.4724,2.5024,56100.0],["2000-10-25",2.5324,2.5474,2.5174,2.5324,68500.0],["2000-10-26",2.5399,2.5474,2.5024,2.5099,54700.0],["2000-10-27",2.5474,2.5623,2.5024,2.5099,53900.0],["2000-10-30",2.5249,2.5324,2.5099,2.5324,35900.0],["2000-10-31",2.5474,2.5474,2.4949,2.5099,46200.0],["2000-11-01",2.553,2.5761,2.5069,2.5223,62400.0],["2000-11-02",2.5146,2.5684,2.5146,2.5453,45200.0],["2000-11-03",2.5453,2.5838,2.53,2.5838,57700.0],["2000-11-06",2.5838,2.5838,2.5223,2.5684,34900.0],["2000-11-07",2.5376,2.5915,2.53,2.53,27800.0],["2000-11-08",2.53,2.5684,2.53,2.5607,45900.0],["2000-11-09",2.5453,2.5607,2.5376,2.5607,32300.0],["2000-11-10",2.5607,2.5684,2.5453,2.553,17300.0],["2000-11-13",2.5684,2.5684,2.53,2.53,40400.0],["2000-11-14",2.5376,2.5684,2.5146,2.5684,50800.0],["2000-11-15",2.5376,2.5838,2.5223,2.5607,47800.0],["2000-11-16",2.5915,2.6145,2.553,2.5684,80400.0],["2000-11-17",2.5761,2.5838,2.5069,2.5069,50100.0],["2000-11-20",2.5069,2.5223,2.4761,2.4915,42400.0],["2000-11-21",2.4992,2.5607,2.4838,2.4915,38900.0],["2000-11-22",2.4915,2.5223,2.4761,2.4992,29200.0],["2000-11-24",2.5146,2.5453,2.4992,2.5376,5500.0],["2000-11-27",2.5607,2.5684,2.5069,2.5223,38600.0],["2000-11-28",2.5376,2.5376,2.4915,2.5146,31000.0],["2000-11-29",2.4992,2.5146,2.4684,2.4992,50100.0],["2000-11-30",2.4838,2.5146,2.4607,2.4684,20300.0],["2000-12-01",2.4607,2.4761,2.3992,2.4146,77900.0],["2000-12-04",2.43,2.43,2.3762,2.3992,54900.0],["2000-12-05",2.3992,2.43,2.3685,2.3992,56600.0],["2000-12-06",2.43,2.4377,2.3608,2.3685,47100.0],["2000-12-07",2.3531,2.3992,2.3531,2.3838,28600.0],["2000-12-08",2.4146,2.43,2.3762,2.3915,92900.0],["2000-12-11",2.4223,2.4377,2.3377,2.3685,63600.0],["2000-12-12",2.3992,2.43,2.3762,2.3992,47800.0],["2000-12-13",2.3838,2.4377,2.3838,2.4223,53800.0],["2000-12-14",2.4377,2.4377,2.3838,2.4223,27000.0],["2000-12-15",2.43,2.4377,2.4146,2.4377,24900.0],["2000-12-18",2.4377,2.4838,2.3992,2.4607,56600.0],["2000-12-19",2.4607,2.553,2.4454,2.4761,46800.0],["2000-12-20",2.5069,2.5453,2.4838,2.5146,41700.0],["2000-12-21",2.5453,2.5761,2.5069,2.5607,79100.0],["2000-12-22",2.5453,2.5684,2.5146,2.5146,32500.0],["2000-12-26",2.4992,2.5607,2.4992,2.553,32200.0],["2000-12-27",2.5684,2.6068,2.5069,2.5376,78800.0],["2000-12-28",2.5684,2.5838,2.5223,2.553,80400.0],["2000-12-29",2.5684,2.7145,2.5684,2.6914,141400.0],["2001-01-02",2.7145,2.7453,2.6761,2.6914,143700.0],["2001-01-03",2.7145,2.8145,2.6837,2.7837,207700.0],["2001-01-04",2.776,2.8914,2.7453,2.8606,125900.0],["2001-01-05",2.8606,2.8606,2.7068,2.8222,100500.0],["2001-01-08",2.8529,2.8606,2.753,2.7991,84400.0],["2001-01-09",2.8222,2.8299,2.7068,2.7222,82600.0],["2001-01-10",2.7145,2.7914,2.7145,2.7453,49000.0],["2001-01-11",2.776,2.8222,2.753,2.8222,60000.0],["2001-01-12",2.8299,2.8452,2.7837,2.7991,71100.0],["2001-01-16",2.8145,2.8375,2.7991,2.7991,52300.0],["2001-01-17",2.8299,2.9836,2.8299,2.9068,140900.0],["2001-01-18",2.8991,2.9529,2.8375,2.8683,90300.0],["2001-01-19",2.8452,2.8606,2.8222,2.8529,55500.0],["2001-01-22",2.8529,2.9298,2.8145,2.8375,44700.0],["2001-01-23",2.8299,2.876,2.7991,2.7991,86400.0],["2001-01-24",2.8145,2.8299,2.7683,2.8222,59600.0],["2001-01-25",2.8222,2.8606,2.776,2.8375,88900.0],["2001-01-26",2.8452,2.8606,2.7991,2.8299,67300.0],["2001-01-29",2.836,2.8692,2.836,2.8692,77200.0],["2001-01-30",2.8668,2.916,2.8545,2.916,92800.0],["2001-01-31",2.9283,2.9529,2.9037,2.9221,102200.0],["2001-02-01",2.9257,2.9257,2.8111,2.8514,111400.0],["2001-02-02",2.8451,2.8942,2.801,2.8703,79400.0],["2001-02-05",2.8778,2.908,2.8325,2.8703,97600.0],["2001-02-06",2.8766,2.9257,2.8766,2.8904,44700.0],["2001-02-07",2.8904,2.8954,2.7708,2.8199,76300.0],["2001-02-08",2.8287,2.8463,2.801,2.8363,74600.0],["2001-02-09",2.8514,2.9332,2.8388,2.932,59400.0],["2001-02-12",2.9634,3.0213,2.9445,2.9584,86900.0],["2001-02-13",2.9773,3.0201,2.971,3.0024,57500.0],["2001-02-14",3.0201,3.0213,2.9584,2.9584,70300.0],["2001-02-15",2.9899,3.015,2.9596,2.971,37600.0],["2001-02-16",3.0024,3.0024,2.9584,2.9672,30300.0],["2001-02-20",2.9647,3.0024,2.9596,2.971,46200.0],["2001-02-21",2.971,3.0289,2.971,2.971,70100.0],["2001-02-22",2.9899,3.01,2.9206,2.9899,58800.0],["2001-02-23",2.9962,3.0087,2.971,2.9735,53200.0],["2001-02-26",2.9962,3.0213,2.9458,3.0024,39700.0],["2001-02-27",3.0213,3.0402,2.9332,2.9559,67600.0],["2001-02-28",2.9521,3.0213,2.9458,2.9836,46900.0],["2001-03-01",3.0024,3.0024,2.9269,2.9836,63800.0],["2001-03-02",2.9962,3.0339,2.9899,3.0024,34300.0],["2001-03-05",3.0024,3.039,2.9987,3.0024,36400.0],["2001-03-06",3.015,3.0402,2.8954,2.9395,96100.0],["2001-03-07",2.9395,2.9584,2.9269,2.9458,39600.0],["2001-03-08",2.9647,2.9836,2.9521,2.9836,40300.0],["2001-03-09",2.9584,3.0201,2.9584,2.9899,32100.0],["2001-03-12",3.0024,3.015,2.971,2.9798,39900.0],["2001-03-13",2.971,2.9836,2.8199,2.8703,64200.0],["2001-03-14",2.8451,2.9118,2.835,2.8954,53900.0],["2001-03-15",2.8954,2.9206,2.8577,2.8891,67400.0],["2001-03-16",2.8879,2.9521,2.8829,2.9433,43600.0],["2001-03-19",2.9559,2.9873,2.9546,2.9773,42500.0],["2001-03-20",2.9836,3.0213,2.9685,2.9685,45600.0],["2001-03-21",2.9836,3.0213,2.9584,2.9647,42900.0],["2001-03-22",2.9836,3.0024,2.8199,2.8778,67400.0],["2001-03-23",2.8954,2.9584,2.8703,2.9257,44100.0],["2001-03-26",2.9282,2.9584,2.8703,2.8766,47100.0],["2001-03-27",2.8829,2.9584,2.8766,2.908,42300.0],["2001-03-28",2.9143,2.9471,2.908,2.9143,30700.0],["2001-03-29",2.9257,2.971,2.9017,2.9408,33700.0],["2001-03-30",2.9395,3.0176,2.9332,2.9836,41500.0],["2001-04-02",2.9836,3.0339,2.9836,3.0087,32600.0],["2001-04-03",3.0213,3.0213,2.9458,2.9962,30900.0],["2001-04-04",2.9962,3.0213,2.9836,3.0012,46700.0],["2001-04-05",3.0087,3.0213,2.9899,2.9924,39000.0],["2001-04-06",2.9899,3.0201,2.9773,2.9899,35200.0],["2001-04-09",2.9899,3.0402,2.9899,3.0402,45700.0],["2001-04-10",3.0465,3.1095,2.9899,2.9911,55000.0],["2001-04-11",2.9899,3.078,2.9836,3.0113,44200.0],["2001-04-12",3.0213,3.0843,2.9962,3.0616,49400.0],["2001-04-16",3.0528,3.0906,3.0528,3.0855,51000.0],["2001-04-17",3.0843,3.1409,3.0843,3.0843,49300.0],["2001-04-18",3.1157,3.1447,3.0969,3.1283,58300.0],["2001-04-19",3.1271,3.1472,3.0843,3.1346,65700.0],["2001-04-20",3.122,3.1409,3.0969,3.117,31800.0],["2001-04-23",3.0969,3.1875,3.0843,3.1875,45000.0],["2001-04-24",3.2001,3.2152,3.0402,3.2089,89600.0],["2001-04-25",3.2089,3.2102,3.1623,3.185,35400.0],["2001-04-26",3.185,3.3298,3.185,3.3109,79900.0],["2001-04-27",3.292,3.3789,3.1472,3.3486,111400.0],["2001-04-30",3.3801,3.506,3.3675,3.399,164100.0],["2001-05-01",3.3927,3.4128,3.3046,3.3801,91100.0],["2001-05-02",3.399,3.399,3.229,3.292,130600.0],["2001-05-03",3.2148,3.2406,3.112,3.2406,160300.0],["2001-05-04",3.2277,3.2663,3.2084,3.2663,40400.0],["2001-05-07",3.2727,3.3241,3.2341,3.3049,48800.0],["2001-05-08",3.3177,3.3241,3.2393,3.2663,53600.0],["2001-05-09",3.2791,3.3627,3.2598,3.3331,51900.0],["2001-05-10",3.3499,3.4399,3.3499,3.4283,73800.0],["2001-05-11",3.4334,3.4592,3.3499,3.4039,40800.0],["2001-05-14",3.4039,3.4039,3.346,3.3601,39200.0],["2001-05-15",3.3756,3.3884,3.3177,3.3396,80300.0],["2001-05-16",3.3396,3.3434,3.3177,3.3434,52200.0],["2001-05-17",3.3421,3.3563,3.2586,3.337,65800.0],["2001-05-18",3.3357,3.3434,3.3087,3.3434,27700.0],["2001-05-21",3.3434,3.3486,3.3113,3.337,41200.0],["2001-05-22",3.3421,3.3666,3.3049,3.3216,72200.0],["2001-05-23",3.3344,3.3563,3.3241,3.3241,70500.0],["2001-05-24",3.3241,3.3499,3.3241,3.3434,93800.0],["2001-05-25",3.3563,3.382,3.3306,3.346,36400.0],["2001-05-29",3.3563,3.4052,3.3486,3.3756,25400.0],["2001-05-30",3.3756,3.3884,3.3241,3.3254,39000.0],["2001-05-31",3.3499,3.3743,3.3061,3.337,41000.0],["2001-06-01",3.337,3.3756,3.337,3.3434,46600.0],["2001-06-04",3.3691,3.3743,3.337,3.3499,88300.0],["2001-06-05",3.3486,3.3614,3.3023,3.3306,52000.0],["2001-06-06",3.3293,3.3434,3.2804,3.2907,37500.0],["2001-06-07",3.3049,3.3691,3.2804,3.3601,56200.0],["2001-06-08",3.292,3.3949,3.292,3.3383,43700.0],["2001-06-11",3.3383,3.4064,3.2791,3.2856,112300.0],["2001-06-12",3.2856,3.3614,3.2856,3.337,38600.0],["2001-06-13",3.3691,3.4064,3.2791,3.3113,58800.0],["2001-06-14",3.3177,3.3177,3.2663,3.2946,29000.0],["2001-06-15",3.3049,3.3049,3.2547,3.283,30000.0],["2001-06-18",3.283,3.3421,3.2598,3.3087,42500.0],["2001-06-19",3.3087,3.3434,3.2406,3.2997,73600.0],["2001-06-20",3.2997,3.3434,3.292,3.3126,37300.0],["2001-06-21",3.3113,3.3434,3.2817,3.2907,25400.0],["2001-06-22",3.292,3.3241,3.2856,3.3229,26800.0],["2001-06-25",3.3151,3.337,3.2856,3.2856,22100.0],["2001-06-26",3.292,3.3949,3.2663,3.3473,50900.0],["2001-06-27",3.3473,3.3949,3.3177,3.3177,49300.0],["2001-06-28",3.337,3.3499,3.3113,3.3229,25000.0],["2001-06-29",3.31,3.3936,3.31,3.3434,36300.0],["2001-07-02",3.3306,3.4077,3.3306,3.4077,41200.0],["2001-07-03",3.4064,3.4193,3.3846,3.418,17100.0],["2001-07-05",3.4206,3.472,3.4206,3.4463,39200.0],["2001-07-06",3.4527,3.4656,3.4154,3.427,28300.0],["2001-07-09",3.4206,3.4592,3.418,3.4219,38500.0],["2001-07-10",3.427,3.436,3.4077,3.4283,36300.0],["2001-07-11",3.4334,3.4707,3.4167,3.4412,44100.0],["2001-07-12",3.4412,3.4579,3.4077,3.4077,40500.0],["2001-07-13",3.4077,3.472,3.4077,3.4656,36900.0],["2001-07-16",3.4643,3.4707,3.4412,3.4463,42100.0],["2001-07-17",3.4592,3.5016,3.4463,3.4913,37400.0],["2001-07-18",3.4913,3.535,3.4913,3.5067,50300.0],["2001-07-19",3.5042,3.5042,3.427,3.4527,42700.0],["2001-07-20",3.4527,3.5067,3.4347,3.4965,32000.0],["2001-07-23",3.4977,3.5363,3.4836,3.5337,55100.0],["2001-07-24",3.517,3.5492,3.4476,3.4553,48300.0],["2001-07-25",3.4463,3.4785,3.4142,3.4476,38400.0],["2001-07-26",3.4399,3.4926,3.427,3.4399,43000.0],["2001-07-27",3.4849,3.6006,3.4746,3.589,69300.0],["2001-07-30",3.5942,3.6006,3.5363,3.5415,69300.0],["2001-07-31",3.5363,3.5749,3.472,3.5749,105700.0],["2001-08-01",3.598,3.598,3.5466,3.5685,88900.0],["2001-08-02",3.5672,3.5672,3.516,3.5383,49000.0],["2001-08-03",3.537,3.537,3.4832,3.5265,50600.0],["2001-08-06",3.5357,3.5409,3.4911,3.5068,35500.0],["2001-08-07",3.5029,3.5226,3.5029,3.5199,27200.0],["2001-08-08",3.5094,3.5226,3.4307,3.4478,88200.0],["2001-08-09",3.4504,3.4661,3.4176,3.457,40400.0],["2001-08-10",3.4635,3.495,3.4307,3.495,40600.0],["2001-08-13",3.5291,3.5291,3.4819,3.5147,25000.0],["2001-08-14",3.5226,3.5409,3.4911,3.5186,27900.0],["2001-08-15",3.5422,3.5422,3.4635,3.5186,50700.0],["2001-08-16",3.5357,3.5357,3.4701,3.5357,37100.0],["2001-08-17",3.5409,3.5947,3.5278,3.575,38000.0],["2001-08-20",3.575,3.6078,3.5553,3.5881,45500.0],["2001-08-21",3.6013,3.6196,3.5881,3.6039,40300.0],["2001-08-22",3.6039,3.6393,3.6026,3.6052,37700.0],["2001-08-23",3.5881,3.6603,3.5816,3.5816,59900.0],["2001-08-24",3.575,3.6275,3.575,3.6275,42200.0],["2001-08-27",3.6406,3.6459,3.5619,3.5973,42100.0],["2001-08-28",3.5947,3.6078,3.537,3.5422,49000.0],["2001-08-29",3.5422,3.5868,3.5422,3.5816,38500.0],["2001-08-30",3.5619,3.5973,3.533,3.5409,33700.0],["2001-08-31",3.5396,3.5409,3.5002,3.5134,29200.0],["2001-09-04",3.516,3.5291,3.4963,3.5291,30800.0],["2001-09-05",3.5357,3.6275,3.5357,3.5908,52600.0],["2001-09-06",3.5645,3.6354,3.5645,3.6341,38100.0],["2001-09-07",3.6472,3.6708,3.6078,3.6078,27800.0],["2001-09-10",3.6209,3.6551,3.575,3.575,30300.0],["2001-09-17",3.5553,3.5881,3.5107,3.5422,42800.0],["2001-09-18",3.5435,3.6209,3.5435,3.5435,36300.0],["2001-09-19",3.5488,3.5619,3.0765,3.1093,222300.0],["2001-09-20",3.0831,3.0962,2.7616,3.0962,290900.0],["2001-09-21",3.0699,3.0699,2.8207,3.0699,217300.0],["2001-09-24",3.0831,3.3389,3.0831,3.2733,136200.0],["2001-09-25",3.2733,3.3376,3.2667,3.3323,63000.0],["2001-09-26",3.3323,3.3323,3.2667,3.3179,49700.0],["2001-09-27",3.3179,3.3179,3.2142,3.2536,38500.0],["2001-09-28",3.247,3.2864,3.2011,3.2851,63600.0],["2001-10-01",3.2798,3.3782,3.2693,3.3572,37100.0],["2001-10-02",3.3717,3.5029,3.3717,3.4779,37100.0],["2001-10-03",3.5042,3.6721,3.5042,3.5567,83500.0],["2001-10-04",3.5501,3.6078,3.5501,3.5947,31000.0],["2001-10-05",3.5816,3.6406,3.5619,3.5698,43400.0],["2001-10-08",3.5619,3.6144,3.5553,3.575,33000.0],["2001-10-09",3.5855,3.6406,3.5763,3.6157,28000.0],["2001-10-10",3.6341,3.638,3.596,3.6223,35700.0],["2001-10-11",3.6354,3.6406,3.5881,3.6013,36600.0],["2001-10-12",3.5895,3.6406,3.5881,3.6131,26800.0],["2001-10-15",3.6013,3.6354,3.579,3.5947,38300.0],["2001-10-16",3.5947,3.6065,3.575,3.6065,37600.0],["2001-10-17",3.6078,3.6144,3.5816,3.5947,17900.0],["2001-10-18",3.5777,3.6013,3.4937,3.4976,43700.0],["2001-10-19",3.4898,3.5553,3.4898,3.5016,33100.0],["2001-10-22",3.516,3.5488,3.4648,3.4766,75500.0],["2001-10-23",3.5029,3.5553,3.4898,3.5081,42200.0],["2001-10-24",3.4766,3.533,3.4504,3.4504,33500.0],["2001-10-25",3.432,3.4963,3.3061,3.4858,82100.0],["2001-10-26",3.4858,3.4884,3.3914,3.457,49300.0],["2001-10-29",3.5029,3.6223,3.5002,3.575,65500.0],["2001-10-30",3.5829,3.6144,3.5816,3.5895,33300.0],["2001-10-31",3.5632,3.6196,3.5553,3.5632,64500.0],["2001-11-01",3.5569,3.5891,3.5489,3.5636,36000.0],["2001-11-02",3.5904,3.6172,3.5703,3.6105,39600.0],["2001-11-05",3.6239,3.6842,3.6172,3.6775,48700.0],["2001-11-06",3.6909,3.6909,3.577,3.6587,132300.0],["2001-11-07",3.6641,3.6641,3.5904,3.5971,47900.0],["2001-11-08",3.5904,3.6159,3.5114,3.5636,60500.0],["2001-11-09",3.5837,3.6172,3.5502,3.5837,38000.0],["2001-11-12",3.6065,3.6319,3.5502,3.5904,45300.0],["2001-11-13",3.5904,3.6507,3.5743,3.6507,45500.0],["2001-11-14",3.6641,3.711,3.6306,3.6306,47300.0],["2001-11-15",3.6226,3.6226,3.5703,3.5837,52000.0],["2001-11-16",3.5837,3.5851,3.5636,3.5636,31700.0],["2001-11-19",3.5837,3.5998,3.5636,3.577,49500.0],["2001-11-20",3.5837,3.6266,3.5462,3.6252,44400.0],["2001-11-21",3.6306,3.644,3.5837,3.5918,22800.0],["2001-11-23",3.5904,3.6293,3.5837,3.6293,7900.0],["2001-11-26",3.6239,3.6507,3.577,3.577,44700.0],["2001-11-27",3.5703,3.6239,3.5623,3.6199,32700.0],["2001-11-28",3.644,3.6829,3.6239,3.6614,23000.0],["2001-11-29",3.6614,3.6976,3.6507,3.6842,37700.0],["2001-11-30",3.6976,3.6976,3.644,3.6561,37600.0],["2001-12-03",3.6775,3.6775,3.5944,3.6105,37700.0],["2001-12-04",3.6105,3.644,3.5971,3.6159,27600.0],["2001-12-05",3.6038,3.6105,3.565,3.5971,36100.0],["2001-12-06",3.5837,3.6052,3.5502,3.5516,40000.0],["2001-12-07",3.5368,3.5368,3.4163,3.4792,131700.0],["2001-12-10",3.4819,3.4832,3.4163,3.4484,61400.0],["2001-12-11",3.4564,3.4953,3.4538,3.4685,33300.0],["2001-12-12",3.4685,3.4685,3.423,3.4444,24800.0],["2001-12-13",3.4497,3.4551,3.4136,3.443,51100.0],["2001-12-14",3.423,3.423,3.3506,3.3895,37500.0],["2001-12-17",3.3694,3.3747,3.2823,3.301,88200.0],["2001-12-18",3.2823,3.368,3.2823,3.368,64300.0],["2001-12-19",3.3828,3.3828,3.289,3.3265,81000.0],["2001-12-20",3.3493,3.3493,3.2957,3.3091,58300.0],["2001-12-21",3.3225,3.3493,3.3091,3.3359,56700.0],["2001-12-24",3.356,3.3707,3.3426,3.3479,24000.0],["2001-12-26",3.3694,3.4029,3.3426,3.4029,40600.0],["2001-12-27",3.4136,3.4645,3.3895,3.4564,49800.0],["2001-12-28",3.4551,3.502,3.4497,3.4698,42700.0],["2001-12-31",3.4431,3.5301,3.4431,3.5074,53700.0],["2002-01-02",3.5074,3.5368,3.4899,3.4899,40500.0],["2002-01-03",3.4899,3.5489,3.4832,3.5301,59200.0],["2002-01-04",3.5234,3.6065,3.5234,3.577,41900.0],["2002-01-07",3.6105,3.6105,3.5569,3.5583,51900.0],["2002-01-08",3.5636,3.6038,3.5556,3.5931,30200.0],["2002-01-09",3.6038,3.6829,3.5971,3.6172,69200.0],["2002-01-10",3.5837,3.6695,3.5837,3.6507,45200.0],["2002-01-11",3.6708,3.7324,3.6708,3.6855,55500.0],["2002-01-14",3.6842,3.6976,3.6172,3.6199,87200.0],["2002-01-15",3.6199,3.6842,3.5971,3.6775,53400.0],["2002-01-16",3.6775,3.6976,3.6561,3.6936,37100.0],["2002-01-17",3.6842,3.7699,3.6842,3.7646,51500.0],["2002-01-18",3.7512,3.8048,3.7445,3.7941,86500.0],["2002-01-22",3.7646,3.7646,3.6708,3.6708,71400.0],["2002-01-23",3.6842,3.6842,3.5449,3.569,122600.0],["2002-01-24",3.5837,3.6078,3.4832,3.4899,124000.0],["2002-01-25",3.4832,3.6239,3.4712,3.6239,68400.0],["2002-01-28",3.6038,3.6802,3.5837,3.6708,40800.0],["2002-01-29",3.6574,3.7284,3.648,3.6989,52500.0],["2002-01-30",3.6909,3.6976,3.6386,3.6842,78200.0],["2002-01-31",3.6518,3.7202,3.6313,3.7133,41800.0],["2002-02-01",3.6928,3.6955,3.6299,3.6395,60900.0],["2002-02-04",3.6531,3.6996,3.6395,3.6996,37300.0],["2002-02-05",3.6791,3.686,3.6108,3.6244,44100.0],["2002-02-06",3.6244,3.6573,3.6012,3.6559,47100.0],["2002-02-07",3.6573,3.6586,3.5984,3.6313,30600.0],["2002-02-08",3.6518,3.6518,3.556,3.5615,49100.0],["2002-02-11",3.5697,3.593,3.5424,3.5629,50000.0],["2002-02-12",3.5902,3.6039,3.5082,3.5355,42500.0],["2002-02-13",3.5492,3.5902,3.5314,3.5697,27400.0],["2002-02-14",3.5697,3.6012,3.5437,3.5697,24200.0],["2002-02-15",3.5971,3.5971,3.5601,3.5779,36400.0],["2002-02-19",3.5642,3.582,3.5437,3.5437,27700.0],["2002-02-20",3.556,3.556,3.5082,3.5301,33400.0],["2002-02-21",3.515,3.541,3.4808,3.515,80300.0],["2002-02-22",3.5013,3.5082,3.4781,3.4849,45700.0],["2002-02-25",3.4535,3.4945,3.4193,3.474,87300.0],["2002-02-26",3.4603,3.4726,3.4329,3.4507,43300.0],["2002-02-27",3.4398,3.474,3.4329,3.4671,41500.0],["2002-02-28",3.474,3.474,3.3317,3.3659,101600.0],["2002-03-01",3.3454,3.407,3.344,3.3988,56300.0],["2002-03-04",3.4165,3.4193,3.3988,3.4001,39100.0],["2002-03-05",3.4193,3.4712,3.4193,3.4576,67800.0],["2002-03-06",3.4671,3.5136,3.4671,3.474,64700.0],["2002-03-07",3.4945,3.5342,3.4808,3.5342,68400.0],["2002-03-08",3.5478,3.5492,3.5082,3.515,32200.0],["2002-03-11",3.5424,3.5492,3.5205,3.5424,50000.0],["2002-03-12",3.5629,3.5697,3.5355,3.5355,33300.0],["2002-03-13",3.5355,3.6231,3.5287,3.5588,48600.0],["2002-03-14",3.5834,3.6108,3.5711,3.5738,54500.0],["2002-03-15",3.5902,3.6313,3.5287,3.5492,68600.0],["2002-03-18",3.5629,3.582,3.5355,3.5766,32400.0],["2002-03-19",3.5902,3.6039,3.5287,3.5424,44900.0],["2002-03-20",3.5355,3.5902,3.5218,3.567,28500.0],["2002-03-21",3.5807,3.582,3.5246,3.5355,45300.0],["2002-03-22",3.5492,3.5861,3.5082,3.5082,42200.0],["2002-03-25",3.5082,3.567,3.5082,3.5547,48900.0],["2002-03-26",3.5424,3.5834,3.5177,3.5697,39600.0],["2002-03-27",3.556,3.5902,3.556,3.5834,23500.0],["2002-03-28",3.5834,3.5902,3.5533,3.5834,23600.0],["2002-04-01",3.5834,3.5902,3.5478,3.5615,33000.0],["2002-04-02",3.5615,3.5889,3.5506,3.5779,31500.0],["2002-04-03",3.5834,3.6025,3.556,3.556,39900.0],["2002-04-04",3.5697,3.5957,3.5383,3.5629,47500.0],["2002-04-05",3.5766,3.5875,3.5355,3.5355,47600.0],["2002-04-08",3.5629,3.5834,3.5437,3.5547,31300.0],["2002-04-09",3.556,3.556,3.5355,3.5424,33900.0],["2002-04-10",3.5424,3.5738,3.5424,3.5492,30100.0],["2002-04-11",3.5697,3.5834,3.556,3.5725,35600.0],["2002-04-12",3.5834,3.5834,3.5424,3.5629,32200.0],["2002-04-15",3.556,3.5889,3.5492,3.5889,52000.0],["2002-04-16",3.5971,3.6244,3.5615,3.6244,51600.0],["2002-04-17",3.6381,3.6518,3.5971,3.619,46900.0],["2002-04-18",3.6285,3.649,3.608,3.6244,32000.0],["2002-04-19",3.6381,3.6586,3.6176,3.6586,31100.0],["2002-04-22",3.6928,3.6997,3.6586,3.6983,50200.0],["2002-04-23",3.6997,3.7133,3.6723,3.6723,34700.0],["2002-04-24",3.6655,3.7106,3.6655,3.6914,30300.0],["2002-04-25",3.7065,3.7872,3.7065,3.7544,67700.0],["2002-04-26",3.7407,3.7954,3.7407,3.7749,60800.0],["2002-04-29",3.7954,3.8296,3.7858,3.8145,59400.0],["2002-04-30",3.8227,3.8296,3.8036,3.82,35900.0],["2002-05-01",3.8296,3.8556,3.8091,3.82,50000.0],["2002-05-02",3.82,3.8638,3.7817,3.8501,63500.0],["2002-05-03",3.824,3.8519,3.7891,3.7961,55500.0],["2002-05-06",3.7961,3.8533,3.7961,3.824,40400.0],["2002-05-07",3.8449,3.8952,3.838,3.8728,38400.0],["2002-05-08",3.8868,3.9147,3.8589,3.9063,33800.0],["2002-05-09",3.9077,3.9077,3.838,3.8477,43900.0],["2002-05-10",3.838,3.8519,3.7961,3.8407,43700.0],["2002-05-13",3.838,3.8519,3.7821,3.7863,44600.0],["2002-05-14",3.817,3.8449,3.7752,3.7849,32800.0],["2002-05-15",3.8198,3.8533,3.7905,3.8128,41200.0],["2002-05-16",3.8477,3.8756,3.8296,3.8449,43800.0],["2002-05-17",3.838,3.8868,3.838,3.8868,53100.0],["2002-05-20",3.9008,3.9049,3.8519,3.8687,39600.0],["2002-05-21",3.8826,3.898,3.8519,3.8659,42800.0],["2002-05-22",3.8659,3.8812,3.831,3.8603,45200.0],["2002-05-23",3.824,3.8519,3.8031,3.831,60400.0],["2002-05-24",3.824,3.838,3.8031,3.838,23100.0],["2002-05-28",3.8728,3.8728,3.7612,3.7835,75800.0],["2002-05-29",3.8017,3.838,3.7919,3.8366,81500.0],["2002-05-30",3.8449,3.8449,3.7445,3.7458,67200.0],["2002-05-31",3.7612,3.7779,3.7542,3.7779,47300.0],["2002-06-03",3.7989,3.8031,3.7403,3.7682,68100.0],["2002-06-04",3.7682,3.7793,3.7417,3.7514,35800.0],["2002-06-05",3.7514,3.7752,3.7151,3.7682,69300.0],["2002-06-06",3.7682,3.7682,3.7124,3.7193,29200.0],["2002-06-07",3.7193,3.8086,3.7124,3.7696,35600.0],["2002-06-10",3.7821,3.7821,3.7179,3.764,27800.0],["2002-06-11",3.7542,3.817,3.7542,3.7752,67800.0],["2002-06-12",3.838,3.838,3.7542,3.7933,48400.0],["2002-06-13",3.8073,3.817,3.7752,3.7863,26100.0],["2002-06-14",3.81,3.8142,3.7542,3.7598,36800.0],["2002-06-17",3.7556,3.8407,3.7556,3.8045,39300.0],["2002-06-18",3.8003,3.8031,3.75,3.7668,49800.0],["2002-06-19",3.7612,3.7612,3.704,3.7305,59600.0],["2002-06-20",3.7403,3.7403,3.6356,3.6635,73300.0],["2002-06-21",3.6844,3.6844,3.5714,3.6356,76300.0],["2002-06-24",3.6286,3.6775,3.584,3.6286,57900.0],["2002-06-25",3.6147,3.6523,3.5965,3.63,52000.0],["2002-06-26",3.5951,3.6523,3.5812,3.623,41000.0],["2002-06-27",3.6356,3.7096,3.6328,3.6565,27400.0],["2002-06-28",3.6565,3.6565,3.6077,3.6286,34500.0],["2002-07-01",3.6426,3.6775,3.5979,3.5979,45800.0],["2002-07-02",3.6007,3.6244,3.5826,3.5826,38600.0],["2002-07-03",3.5798,3.6188,3.5602,3.5895,45400.0],["2002-07-05",3.5867,3.6649,3.5867,3.6454,9600.0],["2002-07-08",3.6803,3.7124,3.6468,3.6579,45700.0],["2002-07-09",3.6844,3.7124,3.6286,3.6509,68100.0],["2002-07-10",3.6789,3.7124,3.6426,3.644,39600.0],["2002-07-11",3.6356,3.6761,3.5658,3.5895,55200.0],["2002-07-12",3.6147,3.6565,3.5602,3.577,51300.0],["2002-07-15",3.5867,3.5867,3.4388,3.51,89800.0],["2002-07-16",3.5588,3.7779,3.5588,3.7054,174600.0],["2002-07-17",3.757,3.8114,3.757,3.7905,152100.0],["2002-07-18",3.824,3.8798,3.7682,3.7682,86800.0],["2002-07-19",3.7863,3.817,3.7612,3.7612,63600.0],["2002-07-22",3.7486,3.771,3.6007,3.6286,116600.0],["2002-07-23",3.6286,3.6286,3.2658,3.2658,184800.0],["2002-07-24",2.7912,3.457,2.7912,3.4262,489100.0],["2002-07-25",3.4402,3.6495,3.3774,3.6258,172900.0],["2002-07-26",3.6398,3.7472,3.6021,3.7263,97700.0],["2002-07-29",3.7612,3.9008,3.7542,3.8882,117100.0],["2002-07-30",3.9077,3.9077,3.7905,3.8742,117900.0],["2002-07-31",3.8394,3.9077,3.7961,3.8882,79000.0],["2002-08-01",3.8868,3.9077,3.838,3.8798,78300.0],["2002-08-02",3.8791,3.882,3.8392,3.8706,66500.0],["2002-08-05",3.8478,3.862,3.7494,3.8121,54300.0],["2002-08-06",3.8478,3.8691,3.8264,3.8364,70200.0],["2002-08-07",3.8264,3.8406,3.7537,3.8364,49700.0],["2002-08-08",3.862,3.8634,3.8406,3.8492,26700.0],["2002-08-09",3.8492,3.8734,3.8264,3.8349,39300.0],["2002-08-12",3.8848,3.9033,3.8406,3.8763,58900.0],["2002-08-13",3.9119,3.9219,3.8577,3.919,48900.0],["2002-08-14",3.9546,3.9589,3.8834,3.9304,55800.0],["2002-08-15",3.9261,3.9603,3.9204,3.9532,37000.0],["2002-08-16",3.9675,3.9689,3.9532,3.9618,34600.0],["2002-08-19",3.9404,3.986,3.9404,3.9817,59200.0],["2002-08-20",3.976,3.976,3.9219,3.9603,50700.0],["2002-08-21",3.9618,3.9988,3.9475,3.9988,46300.0],["2002-08-22",3.9846,4.0116,3.9546,4.0002,33800.0],["2002-08-23",4.0116,4.0188,3.9817,4.0173,43000.0],["2002-08-26",4.0045,4.0515,4.0045,4.0188,50800.0],["2002-08-27",4.033,4.033,3.9475,3.9945,106500.0],["2002-08-28",3.9903,3.9903,3.9361,3.9418,68300.0],["2002-08-29",3.9618,3.9903,3.9404,3.9447,38500.0],["2002-08-30",3.9461,3.9888,3.9461,3.9732,37700.0],["2002-09-03",3.9831,3.9888,3.9546,3.9717,38200.0],["2002-09-04",3.9618,3.9675,3.9333,3.9546,45700.0],["2002-09-05",3.9475,3.9831,3.9261,3.9261,31800.0],["2002-09-06",3.9261,3.9903,3.9233,3.9831,32400.0],["2002-09-09",3.9903,3.9903,3.9204,3.9618,33400.0],["2002-09-10",3.9618,3.9888,3.9546,3.9874,41800.0],["2002-09-11",3.9888,3.9903,3.9703,3.9903,23200.0],["2002-09-12",3.9846,3.9945,3.9504,3.9774,31700.0],["2002-09-13",3.9774,4.0045,3.9561,3.9789,30900.0],["2002-09-16",3.9618,4.033,3.9475,4.0216,29900.0],["2002-09-17",4.033,4.0601,3.9789,3.986,33900.0],["2002-09-18",3.9903,4.033,3.9333,3.9646,46600.0],["2002-09-19",3.9005,3.9546,3.9005,3.9019,59200.0],["2002-09-20",3.8877,3.929,3.8763,3.8891,41500.0],["2002-09-23",3.9461,3.9461,3.8435,3.8478,43300.0],["2002-09-24",3.8435,3.8435,3.8022,3.8193,42900.0],["2002-09-25",3.8335,3.8905,3.8121,3.8805,49300.0],["2002-09-26",3.8976,3.9119,3.8449,3.8734,64300.0],["2002-09-27",3.8834,3.8862,3.8193,3.8805,53400.0],["2002-09-30",3.872,3.8862,3.7893,3.8178,67800.0],["2002-10-01",3.8264,3.8834,3.8036,3.8478,38500.0],["2002-10-02",3.8335,3.8763,3.8193,3.8335,61600.0],["2002-10-03",3.8193,3.8763,3.8193,3.8492,29300.0],["2002-10-04",3.8634,3.8777,3.748,3.768,79800.0],["2002-10-07",3.7893,3.7979,3.7195,3.7195,28500.0],["2002-10-08",3.7338,3.7466,3.634,3.6482,62700.0],["2002-10-09",3.6468,3.6468,3.5271,3.5342,90900.0],["2002-10-10",3.52,3.5955,3.5057,3.5741,79000.0],["2002-10-11",3.5884,3.7152,3.5884,3.6311,73300.0],["2002-10-14",3.6454,3.7053,3.6425,3.6967,29100.0],["2002-10-15",3.7195,3.8121,3.7195,3.8121,51900.0],["2002-10-16",3.7908,3.7908,3.6568,3.7124,54000.0],["2002-10-17",3.7195,3.768,3.6967,3.7266,46800.0],["2002-10-18",3.7409,3.7836,3.7095,3.7452,26600.0],["2002-10-21",3.748,3.7637,3.7152,3.7338,42200.0],["2002-10-22",3.748,3.748,3.7181,3.7352,32100.0],["2002-10-23",3.7124,3.7651,3.7124,3.7509,54600.0],["2002-10-24",3.7694,3.8406,3.7494,3.8207,61300.0],["2002-10-25",3.8335,3.8848,3.7765,3.8848,41400.0],["2002-10-28",3.8976,3.9888,3.8976,3.9404,67600.0],["2002-10-29",3.9618,4.0045,3.9504,4.0045,54900.0],["2002-10-30",3.9974,4.0601,3.9874,4.0273,58000.0],["2002-10-31",3.983,4.0441,3.983,4.0281,49900.0],["2002-11-01",4.0281,4.0673,4.0033,4.0586,34400.0],["2002-11-04",4.0731,4.095,4.0251,4.0441,44200.0],["2002-11-05",4.0411,4.0411,3.9859,4.0266,33100.0],["2002-11-06",4.0222,4.0295,3.9524,3.9786,40700.0],["2002-11-07",3.9742,4.0033,3.8549,3.9044,58600.0],["2002-11-08",3.8913,3.9349,3.8768,3.9277,25400.0],["2002-11-11",3.964,3.964,3.8695,3.8768,36600.0],["2002-11-12",3.8986,3.9277,3.8564,3.9131,48800.0],["2002-11-13",3.9495,3.98,3.9219,3.951,56400.0],["2002-11-14",3.9364,4.0222,3.9364,4.0193,51000.0],["2002-11-15",4.031,4.0411,4.0004,4.015,19100.0],["2002-11-18",4.0077,4.0717,4.0033,4.0368,43700.0],["2002-11-19",4.031,4.0659,4.0048,4.0193,37000.0],["2002-11-20",4.0513,4.0673,3.964,3.9655,49500.0],["2002-11-21",3.9568,4.0441,3.9568,3.9975,46100.0],["2002-11-22",3.9859,3.9859,3.9189,3.9393,65600.0],["2002-11-25",3.9568,4.0033,3.935,3.9859,47800.0],["2002-11-26",3.9859,3.9931,3.8869,3.9102,65200.0],["2002-11-27",3.9131,3.9422,3.9,3.932,74100.0],["2002-11-29",3.932,3.9495,3.9175,3.935,11400.0],["2002-12-02",3.9495,3.9495,3.9131,3.9219,22300.0],["2002-12-03",3.9364,3.9786,3.9117,3.951,43000.0],["2002-12-04",3.964,3.999,3.964,3.9859,28000.0],["2002-12-05",3.9975,3.999,3.9655,3.9655,32100.0],["2002-12-06",3.9946,3.999,3.9568,3.9931,40100.0],["2002-12-09",3.9931,4.0004,3.9553,3.9553,44200.0],["2002-12-10",3.9713,4.0513,3.9611,4.0004,52300.0],["2002-12-11",4.015,4.0571,3.9931,4.0164,34600.0],["2002-12-12",4.0135,4.0586,4.0019,4.0237,43200.0],["2002-12-13",4.0222,4.0673,4.015,4.0615,37900.0],["2002-12-16",4.0731,4.1153,4.0601,4.0731,79300.0],["2002-12-17",4.079,4.0935,4.0586,4.0659,43100.0],["2002-12-18",4.0513,4.095,4.0368,4.0586,32700.0],["2002-12-19",4.0877,4.1022,4.0251,4.0295,48200.0],["2002-12-20",4.0441,4.0731,4.0237,4.0455,31400.0],["2002-12-23",4.0455,4.0731,4.0266,4.0673,30000.0],["2002-12-24",4.0804,4.1022,4.0615,4.0615,12100.0],["2002-12-26",4.0804,4.1328,4.079,4.1081,27500.0],["2002-12-27",4.095,4.1051,4.063,4.063,17600.0],["2002-12-30",4.063,4.1168,4.063,4.0979,107100.0],["2002-12-31",4.1197,4.1444,4.095,4.1255,42900.0],["2003-01-02",4.1401,4.1721,4.1095,4.1502,47800.0],["2003-01-03",4.1779,4.2143,4.1168,4.1648,67100.0],["2003-01-06",4.1168,4.2172,4.1168,4.2012,120800.0],["2003-01-07",4.2186,4.2317,4.1604,4.2244,64900.0],["2003-01-08",4.1517,4.1517,4.0324,4.0906,162900.0],["2003-01-09",4.0659,4.1139,4.0586,4.0659,76200.0],["2003-01-10",4.0659,4.111,4.0528,4.0877,47900.0],["2003-01-13",4.1022,4.1241,4.0513,4.0717,47700.0],["2003-01-14",4.0804,4.1022,4.0513,4.0731,47700.0],["2003-01-15",4.0441,4.079,4.0237,4.0586,57700.0],["2003-01-16",4.0586,4.1124,4.0586,4.1022,41400.0],["2003-01-17",4.1022,4.1328,4.0513,4.1037,69400.0],["2003-01-21",4.1182,4.143,4.0819,4.1241,52000.0],["2003-01-22",4.1386,4.1459,4.1081,4.1299,45200.0],["2003-01-23",4.1895,4.1895,4.0353,4.1255,111000.0],["2003-01-24",4.1255,4.1852,4.1095,4.1793,49200.0],["2003-01-27",4.1604,4.2186,4.1532,4.2186,63500.0],["2003-01-28",4.1968,4.2186,4.1677,4.2026,43800.0],["2003-01-29",4.2259,4.3059,4.1924,4.2768,118600.0],["2003-01-30",4.2623,4.2797,4.2404,4.2666,80100.0],["2003-01-31",4.2881,4.303,4.2288,4.2718,47000.0],["2003-02-03",4.2718,4.2718,4.1769,4.2228,72600.0],["2003-02-04",4.2273,4.2332,4.1694,4.2199,46700.0],["2003-02-05",4.2065,4.2065,4.1561,4.1843,60100.0],["2003-02-06",4.1917,4.2718,4.1917,4.2318,83700.0],["2003-02-07",4.2139,4.2644,4.2021,4.2629,41000.0],["2003-02-10",4.2036,4.2733,4.1858,4.2243,60200.0],["2003-02-11",4.2614,4.2614,4.1783,4.2065,55100.0],["2003-02-12",4.2273,4.2718,4.1694,4.2065,93500.0],["2003-02-13",4.1843,4.2362,4.1679,4.1887,41600.0],["2003-02-14",4.211,4.2273,4.1917,4.205,32000.0],["2003-02-18",4.1902,4.251,4.1902,4.2065,54700.0],["2003-02-19",4.1991,4.2496,4.1991,4.2436,41100.0],["2003-02-20",4.2481,4.2481,4.1961,4.2065,48100.0],["2003-02-21",4.2065,4.2496,4.2065,4.2362,37100.0],["2003-02-24",4.2214,4.251,4.1917,4.2184,89100.0],["2003-02-25",4.2318,4.2407,4.1872,4.2065,59100.0],["2003-02-26",4.2288,4.2318,4.1783,4.1917,39400.0],["2003-02-27",4.1769,4.1947,4.1576,4.1947,78300.0],["2003-02-28",4.1843,4.2214,4.1843,4.1887,42100.0],["2003-03-03",4.1991,4.2214,4.1694,4.1902,43400.0],["2003-03-04",4.1769,4.2228,4.1694,4.1917,63900.0],["2003-03-05",4.1694,4.2036,4.1694,4.1783,68700.0],["2003-03-06",4.1739,4.1917,4.1576,4.1694,81100.0],["2003-03-07",4.1546,4.1739,4.1546,4.1724,98500.0],["2003-03-10",4.1813,4.2065,4.1724,4.2021,39200.0],["2003-03-11",4.2139,4.2199,4.1769,4.2065,46300.0],["2003-03-12",4.2065,4.2139,4.159,4.1694,45800.0],["2003-03-13",4.1694,4.1769,4.1561,4.1665,53200.0],["2003-03-14",4.1665,4.1843,4.1546,4.1709,32100.0],["2003-03-17",4.1813,4.1843,4.1398,4.1724,57800.0],["2003-03-18",4.1546,4.1546,3.9914,4.1175,138200.0],["2003-03-19",4.0581,4.1249,4.0374,4.1205,79700.0],["2003-03-20",4.1101,4.1309,4.0878,4.116,39900.0],["2003-03-21",4.1101,4.1175,4.0656,4.1175,66700.0],["2003-03-24",4.1175,4.1769,4.076,4.1694,79000.0],["2003-03-25",4.1398,4.1427,4.1101,4.1249,35900.0],["2003-03-26",4.1101,4.1546,4.0967,4.1175,61300.0],["2003-03-27",4.1234,4.1279,4.0804,4.1249,31300.0],["2003-03-28",4.1101,4.1472,4.0849,4.1323,28700.0],["2003-03-31",4.1472,4.1516,4.0893,4.1101,35200.0],["2003-04-01",4.1249,4.1323,4.0656,4.1175,54200.0],["2003-04-02",4.1175,4.1264,4.0878,4.113,39000.0],["2003-04-03",4.0982,4.1027,4.0715,4.0834,33300.0],["2003-04-04",4.0804,4.1175,4.0656,4.0923,34500.0],["2003-04-07",4.1116,4.1427,4.1041,4.1249,40800.0],["2003-04-08",4.1472,4.1501,4.1205,4.122,33000.0],["2003-04-09",4.1442,4.1546,4.119,4.1546,29600.0],["2003-04-10",4.1546,4.1546,4.1294,4.1442,26600.0],["2003-04-11",4.1294,4.1546,4.1294,4.1353,29800.0],["2003-04-14",4.1368,4.1783,4.1249,4.1694,38900.0],["2003-04-15",4.1769,4.1769,4.1279,4.1472,34700.0],["2003-04-16",4.1472,4.1813,4.1472,4.1783,30700.0],["2003-04-17",4.2214,4.2214,4.1457,4.1769,48000.0],["2003-04-21",4.1917,4.2258,4.1694,4.2021,50400.0],["2003-04-22",4.1694,4.2139,4.1546,4.1947,35600.0],["2003-04-23",4.2436,4.2436,4.1961,4.2199,55800.0],["2003-04-24",4.1976,4.2288,4.1709,4.2243,28700.0],["2003-04-25",4.2214,4.2288,4.1739,4.1828,39000.0],["2003-04-28",4.2006,4.2659,4.1828,4.257,61000.0],["2003-04-29",4.2941,4.2956,4.2436,4.2525,45800.0],["2003-04-30",4.2674,4.3178,4.254,4.3178,92000.0],["2003-05-01",4.3549,4.3846,4.2807,4.2941,65600.0],["2003-05-02",4.2827,4.2842,4.2267,4.2842,85500.0],["2003-05-05",4.254,4.3206,4.2418,4.2691,108700.0],["2003-05-06",4.2918,4.3372,4.2388,4.2994,67100.0],["2003-05-07",4.2842,4.2918,4.2403,4.2888,43400.0],["2003-05-08",4.2736,4.3357,4.2736,4.3069,55100.0],["2003-05-09",4.3145,4.3826,4.3085,4.3826,48000.0],["2003-05-12",4.3826,4.3826,4.3024,4.3039,102200.0],["2003-05-13",4.3221,4.3418,4.3054,4.3327,43400.0],["2003-05-14",4.3418,4.3433,4.2994,4.3281,51700.0],["2003-05-15",4.3296,4.3599,4.3175,4.3312,33100.0],["2003-05-16",4.3312,4.3675,4.3221,4.3478,53500.0],["2003-05-19",4.3554,4.3554,4.2751,4.2827,46700.0],["2003-05-20",4.3054,4.3221,4.2691,4.2797,58900.0],["2003-05-21",4.2903,4.2903,4.2403,4.2403,62500.0],["2003-05-22",4.263,4.3221,4.254,4.2979,45100.0],["2003-05-23",4.2994,4.3811,4.2994,4.363,38100.0],["2003-05-27",4.3902,4.3902,4.3327,4.3554,89600.0],["2003-05-28",4.3932,4.3932,4.2842,4.3524,94800.0],["2003-05-29",4.3448,4.3524,4.313,4.3175,41300.0],["2003-05-30",4.3266,4.366,4.3175,4.3372,59400.0],["2003-06-02",4.3569,4.3887,4.3145,4.3887,51300.0],["2003-06-03",4.3902,4.419,4.3599,4.419,45000.0],["2003-06-04",4.419,4.419,4.3614,4.4144,47100.0],["2003-06-05",4.3978,4.4508,4.3902,4.4508,71000.0],["2003-06-06",4.4992,4.5249,4.4886,4.4962,66000.0],["2003-06-09",4.4886,4.5083,4.3932,4.4129,80900.0],["2003-06-10",4.3751,4.481,4.3705,4.4008,58800.0],["2003-06-11",4.4129,4.4568,4.4129,4.4508,57700.0],["2003-06-12",4.4568,4.4568,4.3902,4.3902,80900.0],["2003-06-13",4.3902,4.4023,4.3902,4.3947,666900.0],["2003-06-16",4.4053,4.4477,4.3993,4.4477,124800.0],["2003-06-17",4.4432,4.4508,4.4053,4.4508,131500.0],["2003-06-18",4.4508,4.4568,4.4159,4.4432,82100.0],["2003-06-19",4.4129,4.4432,4.3902,4.4432,102300.0],["2003-06-20",4.4432,4.4432,4.3932,4.4144,105900.0],["2003-06-23",4.3978,4.4235,4.3917,4.4205,76800.0],["2003-06-24",4.428,4.4341,4.4053,4.419,82800.0],["2003-06-25",4.4008,4.4583,4.4008,4.4432,116000.0],["2003-06-26",4.4583,4.4583,4.428,4.4508,78400.0],["2003-06-27",4.4629,4.4644,4.4402,4.4492,60000.0],["2003-06-30",4.4538,4.4629,4.4235,4.4341,71500.0],["2003-07-01",4.4432,4.4492,4.4053,4.428,60500.0],["2003-07-02",4.4477,4.4477,4.422,4.428,59700.0],["2003-07-03",4.4356,4.4432,4.3902,4.4326,48200.0],["2003-07-07",4.428,4.4508,4.3978,4.4023,92700.0],["2003-07-08",4.4326,4.4432,4.4008,4.4175,119200.0],["2003-07-09",4.428,4.4614,4.419,4.4296,100800.0],["2003-07-10",4.4538,4.4659,4.4356,4.4402,103700.0],["2003-07-11",4.4598,4.4644,4.4432,4.4629,64300.0],["2003-07-14",4.4644,4.5113,4.4129,4.478,123100.0],["2003-07-15",4.4931,4.4947,4.4508,4.4508,63000.0],["2003-07-16",4.4659,4.481,4.419,4.4311,68400.0],["2003-07-17",4.4326,4.4614,4.425,4.4311,45200.0],["2003-07-18",4.4462,4.481,4.4356,4.4568,51800.0],["2003-07-21",4.4659,4.4962,4.4523,4.4901,77800.0],["2003-07-22",4.5113,4.5113,4.4659,4.4947,52000.0],["2003-07-23",4.4856,4.5401,4.4856,4.5264,45000.0],["2003-07-24",4.5416,4.5673,4.534,4.5567,84300.0],["2003-07-25",4.5567,4.5946,4.4947,4.5946,88000.0],["2003-07-28",4.6052,4.6203,4.5719,4.6203,118000.0],["2003-07-29",4.6158,4.6249,4.5643,4.6006,75700.0],["2003-07-30",4.6309,4.6521,4.6037,4.6521,63100.0],["2003-07-31",4.6445,4.6854,4.6354,4.6688,71300.0],["2003-08-01",4.6746,4.6762,4.5388,4.5589,134300.0],["2003-08-04",4.5805,4.599,4.5527,4.5836,69500.0],["2003-08-05",4.5836,4.5959,4.5681,4.5743,43300.0],["2003-08-06",4.6252,4.6283,4.5758,4.5758,101300.0],["2003-08-07",4.6252,4.6252,4.5913,4.6221,70600.0],["2003-08-08",4.6144,4.6252,4.6005,4.6252,51200.0],["2003-08-11",4.5635,4.5681,4.3289,4.42,279500.0],["2003-08-12",4.4076,4.4138,4.3181,4.3505,194900.0],["2003-08-13",4.3289,4.3706,4.3212,4.349,124000.0],["2003-08-14",4.3428,4.3428,4.3073,4.3197,113500.0],["2003-08-15",4.3073,4.3752,4.3073,4.3366,73600.0],["2003-08-18",4.3351,4.3598,4.3336,4.3444,119000.0],["2003-08-19",4.3521,4.4755,4.3521,4.4447,98600.0],["2003-08-20",4.437,4.4724,4.3984,4.4138,76300.0],["2003-08-21",4.3953,4.4061,4.369,4.3798,78100.0],["2003-08-22",4.3721,4.42,4.3721,4.3907,56800.0],["2003-08-25",4.4369,4.4369,4.3876,4.4061,57400.0],["2003-08-26",4.3937,4.4539,4.3937,4.4261,50500.0],["2003-08-27",4.4601,4.474,4.3829,4.4292,62700.0],["2003-08-28",4.4246,4.4416,4.4215,4.4292,61900.0],["2003-08-29",4.4215,4.4724,4.4215,4.4694,46800.0],["2003-09-02",4.4771,4.4987,4.44,4.4724,60700.0],["2003-09-03",4.4447,4.4709,4.437,4.4524,72300.0],["2003-09-04",4.4724,4.5218,4.4601,4.5203,58600.0],["2003-09-05",4.5064,4.5373,4.4848,4.5373,57400.0],["2003-09-08",4.5604,4.5604,4.5079,4.5218,68100.0],["2003-09-09",4.5403,4.5836,4.5295,4.5712,63100.0],["2003-09-10",4.5604,4.6144,4.5342,4.5928,64300.0],["2003-09-11",4.6021,4.6283,4.5913,4.6283,70400.0],["2003-09-12",4.6283,4.6283,4.6067,4.6113,56900.0],["2003-09-15",4.6191,4.6191,4.5681,4.5882,44500.0],["2003-09-16",4.6067,4.6067,4.5836,4.5959,43400.0],["2003-09-17",4.6036,4.6191,4.5851,4.6191,57000.0],["2003-09-18",4.6191,4.6206,4.6067,4.6067,45200.0],["2003-09-19",4.6067,4.6191,4.599,4.6144,28400.0],["2003-09-22",4.6191,4.6191,4.5913,4.6175,49200.0],["2003-09-23",4.6175,4.6206,4.599,4.6113,53800.0],["2003-09-24",4.6191,4.6237,4.5836,4.6221,54700.0],["2003-09-25",4.6221,4.6299,4.6144,4.6299,51300.0],["2003-09-26",4.6299,4.6314,4.6144,4.6221,33200.0],["2003-09-29",4.6175,4.6453,4.6144,4.636,47000.0],["2003-09-30",4.6299,4.6962,4.6144,4.6484,58100.0],["2003-10-01",4.653,4.7055,4.653,4.6916,51700.0],["2003-10-02",4.707,4.707,4.6638,4.69,53200.0],["2003-10-03",4.6993,4.7379,4.6931,4.7302,49100.0],["2003-10-06",4.7456,4.7842,4.7379,4.778,41900.0],["2003-10-07",4.7626,4.7904,4.7564,4.7826,63100.0],["2003-10-08",4.7842,4.7873,4.7718,4.7826,41000.0],["2003-10-09",4.7842,4.8583,4.7842,4.8289,48900.0],["2003-10-10",4.7981,4.832,4.7842,4.7981,51000.0],["2003-10-13",4.8151,4.8536,4.8104,4.8305,56200.0],["2003-10-14",4.8305,4.8459,4.8135,4.8243,70200.0],["2003-10-15",4.8243,4.8614,4.8243,4.8536,57900.0],["2003-10-16",4.8583,4.8614,4.812,4.8428,40900.0],["2003-10-17",4.8382,4.8444,4.8305,4.8444,33600.0],["2003-10-20",4.8459,4.8459,4.8166,4.8336,52300.0],["2003-10-21",4.8336,4.937,4.832,4.903,54900.0],["2003-10-22",4.903,4.9339,4.8845,4.9215,26700.0],["2003-10-23",4.8984,4.8984,4.8305,4.8722,38800.0],["2003-10-24",4.6299,4.6823,4.4369,4.5959,385000.0],["2003-10-27",4.599,4.707,4.5928,4.6839,114400.0],["2003-10-28",4.6839,4.7225,4.6839,4.7209,51400.0],["2003-10-29",4.7147,4.7688,4.6885,4.7487,75300.0],["2003-10-30",4.7515,4.7673,4.6965,4.7028,56000.0],["2003-10-31",4.6886,4.7106,4.6131,4.643,82300.0],["2003-11-03",4.6571,4.7043,4.6382,4.687,57700.0],["2003-11-04",4.6965,4.7578,4.6902,4.7515,48100.0],["2003-11-05",4.7547,4.7751,4.7437,4.7594,37700.0],["2003-11-06",4.7751,4.783,4.6965,4.7185,61600.0],["2003-11-07",4.7358,4.7594,4.7169,4.7531,67700.0],["2003-11-10",4.7846,4.8066,4.7625,4.7846,61200.0],["2003-11-11",4.8066,4.8223,4.7877,4.8223,54800.0],["2003-11-12",4.8113,4.9513,4.7987,4.9152,83000.0],["2003-11-13",4.9057,4.9403,4.8774,4.9388,44000.0],["2003-11-14",4.9576,4.9954,4.9309,4.9954,70400.0],["2003-11-17",5.019,5.0237,4.9765,5.0096,59400.0],["2003-11-18",5.0143,5.0206,4.9718,4.9734,53300.0],["2003-11-19",4.9639,4.9923,4.9624,4.9765,44900.0],["2003-11-20",5.0096,5.0158,4.9576,5.0111,67700.0],["2003-11-21",5.0096,5.0096,4.8916,4.9041,60000.0],["2003-11-24",4.9089,4.9545,4.9089,4.9356,40000.0],["2003-11-25",4.9513,4.9718,4.9513,4.9576,29300.0],["2003-11-26",4.9718,5.0332,4.9639,5.0111,51200.0],["2003-11-28",5.019,5.019,4.9907,4.9954,14100.0],["2003-12-01",4.9891,5.0174,4.9718,4.9954,47000.0],["2003-12-02",4.9954,5.0332,4.986,4.986,42700.0],["2003-12-03",5.0017,5.0347,5.0017,5.0284,42400.0],["2003-12-04",5.0284,5.0473,5.0033,5.0426,53700.0],["2003-12-05",5.0583,5.1118,5.0583,5.0914,62400.0],["2003-12-08",5.0819,5.0819,5.0033,5.0158,87600.0],["2003-12-09",5.0001,5.0269,4.9466,4.9749,54100.0],["2003-12-10",4.9671,4.9671,4.8554,4.8617,123600.0],["2003-12-11",4.8459,4.8742,4.8381,4.868,521600.0],["2003-12-12",4.8648,4.8758,4.8617,4.8664,112700.0],["2003-12-15",4.868,4.8695,4.8617,4.8664,115900.0],["2003-12-16",4.8742,4.8758,4.8617,4.8727,87400.0],["2003-12-17",4.879,4.9246,4.8695,4.8774,114100.0],["2003-12-18",4.8931,4.8994,4.8617,4.8742,97200.0],["2003-12-19",4.89,4.8916,4.8617,4.8632,150300.0],["2003-12-22",4.8632,4.8805,4.8632,4.8805,86900.0],["2003-12-23",4.9513,4.9529,4.9089,4.934,128000.0],["2003-12-24",4.9513,4.9954,4.9403,4.9655,76300.0],["2003-12-26",4.9718,5.0017,4.9686,4.9891,37700.0],["2003-12-29",4.9718,5.0143,4.9561,5.0048,134100.0],["2003-12-30",5.0442,5.063,5.0174,5.0552,143800.0],["2003-12-31",5.0709,5.0819,5.0111,5.0269,88500.0],["2004-01-02",5.0332,5.0536,4.8853,4.9875,115300.0],["2004-01-05",5.0316,5.0662,5.0017,5.0646,169400.0],["2004-01-06",5.0646,5.0898,5.041,5.0898,112400.0],["2004-01-07",5.1103,5.1134,5.052,5.0819,126600.0],["2004-01-08",5.0977,5.1921,5.0772,5.1307,133000.0],["2004-01-09",5.1527,5.1889,5.1291,5.1606,141900.0],["2004-01-12",5.1873,5.1873,5.1386,5.1496,164800.0],["2004-01-13",5.1889,5.1905,5.0929,5.1118,210500.0],["2004-01-14",5.1165,5.1449,5.0819,5.1323,135300.0],["2004-01-15",5.1512,5.1763,5.1213,5.1685,88800.0],["2004-01-16",5.1763,5.1858,5.1291,5.1527,94200.0],["2004-01-20",5.181,5.2314,5.1527,5.2125,134900.0],["2004-01-21",5.2157,5.2487,5.1669,5.2471,110400.0],["2004-01-22",5.2361,5.3227,5.1936,5.2991,127700.0],["2004-01-23",5.3179,5.3337,5.2755,5.277,110500.0],["2004-01-26",5.3022,5.3258,5.2991,5.3116,94300.0],["2004-01-27",5.2707,5.2865,5.1936,5.2062,143200.0],["2004-01-28",5.1999,5.2865,5.1999,5.2047,89800.0],["2004-01-29",5.2062,5.2707,5.2047,5.2408,112800.0],["2004-01-30",5.2421,5.2437,5.1925,5.2437,97000.0],["2004-02-02",5.2677,5.3014,5.2213,5.2854,60900.0],["2004-02-03",5.2213,5.2373,5.1925,5.2005,102900.0],["2004-02-04",5.1909,5.2213,5.1909,5.2053,78300.0],["2004-02-05",5.2293,5.2325,5.1845,5.1925,75800.0],["2004-02-06",5.2021,5.2213,5.1909,5.2133,42500.0],["2004-02-09",5.2293,5.2854,5.2149,5.2597,60500.0],["2004-02-10",5.3238,5.3334,5.2693,5.3334,69900.0],["2004-02-11",5.3574,5.3638,5.3302,5.3526,70600.0],["2004-02-12",5.3622,5.3654,5.3254,5.327,77400.0],["2004-02-13",5.3254,5.3494,5.3094,5.3174,61600.0],["2004-02-17",5.3334,5.3494,5.3126,5.335,83600.0],["2004-02-18",5.3462,5.3494,5.3094,5.3366,85600.0],["2004-02-19",5.3206,5.3478,5.3174,5.3414,77100.0],["2004-02-20",5.3414,5.3606,5.3014,5.3606,81500.0],["2004-02-23",5.3606,5.3622,5.3302,5.3382,73500.0],["2004-02-24",5.3334,5.3414,5.2934,5.3142,61800.0],["2004-02-25",5.3222,5.3542,5.3062,5.3494,66000.0],["2004-02-26",5.3494,5.3622,5.327,5.3446,73000.0],["2004-02-27",5.3574,5.3574,5.3078,5.3382,49600.0],["2004-03-01",5.3382,5.3831,5.3254,5.367,55600.0],["2004-03-02",5.3815,5.4295,5.343,5.4231,67000.0],["2004-03-03",5.4375,5.484,5.4055,5.4487,71100.0],["2004-03-04",5.4696,5.5256,5.4375,5.5064,79100.0],["2004-03-05",5.5176,5.5176,5.4455,5.5064,67900.0],["2004-03-08",5.4455,5.4455,5.303,5.3542,236000.0],["2004-03-09",5.1492,5.2838,5.1492,5.2325,248900.0],["2004-03-10",5.2133,5.3943,5.1989,5.3606,110800.0],["2004-03-11",5.3126,5.3783,5.2421,5.3254,104900.0],["2004-03-12",5.2101,5.367,5.2101,5.3158,66200.0],["2004-03-15",5.4279,5.4279,5.3334,5.3494,75400.0],["2004-03-16",5.3783,5.3959,5.3574,5.3751,69600.0],["2004-03-17",5.3751,5.4055,5.311,5.3975,104100.0],["2004-03-18",5.4007,5.4119,5.3815,5.4103,58500.0],["2004-03-19",5.4135,5.4295,5.4007,5.4231,67200.0],["2004-03-22",5.4151,5.4263,5.367,5.3911,56500.0],["2004-03-23",5.3911,5.4135,5.3414,5.3606,61800.0],["2004-03-24",5.3606,5.3751,5.3334,5.3334,59100.0],["2004-03-25",5.319,5.3414,5.2854,5.3014,66900.0],["2004-03-26",5.2613,5.3126,5.2613,5.3046,41200.0],["2004-03-29",5.3046,5.3815,5.3046,5.3686,42600.0],["2004-03-30",5.3494,5.4231,5.3366,5.4231,67300.0],["2004-03-31",5.4359,5.4407,5.3831,5.4199,38000.0],["2004-04-01",5.3398,5.4151,5.3398,5.4119,68700.0],["2004-04-02",5.4135,5.4263,5.3398,5.3863,53900.0],["2004-04-05",5.3943,5.4135,5.303,5.3254,77700.0],["2004-04-06",5.3158,5.3318,5.2774,5.3014,67700.0],["2004-04-07",5.3238,5.3414,5.2613,5.2902,98800.0],["2004-04-08",5.3142,5.3142,5.2197,5.2293,58400.0],["2004-04-12",5.2277,5.3334,5.2133,5.3158,99700.0],["2004-04-13",5.3158,5.3334,5.1781,5.2357,101900.0],["2004-04-14",5.1973,5.2085,4.8049,4.9074,416700.0],["2004-04-15",4.8673,4.973,4.8561,4.9634,144000.0],["2004-04-16",4.965,5.0788,4.949,4.9779,136200.0],["2004-04-19",5.0051,5.082,4.9891,5.0611,74000.0],["2004-04-20",5.09,5.0916,4.925,4.965,94100.0],["2004-04-21",4.9522,4.9795,4.8721,4.9058,56200.0],["2004-04-22",4.9618,5.0531,4.941,5.0035,73600.0],["2004-04-23",4.9955,5.1781,4.9811,5.1636,105900.0],["2004-04-26",5.1588,5.2854,5.1588,5.2453,135700.0],["2004-04-27",5.1652,5.2533,5.1556,5.1636,95800.0],["2004-04-28",5.1957,5.2053,5.1252,5.13,86000.0],["2004-04-29",5.1316,5.1716,5.0723,5.0739,100800.0],["2004-04-30",5.0413,5.0739,4.9711,5.0315,94500.0],["2004-05-03",5.0723,5.1327,5.0609,5.1131,84400.0],["2004-05-04",5.1425,5.2225,5.0984,5.2029,81300.0],["2004-05-05",5.2029,5.216,5.1344,5.1425,51000.0],["2004-05-06",5.167,5.167,5.0609,5.0903,54500.0],["2004-05-07",5.0691,5.0854,4.9515,4.9629,95000.0],["2004-05-10",4.816,4.8976,4.5058,4.723,502200.0],["2004-05-11",4.816,4.8797,4.7148,4.8682,173200.0],["2004-05-12",4.8976,4.9531,4.8323,4.8666,136200.0],["2004-05-13",4.834,4.8813,4.8291,4.8585,78600.0],["2004-05-14",4.8993,4.9384,4.834,4.8454,69200.0],["2004-05-17",4.865,4.8797,4.7393,4.8127,85000.0],["2004-05-18",4.8536,4.8536,4.767,4.7899,91400.0],["2004-05-19",4.8307,4.8323,4.7687,4.7866,81500.0],["2004-05-20",4.7997,4.816,4.7507,4.7752,80300.0],["2004-05-21",4.7834,4.847,4.754,4.8046,62400.0],["2004-05-24",4.8405,4.8813,4.8078,4.8617,47200.0],["2004-05-25",4.8813,4.9384,4.847,4.9384,58900.0],["2004-05-26",4.9303,4.9874,4.896,4.9793,78100.0],["2004-05-27",4.9793,5.0282,4.9401,4.9482,86200.0],["2004-05-28",4.9776,4.9809,4.914,4.9613,61500.0],["2004-06-01",4.9646,4.9956,4.9107,4.9548,56400.0],["2004-06-02",4.9793,4.9972,4.9221,4.9646,47100.0],["2004-06-03",5.0054,5.0201,4.9303,4.945,51200.0],["2004-06-04",4.9711,4.9776,4.9058,4.9776,48100.0],["2004-06-07",5.0184,5.0691,4.9956,5.038,60000.0],["2004-06-08",5.0446,5.0691,5.0282,5.0462,63600.0],["2004-06-09",5.0527,5.0609,4.9809,5.0233,52800.0],["2004-06-10",5.0642,5.0642,5.0217,5.0576,51600.0],["2004-06-14",5.0984,5.118,5.0609,5.0723,80000.0],["2004-06-15",5.1131,5.1197,5.0495,5.0919,71900.0],["2004-06-16",5.1099,5.1588,5.0609,5.1115,60100.0],["2004-06-17",5.1523,5.2078,5.1262,5.2013,64700.0],["2004-06-18",5.2078,5.2323,5.1833,5.2307,49800.0],["2004-06-21",5.2486,5.2731,5.1948,5.2731,61600.0],["2004-06-22",5.265,5.2813,5.1915,5.1997,57100.0],["2004-06-23",5.2241,5.265,5.2078,5.2568,41400.0],["2004-06-24",5.2633,5.2878,5.2339,5.2617,55500.0],["2004-06-25",5.2339,5.265,5.2258,5.2584,52500.0],["2004-06-28",5.2748,5.2862,5.2323,5.2339,37200.0],["2004-06-29",5.2584,5.265,5.229,5.265,27900.0],["2004-06-30",5.278,5.2813,5.2323,5.2535,46100.0],["2004-07-01",5.2486,5.2813,5.2323,5.2437,60500.0],["2004-07-02",5.2552,5.2617,5.2323,5.2535,67200.0],["2004-07-06",5.2699,5.3384,5.247,5.3335,58700.0],["2004-07-07",5.3547,5.3776,5.3156,5.3498,62900.0],["2004-07-08",5.3303,5.3743,5.3139,5.3515,54200.0],["2004-07-09",5.3531,5.3711,5.3352,5.3678,25400.0],["2004-07-12",5.3662,5.3874,5.3515,5.3776,58400.0],["2004-07-13",5.3858,5.4037,5.3547,5.3547,51200.0],["2004-07-14",5.3564,5.3874,5.3384,5.3825,48800.0],["2004-07-15",5.3874,5.4445,5.3629,5.4298,47400.0],["2004-07-16",5.4658,5.469,5.4119,5.4249,54200.0],["2004-07-19",5.4282,5.469,5.4005,5.42,74900.0],["2004-07-20",5.4037,5.4396,5.4037,5.438,49900.0],["2004-07-21",5.438,5.5098,5.438,5.4788,63200.0],["2004-07-22",5.469,5.5082,5.4119,5.4135,55500.0],["2004-07-23",5.3809,5.3809,5.2258,5.3058,99000.0],["2004-07-26",5.3352,5.4152,5.3303,5.3874,57800.0],["2004-07-27",5.4217,5.4266,5.3711,5.3874,61100.0],["2004-07-28",5.3874,5.3874,5.3629,5.376,34800.0],["2004-07-29",5.3662,5.4739,5.3662,5.4364,56800.0],["2004-07-30",5.4186,5.4469,5.387,5.4153,74200.0],["2004-08-02",5.4153,5.4153,5.362,5.3837,38800.0],["2004-08-03",5.4086,5.4086,5.3604,5.392,42200.0],["2004-08-04",5.4136,5.4385,5.3487,5.4236,51600.0],["2004-08-05",5.4435,5.4435,5.3221,5.3703,66200.0],["2004-08-06",5.3637,5.3737,5.3304,5.3637,56500.0],["2004-08-09",5.362,5.4718,5.3404,5.4385,52000.0],["2004-08-10",5.4585,5.4884,5.3886,5.4219,50000.0],["2004-08-11",5.4602,5.4602,5.397,5.4186,52200.0],["2004-08-12",5.4003,5.4335,5.3387,5.3454,46600.0],["2004-08-13",5.3703,5.4236,5.3471,5.382,45600.0],["2004-08-16",5.3803,5.4718,5.3803,5.4335,43200.0],["2004-08-17",5.4469,5.4701,5.4385,5.4701,45300.0],["2004-08-18",5.4701,5.4967,5.4385,5.4402,56500.0],["2004-08-19",5.4385,5.4801,5.4219,5.4785,32100.0],["2004-08-20",5.4785,5.4801,5.4269,5.4552,50600.0],["2004-08-23",5.4419,5.4868,5.4402,5.4568,33900.0],["2004-08-24",5.4751,5.4884,5.4385,5.4485,55500.0],["2004-08-25",5.4602,5.5134,5.4602,5.4901,41900.0],["2004-08-26",5.5051,5.5383,5.4651,5.5134,40200.0],["2004-08-27",5.5417,5.5782,5.5234,5.5516,49300.0],["2004-08-30",5.5683,5.5965,5.545,5.5683,49100.0],["2004-08-31",5.5849,5.6215,5.5799,5.5832,40300.0],["2004-09-01",5.6132,5.6381,5.6065,5.6115,34900.0],["2004-09-02",5.6148,5.6464,5.53,5.6281,75000.0],["2004-09-03",5.6414,5.6464,5.6298,5.6414,26800.0],["2004-09-07",5.6448,5.6547,5.6132,5.6531,42700.0],["2004-09-08",5.6547,5.6897,5.6498,5.6863,50700.0],["2004-09-09",5.6863,5.713,5.6814,5.713,48300.0],["2004-09-10",5.7179,5.7795,5.7046,5.7795,41900.0],["2004-09-13",5.7795,5.7845,5.7545,5.7762,55000.0],["2004-09-14",5.7762,5.7878,5.7579,5.7762,30600.0],["2004-09-15",5.7878,5.8177,5.7745,5.8177,35600.0],["2004-09-16",5.8044,5.8527,5.8044,5.8443,78300.0],["2004-09-17",5.8443,5.8543,5.8327,5.8493,45000.0],["2004-09-20",5.8543,5.861,5.8044,5.8061,38900.0],["2004-09-21",5.7728,5.9042,5.7728,5.8676,69500.0],["2004-09-22",5.8543,5.8876,5.8044,5.8543,43200.0],["2004-09-23",5.871,5.871,5.7961,5.8244,54800.0],["2004-09-24",5.8211,5.8876,5.8211,5.8477,29700.0],["2004-09-27",5.871,5.8859,5.851,5.8809,29100.0],["2004-09-28",5.8876,5.9042,5.7745,5.8161,126100.0],["2004-09-29",5.7163,5.7895,5.7163,5.7495,108100.0],["2004-09-30",5.7579,5.7645,5.7096,5.7379,60100.0],["2004-10-01",5.7545,5.7629,5.7246,5.7296,35900.0],["2004-10-04",5.7712,5.8211,5.7712,5.8211,45100.0],["2004-10-05",5.841,5.8626,5.8111,5.8377,51500.0],["2004-10-06",5.8211,5.8261,5.7745,5.7828,77700.0],["2004-10-07",5.7961,5.8959,5.7878,5.831,69800.0],["2004-10-08",5.8543,5.8876,5.8443,5.871,34000.0],["2004-10-11",5.871,5.9042,5.871,5.8959,45800.0],["2004-10-12",5.9042,5.9042,5.8693,5.8893,32900.0],["2004-10-13",5.8826,5.8876,5.8044,5.8144,60600.0],["2004-10-14",5.8044,5.8793,5.8011,5.856,44300.0],["2004-10-15",5.871,5.9375,5.8477,5.8926,33500.0],["2004-10-18",5.8859,5.8876,5.3321,5.4003,1035000.0],["2004-10-19",4.9895,5.4302,4.9895,5.382,827000.0],["2004-10-20",5.3554,5.4219,5.2889,5.3038,181300.0],["2004-10-21",5.2722,5.5433,5.2722,5.4718,191500.0],["2004-10-22",5.5134,5.5283,5.4635,5.5283,123400.0],["2004-10-25",5.5067,5.6547,5.4901,5.6464,162600.0],["2004-10-26",5.6547,5.6547,5.5999,5.6148,83700.0],["2004-10-27",5.6148,5.6514,5.6132,5.6231,55900.0],["2004-10-28",5.6514,5.6531,5.6198,5.6281,85200.0],["2004-10-29",5.6541,5.6947,5.5931,5.649,102300.0],["2004-11-01",5.6608,5.6608,5.5863,5.6337,91800.0],["2004-11-02",5.632,5.6574,5.6049,5.6202,56000.0],["2004-11-03",5.6151,5.6473,5.5948,5.6371,103800.0],["2004-11-04",5.671,5.6913,5.649,5.6913,57500.0],["2004-11-05",5.6947,5.7303,5.6574,5.7116,74600.0],["2004-11-08",5.7252,5.7421,5.6879,5.6964,66100.0],["2004-11-09",5.6964,5.7116,5.6744,5.6761,90000.0],["2004-11-10",5.7184,5.7252,5.6828,5.693,82400.0],["2004-11-11",5.7083,5.7404,5.6964,5.7201,61600.0],["2004-11-12",5.7387,5.8014,5.7252,5.7794,65000.0],["2004-11-15",5.7675,5.798,5.6998,5.7421,72000.0],["2004-11-16",5.7675,5.7913,5.7337,5.776,41300.0],["2004-11-17",5.776,5.7862,5.7032,5.754,60600.0],["2004-11-18",5.7675,5.776,5.7167,5.7506,52600.0],["2004-11-19",5.7574,5.7743,5.7083,5.7421,57100.0],["2004-11-22",5.7421,5.8268,5.7421,5.8099,54300.0],["2004-11-23",5.8099,5.8946,5.7929,5.8522,41300.0],["2004-11-24",5.8387,5.8692,5.8184,5.8675,45200.0],["2004-11-26",5.8776,5.8861,5.8607,5.8844,11700.0],["2004-11-29",5.8844,5.9268,5.8658,5.8793,53600.0],["2004-11-30",5.8455,5.859,5.815,5.8455,31800.0],["2004-12-01",5.8488,5.8658,5.793,5.815,54000.0],["2004-12-02",5.7929,5.7963,5.6574,5.6913,101000.0],["2004-12-03",5.6998,5.7032,5.5389,5.5812,149200.0],["2004-12-06",5.5897,5.6744,5.5897,5.6676,50000.0],["2004-12-07",5.7015,5.7015,5.5982,5.6219,66300.0],["2004-12-08",5.5982,5.6083,5.5727,5.5778,76900.0],["2004-12-09",5.5643,5.6066,5.5473,5.5727,67900.0],["2004-12-10",5.5727,5.6066,5.5473,5.5948,64600.0],["2004-12-13",5.5812,5.6219,5.5727,5.6083,53500.0],["2004-12-14",5.6405,5.6913,5.6219,5.6608,37300.0],["2004-12-15",5.6913,5.7574,5.6744,5.7286,58700.0],["2004-12-16",5.7201,5.7591,5.7167,5.7438,58500.0],["2004-12-17",5.7506,5.776,5.7167,5.7167,49900.0],["2004-12-20",5.7506,5.7828,5.7303,5.7608,66800.0],["2004-12-21",5.7726,5.8014,5.7421,5.8014,46800.0],["2004-12-22",5.8014,5.8184,5.7252,5.7658,49600.0],["2004-12-23",5.7845,5.8217,5.776,5.8031,36300.0],["2004-12-27",5.8048,5.8184,5.7743,5.7879,29900.0],["2004-12-28",5.776,5.8268,5.776,5.8217,37300.0],["2004-12-29",5.8353,5.8692,5.8201,5.8675,40000.0],["2004-12-30",5.8861,5.903,5.8692,5.8692,42200.0],["2004-12-31",5.881,5.898,5.8522,5.8878,37000.0],["2005-01-03",5.903,5.9285,5.8353,5.837,97000.0],["2005-01-04",5.837,5.8573,5.7506,5.7523,66400.0],["2005-01-05",5.7252,5.7743,5.6659,5.7032,98000.0],["2005-01-06",5.7252,5.7506,5.6964,5.7066,81600.0],["2005-01-07",5.7489,5.7726,5.7252,5.7387,89600.0],["2005-01-10",5.7591,5.8268,5.7421,5.7845,60800.0],["2005-01-11",5.8167,5.8167,5.7421,5.7709,74800.0],["2005-01-12",5.8133,5.8133,5.7709,5.8099,39800.0],["2005-01-13",5.8268,5.8641,5.8268,5.8505,39700.0],["2005-01-14",5.8929,5.8946,5.8438,5.859,56400.0],["2005-01-18",5.8692,5.9285,5.8607,5.9285,64200.0],["2005-01-19",5.9285,5.9285,5.8522,5.8539,77400.0],["2005-01-20",5.8963,5.92,5.8455,5.903,68900.0],["2005-01-21",5.9115,6.0131,5.9081,6.0081,90700.0],["2005-01-24",6.0115,6.047,5.9454,5.986,110500.0],["2005-01-25",6.0199,6.0199,5.9403,5.986,77900.0],["2005-01-26",5.9437,6.0436,5.9285,6.0436,87300.0],["2005-01-27",6.0436,6.0978,6.0267,6.0555,90400.0],["2005-01-28",6.0284,6.0284,5.9268,5.9664,88100.0],["2005-01-31",6.0095,6.0439,5.9802,6.0164,59900.0],["2005-02-01",6.0319,6.0629,5.9802,6.0233,64700.0],["2005-02-02",5.8613,6.0319,5.8613,6.0319,114000.0],["2005-02-03",6.075,6.075,6.0095,6.0388,48400.0],["2005-02-04",6.0577,6.0577,5.9802,6.0319,64300.0],["2005-02-07",6.0491,6.0612,6.0302,6.0457,51700.0],["2005-02-08",6.0612,6.0612,5.9561,6.006,65400.0],["2005-02-09",6.0233,6.0491,5.9112,5.9974,96400.0],["2005-02-10",6.006,6.0319,5.9802,6.0146,46800.0],["2005-02-11",5.9836,6.0319,5.9629,6.0181,57700.0],["2005-02-14",5.9974,6.0664,5.9974,6.056,34600.0],["2005-02-15",6.075,6.1181,6.0612,6.087,59500.0],["2005-02-16",6.087,6.1508,6.075,6.1181,41300.0],["2005-02-17",6.1181,6.1249,6.0664,6.1163,28600.0],["2005-02-18",6.1112,6.1163,6.0371,6.0784,41000.0],["2005-02-22",6.1008,6.1008,5.9905,6.0302,58000.0],["2005-02-23",6.0164,6.0698,6.0164,6.0681,47900.0],["2005-02-24",6.0784,6.1181,6.0388,6.0922,24000.0],["2005-02-25",6.0836,6.1181,6.0732,6.1163,35100.0],["2005-02-28",6.1163,6.1284,6.0664,6.1094,58900.0],["2005-03-01",6.1008,6.1008,6.0319,6.075,64700.0],["2005-03-02",6.0732,6.075,6.0405,6.0577,47200.0],["2005-03-03",6.0836,6.1094,6.0439,6.1008,45700.0],["2005-03-04",6.0836,6.1698,6.0439,6.1267,64700.0],["2005-03-07",6.1439,6.1766,6.0905,6.1715,36700.0],["2005-03-08",6.1525,6.1904,6.1353,6.1887,48100.0],["2005-03-09",6.1473,6.2042,6.1439,6.1439,38200.0],["2005-03-10",6.1456,6.1456,6.0664,6.1094,67600.0],["2005-03-11",6.1094,6.1439,6.0767,6.1353,41400.0],["2005-03-14",6.1353,6.1698,6.1094,6.1508,45700.0],["2005-03-15",6.187,6.187,6.1387,6.1405,32600.0],["2005-03-16",6.1181,6.1387,6.1008,6.1008,36800.0],["2005-03-17",6.0405,6.1181,6.0405,6.1181,61800.0],["2005-03-18",6.0836,6.1611,6.0836,6.1267,30700.0],["2005-03-21",6.1008,6.1267,6.0681,6.0801,39700.0],["2005-03-22",6.0491,6.1043,6.0491,6.0888,50800.0],["2005-03-23",6.0888,6.0888,5.994,6.006,65900.0],["2005-03-24",6.0302,6.0491,5.9044,5.913,126500.0],["2005-03-28",5.9302,5.9543,5.8768,5.9337,69600.0],["2005-03-29",5.9336,5.9336,5.8595,5.8888,68800.0],["2005-03-30",5.8888,5.944,5.8733,5.8957,43700.0],["2005-03-31",5.9078,5.9629,5.8957,5.9354,55500.0],["2005-04-01",5.9354,5.9716,5.8751,5.894,42700.0],["2005-04-04",5.9199,5.9199,5.8613,5.9181,28600.0],["2005-04-05",5.9181,5.9647,5.9112,5.9457,33500.0],["2005-04-06",5.9664,5.9716,5.863,5.8854,63100.0],["2005-04-07",5.8682,5.9026,5.8113,5.8992,72000.0],["2005-04-08",5.9164,5.9164,5.8337,5.8595,32000.0],["2005-04-11",5.8854,5.9285,5.8423,5.8837,55900.0],["2005-04-12",5.8595,5.8768,5.8078,5.8354,77400.0],["2005-04-13",5.8509,5.8561,5.7303,5.751,55200.0],["2005-04-14",5.7079,5.7337,5.4373,5.601,249900.0],["2005-04-15",5.558,5.6183,5.5493,5.6028,112500.0],["2005-04-18",5.6321,5.6855,5.601,5.6441,84500.0],["2005-04-19",5.6872,5.7044,5.6441,5.6527,80400.0],["2005-04-20",5.6355,5.6872,5.601,5.6114,95000.0],["2005-04-21",5.601,5.7475,5.601,5.6958,95200.0],["2005-04-22",5.7389,5.7441,5.6527,5.6872,107700.0],["2005-04-25",5.7217,5.8389,5.6958,5.8165,113900.0],["2005-04-26",5.8337,5.8923,5.8199,5.8371,45800.0],["2005-04-27",5.8595,5.9199,5.8337,5.894,53400.0],["2005-04-28",5.9026,5.975,5.894,5.9164,40200.0],["2005-04-29",5.8801,5.9485,5.8661,5.9398,34600.0],["2005-05-02",5.9398,5.9661,5.9134,5.945,28800.0],["2005-05-03",5.9626,5.9661,5.8959,5.9643,41500.0],["2005-05-04",5.9661,5.9977,5.8941,5.9257,38900.0],["2005-05-05",5.9433,5.9433,5.7906,5.8345,67600.0],["2005-05-06",5.8169,5.8345,5.6765,5.7731,80400.0],["2005-05-09",5.7555,5.8275,5.7257,5.7888,55800.0],["2005-05-10",5.8292,5.8292,5.738,5.7713,45100.0],["2005-05-11",5.8081,5.8696,5.7731,5.8081,60000.0],["2005-05-12",5.8257,5.852,5.7467,5.8099,48400.0],["2005-05-13",5.8327,5.8783,5.7643,5.8046,50200.0],["2005-05-16",5.8257,5.8608,5.7783,5.8222,46400.0],["2005-05-17",5.8081,5.9222,5.7731,5.8871,53800.0],["2005-05-18",5.8608,5.9047,5.8432,5.8871,44200.0],["2005-05-19",5.8871,5.9169,5.8713,5.9047,44200.0],["2005-05-20",5.8783,5.8783,5.7801,5.8608,33100.0],["2005-05-23",5.8871,5.8871,5.7871,5.859,41700.0],["2005-05-24",5.8871,5.8959,5.8275,5.8292,37100.0],["2005-05-25",5.7994,5.8345,5.7906,5.8081,29300.0],["2005-05-26",5.8432,5.8766,5.7906,5.8766,26700.0],["2005-05-27",5.8766,5.9117,5.8432,5.8766,37400.0],["2005-05-31",5.9205,5.9205,5.838,5.9117,38400.0],["2005-06-01",5.9134,5.9573,5.8854,5.8959,41000.0],["2005-06-02",5.9134,5.9292,5.8608,5.9292,30600.0],["2005-06-03",5.8994,5.931,5.8432,5.9064,43000.0],["2005-06-06",5.9134,5.9485,5.9047,5.9415,39700.0],["2005-06-07",5.9222,5.9555,5.9082,5.9485,24500.0],["2005-06-08",5.9485,6.0187,5.9047,5.9661,45100.0],["2005-06-09",5.9415,6.0099,5.9415,5.9836,45200.0],["2005-06-10",5.9836,6.0328,5.9819,6.0082,35700.0],["2005-06-13",6.0099,6.138,6.0099,6.1328,65200.0],["2005-06-14",6.1398,6.1766,6.1205,6.1766,74400.0],["2005-06-15",6.1766,6.1977,6.1152,6.131,60000.0],["2005-06-16",6.124,6.1942,6.1222,6.1415,41700.0],["2005-06-17",6.1749,6.1959,6.1433,6.1784,26100.0],["2005-06-20",6.1784,6.2205,6.1152,6.1854,36400.0],["2005-06-21",6.1854,6.2012,6.0889,6.1082,36600.0],["2005-06-22",6.0907,6.1451,6.0889,6.1398,31300.0],["2005-06-23",6.1398,6.1802,6.1065,6.1802,28300.0],["2005-06-24",6.1784,6.2644,6.1573,6.2117,46900.0],["2005-06-27",6.2381,6.2995,6.2117,6.2714,34300.0],["2005-06-28",6.2293,6.2802,6.0977,6.1222,40800.0],["2005-06-29",6.1591,6.2732,6.1556,6.2468,35300.0],["2005-06-30",6.2223,6.2784,6.1977,6.2784,27800.0],["2005-07-01",6.2609,6.2644,6.1977,6.2258,33600.0],["2005-07-05",6.2644,6.2802,6.2345,6.2714,28900.0],["2005-07-06",6.2889,6.317,6.2591,6.3082,23400.0],["2005-07-07",6.3153,6.3504,6.2819,6.3188,39500.0],["2005-07-08",6.3346,6.3521,6.2644,6.2732,35400.0],["2005-07-11",6.2732,6.3486,6.2732,6.3328,31900.0],["2005-07-12",6.3469,6.3609,6.2995,6.3346,29500.0],["2005-07-13",6.3328,6.4012,6.3188,6.3451,29500.0],["2005-07-14",6.3346,6.3574,6.2117,6.231,41100.0],["2005-07-15",6.2486,6.2749,6.1608,6.2117,28000.0],["2005-07-18",6.2293,6.2433,6.1415,6.203,37200.0],["2005-07-19",6.2293,6.2521,6.1942,6.2381,28300.0],["2005-07-20",6.2468,6.3047,6.2223,6.3012,35800.0],["2005-07-21",6.3346,6.3504,6.203,6.2539,38800.0],["2005-07-22",6.2363,6.2925,6.21,6.2925,29200.0],["2005-07-25",6.3082,6.3416,6.2679,6.3416,28200.0],["2005-07-26",6.3433,6.4276,6.317,6.3697,46600.0],["2005-07-27",6.3697,6.4925,6.3275,6.4574,44900.0],["2005-07-28",6.4328,6.5627,6.4328,6.5609,72000.0],["2005-07-29",6.524,6.524,6.3331,6.3599,64800.0],["2005-08-01",6.3991,6.4116,6.2939,6.342,46300.0],["2005-08-02",6.3438,6.4312,6.3153,6.4009,39700.0],["2005-08-03",6.3831,6.4294,6.3242,6.3652,37800.0],["2005-08-04",6.3652,6.3652,6.276,6.3313,65000.0],["2005-08-05",6.2475,6.2796,6.0691,6.0798,131000.0],["2005-08-08",6.0138,6.0209,5.7765,5.8354,211100.0],["2005-08-09",5.8711,5.8711,5.6873,5.7712,188400.0],["2005-08-10",5.7533,5.8675,5.7426,5.7729,142500.0],["2005-08-11",5.7872,5.7872,5.6909,5.7194,121400.0],["2005-08-12",5.6837,5.7944,5.6748,5.764,90400.0],["2005-08-15",5.7462,5.7515,5.4661,5.5749,232000.0],["2005-08-16",5.6374,5.6374,5.3002,5.3965,412400.0],["2005-08-17",5.3698,5.4483,5.3091,5.4054,243600.0],["2005-08-18",5.3698,5.6195,5.3698,5.5053,166100.0],["2005-08-19",5.5696,5.5785,5.4233,5.4964,136800.0],["2005-08-22",5.4964,5.6552,5.4857,5.5928,113900.0],["2005-08-23",5.5036,5.7355,5.5036,5.7087,99000.0],["2005-08-24",5.682,5.8425,5.657,5.8407,84300.0],["2005-08-25",5.8497,5.8514,5.7123,5.7836,58400.0],["2005-08-26",5.789,5.8693,5.7854,5.8693,86600.0],["2005-08-29",5.8836,5.9406,5.839,5.8657,62300.0],["2005-08-30",5.8871,5.9763,5.8853,5.9674,56200.0],["2005-08-31",5.9906,5.9924,5.8943,5.9852,71100.0],["2005-09-01",6.0566,6.1458,6.0227,6.1458,88800.0],["2005-09-02",6.2082,6.2403,5.9139,5.9139,128500.0],["2005-09-06",5.7712,5.8693,5.6498,5.7408,224400.0],["2005-09-07",5.6284,5.7515,5.6195,5.7034,184100.0],["2005-09-08",5.6195,5.6909,5.5392,5.607,224500.0],["2005-09-09",5.5928,5.6177,5.5535,5.6124,122100.0],["2005-09-12",5.5303,5.5821,5.4144,5.4197,243500.0],["2005-09-13",5.3662,5.4179,5.3216,5.3751,211100.0],["2005-09-14",5.3448,5.459,5.3448,5.45,213100.0],["2005-09-15",5.4572,5.5036,5.3876,5.4447,138300.0],["2005-09-16",5.4001,5.4857,5.4001,5.4019,94300.0],["2005-09-19",5.4001,5.4001,5.2181,5.2342,218800.0],["2005-09-20",5.2288,5.2288,4.5295,4.8792,1518900.0],["2005-09-21",4.9149,5.2181,4.9149,5.2021,553700.0],["2005-09-22",5.3519,5.3519,4.9969,5.2378,337400.0],["2005-09-23",5.1646,5.2449,5.1646,5.2324,181700.0],["2005-09-26",5.2645,5.2948,5.2056,5.2538,157700.0],["2005-09-27",5.2538,5.2627,5.1842,5.2146,131500.0],["2005-09-28",5.2181,5.2627,5.2092,5.2538,192200.0],["2005-09-29",5.2306,5.2592,5.1914,5.2395,105600.0],["2005-09-30",5.2003,5.2253,5.0344,5.1182,226700.0],["2005-10-03",5.0843,5.1914,5.0843,5.1557,190300.0],["2005-10-04",5.1914,5.2627,5.1807,5.2146,132300.0],["2005-10-05",5.2538,5.2877,5.1753,5.1842,101800.0],["2005-10-06",5.2021,5.2431,5.0861,5.0861,200600.0],["2005-10-07",5.054,5.2431,5.0433,5.1842,122400.0],["2005-10-10",5.227,5.2467,5.1004,5.1218,72400.0],["2005-10-11",5.1575,5.1967,5.0041,5.0094,150000.0],["2005-10-12",5.0094,5.0665,4.9844,5.0058,94900.0],["2005-10-13",4.9166,4.9416,4.7311,4.8542,201200.0],["2005-10-14",4.831,4.8881,4.6562,4.881,299400.0],["2005-10-17",4.9202,5.0362,4.897,4.9559,239500.0],["2005-10-18",5.0005,5.0629,4.9773,4.9809,153700.0],["2005-10-19",4.9951,5.0629,4.9077,4.9612,142400.0],["2005-10-20",4.9969,5.0576,4.8685,4.881,143900.0],["2005-10-21",4.9256,4.9933,4.8667,4.9933,123800.0],["2005-10-24",5.079,5.0843,5.0094,5.0576,180900.0],["2005-10-25",5.1022,5.1379,5.0576,5.0843,153600.0],["2005-10-26",5.1111,5.1824,5.0647,5.145,119400.0],["2005-10-27",5.1521,5.1539,5.0915,5.12,135600.0],["2005-10-28",5.1042,5.1169,5.0568,5.095,108800.0],["2005-10-31",5.0677,5.1315,5.0677,5.1242,112000.0],["2005-11-01",5.1351,5.1351,4.8927,4.9364,239100.0],["2005-11-02",4.8252,4.8872,4.6667,4.7268,454000.0],["2005-11-03",4.6484,4.7159,4.2857,4.4023,843900.0],["2005-11-04",4.4844,4.92,4.4844,4.7943,732200.0],["2005-11-07",4.7578,5.0768,4.7578,4.8216,307400.0],["2005-11-08",4.9219,4.9638,4.8763,4.9219,235300.0],["2005-11-09",4.9219,4.9474,4.7924,4.7979,206500.0],["2005-11-10",4.8344,4.8453,4.7159,4.7213,186500.0],["2005-11-11",4.7305,4.7669,4.7049,4.7396,145900.0],["2005-11-14",4.7396,4.776,4.6958,4.7341,129300.0],["2005-11-15",4.7396,4.7578,4.5609,4.5846,260900.0],["2005-11-16",4.5573,4.6302,4.5482,4.5573,197800.0],["2005-11-17",4.375,4.7432,4.3294,4.714,266800.0],["2005-11-18",4.6849,4.7122,4.5555,4.6138,342800.0],["2005-11-21",4.7578,4.7578,4.6156,4.6484,292500.0],["2005-11-22",4.7396,4.7396,4.5937,4.6484,223900.0],["2005-11-23",4.7286,4.7742,4.6667,4.7359,267700.0],["2005-11-25",4.7414,4.7414,4.6685,4.7068,78200.0],["2005-11-28",4.6849,4.7323,4.6575,4.6667,158600.0],["2005-11-29",4.6758,4.7305,4.6484,4.6885,150800.0],["2005-11-30",4.7122,4.7122,4.6484,4.6758,156200.0],["2005-12-01",4.6776,4.6867,4.6502,4.6758,129800.0],["2005-12-02",4.6831,4.6831,4.5901,4.6028,161400.0],["2005-12-05",4.6211,4.6484,4.4935,4.5172,246300.0],["2005-12-06",4.4771,4.5609,4.4771,4.5318,202300.0],["2005-12-07",4.5044,4.6029,4.5044,4.5445,148000.0],["2005-12-08",4.5245,4.5372,4.4752,4.5299,178700.0],["2005-12-09",4.5117,4.5536,4.468,4.468,231300.0],["2005-12-12",4.468,4.5208,4.3932,4.4023,248700.0],["2005-12-13",4.3841,4.4297,4.3677,4.3823,217900.0],["2005-12-14",4.4206,4.4807,4.3841,4.4534,228500.0],["2005-12-15",4.4643,4.539,4.4643,4.5062,229300.0],["2005-12-16",4.5154,4.5482,4.4734,4.4862,191400.0],["2005-12-19",4.4716,4.5427,4.468,4.4698,174400.0],["2005-12-20",4.4698,4.4844,4.4206,4.4351,171900.0],["2005-12-21",4.4807,4.5555,4.4406,4.5062,274300.0],["2005-12-22",4.4862,4.5354,4.468,4.5044,267500.0],["2005-12-23",4.4862,4.5573,4.4862,4.5318,184400.0],["2005-12-27",4.5573,4.6575,4.539,4.6028,210500.0],["2005-12-28",4.6849,4.6849,4.6065,4.6484,230300.0],["2005-12-29",4.694,4.7396,4.643,4.6758,243000.0],["2005-12-30",4.7851,4.8289,4.7432,4.7779,263100.0],["2006-01-03",4.9219,5.0039,4.8653,4.9273,297400.0],["2006-01-04",4.9911,5.013,4.889,4.9036,313500.0],["2006-01-05",4.9,4.9018,4.7669,4.8143,322100.0],["2006-01-06",4.8307,4.9656,4.8143,4.9237,209200.0],["2006-01-09",4.9474,4.982,4.9255,4.9401,199100.0],["2006-01-10",4.9492,4.9656,4.8945,4.9,170500.0],["2006-01-11",4.9018,4.9656,4.8836,4.9346,113600.0],["2006-01-12",4.9346,5.0094,4.8818,4.9109,187400.0],["2006-01-13",4.9237,4.9583,4.9018,4.9292,118800.0],["2006-01-17",4.9055,5.0112,4.8854,4.962,163400.0],["2006-01-18",4.9437,5.0677,4.9437,5.0312,129800.0],["2006-01-19",5.0367,5.2318,5.013,5.2135,263300.0],["2006-01-20",5.168,5.2153,5.1515,5.1789,149500.0],["2006-01-23",5.2245,5.2828,5.2226,5.2609,165900.0],["2006-01-24",5.27,5.2864,5.1862,5.2864,174700.0],["2006-01-25",5.2409,5.3156,5.219,5.2828,138800.0],["2006-01-26",5.2992,5.3065,5.2354,5.2591,119400.0],["2006-01-27",5.3044,5.3174,5.2075,5.269,140900.0],["2006-01-30",5.2764,5.3416,5.2708,5.3416,112300.0],["2006-01-31",5.3044,5.3323,5.2038,5.2746,151000.0],["2006-02-01",5.2261,5.2801,5.1777,5.2336,164800.0],["2006-02-02",5.4012,5.5837,5.3789,5.5837,516400.0],["2006-02-03",5.5856,5.5875,5.4534,5.4776,209900.0],["2006-02-06",5.5241,5.6303,5.4962,5.5316,161700.0],["2006-02-07",5.5781,5.5781,5.3528,5.3826,173900.0],["2006-02-08",5.5595,5.5968,5.4571,5.4664,132900.0],["2006-02-09",5.4385,5.485,5.4385,5.4757,73400.0],["2006-02-10",5.4757,5.4925,5.4105,5.4571,99200.0],["2006-02-13",5.4105,5.4571,5.377,5.3938,103700.0],["2006-02-14",5.3938,5.3993,5.3174,5.3304,95900.0],["2006-02-15",5.3677,5.3919,5.3099,5.3509,108700.0],["2006-02-16",5.3789,5.3826,5.3081,5.3602,92700.0],["2006-02-17",5.364,5.3789,5.3081,5.3211,132200.0],["2006-02-21",5.3584,5.4198,5.3267,5.4012,106300.0],["2006-02-22",5.4012,5.5409,5.3733,5.4645,149100.0],["2006-02-23",5.5279,5.5279,5.4012,5.4217,116400.0],["2006-02-24",5.4589,5.4813,5.4031,5.4049,85700.0],["2006-02-27",5.4794,5.4794,5.4012,5.4422,96800.0],["2006-02-28",5.4794,5.4794,5.3546,5.3807,87400.0],["2006-03-01",5.3993,5.4236,5.3546,5.3565,55800.0],["2006-03-02",5.3528,5.3733,5.3304,5.3677,73100.0],["2006-03-03",5.3546,5.3826,5.3118,5.3416,90000.0],["2006-03-06",5.3267,5.3267,5.2801,5.3081,103400.0],["2006-03-07",5.2615,5.3137,5.215,5.2708,93900.0],["2006-03-08",5.3174,5.3174,5.1684,5.2541,126300.0],["2006-03-09",5.2913,5.3602,5.2615,5.2801,100600.0],["2006-03-10",5.3081,5.3472,5.2187,5.2671,54400.0],["2006-03-13",5.2615,5.3081,5.2373,5.2988,49600.0],["2006-03-14",5.2839,5.3546,5.2578,5.3081,108100.0],["2006-03-15",5.2895,5.3062,5.2541,5.2727,66100.0],["2006-03-16",5.2708,5.3062,5.2373,5.2466,90300.0],["2006-03-17",5.2615,5.2895,5.2243,5.2336,67000.0],["2006-03-20",5.2615,5.3435,5.2578,5.2969,99900.0],["2006-03-21",5.3099,5.3248,5.2354,5.2801,95400.0],["2006-03-22",5.2876,5.3267,5.2541,5.3137,113100.0],["2006-03-23",5.3286,5.4012,5.3248,5.3826,69500.0],["2006-03-24",5.4049,5.6042,5.4031,5.6042,168100.0],["2006-03-27",5.526,5.5726,5.513,5.5353,145800.0],["2006-03-28",5.5409,5.5837,5.4478,5.5279,89700.0],["2006-03-29",5.4999,5.5819,5.4981,5.526,69100.0],["2006-03-30",5.5148,5.5837,5.5148,5.5632,71000.0],["2006-03-31",5.5632,5.5688,5.5018,5.526,42000.0],["2006-04-03",5.526,5.5856,5.4999,5.5837,62100.0],["2006-04-04",5.5707,5.5726,5.4813,5.526,61600.0],["2006-04-05",5.5223,5.6154,5.5223,5.5595,74400.0],["2006-04-06",5.6061,5.6061,5.5241,5.5539,58800.0],["2006-04-07",5.5334,5.5781,5.4664,5.4962,53900.0],["2006-04-10",5.5428,5.5502,5.4422,5.4571,77500.0],["2006-04-11",5.4385,5.4943,5.3267,5.4459,101000.0],["2006-04-12",5.377,5.444,5.3695,5.3826,62800.0],["2006-04-13",5.4198,5.4329,5.3099,5.3453,114800.0],["2006-04-17",5.3248,5.4198,5.3248,5.4124,109700.0],["2006-04-18",5.4124,5.4515,5.3546,5.4254,76500.0],["2006-04-19",5.4254,5.485,5.4087,5.4254,63800.0],["2006-04-20",5.4217,5.4571,5.3602,5.4236,89000.0],["2006-04-21",5.4385,5.4645,5.4049,5.4217,51700.0],["2006-04-24",5.4366,5.485,5.4198,5.4496,94600.0],["2006-04-25",5.4515,5.513,5.4217,5.4496,81500.0],["2006-04-26",5.513,5.5688,5.4496,5.4887,99700.0],["2006-04-27",5.4776,5.5111,5.444,5.485,112200.0],["2006-04-28",5.4361,5.6016,5.4361,5.5446,124500.0],["2006-05-01",5.5883,5.6054,5.4475,5.478,130500.0],["2006-05-02",5.4704,5.4913,5.3886,5.4114,98200.0],["2006-05-03",5.3867,5.4266,5.2688,5.2973,190000.0],["2006-05-04",5.4019,5.5693,5.3562,5.5541,230400.0],["2006-05-05",5.5636,5.5655,5.516,5.5388,88500.0],["2006-05-08",5.5388,5.6187,5.535,5.5693,144600.0],["2006-05-09",5.6834,5.6834,5.5655,5.5902,106200.0],["2006-05-10",5.6815,5.6815,5.5807,5.5921,106400.0],["2006-05-11",5.6206,5.6587,5.5655,5.5655,62800.0],["2006-05-12",5.5179,5.5864,5.516,5.5236,71100.0],["2006-05-15",5.5579,5.5579,5.4304,5.5179,73700.0],["2006-05-16",5.478,5.6016,5.4418,5.5693,49300.0],["2006-05-17",5.5826,5.5826,5.4228,5.4932,72400.0],["2006-05-18",5.5408,5.5864,5.4818,5.5427,59700.0],["2006-05-19",5.5236,5.5484,5.4418,5.4628,53800.0],["2006-05-22",5.4628,5.5065,5.4209,5.459,64500.0],["2006-05-23",5.5065,5.5921,5.4437,5.4609,68800.0],["2006-05-24",5.4552,5.5255,5.3867,5.4342,90900.0],["2006-05-25",5.4285,5.4685,5.3372,5.3505,82300.0],["2006-05-26",5.3467,5.5541,5.3467,5.5141,128100.0],["2006-05-30",5.516,5.6073,5.4894,5.4894,92300.0],["2006-05-31",5.4666,5.5978,5.4666,5.5598,62200.0],["2006-06-01",5.5312,5.6492,5.5312,5.6301,58600.0],["2006-06-02",5.6587,5.7024,5.6206,5.6948,48000.0],["2006-06-05",5.6948,5.7975,5.6301,5.6492,161700.0],["2006-06-06",5.6967,5.7443,5.5769,5.6606,77600.0],["2006-06-07",5.653,5.7062,5.653,5.6853,70800.0],["2006-06-08",5.6853,5.7043,5.6111,5.6834,107400.0],["2006-06-09",5.6473,5.7671,5.6473,5.7614,83500.0],["2006-06-12",5.7709,5.7804,5.7138,5.7386,78900.0],["2006-06-13",5.7005,5.7348,5.6301,5.6301,85200.0],["2006-06-14",5.6492,5.7329,5.6435,5.7138,94500.0],["2006-06-15",5.7348,5.8603,5.7291,5.847,127500.0],["2006-06-16",5.8089,5.8945,5.7443,5.8755,113700.0],["2006-06-19",5.8622,5.8926,5.8565,5.8641,77300.0],["2006-06-20",5.8375,5.8869,5.8242,5.8356,72700.0],["2006-06-21",5.8584,5.9136,5.8108,5.8869,62000.0],["2006-06-22",5.8622,5.8622,5.7747,5.8375,57600.0],["2006-06-23",5.8013,5.8945,5.7823,5.8869,96800.0],["2006-06-26",5.9098,5.9383,5.8755,5.8964,65800.0],["2006-06-27",5.8793,5.9896,5.8793,5.9345,122100.0],["2006-06-28",5.9497,5.9763,5.8584,5.9193,68000.0],["2006-06-29",5.9002,5.9592,5.8869,5.9535,58300.0],["2006-06-30",5.9383,6.0258,5.9326,5.9953,55300.0],["2006-07-03",5.9801,6.0353,5.9801,6.0296,45800.0],["2006-07-05",5.9725,6.0277,5.9155,6.0182,57700.0],["2006-07-06",6.0296,6.0353,5.9345,5.9801,73000.0],["2006-07-07",6.001,6.0809,6.001,6.079,101300.0],["2006-07-10",6.0847,6.1209,6.0847,6.1209,64400.0],["2006-07-11",6.1209,6.1627,6.0752,6.1627,73400.0],["2006-07-12",6.138,6.1856,6.0106,6.0638,110600.0],["2006-07-13",6.0866,6.1247,6.0315,6.0315,87100.0],["2006-07-14",6.079,6.0828,6.0201,6.0429,46000.0],["2006-07-17",6.0201,6.119,6.0106,6.0372,88200.0],["2006-07-18",6.0277,6.1209,6.0201,6.0981,60200.0],["2006-07-19",6.1076,6.1247,6.0581,6.1228,76900.0],["2006-07-20",6.1665,6.1665,6.0771,6.1247,76000.0],["2006-07-21",6.1437,6.1798,6.1057,6.1266,63700.0],["2006-07-24",6.1475,6.2198,6.1361,6.2046,90200.0],["2006-07-25",6.1836,6.2445,6.1836,6.2293,80700.0],["2006-07-26",6.2293,6.2769,6.2084,6.2578,56600.0],["2006-07-27",6.2578,6.332,6.2426,6.2597,104100.0],["2006-07-28",6.2008,6.3054,6.1285,6.2654,107300.0],["2006-07-31",6.2654,6.3263,6.2179,6.3263,135200.0],["2006-08-01",6.3339,6.3339,6.2293,6.2597,89400.0],["2006-08-02",6.2578,6.2864,6.2236,6.2692,62200.0],["2006-08-03",6.3701,6.3701,6.2312,6.3054,75500.0],["2006-08-04",6.3339,6.4975,6.3339,6.469,119200.0],["2006-08-07",6.5165,6.6516,6.5089,6.5926,231900.0],["2006-08-08",6.6268,6.6858,6.5964,6.6382,214500.0],["2006-08-09",6.7333,6.7619,6.6668,6.7086,172700.0],["2006-08-10",6.6325,6.6592,6.5279,6.5926,216100.0],["2006-08-11",6.585,6.6344,6.5812,6.6192,102600.0],["2006-08-14",6.6173,6.6573,6.5622,6.6249,160700.0],["2006-08-15",6.6287,6.7124,6.6287,6.7086,201900.0],["2006-08-16",6.7067,6.838,6.6801,6.7181,157000.0],["2006-08-17",6.6858,6.7353,6.6078,6.6116,250500.0],["2006-08-18",6.566,6.6687,6.5641,6.6573,97900.0],["2006-08-21",6.6306,6.7505,6.6287,6.7334,112400.0],["2006-08-22",6.7448,6.7638,6.6782,6.7391,80200.0],["2006-08-23",6.72,6.7524,6.2769,6.3815,438300.0],["2006-08-24",6.3339,6.4005,6.3054,6.3472,182400.0],["2006-08-25",6.3187,6.41,6.3149,6.3891,75600.0],["2006-08-28",6.3872,6.4081,6.3054,6.3472,94700.0],["2006-08-29",6.332,6.5051,6.3092,6.4595,89200.0],["2006-08-30",6.41,6.585,6.4062,6.5774,104600.0],["2006-08-31",6.5774,6.644,6.5431,6.5926,74800.0],["2006-09-01",6.5983,6.6497,6.5374,6.5717,40200.0],["2006-09-05",6.5717,6.6497,6.5298,6.5469,71800.0],["2006-09-06",6.5279,6.5622,6.3929,6.4404,83200.0],["2006-09-07",6.429,6.4385,6.3282,6.4043,84700.0],["2006-09-08",6.3967,6.4575,6.3739,6.4442,70200.0],["2006-09-11",6.4518,6.4918,6.3777,6.4537,55100.0],["2006-09-12",6.4709,6.4747,6.4005,6.4518,46800.0],["2006-09-13",6.448,6.5565,6.4423,6.526,43400.0],["2006-09-14",6.4937,6.5431,6.4766,6.4766,39500.0],["2006-09-15",6.448,6.5051,6.429,6.4575,50500.0],["2006-09-18",6.4575,6.4652,6.3244,6.3605,73600.0],["2006-09-19",6.332,6.3567,6.197,6.2711,136700.0],["2006-09-20",6.2711,6.2711,6.1266,6.2217,143900.0],["2006-09-21",6.2198,6.3434,6.1894,6.3206,106000.0],["2006-09-22",6.2864,6.3244,6.2578,6.3168,94100.0],["2006-09-25",6.3529,6.3529,6.2807,6.3168,63800.0],["2006-09-26",6.332,6.3682,6.2902,6.3548,47200.0],["2006-09-27",6.332,6.4595,6.332,6.4119,59100.0],["2006-09-28",6.4385,6.4404,6.3548,6.3967,50900.0],["2006-09-29",6.372,6.4556,6.3643,6.4214,57800.0],["2006-10-02",6.3929,6.4442,6.2997,6.4423,66600.0],["2006-10-03",6.4138,6.4404,6.3548,6.3929,81700.0],["2006-10-04",6.3643,6.4576,6.3472,6.4271,46200.0],["2006-10-05",6.429,6.4671,6.4119,6.4518,44400.0],["2006-10-06",6.448,6.4556,6.4271,6.4442,38200.0],["2006-10-09",6.4556,6.4975,6.429,6.4766,63800.0],["2006-10-10",6.5051,6.5051,6.4366,6.5013,61300.0],["2006-10-11",6.4994,6.526,6.4518,6.4975,54900.0],["2006-10-12",6.5336,6.5584,6.5032,6.5412,60500.0],["2006-10-13",6.5527,6.5603,6.5203,6.5469,110000.0],["2006-10-16",6.5279,6.5736,6.5089,6.5488,118000.0],["2006-10-17",6.5298,6.6021,6.5298,6.6021,64700.0],["2006-10-18",6.604,6.6554,6.5983,6.6459,68600.0],["2006-10-19",6.6421,6.6934,6.6116,6.6611,57200.0],["2006-10-20",6.6725,6.6953,6.6573,6.663,44200.0],["2006-10-23",6.682,6.7486,6.6573,6.7143,81000.0],["2006-10-24",6.72,6.8189,6.7105,6.8056,96300.0],["2006-10-25",6.8361,6.838,6.7714,6.8361,82200.0],["2006-10-26",6.8475,6.9331,6.8285,6.8779,92700.0],["2006-10-27",6.8475,6.9007,6.8285,6.876,66100.0],["2006-10-30",6.8646,6.9007,6.8113,6.8342,62600.0],["2006-10-31",6.838,6.9198,6.8361,6.9198,62500.0],["2006-11-01",6.9236,6.9274,6.8912,6.9064,67100.0],["2006-11-02",7.0966,7.1423,7.0453,7.0681,435000.0],["2006-11-03",7.2352,7.2624,7.0726,7.0939,204400.0],["2006-11-06",7.1694,7.1694,7.0997,7.1249,133500.0],["2006-11-07",7.1636,7.1636,7.0532,7.1016,129400.0],["2006-11-08",7.1113,7.1268,7.0571,7.1249,74700.0],["2006-11-09",7.1249,7.15,7.1016,7.1365,92800.0],["2006-11-10",7.1462,7.15,7.0532,7.0648,76100.0],["2006-11-13",7.0977,7.1365,7.0377,7.0687,110100.0],["2006-11-14",7.1268,7.1365,7.0106,7.0764,114400.0],["2006-11-15",7.1617,7.1984,7.0687,7.1249,101000.0],["2006-11-16",7.1442,7.243,7.1442,7.181,108400.0],["2006-11-17",7.2023,7.2139,7.0881,7.152,88100.0],["2006-11-20",7.1365,7.2217,7.1365,7.1946,76400.0],["2006-11-21",7.1888,7.2391,7.1791,7.2062,66900.0],["2006-11-22",7.2023,7.2217,7.1655,7.2062,49400.0],["2006-11-24",7.2081,7.2507,7.2081,7.2488,29300.0],["2006-11-27",7.2004,7.2488,7.1558,7.1984,71300.0],["2006-11-28",7.1675,7.2624,7.1675,7.2604,119900.0],["2006-11-29",7.2624,7.303,7.2236,7.2662,124700.0],["2006-11-30",7.2914,7.3011,7.2236,7.2798,90500.0],["2006-12-01",7.2643,7.3592,7.2624,7.3456,76800.0],["2006-12-04",7.3553,7.3727,7.2643,7.3224,112800.0],["2006-12-05",7.3418,7.3902,7.3108,7.3398,73900.0],["2006-12-06",7.3398,7.3882,7.3205,7.3727,57200.0],["2006-12-07",7.3786,7.3882,7.3476,7.3708,69900.0],["2006-12-08",7.3766,7.4948,7.3766,7.4638,71200.0],["2006-12-11",7.4676,7.5316,7.427,7.5006,75100.0],["2006-12-12",7.4618,7.5819,7.458,7.5664,99000.0],["2006-12-13",7.4115,7.4986,7.4095,7.4773,134600.0],["2006-12-14",7.458,7.5044,7.427,7.427,85700.0],["2006-12-15",7.427,7.4638,7.4095,7.4541,85900.0],["2006-12-18",7.4192,7.4541,7.396,7.4192,72000.0],["2006-12-19",7.3979,7.456,7.3708,7.4541,115700.0],["2006-12-20",7.4541,7.456,7.3979,7.4483,53800.0],["2006-12-21",7.4328,7.4521,7.3979,7.4173,88100.0],["2006-12-22",7.4212,7.4425,7.3882,7.4289,45300.0],["2006-12-26",7.4095,7.4347,7.3592,7.396,86800.0],["2006-12-27",7.3882,7.4483,7.3766,7.4483,64100.0],["2006-12-28",7.4367,7.4521,7.3786,7.3863,92900.0],["2006-12-29",7.4463,7.4463,7.3127,7.3611,84300.0],["2007-01-03",7.3553,7.3611,7.1713,7.2604,246300.0],["2007-01-04",7.2217,7.2817,7.0319,7.0842,233100.0],["2007-01-05",7.0842,7.0842,6.7995,6.9583,261100.0],["2007-01-08",6.9196,7.0861,6.8847,7.0377,161800.0],["2007-01-09",7.0106,7.1055,7.0106,7.0823,163700.0],["2007-01-10",7.0706,7.183,7.0668,7.1597,167500.0],["2007-01-11",7.1985,7.3011,7.1985,7.243,136000.0],["2007-01-12",7.2372,7.303,7.2043,7.2507,71000.0],["2007-01-16",7.2391,7.3592,7.1907,7.2914,85900.0],["2007-01-17",7.3011,7.3437,7.2624,7.2914,128200.0],["2007-01-18",7.3069,7.3108,7.2275,7.2624,86100.0],["2007-01-19",7.2701,7.2759,7.1752,7.2294,108200.0],["2007-01-22",7.2294,7.2372,7.1268,7.2314,81300.0],["2007-01-23",7.2139,7.3011,7.2081,7.2759,57800.0],["2007-01-24",7.3011,7.3011,7.2314,7.2624,56100.0],["2007-01-25",7.2837,7.336,7.2352,7.2391,55400.0],["2007-01-26",7.2449,7.3224,7.2198,7.305,91400.0],["2007-01-29",7.3205,7.394,7.2817,7.3747,109600.0],["2007-01-30",7.3611,7.4425,7.3553,7.3941,83100.0],["2007-01-31",7.427,7.456,7.4057,7.456,63400.0],["2007-02-01",7.456,7.5044,7.4308,7.4967,122400.0],["2007-02-02",7.4864,7.5318,7.4549,7.4864,75000.0],["2007-02-05",7.4904,7.4924,7.4253,7.4746,76200.0],["2007-02-06",7.514,7.5673,7.4726,7.5298,109900.0],["2007-02-07",7.4628,7.5416,7.4332,7.4332,100000.0],["2007-02-08",7.5495,7.8827,7.5495,7.8374,515200.0],["2007-02-09",8.1233,8.2791,8.0346,8.2416,329200.0],["2007-02-12",8.2909,8.3323,8.1765,8.3086,173700.0],["2007-02-13",8.4171,8.5709,8.3145,8.4979,253800.0],["2007-02-14",8.5728,8.5866,8.4999,8.5176,174900.0],["2007-02-15",8.5354,8.5748,8.3934,8.4131,112900.0],["2007-02-16",8.419,8.4545,8.3106,8.3638,117700.0],["2007-02-20",8.4486,8.5452,8.3599,8.5334,146100.0],["2007-02-21",8.5176,8.5354,8.4013,8.5275,153000.0],["2007-02-22",8.5748,8.5945,8.5373,8.5847,82000.0],["2007-02-23",8.5571,8.6162,8.5176,8.5176,81100.0],["2007-02-26",8.4999,8.5847,8.4466,8.4565,97800.0],["2007-02-27",8.3875,8.4565,8.2238,8.3027,226000.0],["2007-02-28",8.2258,8.4092,8.1213,8.3993,195800.0],["2007-03-01",8.3599,8.5452,8.2613,8.5019,218400.0],["2007-03-02",8.4782,8.5275,8.4171,8.4821,125800.0],["2007-03-05",8.3796,8.4289,8.3205,8.3658,120300.0],["2007-03-06",8.3638,8.3993,8.2791,8.285,105700.0],["2007-03-07",8.3047,8.3126,8.1371,8.1667,117800.0],["2007-03-08",8.1627,8.3954,8.1548,8.3205,186900.0],["2007-03-09",8.3303,8.3461,8.283,8.2988,65300.0],["2007-03-12",8.2948,8.4309,8.2948,8.3974,65200.0],["2007-03-13",8.352,8.3954,8.3007,8.3086,67700.0],["2007-03-14",8.281,8.3402,8.2081,8.2653,74100.0],["2007-03-15",8.2219,8.2593,8.1509,8.1824,71500.0],["2007-03-16",8.1371,8.2002,8.1272,8.1627,106900.0],["2007-03-19",8.1805,8.2002,8.1706,8.2002,152100.0],["2007-03-20",8.1746,8.2219,8.1726,8.2199,70500.0],["2007-03-21",8.2317,8.4388,8.2022,8.419,106500.0],["2007-03-22",8.3993,8.4683,8.3421,8.4289,68800.0],["2007-03-23",8.4072,8.5117,8.4072,8.5117,85600.0],["2007-03-26",8.5038,8.5275,8.4683,8.4979,59300.0],["2007-03-27",8.5176,8.5314,8.4782,8.4999,83400.0],["2007-03-28",8.5117,8.5827,8.4841,8.5433,49800.0],["2007-03-29",8.5728,8.5886,8.5295,8.5768,59800.0],["2007-03-30",8.5768,8.7187,8.5492,8.6754,124600.0],["2007-04-02",8.6675,8.843,8.6675,8.7956,105100.0],["2007-04-03",8.7562,8.8055,8.7365,8.7818,83600.0],["2007-04-04",8.8015,8.8351,8.7739,8.8351,52100.0],["2007-04-05",8.7956,9.119,8.7877,8.981,114200.0],["2007-04-09",9.0204,9.1091,8.908,8.9435,88600.0],["2007-04-10",8.9356,9.0914,8.9356,9.0697,137900.0],["2007-04-11",9.046,9.1131,9.0086,9.0677,78200.0],["2007-04-12",9.0303,9.1604,9.0204,9.1584,70700.0],["2007-04-13",9.2077,9.2511,9.119,9.1446,76900.0],["2007-04-16",9.3674,9.3674,9.184,9.3063,76800.0],["2007-04-17",9.3181,9.4285,9.3063,9.4108,92700.0],["2007-04-18",9.4049,9.4049,8.9889,9.0855,187200.0],["2007-04-19",9.0322,9.0322,8.6813,9.0007,214500.0],["2007-04-20",8.9849,9.1269,8.981,9.119,86200.0],["2007-04-23",9.0184,9.2077,9.0184,9.1525,61800.0],["2007-04-24",9.1584,9.2669,9.0638,9.2471,76800.0],["2007-04-25",9.2531,9.3871,9.2294,9.3457,67400.0],["2007-04-26",9.4443,9.5725,9.3654,9.4956,149900.0],["2007-04-27",9.4344,9.5823,9.3674,9.5626,129100.0],["2007-04-30",9.5626,9.7756,9.5626,9.6612,116500.0],["2007-05-01",9.6632,9.7026,9.4305,9.4325,126200.0],["2007-05-02",9.4522,9.608,9.4483,9.5508,102600.0],["2007-05-03",9.5587,9.5784,9.5035,9.5784,122700.0],["2007-05-04",9.5024,9.5024,9.3883,9.4524,93300.0],["2007-05-07",9.4103,9.4724,9.3223,9.3603,122800.0],["2007-05-08",9.3163,9.3503,9.1603,9.3503,143000.0],["2007-05-09",9.3503,9.5424,9.3403,9.5424,101400.0],["2007-05-10",9.6024,9.6324,9.2663,9.3643,160400.0],["2007-05-11",9.3843,9.4884,9.2843,9.4784,96200.0],["2007-05-14",9.4864,9.7564,9.4864,9.7564,183600.0],["2007-05-15",9.8304,9.8304,9.5524,9.5624,98300.0],["2007-05-16",9.6964,9.6964,9.3883,9.4003,110000.0],["2007-05-17",9.3323,9.4504,9.3223,9.3843,63400.0],["2007-05-18",9.3743,9.4503,9.3423,9.4003,94200.0],["2007-05-21",9.5024,9.5884,9.4504,9.5564,123500.0],["2007-05-22",9.5424,9.5764,9.4123,9.5764,104100.0],["2007-05-23",9.5684,9.6904,9.5684,9.6644,64400.0],["2007-05-24",9.6144,9.6364,9.3503,9.3503,116100.0],["2007-05-25",9.3663,9.3823,9.2843,9.3543,58200.0],["2007-05-29",9.4524,9.6124,9.4003,9.6124,101400.0],["2007-05-30",9.6024,9.7264,9.5264,9.7264,80700.0],["2007-05-31",9.6984,9.7024,9.5044,9.7024,120800.0],["2007-06-01",9.6244,9.7284,9.5764,9.6944,107000.0],["2007-06-04",9.7244,9.8024,9.6824,9.6824,122300.0],["2007-06-05",9.6824,9.6984,9.5984,9.6704,44200.0],["2007-06-06",9.6024,9.7244,9.6024,9.7244,94100.0],["2007-06-07",9.7004,9.7004,9.4403,9.5124,149200.0],["2007-06-08",9.4223,9.4864,9.3423,9.4724,130400.0],["2007-06-11",9.4544,9.6804,9.4523,9.6384,112600.0],["2007-06-12",9.6404,9.6624,9.3883,9.4684,72600.0],["2007-06-13",9.4584,9.7424,9.4584,9.6664,81100.0],["2007-06-14",9.6184,9.7224,9.5564,9.7124,67400.0],["2007-06-15",9.7064,9.7424,9.6524,9.6684,69600.0],["2007-06-18",9.6604,9.7224,9.5684,9.5784,67300.0],["2007-06-19",9.5184,9.6204,9.4564,9.5904,124100.0],["2007-06-20",9.6324,9.6324,9.4323,9.4323,95000.0],["2007-06-21",9.4324,9.5704,9.4223,9.5544,68500.0],["2007-06-22",9.5584,9.6524,9.4824,9.5184,76500.0],["2007-06-25",9.5344,9.5344,9.4383,9.4403,73600.0],["2007-06-26",9.4383,9.5404,9.4063,9.4223,54300.0],["2007-06-27",9.3923,9.4644,9.3363,9.4644,52000.0],["2007-06-28",9.4624,9.6384,9.4624,9.5044,48800.0],["2007-06-29",9.5124,9.5764,9.4724,9.5764,62300.0],["2007-07-02",9.5144,9.6804,9.5084,9.6084,74800.0],["2007-07-03",9.6024,9.6784,9.5844,9.5984,27100.0],["2007-07-05",9.5984,9.7884,9.5884,9.7884,72300.0],["2007-07-06",9.7804,9.7804,9.6904,9.7344,129800.0],["2007-07-09",9.7624,9.8024,9.7244,9.7624,96700.0],["2007-07-10",9.6924,9.8024,9.6404,9.7424,120900.0],["2007-07-11",9.7604,9.8024,9.6044,9.6264,103400.0],["2007-07-12",9.6784,9.7984,9.6404,9.6804,103500.0],["2007-07-13",9.6444,9.7884,9.6444,9.7684,64600.0],["2007-07-16",9.7604,9.8404,9.7044,9.7444,84800.0],["2007-07-17",9.6424,9.8244,9.6424,9.7204,70300.0],["2007-07-18",9.7024,9.7224,9.6484,9.7124,68200.0],["2007-07-19",9.7224,9.8705,9.7224,9.7944,81500.0],["2007-07-20",9.7244,9.8685,9.7244,9.7684,78800.0],["2007-07-23",9.7224,9.8725,9.7144,9.8344,72000.0],["2007-07-24",9.8524,9.9025,9.6824,9.6944,85700.0],["2007-07-25",9.6984,9.7884,9.6424,9.7324,64500.0],["2007-07-26",9.6924,9.7684,9.6024,9.6424,104000.0],["2007-07-27",9.6224,9.7084,9.6024,9.6344,62900.0],["2007-07-30",9.6504,9.6924,9.6024,9.6264,78300.0],["2007-07-31",9.6324,9.6824,9.6024,9.6044,76800.0],["2007-08-01",9.6004,9.6264,9.3703,9.4604,110900.0],["2007-08-02",9.4684,9.5364,9.3303,9.3303,95700.0],["2007-08-03",9.4427,9.4427,8.6666,8.7905,399600.0],["2007-08-06",8.7458,8.7905,7.8621,8.238,696600.0],["2007-08-07",8.238,9.0384,8.2359,8.949,260300.0],["2007-08-08",9.0404,9.0404,8.5752,8.7763,161100.0],["2007-08-09",9.3248,9.3452,8.3314,8.5102,411700.0],["2007-08-10",8.5122,8.6138,8.3436,8.5894,170100.0],["2007-08-13",8.8048,9.14,8.6869,8.9937,173300.0],["2007-08-14",9.0546,9.0993,8.8373,8.8982,130800.0],["2007-08-15",8.9246,9.0953,8.9023,8.9063,142200.0],["2007-08-16",8.7397,8.8007,8.4939,8.6544,171700.0],["2007-08-17",8.7357,8.9693,8.7174,8.7174,115800.0],["2007-08-20",8.823,8.9978,8.8149,8.9551,70300.0],["2007-08-21",8.9856,9.0465,8.9388,8.9978,52100.0],["2007-08-22",9.1115,9.2395,9.077,9.2314,91100.0],["2007-08-23",9.3248,9.3777,9.2923,9.333,63000.0],["2007-08-24",9.3452,9.5361,9.3208,9.5321,72100.0],["2007-08-27",9.5483,9.5483,9.3167,9.3817,61900.0],["2007-08-28",9.3451,9.4122,9.2212,9.2273,113500.0],["2007-08-29",9.3431,9.4955,9.2578,9.4386,102400.0],["2007-08-30",9.3208,9.3959,9.3208,9.3756,51800.0],["2007-08-31",9.4772,9.4772,9.402,9.4731,39300.0],["2007-09-04",9.5463,9.5463,9.2984,9.2984,95200.0],["2007-09-05",9.2436,9.3716,9.2436,9.335,58200.0],["2007-09-06",9.3452,9.3452,9.142,9.1826,139000.0],["2007-09-07",9.1176,9.1257,8.9937,9.1014,64900.0],["2007-09-10",9.0993,9.0993,8.8576,8.9998,134000.0],["2007-09-11",8.9693,9.0709,8.9531,8.9531,61200.0],["2007-09-12",9.0099,9.1095,9.0018,9.077,47400.0],["2007-09-13",9.14,9.2375,9.0567,9.2172,60100.0],["2007-09-14",9.1196,9.2497,9.0709,9.2253,47900.0],["2007-09-17",9.1075,9.2354,8.9937,9.1582,97900.0],["2007-09-18",9.2233,9.2761,9.1339,9.2558,49100.0],["2007-09-19",9.2436,9.3553,9.1725,9.3045,53500.0],["2007-09-20",9.2944,9.3025,9.1928,9.2537,51900.0],["2007-09-21",9.2436,9.3005,9.0729,9.142,63600.0],["2007-09-24",9.2436,9.2659,9.1461,9.1542,41100.0],["2007-09-25",9.1217,9.142,9.0181,9.1136,85500.0],["2007-09-26",9.1054,9.1887,9.0201,9.1237,100100.0],["2007-09-27",9.1928,9.2192,9.0953,9.1075,61800.0],["2007-09-28",9.1237,9.14,9.0201,9.0201,53400.0],["2007-10-01",9.0201,9.142,9.0201,9.0607,55900.0],["2007-10-02",9.079,9.0973,8.9409,9.0953,53100.0],["2007-10-03",9.0953,9.1887,9.0953,9.1217,87800.0],["2007-10-04",9.1725,9.2029,9.0912,9.1948,53200.0],["2007-10-05",9.1928,9.3289,9.1826,9.274,57000.0],["2007-10-08",9.2903,9.335,9.2598,9.2639,46700.0],["2007-10-09",9.2639,9.3411,9.2375,9.335,45200.0],["2007-10-10",9.3553,9.3777,9.2639,9.3777,45000.0],["2007-10-11",9.3573,9.5442,9.3573,9.4467,60900.0],["2007-10-12",9.4061,9.5077,9.3248,9.4366,32100.0],["2007-10-15",9.4366,9.4894,9.3512,9.4163,32400.0],["2007-10-16",9.3878,9.4874,9.3838,9.4122,38800.0],["2007-10-17",9.3777,9.4244,9.2659,9.333,42200.0],["2007-10-18",9.2923,9.461,9.274,9.4569,32400.0],["2007-10-19",9.4163,9.4427,9.2984,9.3106,48100.0],["2007-10-22",9.2456,9.2903,9.142,9.2009,61000.0],["2007-10-23",9.2192,9.2659,9.144,9.1968,52000.0],["2007-10-24",9.2273,9.3594,9.2192,9.2842,43800.0],["2007-10-25",9.3452,9.5483,9.3452,9.53,61800.0],["2007-10-26",9.5686,9.7149,9.5564,9.7108,45100.0],["2007-10-29",9.721,9.7413,9.6296,9.7129,51100.0],["2007-10-30",9.7494,9.7515,9.5767,9.7108,41700.0],["2007-10-31",9.6966,9.853,9.6661,9.7819,44700.0],["2007-11-01",9.7515,9.851,9.6702,9.7311,47100.0],["2007-11-02",9.8034,9.8447,9.5103,9.6445,46100.0],["2007-11-05",9.5392,9.6651,9.4938,9.5929,33100.0],["2007-11-06",9.6465,9.6589,9.5392,9.6548,24500.0],["2007-11-07",9.6713,9.7435,9.4938,9.533,32800.0],["2007-11-08",9.6568,9.6672,9.4938,9.63,43000.0],["2007-11-09",9.6796,9.6796,9.3762,9.3865,54800.0],["2007-11-12",9.4401,9.6383,9.3142,9.4216,69400.0],["2007-11-13",9.3101,9.5929,9.3101,9.3927,75300.0],["2007-11-14",9.5,9.7518,9.2668,9.2874,126600.0],["2007-11-15",9.0563,9.1822,8.4103,8.9861,389300.0],["2007-11-16",8.8003,8.9262,8.6641,8.8602,230200.0],["2007-11-19",8.6744,8.8024,8.596,8.6435,113900.0],["2007-11-20",8.6497,8.7714,8.596,8.7075,112000.0],["2007-11-21",8.7281,8.7632,8.6249,8.6621,56100.0],["2007-11-23",8.8148,8.8148,8.5795,8.6889,27400.0],["2007-11-26",8.6476,8.7756,8.6476,8.6476,95300.0],["2007-11-27",8.6125,8.7095,8.5692,8.7095,94100.0],["2007-11-28",8.7302,8.7714,8.6249,8.7487,97500.0],["2007-11-29",8.6848,8.7591,8.6063,8.6683,53100.0],["2007-11-30",8.6683,8.854,8.5836,8.8313,123100.0],["2007-12-03",8.7157,8.8808,8.66,8.8251,77800.0],["2007-12-04",8.6827,8.8251,8.6827,8.7343,55000.0],["2007-12-05",8.7198,8.7467,8.6517,8.6683,65800.0],["2007-12-06",8.6579,8.7797,8.6579,8.7776,57000.0],["2007-12-07",8.6806,8.79,8.6806,8.7446,37100.0],["2007-12-10",8.6889,8.788,8.6476,8.6559,69600.0],["2007-12-11",8.5919,8.7591,8.5733,8.6105,109100.0],["2007-12-12",8.7611,8.7611,8.5568,8.594,83000.0],["2007-12-13",8.5217,8.6373,8.5217,8.5981,55600.0],["2007-12-14",8.5217,8.6063,8.5135,8.5258,57800.0],["2007-12-17",8.4846,8.5651,8.4619,8.4619,55200.0],["2007-12-18",8.466,8.5114,8.3649,8.4474,138800.0],["2007-12-19",8.4103,8.4433,8.3236,8.3607,107200.0],["2007-12-20",8.3195,8.5114,8.2555,8.2555,115200.0],["2007-12-21",8.2679,8.336,8.2555,8.2864,85800.0],["2007-12-24",8.2575,8.4123,8.2575,8.3876,69800.0],["2007-12-26",8.3917,8.4722,8.3587,8.4288,59200.0],["2007-12-27",8.3917,8.435,8.2968,8.3257,71700.0],["2007-12-28",8.3649,8.3958,8.3133,8.3484,70500.0],["2007-12-31",8.2906,8.4144,8.2266,8.3587,122800.0],["2008-01-02",8.3195,8.4061,8.1523,8.369,95800.0],["2008-01-03",8.4041,8.4846,8.3711,8.4165,88000.0],["2008-01-04",8.4,8.4515,8.2968,8.3731,65900.0],["2008-01-07",8.3277,8.4123,8.2617,8.2947,136000.0],["2008-01-08",8.2947,8.3463,8.2699,8.2864,92900.0],["2008-01-09",8.3174,8.4103,8.3091,8.3979,88100.0],["2008-01-10",8.3772,8.4701,8.3772,8.4495,67800.0],["2008-01-11",8.435,8.4866,8.3133,8.3504,53300.0],["2008-01-14",8.4123,8.4123,8.0553,8.1564,205700.0],["2008-01-15",8.1337,8.2761,8.0883,8.1936,105400.0],["2008-01-16",8.1729,8.3236,8.1358,8.2926,86800.0],["2008-01-17",8.3091,8.3091,8.0491,8.078,92600.0],["2008-01-18",8.2245,8.2245,7.7065,7.7911,204600.0],["2008-01-22",7.7622,7.8592,7.0172,7.8406,313800.0],["2008-01-23",7.7746,7.7746,7.5889,7.7003,169500.0],["2008-01-24",7.8179,7.9769,7.6982,7.6982,188900.0],["2008-01-25",7.6735,7.9459,7.6735,7.8097,166500.0],["2008-01-28",7.8695,8.1543,7.8427,8.1193,219700.0],["2008-01-29",8.2245,8.3029,8.1977,8.2555,165500.0],["2008-01-30",8.2761,8.5713,8.2575,8.3195,159900.0],["2008-01-31",8.2906,8.5341,8.208,8.4784,164700.0],["2008-02-01",8.3423,8.6199,8.3423,8.5631,89000.0],["2008-02-04",8.5232,8.6451,8.4222,8.5358,118100.0],["2008-02-05",8.519,8.5947,8.3991,8.4075,91600.0],["2008-02-06",8.4117,8.5127,8.3192,8.3549,77700.0],["2008-02-07",8.4222,8.7713,8.2014,8.3612,171600.0],["2008-02-08",8.3781,8.5379,8.3066,8.4643,158100.0],["2008-02-11",8.4643,8.6767,8.3907,8.6767,93200.0],["2008-02-12",8.6893,8.7251,8.561,8.6409,69800.0],["2008-02-13",8.7335,8.8323,8.662,8.8197,69800.0],["2008-02-14",8.8323,8.9227,8.7019,8.7881,57100.0],["2008-02-15",8.6851,8.7124,8.4748,8.519,83000.0],["2008-02-19",8.5211,8.7671,8.5211,8.7208,136900.0],["2008-02-20",8.6283,8.8071,8.6283,8.7797,105000.0],["2008-02-21",8.805,8.805,8.6725,8.7103,127000.0],["2008-02-22",8.7061,8.7061,8.5253,8.58,121700.0],["2008-02-25",8.5842,8.7671,8.5379,8.704,116600.0],["2008-02-26",8.6725,8.8008,8.6031,8.8008,83400.0],["2008-02-27",8.8008,8.8008,8.6262,8.6977,114700.0],["2008-02-28",8.7166,8.744,8.6388,8.6851,47400.0],["2008-02-29",8.6472,8.6977,8.5337,8.6304,75900.0],["2008-03-03",8.5736,8.744,8.5295,8.5989,82000.0],["2008-03-04",8.5568,8.6346,8.418,8.4706,95400.0],["2008-03-05",8.5232,8.5505,8.4054,8.4706,126100.0],["2008-03-06",8.4433,8.4748,8.233,8.254,135300.0],["2008-03-07",8.1888,8.2582,8.1131,8.1657,75600.0],["2008-03-10",8.1194,8.1383,7.9133,7.9133,136500.0],["2008-03-11",8.0037,8.0437,7.8544,8.008,93600.0],["2008-03-12",8.0584,8.071,7.9407,7.968,91600.0],["2008-03-13",7.9322,7.968,7.8439,7.886,127200.0],["2008-03-14",7.8881,7.928,7.642,7.7072,181400.0],["2008-03-17",7.6147,7.7829,7.4086,7.5832,95700.0],["2008-03-18",7.6631,7.9091,7.5159,7.8061,154100.0],["2008-03-19",7.7871,7.804,7.5495,7.56,77200.0],["2008-03-20",7.5705,7.9911,7.5705,7.9238,386000.0],["2008-03-24",8.0311,8.3255,8.029,8.1909,233500.0],["2008-03-25",8.2561,8.336,8.1215,8.2666,109600.0],["2008-03-26",8.3276,8.4117,8.2267,8.3318,117600.0],["2008-03-27",8.3423,8.458,8.1215,8.1215,117400.0],["2008-03-28",8.1488,8.1678,7.9259,7.9659,109400.0],["2008-03-31",7.9659,8.2161,7.9659,8.1657,85500.0],["2008-04-01",8.3486,8.3844,8.1657,8.2855,167500.0],["2008-04-02",8.3423,8.3739,8.2897,8.3066,85500.0],["2008-04-03",8.3066,8.3381,8.214,8.3381,80500.0],["2008-04-04",8.2855,8.4054,8.2498,8.3718,83900.0],["2008-04-07",8.4538,8.4937,8.3865,8.4538,86000.0],["2008-04-08",8.5148,8.5337,8.4033,8.4222,83400.0],["2008-04-09",8.4622,8.4622,8.3318,8.3507,57000.0],["2008-04-10",8.3066,8.3865,8.2855,8.294,63100.0],["2008-04-11",8.2982,8.315,8.1425,8.1804,130100.0],["2008-04-14",8.233,8.2687,8.1299,8.2267,69000.0],["2008-04-15",8.3171,8.3654,8.254,8.2834,87000.0],["2008-04-16",8.3276,8.4327,8.3045,8.4327,68100.0],["2008-04-17",8.4327,8.5442,8.4138,8.4895,70100.0],["2008-04-18",8.622,8.826,8.4916,8.6977,235400.0],["2008-04-21",8.6746,8.7187,8.6052,8.6641,83300.0],["2008-04-22",8.7061,8.7061,8.5842,8.6115,60200.0],["2008-04-23",8.6767,8.6767,8.5968,8.6115,51300.0],["2008-04-24",8.5863,8.6662,8.5484,8.6662,67100.0],["2008-04-25",8.622,8.6746,8.5757,8.6746,62400.0],["2008-04-28",8.6746,8.7524,8.6367,8.683,65900.0],["2008-04-29",8.7272,8.7587,8.6283,8.6409,107300.0],["2008-04-30",8.6073,8.6746,8.5589,8.5989,121400.0],["2008-05-01",8.6641,8.6914,8.5715,8.6136,126000.0],["2008-05-02",8.8097,8.8097,8.5482,8.604,121400.0],["2008-05-05",8.6254,8.694,8.5975,8.6018,109800.0],["2008-05-06",8.6275,8.6811,8.6168,8.664,110700.0],["2008-05-07",8.7154,8.7261,8.5954,8.6232,71800.0],["2008-05-08",8.694,8.8955,8.6018,8.649,110300.0],["2008-05-09",8.6983,8.6983,8.6061,8.6447,54600.0],["2008-05-12",8.6725,8.7026,8.6082,8.6725,72400.0],["2008-05-13",8.7004,8.7904,8.6918,8.7154,91300.0],["2008-05-14",8.7669,8.7733,8.6747,8.7004,92100.0],["2008-05-15",8.6811,8.7197,8.5761,8.6683,79300.0],["2008-05-16",8.6382,8.7883,8.6382,8.7433,88100.0],["2008-05-19",8.7326,8.7347,8.6382,8.6811,108600.0],["2008-05-20",8.6875,8.8933,8.6875,8.874,119100.0],["2008-05-21",8.8955,9.0755,8.889,9.0048,133800.0],["2008-05-22",9.0669,9.1312,8.9726,8.9876,71900.0],["2008-05-23",9.0305,9.097,8.9233,8.9469,70300.0],["2008-05-27",8.9726,9.0091,8.8912,8.9126,49900.0],["2008-05-28",8.9533,8.9705,8.8762,8.8847,56900.0],["2008-05-29",8.8354,8.9276,8.8354,8.8847,67700.0],["2008-05-30",8.8847,8.8847,8.8033,8.874,94700.0],["2008-06-02",8.8547,8.9083,8.7004,8.8183,125500.0],["2008-06-03",8.8162,8.8333,8.7154,8.7476,120600.0],["2008-06-04",8.7583,8.7883,8.6297,8.6875,94100.0],["2008-06-05",8.7733,8.7819,8.6275,8.7669,145400.0],["2008-06-06",8.7133,8.8204,8.7133,8.7411,128100.0],["2008-06-09",8.799,8.8076,8.7454,8.754,49400.0],["2008-06-10",8.7197,8.7926,8.6833,8.7519,105600.0],["2008-06-11",8.8012,8.8012,8.724,8.739,52900.0],["2008-06-12",8.7047,8.7647,8.649,8.6661,48800.0],["2008-06-13",8.6404,8.694,8.5739,8.5932,44800.0],["2008-06-16",8.6232,8.7433,8.5739,8.7218,43100.0],["2008-06-17",8.724,8.7368,8.6725,8.7133,55000.0],["2008-06-18",8.724,8.724,8.6168,8.634,56700.0],["2008-06-19",8.5889,8.7026,8.5439,8.5568,75800.0],["2008-06-20",8.5718,8.5889,8.4882,8.4925,54300.0],["2008-06-23",8.4882,8.5997,8.4668,8.5418,84100.0],["2008-06-24",8.5204,8.5761,8.4668,8.5268,47000.0],["2008-06-25",8.6147,8.6147,8.4903,8.4925,56000.0],["2008-06-26",8.5161,8.5161,8.171,8.306,80000.0],["2008-06-27",8.3703,8.3917,8.1667,8.1881,62100.0],["2008-06-30",8.1602,8.1945,8.1302,8.1945,83100.0],["2008-07-01",8.1667,8.1881,7.9823,8.0702,121200.0],["2008-07-02",8.0359,8.1817,8.0338,8.0831,64200.0],["2008-07-03",8.0338,8.0959,7.9288,7.9309,58500.0],["2008-07-07",7.9309,8.0338,7.5515,7.7015,152900.0],["2008-07-08",7.6758,7.6758,7.395,7.5536,125300.0],["2008-07-09",7.5558,7.8494,7.5558,7.8237,80700.0],["2008-07-10",7.8237,7.9823,7.7165,7.9823,67000.0],["2008-07-11",7.9909,8.0809,7.9459,8.0381,86500.0],["2008-07-14",8.0788,8.0788,7.7165,7.7809,152800.0],["2008-07-15",7.7809,7.783,7.6094,7.6115,73000.0],["2008-07-16",7.6094,7.6501,7.5108,7.5644,50400.0],["2008-07-17",7.6072,7.6715,7.5601,7.5601,102100.0],["2008-07-18",7.6158,7.6201,7.5236,7.6201,64400.0],["2008-07-21",7.6308,7.7701,7.5922,7.7573,58400.0],["2008-07-22",7.7594,7.8752,7.7594,7.8602,65000.0],["2008-07-23",7.8452,7.9202,7.7316,7.7487,99100.0],["2008-07-24",7.9523,8.0038,7.5922,7.6565,83200.0],["2008-07-25",7.813,7.8151,7.6865,7.723,84000.0],["2008-07-28",7.8001,7.9909,7.7894,7.9802,112500.0],["2008-07-29",8.0574,8.1217,8.0295,8.0402,108900.0],["2008-07-30",8.0788,8.2374,8.0659,8.2288,88900.0],["2008-07-31",8.2931,8.4861,8.2567,8.2781,121200.0],["2008-08-01",8.3197,8.3394,8.1468,8.2475,85100.0],["2008-08-04",8.2563,8.2563,8.033,8.0614,85300.0],["2008-08-05",8.1162,8.1468,8.0286,8.1468,56000.0],["2008-08-06",8.1468,8.2059,8.0921,8.1599,75600.0],["2008-08-07",8.3613,8.3613,8.0724,8.0811,50000.0],["2008-08-08",8.0855,8.2234,8.0658,8.0921,41300.0],["2008-08-11",8.0439,8.2497,8.0439,8.23,79100.0],["2008-08-12",8.2716,8.3372,8.2015,8.2431,68100.0],["2008-08-13",8.2366,8.3351,8.1862,8.2606,55800.0],["2008-08-14",8.3022,8.3022,8.2256,8.2606,48600.0],["2008-08-15",8.068,8.3132,8.068,8.3132,73700.0],["2008-08-18",8.2913,8.4335,8.2913,8.4314,67100.0],["2008-08-19",8.578,8.578,8.4073,8.5496,66800.0],["2008-08-20",8.5693,8.5693,8.3591,8.4467,53600.0],["2008-08-21",8.4467,8.5014,8.4423,8.4489,40700.0],["2008-08-22",8.5102,8.5167,8.3876,8.3985,42600.0],["2008-08-25",8.4314,8.4489,8.3372,8.3569,40000.0],["2008-08-26",8.3613,8.3876,8.3175,8.3482,35200.0],["2008-08-27",8.3547,8.4051,8.3329,8.3963,62600.0],["2008-08-28",8.3985,8.5014,8.392,8.4576,61800.0],["2008-08-29",8.4576,8.4576,8.3745,8.3898,34300.0],["2008-09-02",8.3701,8.4335,8.2716,8.2803,84600.0],["2008-09-03",8.2147,8.427,8.2147,8.392,56800.0],["2008-09-04",8.392,8.4007,8.2606,8.3416,48200.0],["2008-09-05",8.276,8.276,8.1096,8.1796,90900.0],["2008-09-08",8.1775,8.2957,8.1687,8.2212,54400.0],["2008-09-09",8.1468,8.2234,7.9279,7.9564,79100.0],["2008-09-10",7.9564,8.0396,7.9564,8.0067,54600.0],["2008-09-11",8.0089,8.0089,7.8535,7.8601,57500.0],["2008-09-12",7.8863,8.0746,7.8251,7.8251,130400.0],["2008-09-15",7.8075,7.9214,7.6828,7.7222,114200.0],["2008-09-16",7.685,7.7572,7.4004,7.7419,193000.0],["2008-09-17",7.7178,7.7638,7.4289,7.4683,79700.0],["2008-09-18",7.4705,7.5733,7.2516,7.4398,142600.0],["2008-09-19",7.8163,7.8798,7.4442,7.8623,108600.0],["2008-09-22",7.8798,7.8798,7.7309,7.7703,79500.0],["2008-09-23",7.8776,7.8776,7.4945,7.5252,96300.0],["2008-09-24",7.5274,7.6346,7.4595,7.4661,67900.0],["2008-09-25",7.5318,7.6324,7.477,7.5777,87500.0],["2008-09-26",7.5186,7.5733,7.3873,7.4924,104100.0],["2008-09-29",7.4792,7.4836,7.0852,7.256,125500.0],["2008-09-30",7.2713,7.3501,7.1421,7.3501,153100.0],["2008-10-01",7.3785,7.4595,7.2012,7.4311,79000.0],["2008-10-02",7.3326,7.4398,7.1794,7.1925,68700.0],["2008-10-03",7.2516,7.4267,7.0699,7.0874,96100.0],["2008-10-06",6.9824,6.9845,5.9558,6.3761,353500.0],["2008-10-07",6.4045,6.573,5.993,6.0302,191600.0],["2008-10-08",5.8792,5.8792,4.9249,5.6844,515800.0],["2008-10-09",5.691,5.7457,5.0518,5.1875,204400.0],["2008-10-10",5.1,5.1,4.4652,4.9555,388300.0],["2008-10-13",5.6362,6.4045,5.5005,6.3914,117600.0],["2008-10-14",6.6037,6.9561,6.468,6.6694,255200.0],["2008-10-15",6.4286,6.654,6.2907,6.3367,123600.0],["2008-10-16",6.5205,6.5949,6.1966,6.5227,119500.0],["2008-10-17",6.4877,6.8729,6.4658,6.5993,104000.0],["2008-10-20",6.8948,7.291,6.6912,7.2209,205900.0],["2008-10-21",7.1662,7.5186,7.1662,7.2844,184500.0],["2008-10-22",7.0765,7.256,7.0283,7.1378,103200.0],["2008-10-23",7.2231,7.2231,6.8948,7.0371,126100.0],["2008-10-24",6.7219,7.1049,6.5906,6.9167,103200.0],["2008-10-27",6.9233,7.0021,6.7854,6.7941,83000.0],["2008-10-28",7.1071,7.1071,6.7066,7.048,107000.0],["2008-10-29",7.0152,7.3588,6.9517,7.083,147400.0],["2008-10-30",7.4792,7.486,7.1784,7.4568,97100.0],["2008-10-31",7.5331,7.6521,7.459,7.6094,66600.0],["2008-11-03",7.6094,7.8474,7.6094,7.7665,75700.0],["2008-11-04",7.8653,7.9596,7.7351,7.7845,106300.0],["2008-11-05",7.7082,7.8855,7.5062,7.6857,103500.0],["2008-11-06",7.6296,7.6319,7.3311,7.4231,129800.0],["2008-11-07",7.45,7.6857,7.4074,7.5286,94800.0],["2008-11-10",7.5915,7.8563,7.4096,7.4613,103400.0],["2008-11-11",7.4882,7.5421,7.3221,7.3558,115500.0],["2008-11-12",7.4635,7.4635,7.1358,7.1964,136600.0],["2008-11-13",7.1313,7.1986,6.734,7.1807,188500.0],["2008-11-14",7.1829,7.4209,7.0729,7.3333,122600.0],["2008-11-17",7.4074,7.5443,7.1829,7.2435,117600.0],["2008-11-18",7.2009,7.2009,6.734,6.927,126200.0],["2008-11-19",6.7811,6.9225,6.294,6.303,173400.0],["2008-11-20",6.2873,6.2873,5.6117,5.6678,287800.0],["2008-11-21",5.6768,5.8676,5.6408,5.8563,210200.0],["2008-11-24",6.0382,6.4085,5.899,6.2536,201700.0],["2008-11-25",6.3524,6.4377,6.0426,6.1369,107300.0],["2008-11-26",6.0045,6.4714,5.9506,6.3748,120300.0],["2008-11-28",6.413,6.6779,6.1212,6.6779,38500.0],["2008-12-01",6.6397,6.6397,6.2402,6.2402,78100.0],["2008-12-02",6.3389,6.4646,6.1728,6.4355,113200.0],["2008-12-03",6.3569,6.633,6.303,6.4153,104500.0],["2008-12-04",6.3053,6.4736,6.0471,6.1459,186900.0],["2008-12-05",6.0022,6.2357,5.9484,6.2087,105000.0],["2008-12-08",6.2222,6.5544,6.2222,6.4085,111600.0],["2008-12-09",6.4153,6.716,6.3838,6.422,129100.0],["2008-12-10",6.6913,6.8328,6.5095,6.7856,132100.0],["2008-12-11",6.8373,6.9719,6.6981,6.7991,105000.0],["2008-12-12",6.734,6.8754,6.5926,6.8575,72500.0],["2008-12-15",6.9607,6.9719,6.6824,6.7475,80900.0],["2008-12-16",6.9225,7.1268,6.826,6.9787,125100.0],["2008-12-17",6.9136,7.239,6.8934,7.0931,90400.0],["2008-12-18",7.3154,7.3513,6.8462,6.945,166700.0],["2008-12-19",6.945,7.1201,6.8395,6.8777,183300.0],["2008-12-22",6.9585,6.963,6.752,6.8956,152000.0],["2008-12-23",7.0303,7.0662,6.8664,7.0348,143800.0],["2008-12-24",7.2974,7.6319,7.2076,7.5421,301500.0],["2008-12-26",7.6117,7.8002,7.5331,7.6655,213800.0],["2008-12-29",7.67,7.9708,7.5421,7.6296,299700.0],["2008-12-30",7.6319,7.8563,7.6319,7.7216,245200.0],["2008-12-31",7.661,7.9686,7.661,7.9573,184000.0],["2009-01-02",7.9798,8.2873,7.9663,8.2559,199600.0],["2009-01-05",8.3053,8.6734,8.294,8.5903,233900.0],["2009-01-06",8.6016,8.7519,8.3053,8.395,210900.0],["2009-01-07",8.2514,8.4534,8.0808,8.1594,238800.0],["2009-01-08",8.0045,8.3165,8.0045,8.312,194000.0],["2009-01-09",8.3973,8.4085,8.1145,8.2806,146400.0],["2009-01-12",8.3614,8.3614,8.1751,8.1751,145300.0],["2009-01-13",8.0898,8.3928,8.0898,8.3636,108800.0],["2009-01-14",8.3502,8.4175,8.193,8.3344,232800.0],["2009-01-15",8.4152,8.523,8.0808,8.3928,167400.0],["2009-01-16",8.4759,8.5499,8.3142,8.4669,114000.0],["2009-01-20",8.4714,8.5724,8.3995,8.4534,183100.0],["2009-01-21",8.4197,8.8103,8.4197,8.8103,221400.0],["2009-01-22",8.7677,8.8462,8.5881,8.7924,142500.0],["2009-01-23",8.7497,8.9293,8.6083,8.8574,187500.0],["2009-01-26",8.8934,9.0011,8.835,8.9562,147900.0],["2009-01-27",8.9787,9.1089,8.8081,9.0797,139800.0],["2009-01-28",9.3378,9.3378,9.0213,9.1717,134500.0],["2009-01-29",9.1448,9.2031,9.0393,9.064,154800.0],["2009-01-30",9.2976,9.2976,8.741,8.9678,215200.0],["2009-02-02",8.8761,9.0204,8.7501,9.0113,160800.0],["2009-02-03",9.08,9.1602,8.954,9.151,171500.0],["2009-02-04",9.1487,9.1602,8.9792,9.0296,151200.0],["2009-02-05",9.1258,9.1968,8.9929,9.0502,142400.0],["2009-02-06",9.1899,9.1968,8.9815,9.0479,123200.0],["2009-02-09",8.7685,8.9586,8.4753,8.8509,243600.0],["2009-02-10",8.8509,9.1373,8.7043,8.9334,184800.0],["2009-02-11",8.9334,9.0479,8.8486,8.8486,187900.0],["2009-02-12",8.8189,9.0044,8.796,8.9884,123300.0],["2009-02-13",8.9311,9.1212,8.8922,8.9219,111200.0],["2009-02-17",8.9082,8.9082,8.544,8.6081,191900.0],["2009-02-18",8.6265,8.725,8.2508,8.2943,142500.0],["2009-02-19",8.3699,8.4134,8.2027,8.2462,102600.0],["2009-02-20",8.0882,8.0904,7.3758,7.6758,298200.0],["2009-02-23",7.7881,7.8705,7.3987,7.417,321300.0],["2009-02-24",7.3529,7.7446,7.1673,7.6804,375000.0],["2009-02-25",7.724,8.0103,7.6965,7.9072,226600.0],["2009-02-26",8.0515,8.3035,7.9255,8.2645,233300.0],["2009-02-27",8.0332,8.402,7.9668,8.2714,183200.0],["2009-03-02",8.2187,8.2187,7.401,7.6529,285000.0],["2009-03-03",7.7308,7.7491,7.4216,7.5292,353400.0],["2009-03-04",7.7033,7.9003,7.6529,7.8064,197500.0],["2009-03-05",7.7904,7.8133,7.5315,7.5384,204700.0],["2009-03-06",7.527,7.7033,7.1009,7.3437,254300.0],["2009-03-09",7.1902,7.3643,7.1146,7.3071,228900.0],["2009-03-10",7.3552,7.7331,7.3529,7.5934,207900.0],["2009-03-11",7.7079,7.9209,7.6529,7.7583,220000.0],["2009-03-12",7.7675,8.1981,7.6873,8.1889,285000.0],["2009-03-13",8.2531,8.418,8.1889,8.2531,86800.0],["2009-03-16",8.3401,8.4753,8.2897,8.3836,111500.0],["2009-03-17",8.3905,8.5211,8.3195,8.4592,86100.0],["2009-03-18",8.4455,8.615,8.2966,8.5463,78600.0],["2009-03-19",8.6242,8.6631,8.4592,8.5669,71700.0],["2009-03-20",8.5028,8.631,8.3997,8.4592,62600.0],["2009-03-23",8.4959,8.6471,8.4592,8.6333,99600.0],["2009-03-24",8.5257,8.6127,8.331,8.331,92500.0],["2009-03-25",8.2645,8.5348,8.2645,8.4226,63200.0],["2009-03-26",8.3859,8.5486,8.3264,8.5005,54100.0],["2009-03-27",8.3607,8.5669,8.3607,8.4661,59400.0],["2009-03-30",8.4111,8.4157,8.2027,8.276,124000.0],["2009-03-31",8.418,8.4409,8.2714,8.3745,75600.0],["2009-04-01",8.3745,8.5302,8.3126,8.5302,71100.0],["2009-04-02",8.702,8.702,8.5257,8.5738,90700.0],["2009-04-03",8.5417,8.7043,8.4753,8.544,100200.0],["2009-04-06",8.5715,8.5944,8.4753,8.5211,78500.0],["2009-04-07",8.5188,8.5806,8.4524,8.4569,110000.0],["2009-04-08",8.5211,8.5302,8.3012,8.5142,85200.0],["2009-04-09",8.5463,8.5875,8.489,8.5096,66700.0],["2009-04-13",8.434,8.5898,8.434,8.544,97300.0],["2009-04-14",8.505,8.5577,8.4753,8.4913,92500.0],["2009-04-15",8.4524,8.505,8.2783,8.4615,87100.0],["2009-04-16",8.4615,8.5165,8.4272,8.4592,103900.0],["2009-04-17",8.4569,8.5165,8.4455,8.4524,84800.0],["2009-04-20",8.4501,8.4753,8.3974,8.4638,101200.0],["2009-04-21",8.4203,8.4936,8.3722,8.4753,120500.0],["2009-04-22",8.4753,8.5005,8.3974,8.4272,174500.0],["2009-04-23",8.4982,8.7158,8.418,8.7043,185100.0],["2009-04-24",8.7731,8.8624,8.6677,8.7731,188000.0],["2009-04-27",8.7937,8.9334,8.7066,8.899,206200.0],["2009-04-28",8.867,9.1625,8.867,9.0937,180600.0],["2009-04-29",9.1625,9.3984,9.1166,9.2861,171900.0],["2009-04-30",9.3663,9.3915,9.1625,9.1625,152600.0],["2009-05-01",9.2034,9.2478,9.0537,9.1332,111300.0],["2009-05-04",9.1543,9.4606,9.1192,9.4185,110300.0],["2009-05-05",9.3811,9.4699,9.2665,9.353,129900.0],["2009-05-06",9.4582,9.4582,9.1893,9.2314,74600.0],["2009-05-07",9.353,9.5284,9.1192,9.346,136800.0],["2009-05-08",9.4489,9.6921,9.353,9.6921,108900.0],["2009-05-11",9.5752,9.6851,9.4629,9.5845,115300.0],["2009-05-12",9.5354,9.7038,9.4559,9.7038,120800.0],["2009-05-13",9.7014,9.8207,9.3554,9.5167,160800.0],["2009-05-14",9.5167,9.5471,9.332,9.5214,90700.0],["2009-05-15",9.5284,9.5284,9.3413,9.4185,97000.0],["2009-05-18",9.4606,9.6336,9.4255,9.5915,102500.0],["2009-05-19",9.5752,9.7482,9.5564,9.643,74500.0],["2009-05-20",9.6523,9.7482,9.636,9.6991,83900.0],["2009-05-21",9.6126,9.664,9.4816,9.5214,80200.0],["2009-05-22",9.5845,9.6172,9.4606,9.5401,52300.0],["2009-05-26",9.5097,9.7622,9.4349,9.7155,70300.0],["2009-05-27",9.7388,9.7412,9.5868,9.5985,42200.0],["2009-05-28",9.7084,9.7131,9.5471,9.6266,53700.0],["2009-05-29",9.6266,9.8183,9.5471,9.809,71900.0],["2009-06-01",9.8347,9.9844,9.809,9.9844,114800.0],["2009-06-02",9.8487,10.0498,9.8207,9.9844,76700.0],["2009-06-03",9.9446,9.9446,9.7061,9.9376,77700.0],["2009-06-04",10.0405,10.0405,9.8511,10.0077,79400.0],["2009-06-05",10.0288,10.0498,9.8347,9.9656,67700.0],["2009-06-08",10.0171,10.0171,9.8487,9.9002,81700.0],["2009-06-09",9.8464,9.975,9.8207,9.8721,55900.0],["2009-06-10",9.975,9.975,9.8441,9.9095,61300.0],["2009-06-11",9.9469,9.9727,9.816,9.8464,78600.0],["2009-06-12",9.8254,9.8932,9.7084,9.8557,46600.0],["2009-06-15",9.9025,9.9025,9.65,9.7038,69900.0],["2009-06-16",9.7622,9.8066,9.519,9.5518,76400.0],["2009-06-17",9.5728,9.5775,9.353,9.4021,122600.0],["2009-06-18",9.3343,9.5728,9.3296,9.5541,49000.0],["2009-06-19",9.5541,9.5681,9.3811,9.5073,57900.0],["2009-06-22",9.4933,9.5658,9.2665,9.3063,101400.0],["2009-06-23",9.3834,9.4162,9.1893,9.4068,117600.0],["2009-06-24",9.519,9.664,9.4606,9.5728,119200.0],["2009-06-25",9.5284,9.9376,9.5284,9.8908,88900.0],["2009-06-26",9.9165,9.996,9.7225,9.9399,82600.0],["2009-06-29",9.9656,9.9937,9.8511,9.9469,85000.0],["2009-06-30",9.9446,10.0194,9.7225,9.8604,49300.0],["2009-07-01",9.996,9.996,9.8534,9.8674,38700.0],["2009-07-02",9.802,9.8441,9.7131,9.8441,28500.0],["2009-07-06",9.7926,9.8113,9.7084,9.7599,35800.0],["2009-07-07",9.6944,9.7505,9.6079,9.6289,53800.0],["2009-07-08",9.6126,9.7225,9.5284,9.5892,54000.0],["2009-07-09",9.6967,9.6991,9.519,9.65,27300.0],["2009-07-10",9.6991,9.8768,9.6032,9.8768,41100.0],["2009-07-13",9.802,9.8791,9.6804,9.8207,55300.0],["2009-07-14",9.8674,9.8674,9.7669,9.809,37900.0],["2009-07-15",9.8908,9.9306,9.8487,9.9142,44600.0],["2009-07-16",9.8324,9.9843,9.8324,9.9797,51100.0],["2009-07-17",10.0077,10.0475,9.8394,10.0194,67000.0],["2009-07-20",10.113,10.113,9.9937,10.0194,49800.0],["2009-07-21",10.0755,10.113,10.0335,10.0872,45700.0],["2009-07-22",10.0732,10.1083,9.968,10.0358,44900.0],["2009-07-23",10.113,10.2766,10.0545,10.1901,73100.0],["2009-07-24",10.279,10.3655,10.2065,10.307,68300.0],["2009-07-27",10.2953,10.611,10.2953,10.5619,134700.0],["2009-07-28",10.604,10.604,10.4801,10.5128,69000.0],["2009-07-29",10.4707,10.6087,10.4052,10.5338,44500.0],["2009-07-30",10.7022,10.7279,10.5713,10.7279,112500.0],["2009-07-31",10.7148,10.7958,10.5958,10.6886,68800.0],["2009-08-03",11.0506,11.0506,10.6934,10.722,61500.0],["2009-08-04",10.6696,10.7553,10.5148,10.5648,64300.0],["2009-08-05",10.5124,10.5648,10.2791,10.3743,96100.0],["2009-08-06",10.5315,10.5315,10.06,10.1434,117000.0],["2009-08-07",10.1934,10.4815,10.0648,10.4172,94900.0],["2009-08-10",10.3458,10.4862,10.0338,10.4862,95400.0],["2009-08-11",9.76,9.7981,9.6433,9.7029,1747400.0],["2009-08-12",9.7267,9.8076,9.6695,9.7029,403500.0],["2009-08-13",9.7029,9.7981,9.6719,9.7981,223000.0],["2009-08-14",9.7029,9.7981,9.7029,9.7719,169800.0],["2009-08-17",9.6695,9.741,9.4743,9.6791,192600.0],["2009-08-18",9.6743,9.7981,9.5862,9.7267,144300.0],["2009-08-19",9.7338,9.8219,9.7148,9.7933,89900.0],["2009-08-20",9.7624,9.8576,9.7624,9.8576,113100.0],["2009-08-21",9.8814,9.891,9.8267,9.8767,226000.0],["2009-08-24",9.8124,9.9029,9.8124,9.8695,166300.0],["2009-08-25",9.8505,9.891,9.8291,9.8434,82700.0],["2009-08-26",9.8791,9.8791,9.7624,9.8219,74400.0],["2009-08-27",9.7648,9.7648,9.6291,9.7076,137200.0],["2009-08-28",9.7505,9.7505,9.6029,9.6791,95000.0],["2009-08-31",9.6338,9.7433,9.6338,9.66,68700.0],["2009-09-01",9.7124,9.8124,9.6838,9.7957,118200.0],["2009-09-02",9.8314,9.8314,9.691,9.7767,156300.0],["2009-09-03",9.8219,9.8314,9.7148,9.8219,88100.0],["2009-09-04",9.8505,9.8695,9.7957,9.8576,59300.0],["2009-09-08",9.8529,9.8981,9.8529,9.8767,98500.0],["2009-09-09",9.9076,9.9076,9.7648,9.8672,86100.0],["2009-09-10",9.81,9.8791,9.7672,9.8457,76500.0],["2009-09-11",9.8791,9.8814,9.791,9.8791,73800.0],["2009-09-14",9.8314,9.8934,9.8148,9.8934,87600.0],["2009-09-15",9.8934,9.8981,9.8576,9.8743,83000.0],["2009-09-16",9.8934,9.9053,9.791,9.8815,112600.0],["2009-09-17",9.8814,9.9053,9.8219,9.8219,115500.0],["2009-09-18",9.8386,9.9695,9.7053,9.9695,216900.0],["2009-09-21",9.8767,9.9338,9.8219,9.8815,107200.0],["2009-09-22",9.86,9.9172,9.7886,9.8219,119800.0],["2009-09-23",9.8243,9.8886,9.7862,9.8505,85000.0],["2009-09-24",9.8886,9.8886,9.7981,9.8219,66200.0],["2009-09-25",9.7814,9.8791,9.7814,9.8029,56200.0],["2009-09-28",9.81,9.941,9.81,9.941,80600.0],["2009-09-29",9.941,10.0005,9.8814,10.0005,90000.0],["2009-09-30",10.0005,10.0005,9.8934,9.9576,81900.0],["2009-10-01",9.9576,9.9815,9.8338,9.8481,100100.0],["2009-10-02",9.81,9.8743,9.7862,9.8195,52200.0],["2009-10-05",9.8695,10.0362,9.8148,10.0291,67000.0],["2009-10-06",10.0053,10.1148,10.0005,10.1148,117000.0],["2009-10-07",10.1148,10.1196,10.0243,10.1196,61500.0],["2009-10-08",10.1338,10.2362,10.0243,10.1838,96600.0],["2009-10-09",10.2362,10.3053,10.191,10.2624,70500.0],["2009-10-12",10.4743,10.4743,10.2743,10.3577,91400.0],["2009-10-13",10.4243,10.4243,10.1862,10.2624,105300.0],["2009-10-14",10.4743,10.4743,10.2886,10.3291,102700.0],["2009-10-15",10.3291,10.4648,10.3172,10.4505,69600.0],["2009-10-16",10.4529,10.5362,10.3981,10.4672,80800.0],["2009-10-19",10.5315,10.5934,10.4767,10.5481,100000.0],["2009-10-20",10.5815,10.5886,10.4886,10.5434,84500.0],["2009-10-21",10.491,10.6124,10.491,10.5601,105900.0],["2009-10-22",10.7148,10.7148,10.5601,10.6815,120200.0],["2009-10-23",10.6743,10.7077,10.6077,10.6791,111100.0],["2009-10-26",10.6672,10.7148,10.4696,10.4696,128400.0],["2009-10-27",10.5934,10.5934,10.4362,10.5101,123600.0],["2009-10-28",10.5243,10.5386,10.3053,10.3243,139400.0],["2009-10-29",10.491,10.6386,10.3577,10.5362,148000.0],["2009-10-30",10.711,10.7474,10.4392,10.4392,157800.0],["2009-11-02",10.7352,10.7352,10.3251,10.4562,123600.0],["2009-11-03",10.6236,10.6236,10.4562,10.6018,91600.0],["2009-11-04",10.5848,10.7207,10.5605,10.5605,78500.0],["2009-11-05",10.7328,10.7352,10.6333,10.7279,111300.0],["2009-11-06",10.7012,10.7182,10.6285,10.6649,58100.0],["2009-11-09",10.7449,10.8396,10.7182,10.8396,88000.0],["2009-11-10",10.9997,10.9997,10.7401,10.7692,146200.0],["2009-11-11",10.9196,10.9196,10.7498,10.808,175200.0],["2009-11-12",10.7061,10.7376,10.5557,10.677,165800.0],["2009-11-13",10.711,10.711,10.4877,10.5945,114100.0],["2009-11-16",10.6115,10.7207,10.5921,10.6333,106300.0],["2009-11-17",10.677,10.7352,10.6382,10.6649,74100.0],["2009-11-18",10.6479,10.791,10.6479,10.711,66300.0],["2009-11-19",10.7498,10.7498,10.6721,10.677,53500.0],["2009-11-20",10.694,10.7376,10.66,10.7376,64500.0],["2009-11-23",10.842,10.8954,10.6843,10.7643,79100.0],["2009-11-24",10.7474,10.8881,10.7061,10.808,62300.0],["2009-11-25",10.8881,10.8881,10.7376,10.8153,57300.0],["2009-11-27",10.9124,10.9124,10.6527,10.6794,73600.0],["2009-11-30",10.677,10.7134,10.5265,10.6527,121300.0],["2009-12-01",10.7134,10.859,10.5168,10.5168,202500.0],["2009-12-02",10.4974,10.6746,10.4974,10.6746,76200.0],["2009-12-03",10.7328,10.7886,10.6746,10.6964,164900.0],["2009-12-04",10.8323,10.8323,10.6843,10.7546,96300.0],["2009-12-07",10.8226,10.9124,10.8032,10.9051,109400.0],["2009-12-08",11.0361,11.0361,10.8614,10.9196,80900.0],["2009-12-09",10.9196,10.9196,10.8274,10.8638,74600.0],["2009-12-10",10.9245,11.0167,10.8663,11.0167,89900.0],["2009-12-11",11.041,11.1016,10.9876,11.0604,89300.0],["2009-12-14",11.155,11.1623,11.0288,11.0968,136400.0],["2009-12-15",11.0337,11.2011,11.0313,11.1235,141000.0],["2009-12-16",11.2084,11.2157,11.1283,11.1623,116900.0],["2009-12-17",11.1332,11.1866,11.1259,11.138,71700.0],["2009-12-18",11.2157,11.2254,10.7619,10.7619,302200.0],["2009-12-21",10.99,11.1817,10.9779,11.0483,122900.0],["2009-12-22",11.0774,11.1623,10.9949,11.1332,81900.0],["2009-12-23",11.1744,11.4244,11.1744,11.3055,144800.0],["2009-12-24",11.4098,11.4341,11.3491,11.3977,67300.0],["2009-12-28",11.4923,11.5506,11.4559,11.4899,110200.0],["2009-12-29",11.5651,11.5797,11.4802,11.4802,90800.0],["2009-12-30",11.4778,11.57,11.405,11.4753,110000.0],["2009-12-31",11.5384,11.5384,11.3807,11.4244,60100.0],["2010-01-04",11.5142,11.6476,11.5142,11.57,153000.0],["2010-01-05",11.6233,11.6476,11.587,11.5918,107700.0],["2010-01-06",11.6452,11.7447,11.6185,11.6816,107700.0],["2010-01-07",11.7083,11.7447,11.6476,11.7447,85300.0],["2010-01-08",11.8126,11.8612,11.7325,11.849,65700.0],["2010-01-11",11.9558,11.9558,11.8296,11.9509,101000.0],["2010-01-12",11.9121,11.9509,11.866,11.8878,101700.0],["2010-01-13",11.8781,11.9291,11.7326,11.7787,137500.0],["2010-01-14",11.8466,11.9606,11.7787,11.9242,74100.0],["2010-01-15",11.9995,11.9995,11.832,11.8587,70700.0],["2010-01-19",12.0334,12.0334,11.8296,12.014,96200.0],["2010-01-20",12.0626,12.0626,11.8781,11.9728,83900.0],["2010-01-21",12.0456,12.0456,11.8466,11.883,116500.0],["2010-01-22",11.7908,11.9364,11.7325,11.7495,125200.0],["2010-01-25",11.7932,12.0456,11.7932,12.0383,85400.0],["2010-01-26",12.0383,12.1329,11.9437,12.1329,111300.0],["2010-01-27",12.0723,12.1257,11.8903,11.9534,96900.0],["2010-01-28",11.917,12.1062,11.8539,11.8539,113600.0],["2010-01-29",11.9193,11.986,11.5663,11.6428,193700.0],["2010-02-01",11.6206,11.7934,11.6033,11.7736,105900.0],["2010-02-02",11.7662,11.9119,11.6675,11.8625,110100.0],["2010-02-03",11.823,11.907,11.7366,11.8749,71600.0],["2010-02-04",11.5391,11.5391,10.4997,11.0997,753600.0],["2010-02-05",11.075,11.1145,10.5837,10.9244,364000.0],["2010-02-08",11.0774,11.0774,10.8108,11.0256,165700.0],["2010-02-09",11.0898,11.3836,11.0602,11.1466,134400.0],["2010-02-10",11.386,11.386,10.8478,10.8478,196100.0],["2010-02-11",11.0059,11.1095,10.838,11.1095,96200.0],["2010-02-12",11.1268,11.2083,10.9861,11.2083,88400.0],["2010-02-16",11.2428,11.3564,11.0774,11.1293,153300.0],["2010-02-17",11.3441,11.3441,11.0034,11.2305,188800.0],["2010-02-18",11.2404,11.2675,11.1441,11.1589,104400.0],["2010-02-19",11.233,11.3416,11.1293,11.307,91300.0],["2010-02-22",11.4675,11.5342,11.2577,11.4971,127300.0],["2010-02-23",11.512,11.6033,11.4823,11.5045,112300.0],["2010-02-24",11.4947,11.6058,11.3144,11.5317,82300.0],["2010-02-25",11.3811,11.6008,11.3762,11.586,60500.0],["2010-02-26",11.6206,11.7465,11.5589,11.7465,114200.0],["2010-03-01",11.9094,11.9094,11.5663,11.5934,92200.0],["2010-03-02",11.8378,11.8378,11.6206,11.6823,92500.0],["2010-03-03",11.6823,11.6823,11.4552,11.5885,130300.0],["2010-03-04",11.7465,11.7465,11.3959,11.4428,121900.0],["2010-03-05",11.4675,11.5416,11.4354,11.5095,150200.0],["2010-03-08",11.6255,11.6774,11.549,11.6477,80900.0],["2010-03-09",11.6527,11.6897,11.6058,11.6305,119600.0],["2010-03-10",11.5687,11.6527,11.5539,11.5539,145500.0],["2010-03-11",11.4947,11.6255,11.4947,11.5959,112900.0],["2010-03-12",11.6181,11.6403,11.5613,11.6403,95900.0],["2010-03-15",11.7391,11.7391,11.4873,11.6428,98000.0],["2010-03-16",11.628,11.6774,11.6058,11.6206,80200.0],["2010-03-17",11.6206,11.6823,11.5934,11.6798,109800.0],["2010-03-18",11.744,11.744,11.5737,11.6601,116300.0],["2010-03-19",11.3342,11.6527,11.3342,11.3342,148700.0],["2010-03-22",11.2947,11.5045,11.2601,11.4799,84500.0],["2010-03-23",11.5613,11.591,11.4502,11.591,70800.0],["2010-03-24",11.6601,11.6601,11.5366,11.5959,60700.0],["2010-03-25",11.6996,11.6996,11.5366,11.5761,80800.0],["2010-03-26",11.5589,11.628,11.5416,11.5416,72300.0],["2010-03-29",11.5786,11.6897,11.549,11.6453,80100.0],["2010-03-30",11.6872,11.6872,11.5564,11.6872,65900.0],["2010-03-31",11.6058,11.7267,11.6058,11.7243,53700.0],["2010-04-01",11.7662,11.786,11.6724,11.7193,62900.0],["2010-04-05",11.7391,11.8502,11.6453,11.8255,147000.0],["2010-04-06",11.865,11.865,11.7736,11.8502,88800.0],["2010-04-07",11.8131,11.8477,11.7761,11.823,61000.0],["2010-04-08",11.7885,11.9168,11.7267,11.9045,99800.0],["2010-04-09",11.9119,11.9736,11.8502,11.9193,76600.0],["2010-04-12",11.8946,12.0304,11.8946,12.0082,86500.0],["2010-04-13",11.986,12.0255,11.8329,11.8946,123800.0],["2010-04-14",11.8625,11.9736,11.8625,11.8897,69900.0],["2010-04-15",11.865,12.0551,11.865,11.8996,124600.0],["2010-04-16",11.9094,11.9736,11.7341,11.8378,151600.0],["2010-04-19",11.8107,11.8996,11.7786,11.8996,91100.0],["2010-04-20",11.986,11.9934,11.8995,11.9613,81800.0],["2010-04-21",11.986,12.0329,11.9242,12.0106,99100.0],["2010-04-22",11.986,12.0403,11.9168,12.0304,79000.0],["2010-04-23",12.0501,12.0822,12.0329,12.0353,97100.0],["2010-04-26",12.0501,12.2106,12.0501,12.1193,147900.0],["2010-04-27",12.1143,12.1291,12.0353,12.065,115800.0],["2010-04-28",12.1193,12.1193,12.0378,12.0526,116300.0],["2010-04-29",12.0995,12.1686,12.0378,12.1316,178000.0],["2010-04-30",12.2547,12.2547,12.0337,12.0814,92900.0],["2010-05-03",12.2723,12.2723,12.0136,12.0337,113100.0],["2010-05-04",11.996,11.996,11.795,11.8528,131900.0],["2010-05-05",11.8026,11.8026,11.5012,11.6142,164600.0],["2010-05-06",11.6946,11.7549,9.8359,11.1345,523500.0],["2010-05-07",11.034,11.2902,10.5492,11.0767,226400.0],["2010-05-10",11.4861,11.5439,11.2048,11.5439,174500.0],["2010-05-11",11.5891,11.9106,11.5539,11.7373,202500.0],["2010-05-12",11.7925,12.0337,11.7925,12.0337,175100.0],["2010-05-13",12.0563,12.0563,11.6795,11.6996,123500.0],["2010-05-14",11.6795,11.795,11.5564,11.6971,89300.0],["2010-05-17",11.6745,11.7448,11.5414,11.6443,113900.0],["2010-05-18",11.6469,11.7549,11.5414,11.5414,77600.0],["2010-05-19",11.4886,11.5213,11.1772,11.353,114300.0],["2010-05-20",11.0893,11.1772,10.9637,11.0064,163300.0],["2010-05-21",10.8682,11.348,10.7627,11.2148,147200.0],["2010-05-24",11.3304,11.4685,11.1495,11.3254,47900.0],["2010-05-25",11.0968,11.2626,10.926,11.2199,109000.0],["2010-05-26",11.4409,11.7222,11.2299,11.2299,95600.0],["2010-05-27",11.5539,11.5841,11.4082,11.4208,92000.0],["2010-05-28",11.6217,11.7272,11.363,11.456,46800.0],["2010-06-01",11.4057,11.4936,11.3103,11.3781,67700.0],["2010-06-02",11.3605,11.579,11.3153,11.5062,46100.0],["2010-06-03",11.564,11.7247,11.5112,11.6544,106700.0],["2010-06-04",11.5338,11.6971,11.4409,11.5891,55300.0],["2010-06-07",11.7021,11.7021,11.3555,11.4911,80400.0],["2010-06-08",11.5539,11.5916,11.3655,11.574,49000.0],["2010-06-09",11.574,11.8051,11.4911,11.5162,124400.0],["2010-06-10",11.7549,11.7549,11.4459,11.5188,113000.0],["2010-06-11",11.4761,11.6142,11.4761,11.5891,67000.0],["2010-06-14",11.6217,11.78,11.6192,11.6469,79200.0],["2010-06-15",11.775,11.78,11.687,11.78,70700.0],["2010-06-16",11.7699,11.9131,11.7423,11.9131,94500.0],["2010-06-17",11.9056,11.9106,11.8051,11.8955,81100.0],["2010-06-18",11.9106,11.9131,11.7699,11.7699,97700.0],["2010-06-21",11.8654,11.9307,11.7071,11.7699,84600.0],["2010-06-22",11.7875,11.8855,11.7172,11.7599,74500.0],["2010-06-23",11.7297,11.8327,11.6619,11.7122,67600.0],["2010-06-24",11.6494,11.8227,11.6167,11.6695,53800.0],["2010-06-25",11.6443,12.0035,11.6293,11.8578,133900.0],["2010-06-28",11.8126,12.0362,11.7976,11.8076,108000.0],["2010-06-29",11.8001,11.8327,11.6092,11.6619,98600.0],["2010-06-30",11.7398,11.8855,11.6418,11.7574,80600.0],["2010-07-01",11.7473,11.7473,11.5162,11.6644,84500.0],["2010-07-02",11.7724,11.9206,11.7398,11.8277,57600.0],["2010-07-06",11.8553,11.9307,11.7674,11.8403,55700.0],["2010-07-07",11.8051,12.1392,11.8051,12.0437,91700.0],["2010-07-08",11.9985,12.1015,11.9684,12.0362,72000.0],["2010-07-09",11.9357,12.1693,11.9307,12.1592,131600.0],["2010-07-12",12.1567,12.1819,12.0965,12.1517,70500.0],["2010-07-13",12.1567,12.2924,12.0764,12.2924,126100.0],["2010-07-14",12.2622,12.3074,12.1592,12.2497,101400.0],["2010-07-15",12.2446,12.3074,12.1542,12.2622,114300.0],["2010-07-16",12.3049,12.3049,12.1492,12.2472,93900.0],["2010-07-19",12.3074,12.3074,12.1216,12.2497,62900.0],["2010-07-20",12.1567,12.3401,12.1567,12.3351,135000.0],["2010-07-21",12.3024,12.3677,12.2698,12.3275,76200.0],["2010-07-22",12.3099,12.4607,12.3099,12.3803,153900.0],["2010-07-23",12.3577,12.4657,12.315,12.433,106600.0],["2010-07-26",12.433,12.4581,12.315,12.3702,190600.0],["2010-07-27",12.4079,12.4255,12.3074,12.3501,105500.0],["2010-07-28",12.3953,12.3953,12.2572,12.2572,137600.0],["2010-07-29",12.2572,12.3049,12.1994,12.1994,104800.0],["2010-07-30",12.1394,12.5637,12.1036,12.5637,140500.0],["2010-08-02",12.5662,12.5662,12.3464,12.5177,148200.0],["2010-08-03",12.5177,12.5381,12.4487,12.51,69600.0],["2010-08-04",12.4896,12.5509,12.3975,12.4742,125200.0],["2010-08-05",12.5944,12.6046,12.4359,12.5305,91900.0],["2010-08-06",12.3515,12.4972,12.0576,12.441,111800.0],["2010-08-09",12.3745,12.4819,12.303,12.3694,94300.0],["2010-08-10",12.4205,12.4589,12.2442,12.3081,126900.0],["2010-08-11",12.2953,12.3643,12.078,12.2237,148600.0],["2010-08-12",12.1547,12.2186,12.0908,12.0908,90800.0],["2010-08-13",12.0882,12.2953,12.0576,12.2595,62100.0],["2010-08-16",12.3183,12.4435,12.1547,12.3132,85200.0],["2010-08-17",12.3004,12.4768,12.2058,12.4078,73900.0],["2010-08-18",12.3975,12.4129,12.2851,12.3745,81600.0],["2010-08-19",12.418,12.4308,12.2978,12.3592,61200.0],["2010-08-20",12.4205,12.4205,12.2058,12.3439,56600.0],["2010-08-23",12.326,12.4359,12.3209,12.3413,110000.0],["2010-08-24",12.3183,12.3439,12.1624,12.3439,169000.0],["2010-08-25",12.2825,12.4717,12.2825,12.4052,150000.0],["2010-08-26",12.4384,12.4717,12.4001,12.4461,98800.0],["2010-08-27",12.4768,12.5381,12.4359,12.5202,157900.0],["2010-08-30",12.5253,12.556,12.464,12.5432,164400.0],["2010-08-31",12.5254,12.6327,12.464,12.6327,188400.0],["2010-09-01",12.6966,12.781,12.6455,12.7426,198600.0],["2010-09-02",12.6762,12.9241,12.6762,12.8525,155400.0],["2010-09-03",12.8449,13.0136,12.8449,12.9113,107500.0],["2010-09-07",12.9676,13.0826,12.85,12.9011,127300.0],["2010-09-08",12.965,13.0852,12.9267,13.0366,169000.0],["2010-09-09",13.0877,13.1618,13.0366,13.1235,89900.0],["2010-09-10",13.1388,13.2794,13.1235,13.2718,79000.0],["2010-09-13",13.3178,13.4098,13.1644,13.2539,96300.0],["2010-09-14",13.2411,13.443,13.2155,13.3766,97300.0],["2010-09-15",13.2922,13.4379,13.2922,13.3612,133000.0],["2010-09-16",13.3663,13.4941,13.2973,13.4072,67500.0],["2010-09-17",13.4456,13.5734,13.3945,13.4839,106400.0],["2010-09-20",13.5657,13.8035,13.5376,13.6731,147800.0],["2010-09-21",13.5759,13.5887,13.3561,13.4149,159300.0],["2010-09-22",13.5376,13.8904,13.5018,13.7012,135800.0],["2010-09-23",13.6271,13.8546,13.5989,13.829,168300.0],["2010-09-24",13.8162,14.0616,13.6577,13.7268,139700.0],["2010-09-27",13.8034,13.8367,13.7038,13.7523,81900.0],["2010-09-28",13.8495,13.8878,13.7063,13.8392,75800.0],["2010-09-29",13.7932,13.9543,13.7677,13.9338,67800.0],["2010-09-30",14.0079,14.0131,13.852,13.9134,78800.0],["2010-10-01",14.5447,14.6317,14.0437,14.1358,137300.0],["2010-10-04",14.1357,14.1869,13.9645,14.1869,81600.0],["2010-10-05",14.2942,14.3147,14.0207,14.0207,95200.0],["2010-10-06",14.0897,14.146,13.9594,14.1153,73600.0],["2010-10-07",14.1588,14.2738,14.0591,14.1741,67900.0],["2010-10-08",14.2584,14.2584,14.0974,14.1485,68100.0],["2010-10-11",14.2917,14.2917,14.1434,14.2584,63100.0],["2010-10-12",14.2891,14.2891,14.1766,14.215,47600.0],["2010-10-13",14.2968,14.4425,14.2278,14.4399,69600.0],["2010-10-14",14.3556,14.5217,14.215,14.2431,103700.0],["2010-10-15",14.3786,14.3786,13.7089,13.8367,175500.0],["2010-10-18",13.7779,13.9492,13.6552,13.8137,115500.0],["2010-10-19",13.7779,13.9287,13.76,13.8929,79400.0],["2010-10-20",13.9057,13.9722,13.852,13.9517,66200.0],["2010-10-21",13.9313,14.0923,13.9313,14.0642,95600.0],["2010-10-22",14.0846,14.1536,13.9568,14.0003,93700.0],["2010-10-25",14.0872,14.1869,14.0079,14.0182,91500.0],["2010-10-26",14.1255,14.1869,14.0105,14.0872,86900.0],["2010-10-27",14.0923,14.1792,14.0079,14.1511,67400.0],["2010-10-28",14.238,14.238,14.1204,14.1971,79400.0],["2010-10-29",14.1789,14.1945,14.0829,14.1478,80000.0],["2010-11-01",14.1504,14.2776,13.9453,14.0543,108000.0],["2010-11-02",14.2153,14.2153,14.0336,14.1815,71200.0],["2010-11-03",14.2282,14.2334,14.1478,14.2023,50900.0],["2010-11-04",14.3451,14.3554,14.1711,14.249,78900.0],["2010-11-05",14.2646,14.3425,14.1062,14.3425,69400.0],["2010-11-08",14.2698,14.4593,14.1478,14.4593,99400.0],["2010-11-09",14.4852,14.5164,14.3425,14.5164,107500.0],["2010-11-10",14.5943,14.5943,14.371,14.4333,113700.0],["2010-11-11",14.4255,14.6514,14.3165,14.5008,76400.0],["2010-11-12",14.6436,14.6462,14.4255,14.4255,64600.0],["2010-11-15",14.5372,14.5917,14.2983,14.5034,61800.0],["2010-11-16",14.4982,14.5995,14.1737,14.3555,90200.0],["2010-11-17",14.4281,14.4567,14.2776,14.3477,45700.0],["2010-11-18",14.3295,14.3866,14.2308,14.2724,70000.0],["2010-11-19",14.2386,14.2464,14.0829,14.1789,143200.0],["2010-11-22",14.2049,14.2724,14.0699,14.1997,67900.0],["2010-11-23",14.2049,14.2776,14.0855,14.2776,108100.0],["2010-11-24",14.2776,14.4437,14.2776,14.3165,58900.0],["2010-11-26",14.2568,14.3762,14.2568,14.2957,9000.0],["2010-11-29",14.2516,14.3035,14.018,14.3035,55900.0],["2010-11-30",14.2776,14.2906,14.0543,14.1789,50100.0],["2010-12-01",14.1192,14.2672,14.0362,14.0387,105700.0],["2010-12-02",14.0621,14.1478,13.8596,13.909,150500.0],["2010-12-03",13.8233,13.8752,13.369,13.8648,336100.0],["2010-12-06",13.8648,14.0829,13.8441,13.9427,74200.0],["2010-12-07",13.9687,14.1114,13.9687,14.0258,101500.0],["2010-12-08",14.0699,14.1166,13.9453,14.0413,72600.0],["2010-12-09",14.0336,14.1166,14.005,14.0907,65400.0],["2010-12-10",14.0907,14.1971,14.018,14.1348,58400.0],["2010-12-13",14.2386,14.4048,14.1711,14.2412,67800.0],["2010-12-14",14.2542,14.3035,14.1867,14.2282,96200.0],["2010-12-15",14.2957,14.3087,14.114,14.1478,70500.0],["2010-12-16",14.1478,14.2049,13.9116,13.9661,77800.0],["2010-12-17",14.0647,14.275,14.018,14.14,86700.0],["2010-12-20",14.14,14.1919,14.018,14.0336,55500.0],["2010-12-21",14.1763,14.2205,14.0907,14.2205,56700.0],["2010-12-22",14.2776,14.5424,14.2231,14.5372,94000.0],["2010-12-23",14.5372,14.5761,14.3321,14.4982,45800.0],["2010-12-27",14.7968,14.7968,14.4022,14.4203,58200.0],["2010-12-28",14.4203,14.5034,14.3529,14.4904,54300.0],["2010-12-29",14.493,14.5787,14.4359,14.5605,27300.0],["2010-12-30",14.6021,14.6384,14.5683,14.5917,43600.0],["2010-12-31",14.6488,14.6695,14.5164,14.5605,35600.0],["2011-01-03",14.6436,14.7163,14.4281,14.5034,82000.0],["2011-01-04",14.5372,14.5372,14.2698,14.3217,77400.0],["2011-01-05",14.2438,14.4307,14.1218,14.41,46700.0],["2011-01-06",14.3918,14.519,14.3061,14.3347,60100.0],["2011-01-07",14.4333,14.4619,14.3529,14.4203,45400.0],["2011-01-10",14.4074,14.5372,14.3554,14.5112,37800.0],["2011-01-11",14.5969,14.6488,14.5501,14.6228,52500.0],["2011-01-12",14.667,14.7604,14.5709,14.7526,54500.0],["2011-01-13",14.7526,14.8539,14.6514,14.7656,42600.0],["2011-01-14",14.7968,15.0538,14.7708,14.9499,56700.0],["2011-01-18",14.9473,15.1135,14.7968,15.0538,59900.0],["2011-01-19",15.1316,15.142,14.9266,14.9785,73900.0],["2011-01-20",15.0486,15.0486,14.7059,14.8954,54500.0],["2011-01-21",14.9369,15.0226,14.8643,14.9863,62200.0],["2011-01-24",14.8824,15.2095,14.872,15.1758,99400.0],["2011-01-25",15.2536,15.3133,15.0615,15.1939,71100.0],["2011-01-26",15.2796,15.2796,14.9162,15.251,116200.0],["2011-01-27",15.2692,15.3133,15.1524,15.1913,64200.0],["2011-01-28",15.3265,15.3449,14.9261,14.9629,60400.0],["2011-01-31",15.013,15.2685,14.9735,14.9735,45800.0],["2011-02-01",15.0683,15.1658,15.0156,15.1473,60200.0],["2011-02-02",15.0815,15.179,15.0499,15.1473,48900.0],["2011-02-03",15.1816,15.2791,15.0156,15.0156,65800.0],["2011-02-04",15.0472,15.1368,15.0156,15.0472,45100.0],["2011-02-07",15.042,15.1552,15.0183,15.092,57400.0],["2011-02-08",15.1658,15.2079,14.8576,14.9498,107500.0],["2011-02-09",15.0841,15.0841,14.9155,14.9893,65500.0],["2011-02-10",14.9471,15.0077,14.8839,14.9076,48600.0],["2011-02-11",14.8391,14.9603,14.8075,14.9603,52400.0],["2011-02-14",14.9893,15.0815,14.934,15.0815,64600.0],["2011-02-15",15.042,15.1473,14.9708,15.1473,43900.0],["2011-02-16",15.1447,15.2422,15.121,15.2158,45900.0],["2011-02-17",15.1078,15.2369,15.013,15.1394,60600.0],["2011-02-18",15.2791,15.3291,15.0999,15.2395,62200.0],["2011-02-22",15.1342,15.2132,15.0104,15.0683,84900.0],["2011-02-23",15.0367,15.1236,14.9155,14.955,61300.0],["2011-02-24",14.9024,15.0551,14.8154,14.9498,77900.0],["2011-02-25",15.1289,15.2422,15.0235,15.2264,84100.0],["2011-02-28",15.2316,15.3212,15.15,15.2211,57700.0],["2011-03-01",15.2132,15.2633,15.0183,15.1236,69800.0],["2011-03-02",15.121,15.2132,15.0209,15.1526,49300.0],["2011-03-03",15.2027,15.3765,15.2027,15.2659,46900.0],["2011-03-04",15.2395,15.4081,15.1631,15.2659,100000.0],["2011-03-07",15.2474,15.4081,15.042,15.1869,70000.0],["2011-03-08",15.179,15.2633,15.063,15.1763,55100.0],["2011-03-09",15.1737,15.3054,15.0604,15.1236,61700.0],["2011-03-10",15.042,15.042,14.7522,14.8022,93000.0],["2011-03-11",14.7021,14.8681,14.5098,14.6389,113100.0],["2011-03-14",14.5599,14.6732,14.5335,14.6495,72300.0],["2011-03-15",14.5388,14.7259,12.9872,14.0488,432700.0],["2011-03-16",14.0515,14.1832,14.0488,14.1516,74200.0],["2011-03-17",14.2622,14.4203,14.1832,14.4203,78200.0],["2011-03-18",14.494,14.5256,14.1489,14.1489,92000.0],["2011-03-21",14.3439,14.5546,14.2411,14.5546,90000.0],["2011-03-22",14.5678,14.71,14.5335,14.6626,64300.0],["2011-03-23",14.7127,14.7127,14.5414,14.5573,36400.0],["2011-03-24",14.5862,14.6732,14.4993,14.6337,38300.0],["2011-03-25",14.7259,14.7627,14.6784,14.6811,37000.0],["2011-03-28",14.66,14.7996,14.5441,14.581,45600.0],["2011-03-29",14.6073,14.6073,14.5046,14.5862,41400.0],["2011-03-30",14.6126,14.7469,14.6126,14.7206,47400.0],["2011-03-31",14.7654,14.9208,14.7364,14.8655,69100.0],["2011-04-01",14.8207,14.9287,14.7627,14.8655,48900.0],["2011-04-04",14.8813,14.9313,14.8233,14.9103,48500.0],["2011-04-05",14.8233,14.8444,14.7812,14.8312,52500.0],["2011-04-06",14.8918,14.9234,14.7338,14.7443,71600.0],["2011-04-07",14.7654,14.7812,14.6863,14.7364,31900.0],["2011-04-08",14.7179,14.7627,14.6863,14.739,56200.0],["2011-04-11",14.739,14.739,14.5151,14.6073,72800.0],["2011-04-12",14.5625,14.5731,14.3465,14.4176,70900.0],["2011-04-13",14.4914,14.5783,14.4624,14.5283,51500.0],["2011-04-14",14.4888,14.7259,14.4677,14.6758,64800.0],["2011-04-15",14.7627,14.8681,14.7179,14.8101,43900.0],["2011-04-18",14.7522,14.8233,14.66,14.6863,46600.0],["2011-04-19",14.7733,14.8312,14.7311,14.7469,53800.0],["2011-04-20",14.8312,15.013,14.8312,14.8365,51100.0],["2011-04-21",14.7838,14.9682,14.7838,14.8971,73100.0],["2011-04-25",14.9103,14.9893,14.8839,14.955,44300.0],["2011-04-26",14.955,15.1289,14.955,14.9919,70000.0],["2011-04-27",15.0262,15.1368,14.9893,15.042,57800.0],["2011-04-28",15.2501,15.2501,15.042,15.121,85300.0],["2011-04-29",15.1405,15.1405,14.9453,15.0309,68800.0],["2011-05-02",15.0683,15.0683,14.8116,14.8464,82000.0],["2011-05-03",14.8116,14.8116,14.6111,14.6886,75000.0],["2011-05-04",14.726,14.7581,14.4399,14.5816,134000.0],["2011-05-05",14.5816,14.5816,13.4264,13.9907,304900.0],["2011-05-06",13.9586,14.5175,13.9586,14.4266,110900.0],["2011-05-09",14.4854,14.5843,14.341,14.5843,101000.0],["2011-05-10",14.6726,14.7474,14.5683,14.5923,79000.0],["2011-05-11",14.5736,14.5736,14.3276,14.3757,69400.0],["2011-05-12",14.3864,14.4132,14.1805,14.2768,72000.0],["2011-05-13",14.2501,14.3062,14.0976,14.1458,64200.0],["2011-05-16",14.0709,14.1752,14.0388,14.0415,57300.0],["2011-05-17",13.972,14.0415,13.5842,13.7259,117900.0],["2011-05-18",13.7313,13.972,13.7259,13.9559,60600.0],["2011-05-19",14.0254,14.1458,13.9506,14.1083,67400.0],["2011-05-20",14.1297,14.1992,13.9238,14.1859,48100.0],["2011-05-23",14.0361,14.1672,13.9613,14.1297,56000.0],["2011-05-24",14.2795,14.2795,14.0388,14.0923,51500.0],["2011-05-25",14.0923,14.1992,14.0442,14.1271,38800.0],["2011-05-26",14.1137,14.1752,14.0415,14.1698,40100.0],["2011-05-27",14.1565,14.2527,14.0147,14.1217,75300.0],["2011-05-31",14.1779,14.2581,14.0147,14.111,51600.0],["2011-06-01",14.0495,14.0602,13.9158,13.9559,78700.0],["2011-06-02",13.9559,13.9559,13.7874,13.8944,52200.0],["2011-06-03",13.7848,13.9024,13.7714,13.8436,41700.0],["2011-06-06",13.8088,13.8222,13.6404,13.6805,80000.0],["2011-06-07",13.7045,13.7714,13.5762,13.627,66800.0],["2011-06-08",13.5735,13.7019,13.3436,13.5976,69400.0],["2011-06-09",13.6404,13.6698,13.504,13.6003,99800.0],["2011-06-10",13.5495,13.7473,13.4077,13.6912,97600.0],["2011-06-13",13.7634,13.8383,13.5067,13.5093,79000.0],["2011-06-14",13.6698,13.7072,13.5254,13.6136,41900.0],["2011-06-15",13.5869,13.6136,13.4532,13.5789,51800.0],["2011-06-16",13.5735,13.6725,13.4077,13.4452,62000.0],["2011-06-17",13.5254,13.6056,13.3997,13.3997,132200.0],["2011-06-20",13.4264,13.6217,13.4077,13.5922,57400.0],["2011-06-21",13.7099,13.8356,13.6671,13.8008,77300.0],["2011-06-22",13.8008,13.9613,13.7072,13.8356,84300.0],["2011-06-23",13.758,13.8784,13.643,13.8383,51500.0],["2011-06-24",13.8596,13.9131,13.8142,13.8276,41600.0],["2011-06-27",13.7874,13.8998,13.7794,13.8891,72100.0],["2011-06-28",13.9318,13.9399,13.8463,13.8837,58600.0],["2011-06-29",13.9185,14.0281,13.8757,13.9853,55200.0],["2011-06-30",14.0281,14.0335,13.9532,13.98,61900.0],["2011-07-01",14.0308,14.1698,13.988,14.1618,52400.0],["2011-07-05",14.1297,14.226,14.0655,14.1458,100200.0],["2011-07-06",13.7741,14.1805,13.7741,14.1618,76200.0],["2011-07-07",14.1886,14.234,14.1297,14.1993,50300.0],["2011-07-08",14.1618,14.1805,14.0762,14.1271,55200.0],["2011-07-11",14.0228,14.0388,13.9506,14.0201,67600.0],["2011-07-12",14.0067,14.0468,13.9399,13.996,79300.0],["2011-07-13",13.9987,14.0388,13.9425,13.972,55500.0],["2011-07-14",13.9639,14.0549,13.7955,13.8383,73100.0],["2011-07-15",13.8489,13.8489,13.6939,13.75,109700.0],["2011-07-18",13.7473,13.7473,13.4692,13.5388,98100.0],["2011-07-19",13.627,13.643,13.5254,13.5762,72400.0],["2011-07-20",13.619,13.6591,13.5575,13.6029,63600.0],["2011-07-21",13.4773,13.7259,13.4773,13.6778,152000.0],["2011-07-22",13.6564,13.7714,13.4719,13.5334,120300.0],["2011-07-25",13.4371,13.4639,13.3302,13.3355,130400.0],["2011-07-26",13.3248,13.3542,12.8435,12.8756,239300.0],["2011-07-27",12.8221,12.8221,12.4103,12.4424,381200.0],["2011-07-28",12.437,12.6109,12.3595,12.4825,190600.0],["2011-07-29",12.4152,12.4888,11.8378,12.1129,316000.0],["2011-08-01",12.3526,12.5269,12.1483,12.388,249600.0],["2011-08-02",12.4316,12.5296,12.2572,12.2736,130800.0],["2011-08-03",12.3117,12.339,11.5872,12.0748,404000.0],["2011-08-04",11.8187,12.2436,11.8187,12.1047,313500.0],["2011-08-05",12.1211,12.4752,11.7424,11.9576,311500.0],["2011-08-08",11.5872,11.7125,10.9634,11.1786,364100.0],["2011-08-09",11.4401,12.2191,11.3475,12.2,382500.0],["2011-08-10",12.2109,12.802,11.9876,12.2872,271900.0],["2011-08-11",12.3499,12.802,12.3035,12.674,151100.0],["2011-08-12",12.802,12.8292,12.4179,12.4806,100000.0],["2011-08-15",12.8756,12.93,12.6359,12.8265,123500.0],["2011-08-16",12.7993,12.9382,12.4234,12.7176,96900.0],["2011-08-17",12.8429,13.3168,12.8184,12.8946,155700.0],["2011-08-18",12.7993,12.9382,12.4316,12.546,133500.0],["2011-08-19",12.4234,12.5868,12.2436,12.2872,96000.0],["2011-08-22",12.5705,12.6195,12.1047,12.1646,99700.0],["2011-08-23",12.2164,12.4615,12.1483,12.4343,86700.0],["2011-08-24",12.4806,12.7067,12.4207,12.6658,106800.0],["2011-08-25",12.6658,12.802,12.4316,12.6958,130400.0],["2011-08-26",12.6168,12.9409,12.4643,12.851,164500.0],["2011-08-29",13.0281,13.1398,12.8756,12.9464,138500.0],["2011-08-30",12.9437,13.0226,12.8047,12.8892,117400.0],["2011-08-31",13.0118,13.0744,12.8756,12.9355,95600.0],["2011-09-01",12.9763,13.0608,12.802,12.8401,75100.0],["2011-09-02",12.674,12.8456,12.6658,12.6931,40000.0],["2011-09-06",12.516,12.6222,12.3962,12.4098,133000.0],["2011-09-07",12.5296,12.8429,12.5296,12.8429,94800.0],["2011-09-08",12.8156,12.9355,12.7121,12.7612,86100.0],["2011-09-09",12.7884,12.8184,12.486,12.6413,58100.0],["2011-09-12",12.5215,12.6822,12.4207,12.6822,117700.0],["2011-09-13",12.6822,12.8919,12.6331,12.7857,143400.0],["2011-09-14",12.8292,12.9382,12.7584,12.8401,62100.0],["2011-09-15",12.881,13.1561,12.832,12.9028,212100.0],["2011-09-16",13.0117,13.1343,12.6576,12.6576,239600.0],["2011-09-19",12.6359,13.0907,12.5405,12.9573,120100.0],["2011-09-20",13.0662,13.2405,12.8919,13.1507,130900.0],["2011-09-21",13.0989,13.197,12.851,12.851,118500.0],["2011-09-22",12.6086,12.7366,12.5324,12.6468,105200.0],["2011-09-23",12.546,12.6794,12.4752,12.6413,104300.0],["2011-09-26",12.6794,12.6794,12.4479,12.5569,56600.0],["2011-09-27",12.6113,12.8701,12.6113,12.772,99700.0],["2011-09-28",12.7557,12.7966,12.4479,12.4479,43400.0],["2011-09-29",12.6277,12.851,12.6277,12.7366,60400.0],["2011-09-30",12.6032,12.772,12.595,12.6413,51400.0],["2011-10-03",12.5678,13.1425,12.3934,12.625,98900.0],["2011-10-04",12.467,12.5814,12.1211,12.5814,117900.0],["2011-10-05",12.5977,12.7203,12.4697,12.6713,67700.0],["2011-10-06",12.6468,12.9682,12.6304,12.8892,74000.0],["2011-10-07",12.9437,12.9709,12.7203,12.7257,40200.0],["2011-10-10",12.7639,13.0281,12.7475,12.8293,92100.0],["2011-10-11",12.8374,12.9219,12.7693,12.802,74600.0],["2011-10-12",12.9382,12.9382,12.8102,12.8102,56300.0],["2011-10-13",12.8647,12.8756,12.7612,12.8184,91000.0],["2011-10-14",12.8783,12.9355,12.802,12.9355,65200.0],["2011-10-17",12.9382,13.0009,12.8293,12.9001,111900.0],["2011-10-18",12.9464,13.0744,12.8456,12.9464,85600.0],["2011-10-19",13.0199,13.0689,12.8701,12.9437,89800.0],["2011-10-20",12.8946,13.0199,12.881,12.9981,82800.0],["2011-10-21",13.0581,13.1697,12.9927,13.0472,83700.0],["2011-10-24",13.1806,13.1806,13.0581,13.0717,104000.0],["2011-10-25",13.2133,13.2133,12.9682,13.0635,111700.0],["2011-10-26",13.1153,13.2079,13.0662,13.1888,75500.0],["2011-10-27",13.3005,13.3985,13.1725,13.1725,172800.0],["2011-10-28",13.2537,13.2759,13.1511,13.1788,80400.0],["2011-10-31",13.1317,13.2814,13.0347,13.1206,97900.0],["2011-11-01",13.018,13.2731,12.8239,12.896,93400.0],["2011-11-02",13.0873,13.2343,12.9847,13.1178,70500.0],["2011-11-03",13.2814,13.3785,13.1234,13.2537,72900.0],["2011-11-04",13.1345,13.3618,13.0956,13.3618,82200.0],["2011-11-07",13.2509,13.3452,13.0735,13.2204,65400.0],["2011-11-08",13.3424,13.3424,13.079,13.1567,93000.0],["2011-11-09",13.0762,13.2121,12.9764,13.0679,114500.0],["2011-11-10",13.2287,13.2343,12.8932,12.9903,75300.0],["2011-11-11",13.0707,13.1067,12.8239,12.9626,88000.0],["2011-11-14",12.9626,13.1622,12.9237,13.0929,62500.0],["2011-11-15",12.9598,13.0929,12.9321,12.9986,67600.0],["2011-11-16",12.9709,13.0596,12.9016,12.9182,43000.0],["2011-11-17",13.0291,13.0707,12.8932,13.0041,57700.0],["2011-11-18",13.104,13.1899,13.0263,13.1899,52700.0],["2011-11-21",13.0762,13.1955,13.0069,13.1788,66700.0],["2011-11-22",13.1982,13.1982,12.9764,13.0319,52400.0],["2011-11-23",13.1151,13.1151,12.7546,12.8516,47800.0],["2011-11-25",12.8821,12.9321,12.7879,12.7879,13400.0],["2011-11-28",12.9598,13.0319,12.8932,12.9016,55800.0],["2011-11-29",12.921,12.9847,12.8849,12.8932,45300.0],["2011-11-30",12.9958,13.0984,12.8932,12.8932,73900.0],["2011-12-01",12.8267,13.1206,12.8239,12.9875,55000.0],["2011-12-02",13.0762,13.1705,12.9626,13.0651,50600.0],["2011-12-05",13.0735,13.1456,13.0347,13.0596,47800.0],["2011-12-06",13.1317,13.2204,13.0596,13.1955,58200.0],["2011-12-07",13.2232,13.226,13.0624,13.1733,53500.0],["2011-12-08",13.1261,13.1539,12.9903,13.0069,56600.0],["2011-12-09",13.0624,13.1261,12.9792,13.1123,50000.0],["2011-12-12",13.0374,13.1289,12.9847,13.0984,58600.0],["2011-12-13",13.0984,13.1982,12.9376,13.0152,47000.0],["2011-12-14",12.8655,12.9736,12.8378,12.9071,49900.0],["2011-12-15",12.9154,13.0873,12.8988,13.043,68300.0],["2011-12-16",12.9376,13.1095,12.7906,12.7906,74700.0],["2011-12-19",12.8489,13.0125,12.713,12.835,137700.0],["2011-12-20",12.8516,13.0319,12.8516,13.0319,96200.0],["2011-12-21",12.9736,13.0319,12.8932,12.9958,68400.0],["2011-12-22",13.0291,13.0707,12.9931,12.9958,69900.0],["2011-12-23",13.0846,13.14,13.0319,13.0679,61500.0],["2011-12-27",13.0319,13.1539,13.0208,13.0957,70200.0],["2011-12-28",13.0291,13.14,13.0291,13.1067,64400.0],["2011-12-29",13.0846,13.2398,13.0846,13.2343,54500.0],["2011-12-30",13.1955,13.2759,13.1927,13.201,46300.0],["2012-01-03",13.2814,13.3091,13.201,13.2232,84900.0],["2012-01-04",13.2426,13.3092,13.2232,13.262,59800.0],["2012-01-05",13.2703,13.3286,13.2482,13.2953,73300.0],["2012-01-06",13.3618,13.3785,13.2537,13.2925,109000.0],["2012-01-09",13.3729,13.3729,13.2176,13.2759,77500.0],["2012-01-10",13.3286,13.3729,13.2038,13.2315,74200.0],["2012-01-11",13.2759,13.3008,13.1456,13.165,100000.0],["2012-01-12",13.1539,13.2121,12.9487,12.982,116600.0],["2012-01-13",12.9459,12.9709,12.7546,12.774,119400.0],["2012-01-17",12.8378,12.8905,12.7019,12.713,128100.0],["2012-01-18",12.7685,12.921,12.6437,12.6853,107100.0],["2012-01-19",12.7546,12.774,12.6714,12.6714,151300.0],["2012-01-20",12.7574,12.7879,12.677,12.6991,122400.0],["2012-01-23",12.7962,13.0097,12.7962,12.9709,115200.0],["2012-01-24",12.8239,13.0069,12.7657,12.8738,174300.0],["2012-01-25",12.8433,12.982,12.7546,12.9626,130800.0],["2012-01-26",12.9182,13.0679,12.9182,13.0125,168800.0],["2012-01-27",13.0331,13.0867,12.7083,12.745,207200.0],["2012-01-30",12.7083,12.7083,12.3525,12.4061,264200.0],["2012-01-31",12.3553,12.4118,12.1153,12.1774,345000.0],["2012-02-01",12.1435,12.2226,11.9458,12.1633,301900.0],["2012-02-02",11.9515,12.3977,11.9458,12.1435,326500.0],["2012-02-03",12.1491,12.2395,12.0531,12.0814,189200.0],["2012-02-06",12.0023,12.0701,11.6945,11.799,328500.0],["2012-02-07",11.8498,11.9232,11.429,11.5137,448900.0],["2012-02-08",11.4911,11.8611,11.4516,11.8554,272000.0],["2012-02-09",11.8583,11.9176,11.4714,11.5166,261200.0],["2012-02-10",11.3838,11.5617,11.3669,11.5504,192400.0],["2012-02-13",11.6606,11.9035,11.6352,11.8865,208800.0],["2012-02-14",11.9684,12.1435,11.895,12.0447,205000.0],["2012-02-15",12.0305,12.1859,12.0079,12.1237,174500.0],["2012-02-16",12.1972,12.2226,12.0503,12.2056,152100.0],["2012-02-17",12.2988,12.4231,12.2226,12.3129,173600.0],["2012-02-21",12.409,12.5897,12.3129,12.361,137500.0],["2012-02-22",12.3129,12.4541,12.3129,12.4372,118500.0],["2012-02-23",12.4259,12.553,12.3835,12.5022,116300.0],["2012-02-24",12.5332,12.8269,12.4993,12.7563,154100.0],["2012-02-27",12.7083,12.7083,12.457,12.5022,139100.0],["2012-02-28",12.5191,12.6038,12.4259,12.4852,114600.0],["2012-02-29",12.5586,12.6264,12.4174,12.4683,135200.0],["2012-03-01",12.4965,12.5445,12.4316,12.505,70000.0],["2012-03-02",12.536,12.5389,12.4287,12.4993,67700.0],["2012-03-05",12.4626,12.6829,12.4287,12.6349,110000.0],["2012-03-06",12.5812,12.6942,12.4287,12.4626,98500.0],["2012-03-07",12.5445,12.5502,12.3158,12.4174,86700.0],["2012-03-08",12.4937,12.4937,12.2169,12.4824,118700.0],["2012-03-09",12.4683,12.4824,12.3101,12.3214,83900.0],["2012-03-12",12.2847,12.3723,12.2056,12.2791,89600.0],["2012-03-13",12.2706,12.3214,12.152,12.1915,151500.0],["2012-03-14",12.1717,12.2113,12.0531,12.0644,113300.0],["2012-03-15",12.0249,12.0249,11.8046,11.9684,191400.0],["2012-03-16",11.9148,11.9599,11.7961,11.7961,203000.0],["2012-03-19",11.8046,11.9515,11.8046,11.9148,171900.0],["2012-03-20",11.9035,11.9204,11.8074,11.8216,112300.0],["2012-03-21",11.8639,11.9317,11.8272,11.8922,77800.0],["2012-03-22",11.8752,12.0108,11.8526,11.9825,81800.0],["2012-03-23",11.9656,12.0023,11.9232,11.943,47000.0],["2012-03-26",12.0503,12.0503,11.8611,11.9204,108600.0],["2012-03-27",11.8752,11.9854,11.8752,11.9515,82800.0],["2012-03-28",11.9515,11.9882,11.8357,11.9797,88700.0],["2012-03-29",11.9232,12.0418,11.9232,12.0249,94600.0],["2012-03-30",12.0362,12.1435,11.9825,12.1435,94300.0],["2012-04-02",12.1435,12.2847,12.1011,12.2847,96900.0],["2012-04-03",12.3384,12.4965,12.2819,12.4739,92300.0],["2012-04-04",12.4287,12.5728,12.3638,12.3751,94900.0],["2012-04-05",12.3807,12.553,12.3045,12.344,91000.0],["2012-04-09",12.2282,12.3581,12.2282,12.2847,83400.0],["2012-04-10",12.2847,12.3327,12.0023,12.1153,120000.0],["2012-04-11",12.2282,12.4259,12.1435,12.2423,79900.0],["2012-04-12",12.2395,12.2678,12.1322,12.1633,104000.0],["2012-04-13",12.1322,12.2085,12.0475,12.0842,53900.0],["2012-04-16",12.0785,12.1717,12.0447,12.135,68300.0],["2012-04-17",12.2113,12.2113,12.1153,12.152,87800.0],["2012-04-18",12.1435,12.2169,12.1153,12.135,62200.0],["2012-04-19",12.0588,12.2536,12.0588,12.2226,69100.0],["2012-04-20",12.2085,12.4033,12.2028,12.3723,61400.0],["2012-04-23",12.3694,12.3694,12.2198,12.2988,107200.0],["2012-04-24",12.231,12.3751,12.231,12.3129,98200.0],["2012-04-25",12.4061,12.4061,12.2649,12.3158,67000.0],["2012-04-26",12.4118,12.4541,12.2593,12.3129,347400.0],["2012-04-27",12.4002,12.4002,12.1698,12.2706,130200.0],["2012-04-30",12.2015,12.3541,12.1986,12.2504,111000.0],["2012-05-01",12.1842,12.2908,12.1727,12.1986,91600.0],["2012-05-02",12.141,12.141,12.0229,12.1035,174000.0],["2012-05-03",12.1928,12.2043,11.9538,11.9682,131400.0],["2012-05-04",11.9826,12.043,11.7953,11.8904,130500.0],["2012-05-07",11.9221,11.9422,11.7262,11.8673,102000.0],["2012-05-08",11.8558,12.0805,11.8558,12.0632,108800.0],["2012-05-09",12.0344,12.1727,11.8472,11.8616,100000.0],["2012-05-10",11.9595,12.0719,11.925,12.0402,55600.0],["2012-05-11",11.997,12.092,11.9394,11.9941,36000.0],["2012-05-14",11.8414,11.9422,11.7118,11.7262,94500.0],["2012-05-15",11.7003,11.899,11.6715,11.7982,108000.0],["2012-05-16",11.7694,11.9797,11.7665,11.9019,96600.0],["2012-05-17",11.9048,12.0286,11.7809,11.8097,69500.0],["2012-05-18",11.9019,11.9019,11.6801,11.7262,112200.0],["2012-05-21",11.7176,11.8357,11.6657,11.7147,100300.0],["2012-05-22",11.7233,11.7435,11.5937,11.7089,81000.0],["2012-05-23",11.66,11.6715,11.1789,11.2221,258000.0],["2012-05-24",11.0954,11.1876,10.8217,11.0839,236400.0],["2012-05-25",11.0839,11.0925,10.9571,11.0925,86800.0],["2012-05-29",11.0896,11.13,10.9715,11.0263,79800.0],["2012-05-30",11.0032,11.0032,10.574,10.6518,191100.0],["2012-05-31",10.6316,10.6432,10.4415,10.6057,172700.0],["2012-06-01",10.4847,10.5539,10.2169,10.4012,227600.0],["2012-06-04",10.3638,10.3666,9.9605,10.0239,230800.0],["2012-06-05",9.9749,10.3263,9.9663,10.3263,165200.0],["2012-06-06",10.4242,10.6547,10.3954,10.6057,140300.0],["2012-06-07",10.6691,10.767,10.4847,10.574,110400.0],["2012-06-08",10.4991,10.646,10.3868,10.551,121300.0],["2012-06-11",10.5855,10.6864,10.5078,10.6604,103000.0],["2012-06-12",10.672,11.0205,10.6604,10.8592,136700.0],["2012-06-13",10.8189,11.0723,10.8189,11.0349,116800.0],["2012-06-14",11.0781,11.225,10.9283,11.153,98800.0],["2012-06-15",11.2279,11.5908,11.0954,11.5015,288100.0],["2012-06-18",11.4958,11.4958,11.3345,11.4295,93500.0],["2012-06-19",11.4583,11.634,11.4468,11.467,145100.0],["2012-06-20",11.6167,11.7032,11.4295,11.4727,110500.0],["2012-06-21",11.5361,11.6139,11.4266,11.4871,119500.0],["2012-06-22",11.5995,11.7003,11.5188,11.5793,101400.0],["2012-06-25",11.5879,11.6657,11.4929,11.562,81300.0],["2012-06-26",11.5908,11.5995,11.539,11.5735,56300.0],["2012-06-27",11.6369,11.7118,11.4929,11.6542,83000.0],["2012-06-28",11.5908,11.7752,11.5822,11.7723,66800.0],["2012-06-29",11.8241,11.9048,11.7838,11.8875,123400.0],["2012-07-02",11.9509,12.3513,11.9163,12.3224,175000.0],["2012-07-03",12.357,12.6163,12.2447,12.4665,104300.0],["2012-07-05",12.2735,12.815,12.2735,12.6451,143000.0],["2012-07-06",12.6076,12.8899,12.4665,12.8064,156800.0],["2012-07-09",12.8899,12.8899,12.6969,12.7689,100100.0],["2012-07-10",12.7545,12.7689,12.573,12.6652,114700.0],["2012-07-11",12.743,12.959,12.6623,12.9417,199300.0],["2012-07-12",12.8121,13.1376,12.7315,13.0627,242300.0],["2012-07-13",13.0483,13.1261,12.9475,12.9907,134700.0],["2012-07-16",12.9475,12.9763,12.838,12.9043,79500.0],["2012-07-17",12.9245,13.0195,12.8352,12.9763,103300.0],["2012-07-18",13.0195,13.0339,12.9129,12.9993,125300.0],["2012-07-19",13.0339,13.0742,12.8841,12.8841,83500.0],["2012-07-20",12.8985,12.9101,12.6105,12.6163,145500.0],["2012-07-23",12.6134,12.622,12.4434,12.622,165800.0],["2012-07-24",12.6451,12.7142,12.5039,12.6163,104200.0],["2012-07-25",12.6911,12.6911,12.4809,12.5126,141800.0],["2012-07-26",12.527,12.7286,12.4578,12.5615,145600.0],["2012-07-27",12.5418,12.6035,12.1746,12.2392,198200.0],["2012-07-30",12.2657,12.3832,12.1217,12.1922,112700.0],["2012-07-31",12.201,12.3068,12.1305,12.2069,98600.0],["2012-08-01",12.3421,12.3421,12.11,12.11,190400.0],["2012-08-02",12.1629,12.3509,11.9219,11.9719,159300.0],["2012-08-03",12.1746,12.1922,11.6957,12.0189,243100.0],["2012-08-06",11.9983,12.1805,11.7956,11.7956,131200.0],["2012-08-07",11.8955,11.8984,11.6957,11.8074,175400.0],["2012-08-08",11.3872,11.4548,11.0318,11.0494,931200.0],["2012-08-09",10.8819,10.9407,10.7967,10.8261,4894400.0],["2012-08-10",10.832,10.9848,10.8261,10.9378,861700.0],["2012-08-13",10.9583,11.0523,10.9436,10.9877,685200.0],["2012-08-14",10.973,11.0788,10.9436,11.0729,909600.0],["2012-08-15",11.0611,11.1669,11.0347,11.0993,710000.0],["2012-08-16",11.1434,11.164,11.0171,11.0788,665700.0],["2012-08-17",11.0523,11.0758,10.9877,11.0494,693600.0],["2012-08-20",11.1199,11.1199,10.9642,11.0171,445500.0],["2012-08-21",11.0758,11.0758,11.0171,11.0465,356900.0],["2012-08-22",11.0465,11.0494,10.9818,10.9906,413100.0],["2012-08-23",11.0288,11.0465,10.9436,10.9877,383800.0],["2012-08-24",11.0171,11.0964,10.9994,11.0964,404000.0],["2012-08-27",11.114,11.2051,11.114,11.1787,374900.0],["2012-08-28",11.1933,11.2345,11.1258,11.164,278300.0],["2012-08-29",11.164,11.2374,11.1346,11.2374,231700.0],["2012-08-30",11.2374,11.3109,11.1934,11.2668,215200.0],["2012-08-31",11.3109,11.3843,11.2785,11.3696,184700.0],["2012-09-04",11.3843,11.4343,11.3256,11.399,242400.0],["2012-09-05",11.3432,11.399,11.2374,11.2697,258600.0],["2012-09-06",11.3432,11.3608,11.1346,11.1787,294100.0],["2012-09-07",11.1757,11.2227,11.1669,11.1904,146400.0],["2012-09-10",11.1904,11.2286,11.1669,11.1904,197000.0],["2012-09-11",11.2257,11.2374,11.1698,11.1845,253600.0],["2012-09-12",11.1728,11.2286,11.117,11.161,214200.0],["2012-09-13",11.1787,11.2404,11.1052,11.2345,151600.0],["2012-09-14",11.2815,11.2962,11.1317,11.211,401600.0],["2012-09-17",11.1992,11.3549,11.1669,11.3285,378500.0],["2012-09-18",11.3109,11.3256,11.1963,11.2609,479900.0],["2012-09-19",11.3197,11.5694,11.208,11.5283,446300.0],["2012-09-20",11.4989,11.6634,11.4725,11.637,404400.0],["2012-09-21",11.6781,11.9866,11.6693,11.9366,956200.0],["2012-09-24",11.9249,12.2539,11.8838,12.2334,480500.0],["2012-09-25",12.2657,12.3068,12.0659,12.1276,652500.0],["2012-09-26",12.107,12.107,11.8162,11.9425,399100.0],["2012-09-27",12.06,12.0747,11.9249,12.0453,276100.0],["2012-09-28",12.0453,12.2099,11.9308,12.1511,221100.0],["2012-10-01",12.1922,12.2774,12.1511,12.1834,191400.0],["2012-10-02",12.2716,12.3332,12.1217,12.1687,280200.0],["2012-10-03",12.1658,12.5507,12.1305,12.5007,299100.0],["2012-10-04",12.5418,12.9091,12.4948,12.8386,460000.0],["2012-10-05",12.8533,13.1676,12.8121,13.0971,579600.0],["2012-10-08",13.0942,13.0942,12.5154,12.7181,564900.0],["2012-10-09",12.7093,12.7093,12.2921,12.3949,492300.0],["2012-10-10",12.3773,12.5095,12.3538,12.3979,260800.0],["2012-10-11",12.4478,12.4478,12.3097,12.3303,239100.0],["2012-10-12",12.3303,12.3979,12.3274,12.3949,217300.0],["2012-10-15",12.4361,12.5301,12.3568,12.489,198100.0],["2012-10-16",12.536,12.5595,12.4331,12.4978,223900.0],["2012-10-17",12.439,12.5977,12.4331,12.5859,217000.0],["2012-10-18",12.6182,12.8444,12.5947,12.7945,351400.0],["2012-10-19",12.7475,12.7974,12.5213,12.6682,244700.0],["2012-10-22",12.6329,12.7181,12.5859,12.7093,240200.0],["2012-10-23",12.6447,12.6652,12.3773,12.5712,214300.0],["2012-10-24",12.5595,12.6329,12.5242,12.536,160000.0],["2012-10-25",12.5536,12.5888,12.4684,12.5477,173300.0],["2012-10-26",12.5448,12.6505,12.5183,12.6329,168300.0],["2012-10-31",12.6329,12.6505,12.3861,12.6329,220800.0],["2012-11-01",12.5771,12.63,12.4126,12.4537,170900.0],["2012-11-02",12.4726,12.5056,12.1158,12.2267,467500.0],["2012-11-05",12.2207,12.2687,12.0978,12.1788,196700.0],["2012-11-06",12.2028,12.2927,12.1818,12.2477,150100.0],["2012-11-07",12.2147,12.2477,11.9509,12.1878,291900.0],["2012-11-08",12.0259,12.1458,12.0229,12.0229,189500.0],["2012-11-09",11.9419,11.9599,11.768,11.822,283400.0],["2012-11-12",11.813,11.828,11.5881,11.6511,195400.0],["2012-11-13",11.72,11.723,11.5581,11.6121,269700.0],["2012-11-14",11.6841,11.756,11.4682,11.4862,187200.0],["2012-11-15",11.3962,11.4382,11.1684,11.3872,377200.0],["2012-11-16",11.3603,11.6511,11.2793,11.6391,257800.0],["2012-11-19",11.711,12.0169,11.6511,11.9719,199400.0],["2012-11-20",11.9929,11.9929,11.729,11.795,176600.0],["2012-11-21",11.786,11.834,11.729,11.753,236500.0],["2012-11-23",11.762,11.795,11.714,11.732,75600.0],["2012-11-26",11.75,11.801,11.6241,11.6901,152300.0],["2012-11-27",11.6781,11.714,11.6301,11.6691,277000.0],["2012-11-28",11.4772,11.6811,11.4262,11.5971,178200.0],["2012-11-29",11.6211,11.6811,11.5431,11.5851,210500.0],["2012-11-30",11.5611,11.828,11.5611,11.81,206700.0],["2012-12-03",11.813,11.813,11.6421,11.708,175700.0],["2012-12-04",11.6601,11.6991,11.5881,11.6511,147700.0],["2012-12-05",11.6451,11.6901,11.5341,11.5701,180700.0],["2012-12-06",11.5461,11.6091,11.3423,11.4232,179100.0],["2012-12-07",11.4562,11.5401,11.3213,11.3962,213600.0],["2012-12-10",11.3333,11.3992,11.3333,11.3932,280200.0],["2012-12-11",11.3932,11.3932,11.3063,11.3273,220400.0],["2012-12-12",11.3273,11.3932,11.3183,11.3183,219400.0],["2012-12-13",11.3483,11.3632,11.0005,11.1864,402100.0],["2012-12-14",11.1324,11.3093,11.1324,11.2823,178100.0],["2012-12-17",11.4502,11.4802,11.2943,11.4592,336000.0],["2012-12-18",11.4412,11.6901,11.3932,11.6301,238500.0],["2012-12-19",11.6001,11.9329,11.5491,11.798,259700.0],["2012-12-20",11.792,11.9269,11.753,11.852,195500.0],["2012-12-21",11.708,11.849,11.5701,11.753,302100.0],["2012-12-24",11.753,11.753,11.5102,11.5401,123600.0],["2012-12-26",11.5102,11.5701,11.3603,11.3603,171700.0],["2012-12-27",11.3573,11.3782,11.1774,11.3782,181700.0],["2012-12-28",11.3093,11.6421,11.3003,11.6151,200100.0],["2012-12-31",11.5701,11.7021,11.4202,11.6511,219700.0],["2013-01-02",11.849,12.0528,11.849,12.0049,375500.0],["2013-01-03",11.9929,12.2897,11.9839,12.2717,267900.0],["2013-01-04",12.3167,12.5655,12.2177,12.3647,306800.0],["2013-01-07",12.6195,12.6195,12.3707,12.4576,288900.0],["2013-01-08",12.5176,12.5895,12.4576,12.4846,268700.0],["2013-01-09",12.2267,12.4576,12.2267,12.4486,290800.0],["2013-01-10",12.5026,12.5475,12.4006,12.4666,134000.0],["2013-01-11",12.4366,12.5026,12.3677,12.4546,164200.0],["2013-01-14",12.5925,12.6045,12.2867,12.3017,179100.0],["2013-01-15",12.2837,12.3227,12.2267,12.2477,240500.0],["2013-01-16",12.2327,12.2747,12.2297,12.2477,154700.0],["2013-01-17",12.2537,12.4216,12.2387,12.3946,209700.0],["2013-01-18",12.4216,12.5925,12.4156,12.5925,188100.0],["2013-01-22",12.7424,12.8893,12.5625,12.6975,235500.0],["2013-01-23",13.0123,13.0123,12.4276,12.5116,161800.0],["2013-01-24",12.5775,12.6885,12.5715,12.6225,177600.0],["2013-01-25",12.7334,12.7904,12.6645,12.7095,157900.0],["2013-01-28",12.7394,12.8054,12.6975,12.7274,196200.0],["2013-01-29",12.7125,12.7244,12.6825,12.6975,199000.0],["2013-01-30",12.7065,12.7125,12.5925,12.6465,135000.0],["2013-01-31",12.6465,12.7184,12.5925,12.6375,193500.0],["2013-02-01",12.7952,12.7952,12.2961,12.4125,360600.0],["2013-02-04",12.3604,12.587,12.3053,12.5809,192100.0],["2013-02-05",12.5012,12.7186,12.4921,12.6788,195700.0],["2013-02-06",12.6758,12.7064,12.5717,12.6574,162300.0],["2013-02-07",12.4768,12.6574,12.4768,12.6145,335000.0],["2013-02-08",12.5839,12.7064,12.5809,12.685,227600.0],["2013-02-11",12.7003,12.7952,12.6084,12.6635,153800.0],["2013-02-12",12.9176,12.9942,12.7982,12.9176,352200.0],["2013-02-13",13.0126,13.1442,12.9299,13.1412,243600.0],["2013-02-14",13.0891,13.2514,13.034,13.0707,241400.0],["2013-02-15",13.0371,13.1197,12.8717,12.8748,191100.0],["2013-02-19",12.8932,13.132,12.884,13.0922,372100.0],["2013-02-20",13.0891,13.1595,12.9973,13.0003,140900.0],["2013-02-21",13.0126,13.0126,12.8595,12.8625,140600.0],["2013-02-22",12.9483,12.9483,12.835,12.8993,99300.0],["2013-02-25",12.9636,12.9636,12.7125,12.9115,148300.0],["2013-02-26",12.9605,12.9911,12.7462,12.8135,160800.0],["2013-02-27",12.8227,12.9881,12.8135,12.9483,119900.0],["2013-02-28",12.9207,13.0095,12.8625,12.8901,109500.0],["2013-03-01",12.8442,13.0095,12.8166,12.9973,173100.0],["2013-03-04",13.0126,13.1595,12.9819,13.1503,134300.0],["2013-03-05",13.1657,13.2789,13.0646,13.0952,166400.0],["2013-03-06",13.086,13.086,12.688,12.7462,234100.0],["2013-03-07",12.7982,12.8748,12.5564,12.8595,219300.0],["2013-03-08",12.8656,13.0616,12.8074,13.0616,167000.0],["2013-03-11",13.0003,13.0952,12.9115,13.0677,107600.0],["2013-03-12",13.0983,13.1657,12.8993,13.0126,128400.0],["2013-03-13",13.0677,13.0677,12.9636,13.0217,107500.0],["2013-03-14",13.0217,13.1626,13.0003,13.1565,132800.0],["2013-03-15",13.1565,13.2422,13.0707,13.1932,238300.0],["2013-03-18",13.1656,13.2575,13.0646,13.1136,209100.0],["2013-03-19",13.1167,13.132,13.0064,13.0187,154700.0],["2013-03-20",13.132,13.1657,13.0432,13.132,165000.0],["2013-03-21",13.132,13.38,13.0983,13.3494,240200.0],["2013-03-22",13.3157,13.579,13.2453,13.5269,193300.0],["2013-03-25",13.5576,13.5576,13.3187,13.4963,173400.0],["2013-03-26",13.4963,13.7168,13.3983,13.7168,267500.0],["2013-03-27",13.5637,13.628,13.3647,13.5086,152400.0],["2013-03-28",13.3187,13.677,13.3187,13.6249,189100.0],["2013-04-01",13.6249,13.7596,13.5055,13.7382,168300.0],["2013-04-02",13.7596,13.928,13.6433,13.8148,283200.0],["2013-04-03",13.7872,13.9005,13.6249,13.8821,189500.0],["2013-04-04",13.827,14.0811,13.7566,14.0689,176200.0],["2013-04-05",13.9985,14.2863,13.9311,14.1117,420600.0],["2013-04-08",14.1485,14.2955,14.0536,14.176,219200.0],["2013-04-09",14.2281,14.2373,14.0597,14.0964,231600.0],["2013-04-10",14.0689,14.3781,14.0107,14.3597,265700.0],["2013-04-11",14.2924,14.6077,14.2373,14.4393,322700.0],["2013-04-12",14.4547,14.4914,14.225,14.2373,285500.0],["2013-04-15",14.2832,14.3873,13.9709,14.0964,180300.0],["2013-04-16",14.0903,14.47,14.0872,14.4118,192000.0],["2013-04-17",14.3016,14.3873,14.2403,14.3352,124000.0],["2013-04-18",14.3689,14.3689,14.1669,14.2618,119200.0],["2013-04-19",14.2679,14.5802,14.2005,14.5128,138800.0],["2013-04-22",14.5067,14.8864,14.421,14.8588,238100.0],["2013-04-23",14.8588,15.0333,14.6169,14.669,265900.0],["2013-04-24",14.6965,14.9537,14.5894,14.8956,187600.0],["2013-04-25",14.8772,15.2813,14.7333,14.9047,219800.0],["2013-04-26",14.9201,15.067,14.4363,14.6843,186200.0],["2013-04-29",14.6965,14.9078,14.6904,14.8496,86600.0],["2013-04-30",14.8098,15.2477,14.77,15.2323,216000.0],["2013-05-01",15.2262,15.2691,14.917,15.0058,353700.0],["2013-05-02",15.0762,15.2017,14.9874,15.0456,213900.0],["2013-05-03",15.097,15.2622,14.9692,15.1937,305200.0],["2013-05-06",15.1188,15.2498,15.0534,15.2186,231900.0],["2013-05-07",15.2653,15.2996,14.963,14.9692,200400.0],["2013-05-08",14.963,15.3371,14.7323,15.2217,222500.0],["2013-05-09",15.2217,15.5241,15.0284,15.3589,292700.0],["2013-05-10",15.3745,15.6363,15.2747,15.4368,253000.0],["2013-05-13",15.3558,15.6644,15.3526,15.602,220100.0],["2013-05-14",14.8508,14.938,14.7759,14.8695,2212700.0],["2013-05-15",14.8071,15.0066,14.8071,14.9879,567300.0],["2013-05-16",14.91,15.0347,14.885,15.0129,420300.0],["2013-05-17",15.0129,15.0908,14.9723,15.0814,323500.0],["2013-05-20",15.0004,15.0877,14.9318,14.9536,199000.0],["2013-05-21",14.9474,15.0534,14.7915,14.9567,290300.0],["2013-05-22",14.9848,15.15,14.8975,15.0939,289900.0],["2013-05-23",14.9879,15.0378,14.8102,14.8944,132000.0],["2013-05-24",14.8788,15.0877,14.8227,15.0565,104200.0],["2013-05-28",15.1126,15.1968,15.0129,15.069,195200.0],["2013-05-29",15.1033,15.1687,14.7604,15.1344,241100.0],["2013-05-30",15.0752,15.1188,14.8882,15.0129,209800.0],["2013-05-31",15.0097,15.0097,14.7074,14.7261,164500.0],["2013-06-03",14.7229,14.7385,14.2647,14.458,305600.0],["2013-06-04",14.4237,14.5889,14.0933,14.2741,284900.0],["2013-06-05",14.1899,14.2678,14.0964,14.1837,231900.0],["2013-06-06",14.1805,14.4174,14.1057,14.3925,187500.0],["2013-06-07",14.4175,14.5546,14.1837,14.3645,164700.0],["2013-06-10",14.4517,14.5889,14.3364,14.4486,120000.0],["2013-06-11",14.3239,14.592,14.2429,14.4923,145100.0],["2013-06-12",14.617,14.6294,14.3395,14.4954,118100.0],["2013-06-13",14.4268,14.5889,14.3582,14.4798,113700.0],["2013-06-14",14.4798,14.9474,14.4455,14.8788,231400.0],["2013-06-17",14.963,15.016,14.8133,14.9037,147600.0],["2013-06-18",14.9193,14.9599,14.7635,14.7853,143700.0],["2013-06-19",14.7323,14.8632,14.617,14.7697,127400.0],["2013-06-20",14.6419,14.6918,14.0465,14.2398,251200.0],["2013-06-21",14.2242,14.6263,13.9031,13.9873,767300.0],["2013-06-24",13.9031,13.9031,13.0708,13.7379,571500.0],["2013-06-25",13.8002,13.9343,13.6257,13.7535,178300.0],["2013-06-26",13.7878,14.2366,13.7784,14.1525,254400.0],["2013-06-27",14.2211,14.5328,14.1494,14.4424,194300.0],["2013-06-28",14.5141,14.6357,14.3645,14.4798,165200.0],["2013-07-01",14.6014,14.7105,14.4954,14.5795,133400.0],["2013-07-02",14.564,14.7884,14.5421,14.6544,170000.0],["2013-07-03",14.5764,14.6949,14.405,14.5671,113500.0],["2013-07-05",14.5359,14.857,14.4362,14.8196,307000.0],["2013-07-08",14.885,15.0035,14.7479,14.9599,286900.0],["2013-07-09",14.963,15.0627,14.8663,15.0222,149400.0],["2013-07-10",14.9817,15.2092,14.8663,15.1126,194800.0],["2013-07-11",15.1469,15.2217,14.9941,15.0845,133700.0],["2013-07-12",15.0845,15.2685,14.9754,15.2279,123000.0],["2013-07-15",15.1126,15.2591,14.9505,15.1188,155700.0],["2013-07-16",15.175,15.2747,14.7728,14.8663,165500.0],["2013-07-17",14.8414,15.1126,14.8321,14.9848,159300.0],["2013-07-18",14.9754,15.1781,14.8632,14.8788,302900.0],["2013-07-19",14.963,15.1905,14.8726,15.0877,166700.0],["2013-07-22",15.0596,15.2747,15.0253,15.1999,238900.0],["2013-07-23",15.1874,15.2435,14.9661,15.1126,169000.0],["2013-07-24",15.0658,15.1656,15.0253,15.1064,88100.0],["2013-07-25",15.0783,15.2747,15.0658,15.15,158500.0],["2013-07-26",15.1188,15.309,15.0783,15.1968,134500.0],["2013-07-29",15.1937,15.3215,15.1344,15.2435,165600.0],["2013-07-30",15.3028,15.4306,15.15,15.3464,187800.0],["2013-07-31",15.3932,15.3963,15.1968,15.2996,126300.0],["2013-08-01",15.2934,15.3558,15.0814,15.1469,271800.0],["2013-08-02",15.1421,15.1421,14.6057,14.8247,472200.0],["2013-08-05",14.8406,15.1009,14.7866,14.8945,272400.0],["2013-08-06",14.8437,15.3548,14.7803,15.2691,196100.0],["2013-08-07",15.1739,15.1739,14.7199,15.0406,155700.0],["2013-08-08",15.1517,15.2151,14.6564,14.666,219700.0],["2013-08-09",14.6152,14.7707,14.2088,14.5041,323500.0],["2013-08-12",14.558,14.685,14.393,14.6183,190900.0],["2013-08-13",15.3136,15.3136,14.412,14.6342,200000.0],["2013-08-14",14.758,14.758,14.5644,14.7326,228300.0],["2013-08-15",14.666,14.7104,14.4374,14.5834,146300.0],["2013-08-16",14.6025,14.6025,14.3168,14.3295,80200.0],["2013-08-19",14.358,14.358,14.0342,14.2247,171300.0],["2013-08-20",14.1993,14.6501,14.1358,14.4691,150400.0],["2013-08-21",14.4723,14.5834,14.3676,14.3771,71500.0],["2013-08-22",14.4311,14.6914,14.3866,14.4723,111100.0],["2013-08-23",14.4977,14.6818,14.485,14.6279,112400.0],["2013-08-26",14.6723,14.8564,14.5739,14.6406,89300.0],["2013-08-27",14.6818,14.9199,14.6025,14.9009,111000.0],["2013-08-28",14.9866,14.9961,14.685,14.6882,139000.0],["2013-08-29",14.7834,14.8564,14.6374,14.8025,92800.0],["2013-08-30",14.8183,14.8564,14.5231,14.539,72000.0],["2013-09-03",14.6628,14.6628,14.1644,14.2565,115000.0],["2013-09-04",14.1993,14.3485,14.1231,14.1676,99200.0],["2013-09-05",14.1581,14.5485,14.1295,14.5263,90400.0],["2013-09-06",14.5263,14.5993,14.3485,14.485,64500.0],["2013-09-09",14.5422,14.6406,14.2977,14.5517,87400.0],["2013-09-10",14.5168,14.6945,14.3834,14.4533,101600.0],["2013-09-11",14.3199,14.6025,14.285,14.4469,133800.0],["2013-09-12",14.4057,14.6279,14.3263,14.5961,92700.0],["2013-09-13",14.4945,14.6787,14.3898,14.4818,151900.0],["2013-09-16",14.6279,14.666,14.2914,14.3485,151900.0],["2013-09-17",14.3898,14.5263,14.3803,14.4311,69800.0],["2013-09-18",14.412,14.666,14.3644,14.5549,109900.0],["2013-09-19",14.5549,14.7739,14.5231,14.6755,105100.0],["2013-09-20",14.7072,14.8152,14.5644,14.8152,153800.0],["2013-09-23",14.6977,14.904,14.6469,14.6469,66800.0],["2013-09-24",14.612,14.9199,14.6025,14.7041,94200.0],["2013-09-25",14.7041,14.7612,14.6025,14.6501,74200.0],["2013-09-26",14.6025,14.831,14.6025,14.739,86800.0],["2013-09-27",14.6596,14.8342,14.6056,14.7072,85600.0],["2013-09-30",14.539,14.8564,14.3834,14.8564,143200.0],["2013-10-01",14.7612,14.885,14.5898,14.6977,70200.0],["2013-10-02",14.739,14.7961,14.485,14.7898,97300.0],["2013-10-03",14.7866,14.8088,14.6437,14.7961,117700.0],["2013-10-04",14.7263,14.9199,14.7072,14.9136,85900.0],["2013-10-07",14.7707,14.9834,14.7041,14.7041,133300.0],["2013-10-08",14.7707,15.0596,14.6914,14.939,106100.0],["2013-10-09",14.8501,15.0659,14.7009,14.7612,98900.0],["2013-10-10",14.866,14.9961,14.7326,14.8469,111700.0],["2013-10-11",14.939,14.939,14.6977,14.7517,108600.0],["2013-10-14",14.7993,14.9834,14.6057,14.9802,76100.0],["2013-10-15",14.9739,15.1961,14.8469,14.8533,78000.0],["2013-10-16",14.9453,15.085,14.8342,15.0152,94300.0],["2013-10-17",15.0532,15.3802,15.0152,15.2818,183200.0],["2013-10-18",15.3326,15.5167,15.2342,15.5167,133900.0],["2013-10-21",15.5167,15.5231,15.3548,15.4596,114600.0],["2013-10-22",15.4691,15.5231,15.358,15.3961,107600.0],["2013-10-23",15.4215,15.4786,15.1897,15.2437,154100.0],["2013-10-24",15.2469,15.3009,15.0945,15.2278,220300.0],["2013-10-25",15.3739,15.5231,15.2501,15.2564,146100.0],["2013-10-28",15.3929,15.4628,15.2374,15.3739,151000.0],["2013-10-29",15.3897,15.485,15.2469,15.2945,152500.0],["2013-10-30",15.2659,15.3929,15.212,15.212,134800.0],["2013-10-31",15.2786,15.3104,15.104,15.1358,173400.0],["2013-11-01",15.1988,15.1988,14.9531,15.021,169700.0],["2013-11-04",15.0371,15.1245,14.7946,14.9531,132100.0],["2013-11-05",14.9531,15.1245,14.814,14.8399,149000.0],["2013-11-06",14.9013,15.0404,14.7946,14.8561,178100.0],["2013-11-07",14.9272,15.1245,14.6459,15.0824,200800.0],["2013-11-08",15.0307,15.0339,14.7267,14.7946,134800.0],["2013-11-11",14.7687,14.924,14.5941,14.7623,124400.0],["2013-11-12",14.9175,15.0339,14.8076,14.924,110600.0],["2013-11-13",14.9789,15.0889,14.8819,14.9175,109700.0],["2013-11-14",14.7235,14.8496,14.6168,14.8496,145400.0],["2013-11-15",14.675,15.0372,14.6523,14.7202,265100.0],["2013-11-18",14.7461,14.8755,14.6556,14.6717,98600.0],["2013-11-19",14.6944,14.8431,14.578,14.7267,116200.0],["2013-11-20",14.7267,14.9401,14.6426,14.7299,107000.0],["2013-11-21",14.717,14.9272,14.7008,14.7914,86300.0],["2013-11-22",14.8464,14.9886,14.7493,14.869,84000.0],["2013-11-25",14.8755,14.9951,14.8625,14.8916,67800.0],["2013-11-26",14.8755,14.9498,14.7461,14.759,101400.0],["2013-11-27",14.7881,14.9757,14.7202,14.9466,111400.0],["2013-11-29",14.9175,15.021,14.7461,14.8399,41800.0],["2013-12-02",14.911,14.911,14.4292,14.5747,117800.0],["2013-12-03",14.5359,14.7235,14.4357,14.6879,140600.0],["2013-12-04",14.6135,14.7073,14.3969,14.4518,83600.0],["2013-12-05",14.3904,14.5941,14.2966,14.4939,112900.0],["2013-12-06",14.5683,14.5941,14.3484,14.5262,142300.0],["2013-12-09",14.5424,14.7332,14.5068,14.6944,129800.0],["2013-12-10",14.6911,14.7752,14.6491,14.7429,165100.0],["2013-12-11",14.7526,14.7526,14.6071,14.6588,137400.0],["2013-12-12",14.6911,14.9013,14.5812,14.772,112700.0],["2013-12-13",14.8334,15.0824,14.7235,14.9531,154600.0],["2013-12-16",14.9595,15.0404,14.7202,14.7526,135100.0],["2013-12-17",14.717,14.9886,14.7138,14.7752,183600.0],["2013-12-18",14.7138,14.8431,14.5521,14.8205,183500.0],["2013-12-19",14.7526,15.0339,14.6976,14.924,173500.0],["2013-12-20",14.9725,15.1988,14.8819,15.0436,389300.0],["2013-12-23",15.118,15.1988,14.924,15.1115,213600.0],["2013-12-24",15.1018,15.3217,15.0372,15.2021,88800.0],["2013-12-26",15.1439,15.2603,14.9272,14.9498,109200.0],["2013-12-27",14.9628,15.1665,14.8916,15.1115,131500.0],["2013-12-30",15.0824,15.1665,14.9563,15.1212,96300.0],["2013-12-31",15.0566,15.2506,15.0339,15.1665,104100.0],["2014-01-02",15.0921,15.1309,14.8755,14.8819,134800.0],["2014-01-03",14.7558,14.9886,14.7008,14.9498,183300.0],["2014-01-06",14.8981,14.9951,14.8108,14.8496,149800.0],["2014-01-07",14.8916,14.9369,14.6976,14.772,154700.0],["2014-01-08",14.7752,14.8108,14.413,14.7105,226300.0],["2014-01-09",14.7138,14.8755,14.6006,14.8755,172400.0],["2014-01-10",14.8561,15.021,14.7784,15.0145,189400.0],["2014-01-13",15.008,15.076,14.8722,14.9369,123700.0],["2014-01-14",14.9369,14.9369,14.827,14.9013,218100.0],["2014-01-15",14.5683,14.6653,14.3128,14.4809,472500.0],["2014-01-16",14.4098,14.5424,14.3904,14.4227,157700.0],["2014-01-17",14.4389,14.4809,14.3904,14.4227,156800.0],["2014-01-21",14.3807,14.8755,14.3807,14.7849,188200.0],["2014-01-22",14.8108,14.8916,14.5844,14.5877,186900.0],["2014-01-23",14.5553,14.6265,14.4227,14.6103,193700.0],["2014-01-24",14.5974,14.6071,14.3807,14.3807,269200.0],["2014-01-27",14.6814,14.6814,14.3063,14.5521,266800.0],["2014-01-28",14.6103,14.7946,14.4324,14.7008,286100.0],["2014-01-29",14.7914,14.9886,14.6459,14.6814,347100.0],["2014-01-30",14.8108,14.827,14.5747,14.6394,216800.0],["2014-01-31",14.5487,14.8356,14.5487,14.6081,191800.0],["2014-02-03",14.6081,14.674,14.3476,14.3641,167200.0],["2014-02-04",14.4531,14.4828,14.2289,14.2948,203800.0],["2014-02-05",14.3443,14.6345,14.3014,14.4432,190900.0],["2014-02-06",14.5619,14.6575,14.275,14.4597,257600.0],["2014-02-07",14.4597,14.6542,14.4003,14.5883,139800.0],["2014-02-10",14.6608,14.8752,14.6081,14.8356,158100.0],["2014-02-11",14.9048,14.9048,14.6806,14.796,202900.0],["2014-02-12",14.8686,14.8917,14.7433,14.8356,145900.0],["2014-02-13",14.7664,14.9246,14.7169,14.7268,138400.0],["2014-02-14",14.7235,14.8191,14.6905,14.6938,131300.0],["2014-02-18",14.6905,14.8686,14.6147,14.8389,143700.0],["2014-02-19",14.8719,14.8917,14.674,14.674,98700.0],["2014-02-20",14.6773,14.7894,14.5289,14.6344,146700.0],["2014-02-21",14.5883,14.7037,14.5091,14.5091,115400.0],["2014-02-24",14.4993,14.5421,14.2783,14.2849,196100.0],["2014-02-25",14.2618,14.4234,14.219,14.2948,145000.0],["2014-02-26",14.2585,14.4498,14.1926,14.4135,170900.0],["2014-02-27",14.4069,14.4399,14.2124,14.3047,180800.0],["2014-02-28",14.3772,14.3838,14.1992,14.2058,168300.0],["2014-03-03",14.2453,14.341,14.1233,14.1398,186400.0],["2014-03-04",14.1464,14.2717,13.632,13.6683,377700.0],["2014-03-05",13.6287,14.0145,13.4869,13.9914,366400.0],["2014-03-06",13.9519,13.9947,13.787,13.9288,273200.0],["2014-03-07",13.9156,14.2124,13.8958,14.1332,152600.0],["2014-03-10",14.0607,14.2585,14.0376,14.1893,143500.0],["2014-03-11",14.2453,14.4894,14.1134,14.3146,157300.0],["2014-03-12",14.3772,14.3937,14.2025,14.2849,83900.0],["2014-03-13",14.2453,14.3838,14.1629,14.1992,152600.0],["2014-03-14",14.1629,14.2618,14.0442,14.0442,80100.0],["2014-03-17",14.1497,14.341,14.0244,14.3113,150900.0],["2014-03-18",14.2849,14.3113,13.6188,13.8299,314000.0],["2014-03-19",13.7837,13.787,13.477,13.5166,343300.0],["2014-03-20",13.5825,13.6815,13.4803,13.5034,246200.0],["2014-03-21",13.5199,13.6023,13.1605,13.421,536300.0],["2014-03-24",13.355,13.4704,13.1967,13.2198,315100.0],["2014-03-25",13.2627,13.5133,13.2264,13.3913,204600.0],["2014-03-26",13.3913,13.599,13.3913,13.5034,112900.0],["2014-03-27",13.4572,13.5529,13.3583,13.4869,185300.0],["2014-03-28",13.5199,13.5628,13.4111,13.4836,118700.0],["2014-03-31",13.5496,13.754,13.5001,13.698,143300.0],["2014-04-01",13.698,13.8529,13.5825,13.8529,155600.0],["2014-04-02",13.9156,13.9156,13.7243,13.7936,168900.0],["2014-04-03",13.7936,13.9189,13.7013,13.909,135000.0],["2014-04-04",13.9288,14.0442,13.8859,13.9189,114400.0],["2014-04-07",13.8826,14.031,13.8496,13.9552,111000.0],["2014-04-08",13.909,14.2223,13.8958,14.1959,154600.0],["2014-04-09",14.1398,14.1926,13.9156,14.0244,106000.0],["2014-04-10",14.0244,14.1068,13.8562,13.9618,186900.0],["2014-04-11",13.9881,14.1728,13.9354,14.1233,222200.0],["2014-04-14",14.1629,14.2651,14.0178,14.064,116900.0],["2014-04-15",14.0409,14.1266,13.9552,13.9683,125100.0],["2014-04-16",13.9716,14.0574,13.9716,14.0541,96500.0],["2014-04-17",14.0805,14.1926,14.0145,14.1464,108900.0],["2014-04-21",14.1695,14.2684,14.1497,14.2453,87300.0],["2014-04-22",14.2519,14.4069,14.2354,14.3047,159300.0],["2014-04-23",14.275,14.3673,14.1992,14.308,112200.0],["2014-04-24",14.3443,14.4267,14.2684,14.4267,149900.0],["2014-04-25",14.4135,14.4399,14.2783,14.397,113000.0],["2014-04-28",14.4432,14.5685,14.4102,14.4432,113400.0],["2014-04-29",14.4531,14.6872,14.4531,14.6872,158500.0],["2014-04-30",14.674,14.7861,14.6443,14.7103,136600.0],["2014-05-01",14.7235,14.829,14.6279,14.7532,190600.0],["2014-05-02",14.7111,14.7918,14.4791,14.6674,151000.0],["2014-05-05",14.6338,14.8759,14.6338,14.8423,117200.0],["2014-05-06",14.8221,14.8826,14.7313,14.7582,87500.0],["2014-05-07",14.7582,14.849,14.5598,14.5934,171600.0],["2014-05-08",14.8423,14.8423,14.4084,14.5968,287700.0],["2014-05-09",14.7616,15.071,14.6876,14.9835,242100.0],["2014-05-12",15.1315,15.1954,15.0105,15.1046,192300.0],["2014-05-13",15.2963,15.2963,14.9835,15.2324,201300.0],["2014-05-14",15.293,15.4712,15.1517,15.4342,214900.0],["2014-05-15",15.3199,15.4544,15.1685,15.4006,171100.0],["2014-05-16",15.3266,15.5385,15.3266,15.4611,134900.0],["2014-05-19",15.3871,15.5385,15.3703,15.5082,115600.0],["2014-05-20",15.4477,15.6966,15.4376,15.6562,171400.0],["2014-05-21",15.599,15.7336,15.5217,15.5755,196600.0],["2014-05-22",15.5284,15.6159,15.3737,15.4746,129900.0],["2014-05-23",15.4376,15.5217,15.404,15.4746,92600.0],["2014-05-27",15.5217,15.5452,15.4241,15.4712,108500.0],["2014-05-28",15.4981,15.5553,15.4073,15.4746,142600.0],["2014-05-29",15.4746,15.5183,15.4107,15.5049,143900.0],["2014-05-30",15.5049,15.6226,15.4376,15.6125,146400.0],["2014-06-02",15.6058,15.6629,15.5486,15.6259,108000.0],["2014-06-03",15.5486,15.6159,15.4847,15.5889,128300.0],["2014-06-04",15.5553,15.7403,15.5385,15.7235,151000.0],["2014-06-05",15.6999,15.7201,15.5822,15.6663,119900.0],["2014-06-06",15.6663,15.6798,15.5385,15.562,117900.0],["2014-06-09",15.562,15.6058,15.488,15.5822,131200.0],["2014-06-10",15.5822,15.6562,15.5318,15.6024,108800.0],["2014-06-11",15.5856,15.6394,15.478,15.5587,110500.0],["2014-06-12",15.488,15.4948,15.2257,15.3468,173800.0],["2014-06-13",15.5553,15.5923,15.3401,15.5923,249400.0],["2014-06-16",15.5923,15.5923,15.4746,15.5385,143700.0],["2014-06-17",15.8614,15.9387,15.5486,15.9387,236200.0],["2014-06-18",15.8345,16.0598,15.8345,16.0228,383600.0],["2014-06-19",16.0598,16.1674,15.8647,16.0363,422700.0],["2014-06-20",15.9892,16.3491,15.9791,15.9825,730700.0],["2014-06-23",15.9824,16.0329,15.6158,15.6259,285800.0],["2014-06-24",15.5822,15.8177,15.5553,15.6764,201100.0],["2014-06-25",15.7268,15.7706,15.5721,15.6226,120800.0],["2014-06-26",15.5923,15.6898,15.4107,15.4107,147400.0],["2014-06-27",15.4544,15.5553,15.3972,15.5183,133900.0],["2014-06-30",15.515,15.5419,15.3905,15.4712,76800.0],["2014-07-01",15.4746,15.5385,15.4141,15.4914,130700.0],["2014-07-02",15.4712,15.5116,15.404,15.4174,86800.0],["2014-07-03",15.404,15.451,15.2324,15.3165,61800.0],["2014-07-07",15.3031,15.3535,15.1013,15.3333,243700.0],["2014-07-08",15.2694,15.4376,15.1753,15.3098,110800.0],["2014-07-09",15.2627,15.4275,15.1517,15.4275,167400.0],["2014-07-10",15.3098,15.3501,15.1517,15.2661,132500.0],["2014-07-11",15.1921,15.3636,15.1551,15.33,152000.0],["2014-07-14",15.3367,15.3602,15.2123,15.2661,88600.0],["2014-07-15",15.2425,15.4376,15.2425,15.4073,106200.0],["2014-07-16",15.4544,15.4679,15.3064,15.4544,104900.0],["2014-07-17",15.4544,15.4679,15.219,15.4107,132400.0],["2014-07-18",15.3569,15.4578,15.1853,15.2089,177500.0],["2014-07-21",15.3131,15.3131,15.1046,15.2055,177600.0],["2014-07-22",15.1551,15.2997,15.0844,15.145,167300.0],["2014-07-23",15.1349,15.3838,15.0844,15.1349,242600.0],["2014-07-24",15.1181,15.2829,15.108,15.1349,147700.0],["2014-07-25",15.1248,15.2022,15.0676,15.1551,132900.0],["2014-07-28",15.2022,15.2257,15.1181,15.1248,127900.0],["2014-07-29",15.1383,15.1988,15.0508,15.0542,180600.0],["2014-07-30",15.0777,15.1248,14.7616,14.9264,202700.0],["2014-07-31",14.9264,15.1214,14.7313,15.1214,216200.0],["2014-08-01",15.0065,15.1266,14.9208,15.0203,177100.0],["2014-08-04",14.9997,15.0614,14.7836,15.0065,108700.0],["2014-08-05",14.7527,14.986,14.7527,14.8865,132900.0],["2014-08-06",14.763,14.8728,14.5778,14.6155,181900.0],["2014-08-07",14.6155,14.7493,14.1079,14.3445,285700.0],["2014-08-08",14.2999,14.42,14.2176,14.3411,172500.0],["2014-08-11",14.3548,14.8693,14.3548,14.8659,250800.0],["2014-08-12",15.0271,15.2158,14.9277,14.9997,208900.0],["2014-08-13",15.1369,15.1815,14.8282,15.0683,179100.0],["2014-08-14",15.1266,15.1437,15.01,15.0854,342900.0],["2014-08-15",15.0923,15.2604,15.0923,15.154,230200.0],["2014-08-18",15.2329,15.3187,15.082,15.1335,118800.0],["2014-08-19",15.1266,15.2089,15.0923,15.2021,129000.0],["2014-08-20",15.2261,15.2775,15.1266,15.2192,130200.0],["2014-08-21",15.2638,15.401,15.1678,15.3736,136200.0],["2014-08-22",15.377,15.3907,15.1506,15.2364,101000.0],["2014-08-25",15.329,15.3324,15.154,15.2158,166000.0],["2014-08-26",15.2604,15.2741,15.0134,15.0923,207300.0],["2014-08-27",15.0923,15.2432,15.0065,15.2432,167800.0],["2014-08-28",15.1437,15.3941,15.1163,15.3495,264000.0],["2014-08-29",15.4079,15.4079,15.2261,15.2535,144100.0],["2014-09-02",15.2021,15.2295,15.1129,15.1575,87900.0],["2014-09-03",15.178,15.2329,15.1163,15.2021,131200.0],["2014-09-04",15.1437,15.2638,15.1232,15.1746,143600.0],["2014-09-05",15.1369,15.2638,15.0923,15.2638,132200.0],["2014-09-08",15.2638,15.3084,15.1197,15.2501,93600.0],["2014-09-09",15.2501,15.3427,15.1266,15.3187,170500.0],["2014-09-10",15.2501,15.4284,15.1334,15.4079,127400.0],["2014-09-11",15.3907,15.425,15.2501,15.2981,82400.0],["2014-09-12",15.2466,15.2912,15.0546,15.2364,88700.0],["2014-09-15",15.2604,15.2638,15.0991,15.178,93800.0],["2014-09-16",15.1712,15.4147,15.1266,15.1815,118100.0],["2014-09-17",15.2432,15.4216,15.1815,15.3152,140400.0],["2014-09-18",15.3804,15.4181,15.2329,15.3804,337700.0],["2014-09-19",15.4216,15.521,15.3667,15.5039,221400.0],["2014-09-22",15.2981,15.497,15.2158,15.4799,201100.0],["2014-09-23",15.4456,15.4627,15.2295,15.2638,122900.0],["2014-09-24",15.2123,15.3701,15.1266,15.2432,140800.0],["2014-09-25",15.2398,15.3255,15.1369,15.1815,244700.0],["2014-09-26",15.1643,15.3804,15.0065,15.3393,94400.0],["2014-09-29",15.3324,15.4353,15.2912,15.3255,91300.0],["2014-09-30",15.3873,15.3907,15.202,15.2809,150000.0],["2014-10-01",15.2089,15.7509,15.2089,15.4833,249400.0],["2014-10-02",15.5039,15.6102,15.3633,15.4284,159100.0],["2014-10-03",15.5039,15.5039,15.2912,15.4627,83400.0],["2014-10-06",15.5451,15.5451,15.1609,15.4353,127100.0],["2014-10-07",15.3084,15.4284,15.2638,15.3015,113900.0],["2014-10-08",15.3358,15.5039,15.1609,15.3633,148100.0],["2014-10-09",15.2947,15.4044,15.0923,15.13,148900.0],["2014-10-10",15.0923,15.4147,14.835,14.8865,275400.0],["2014-10-13",14.8693,15.2295,14.7493,14.9242,196300.0],["2014-10-14",14.8933,15.1643,14.6224,14.8968,383400.0],["2014-10-15",14.8796,15.1986,14.667,15.13,271900.0],["2014-10-16",14.9585,15.5108,14.9585,15.3358,200600.0],["2014-10-17",15.4902,15.5245,15.0957,15.2398,268200.0],["2014-10-20",15.1643,15.4319,15.1609,15.3804,200300.0],["2014-10-21",15.4353,15.6651,15.3427,15.5142,164900.0],["2014-10-22",15.5828,15.7166,15.5039,15.5108,99000.0],["2014-10-23",15.6034,15.7955,15.5828,15.72,169800.0],["2014-10-24",15.768,15.7817,15.5759,15.6102,115800.0],["2014-10-27",15.6102,15.6445,15.3735,15.4696,105300.0],["2014-10-28",15.5039,15.5999,15.401,15.5073,139200.0],["2014-10-29",15.5588,15.5999,15.401,15.497,144600.0],["2014-10-30",15.4953,15.6177,14.9986,15.4883,138400.0],["2014-10-31",15.6667,15.7576,15.3764,15.7576,150100.0],["2014-11-03",15.7052,15.7961,15.5338,15.7331,150700.0],["2014-11-04",15.6947,15.7366,15.3554,15.4603,165400.0],["2014-11-05",15.5967,15.6492,15.3938,15.6352,127400.0],["2014-11-06",15.6527,15.6667,15.3554,15.4358,99100.0],["2014-11-07",15.4568,15.5932,15.4568,15.5897,218600.0],["2014-11-10",15.5897,15.6282,15.4638,15.5548,141800.0],["2014-11-11",15.6247,15.6247,15.4253,15.5548,132300.0],["2014-11-12",15.5513,15.5652,15.4288,15.5548,120000.0],["2014-11-13",15.5792,15.7157,15.5163,15.6737,176400.0],["2014-11-14",15.4358,15.6877,15.4253,15.6212,135700.0],["2014-11-17",15.5338,15.6422,15.4463,15.6352,238500.0],["2014-11-18",15.5967,15.943,15.5443,15.943,267900.0],["2014-11-19",15.873,16.0899,15.8066,16.0654,241600.0],["2014-11-20",16.0025,16.1074,15.9605,15.964,131500.0],["2014-11-21",16.0899,16.1004,15.8451,15.9395,396000.0],["2014-11-24",15.8696,15.9325,15.6877,15.7926,167100.0],["2014-11-25",15.7821,15.8381,15.6702,15.8171,115000.0],["2014-11-26",15.7821,15.901,15.6737,15.901,143800.0],["2014-11-28",15.7891,15.8591,15.5652,15.7401,104500.0],["2014-12-01",15.5827,15.6807,15.3659,15.4848,300300.0],["2014-12-02",15.4358,15.6527,15.3903,15.5373,257100.0],["2014-12-03",15.5373,15.9745,15.4673,15.9325,273300.0],["2014-12-04",15.8661,16.0095,15.7471,15.908,139900.0],["2014-12-05",15.95,15.95,15.6527,15.8206,121500.0],["2014-12-08",15.7996,15.8276,15.4533,15.6492,197300.0],["2014-12-09",15.4988,15.915,15.4078,15.915,232700.0],["2014-12-10",15.8241,15.894,15.3064,15.4638,233000.0],["2014-12-11",15.5233,15.6877,15.0476,15.2015,207100.0],["2014-12-12",15.0511,15.198,14.7363,14.8832,216900.0],["2014-12-15",14.9007,14.9916,14.348,14.4354,247100.0],["2014-12-16",14.341,14.9216,14.2746,14.7538,242100.0],["2014-12-17",14.7013,15.2924,14.7013,15.2295,233200.0],["2014-12-18",15.3973,15.5338,15.086,15.1245,208900.0],["2014-12-19",15.1245,15.184,14.8657,14.9811,360400.0],["2014-12-22",14.9356,15.1245,14.8622,15.1,159500.0],["2014-12-23",15.1805,15.3169,15.0021,15.1595,135200.0],["2014-12-24",15.1945,15.3134,15.0581,15.0895,55000.0],["2014-12-26",15.0616,15.24,15.0581,15.156,63500.0],["2014-12-29",15.0616,15.3624,15.0406,15.1525,152800.0],["2014-12-30",15.0476,15.198,14.9077,15.0756,136700.0],["2014-12-31",15.0196,15.3134,15.0056,15.121,104300.0],["2015-01-02",15.0511,15.3903,15.0511,15.3903,106300.0],["2015-01-05",15.2504,15.4078,15.093,15.3379,159400.0],["2015-01-06",15.4113,15.6457,15.135,15.3834,221100.0],["2015-01-07",15.4848,15.6142,15.149,15.4218,273500.0],["2015-01-08",15.4183,15.5268,15.2714,15.4533,211500.0],["2015-01-09",15.4393,15.5198,15.2085,15.2574,119600.0],["2015-01-12",15.24,15.3729,15.0791,15.1735,128900.0],["2015-01-13",15.2469,15.2679,14.9531,15.128,140500.0],["2015-01-14",15.212,15.4218,15.0441,15.3449,338400.0],["2015-01-15",15.3589,15.6002,15.3029,15.5128,152700.0],["2015-01-16",15.5268,15.8416,15.3204,15.8416,264600.0],["2015-01-20",15.8346,15.8416,15.5722,15.7751,137000.0],["2015-01-21",15.7716,15.9325,15.6737,15.8905,148400.0],["2015-01-22",15.915,15.9535,15.6527,15.8451,146000.0],["2015-01-23",15.8486,15.915,15.5023,15.6037,153000.0],["2015-01-26",15.5932,15.8591,15.4988,15.7961,133900.0],["2015-01-27",15.8416,16.0025,15.7261,16.0025,231000.0],["2015-01-28",16.0305,16.0444,15.908,15.9185,109300.0],["2015-01-29",15.943,15.999,15.7751,15.9185,207900.0],["2015-01-30",15.956,16.0951,15.7313,15.7598,215600.0],["2015-02-02",15.8597,15.906,15.6921,15.7919,118500.0],["2015-02-03",15.7776,16.0451,15.7776,15.9524,104800.0],["2015-02-04",15.9381,16.1272,15.7919,15.9203,153000.0],["2015-02-05",15.8311,16.1164,15.7099,16.0202,176700.0],["2015-02-06",16.0487,16.1236,15.9025,16.0487,146400.0],["2015-02-09",16.0309,16.1807,15.9417,16.0808,136100.0],["2015-02-10",16.1379,16.1379,15.9203,15.9631,136500.0],["2015-02-11",16.0487,16.1129,15.8347,15.8383,123500.0],["2015-02-12",15.8882,16.0844,15.8418,16.0558,73400.0],["2015-02-13",16.0558,16.1272,15.8953,16.1272,118500.0],["2015-02-17",16.0202,16.1807,16.013,16.0451,105300.0],["2015-02-18",16.0951,16.1842,16.013,16.1593,190100.0],["2015-02-19",16.1521,16.1913,15.9203,15.9845,113500.0],["2015-02-20",16.0273,16.0594,15.8704,16.0487,115700.0],["2015-02-23",16.0487,16.0487,15.8704,15.8918,110100.0],["2015-02-24",15.8811,15.9952,15.8311,15.8454,86500.0],["2015-02-25",15.8953,15.9346,15.799,15.8311,69500.0],["2015-02-26",15.799,15.9167,15.7242,15.8704,94400.0],["2015-02-27",15.8668,15.8704,15.6136,15.742,125000.0],["2015-03-02",15.742,15.849,15.5351,15.6956,94600.0],["2015-03-03",15.6279,15.8597,15.6279,15.8525,104200.0],["2015-03-04",15.8205,15.8205,15.6136,15.7598,150200.0],["2015-03-05",15.7491,15.9774,15.6671,15.9738,107200.0],["2015-03-06",15.8918,15.9774,15.5958,15.5958,163600.0],["2015-03-09",15.5958,15.7598,15.232,15.2641,179400.0],["2015-03-10",15.2284,15.6778,15.1749,15.5601,108800.0],["2015-03-11",15.6243,15.635,15.4531,15.6065,73800.0],["2015-03-12",15.6564,15.7099,15.6243,15.6243,85000.0],["2015-03-13",15.6564,15.7099,15.5173,15.6921,106300.0],["2015-03-16",15.6065,15.7277,15.3711,15.5637,146900.0],["2015-03-17",15.4103,15.5815,15.364,15.5137,101100.0],["2015-03-18",15.5137,15.5851,15.3069,15.5102,122300.0],["2015-03-19",15.339,15.4852,15.232,15.3604,123900.0],["2015-03-20",15.4246,15.5744,15.3354,15.4067,386300.0],["2015-03-23",15.4068,15.4888,15.339,15.4567,142900.0],["2015-03-24",15.4781,15.503,15.257,15.2891,77600.0],["2015-03-25",15.3176,15.4816,15.2712,15.3426,74700.0],["2015-03-26",15.396,15.5137,15.3211,15.396,99700.0],["2015-03-27",15.4139,15.5137,15.2962,15.3354,79900.0],["2015-03-30",15.3354,15.4281,15.1036,15.15,149300.0],["2015-03-31",15.1072,15.3247,14.9645,15.3247,215400.0],["2015-04-01",15.2962,15.3497,14.9895,15.1143,158400.0],["2015-04-02",15.1143,15.2891,15.0858,15.1678,139600.0],["2015-04-06",15.2249,15.2998,15.1072,15.2035,152900.0],["2015-04-07",15.1571,15.446,15.1571,15.2855,123000.0],["2015-04-08",15.3354,15.421,15.1963,15.339,103300.0],["2015-04-09",15.3354,15.5137,15.3354,15.4495,113600.0],["2015-04-10",15.5102,15.5744,15.339,15.339,137600.0],["2015-04-13",15.3354,15.4567,15.1999,15.2819,121500.0],["2015-04-14",15.3212,15.4139,15.2855,15.339,120700.0],["2015-04-15",15.3533,15.6493,15.3533,15.503,128500.0],["2015-04-16",15.4317,15.5494,15.3069,15.3319,117200.0],["2015-04-17",15.2463,15.3711,15.2463,15.3176,93500.0],["2015-04-20",15.3354,15.5102,15.2819,15.4602,76500.0],["2015-04-21",15.4317,15.4638,15.2784,15.3319,71100.0],["2015-04-22",15.3854,15.5066,15.3105,15.3818,79400.0],["2015-04-23",15.4745,15.6814,15.3889,15.6814,136700.0],["2015-04-24",15.5744,15.7705,15.5744,15.767,95900.0],["2015-04-27",15.8525,15.8525,15.5637,15.635,107000.0],["2015-04-28",15.5815,15.8383,15.553,15.8383,97900.0],["2015-04-29",15.8525,15.956,15.6707,15.9239,200200.0],["2015-04-30",15.956,15.9595,15.7848,15.9239,176800.0],["2015-05-01",16.0174,16.0174,15.6499,15.7554,153600.0],["2015-05-04",15.7408,15.9373,15.7008,15.7554,302600.0],["2015-05-05",15.7554,15.8973,15.6644,15.6644,93000.0],["2015-05-06",15.7008,15.7045,15.5553,15.5698,123600.0],["2015-05-07",15.5407,15.719,15.4025,15.4279,184600.0],["2015-05-08",15.4643,15.6099,15.4279,15.4789,75500.0],["2015-05-11",15.7117,15.8209,15.6644,15.7445,129500.0],["2015-05-12",15.7772,15.8063,15.6099,15.6099,98700.0],["2015-05-13",15.8063,15.8209,15.6572,15.7408,121400.0],["2015-05-14",15.7918,15.8245,15.6535,15.7226,109100.0],["2015-05-15",15.6754,15.7882,15.6499,15.6935,66000.0],["2015-05-18",15.7154,15.9191,15.6863,15.8755,114300.0],["2015-05-19",15.9264,16.0065,15.7881,15.941,88600.0],["2015-05-20",15.9373,16.0065,15.9009,15.9009,95900.0],["2015-05-21",15.9701,15.9919,15.7336,15.7336,76800.0],["2015-05-22",15.7918,15.9191,15.7008,15.7918,54900.0],["2015-05-26",15.8136,15.9191,15.7991,15.8464,73000.0],["2015-05-27",15.9264,15.9264,15.588,15.7518,90200.0],["2015-05-28",15.7991,15.85,15.7263,15.81,52800.0],["2015-05-29",15.7663,15.9373,15.7663,15.9373,69100.0],["2015-06-01",15.9701,16.0065,15.7663,15.8027,87700.0],["2015-06-02",15.7481,15.9009,15.7408,15.7809,67600.0],["2015-06-03",15.7627,15.8391,15.6281,15.6281,105600.0],["2015-06-04",15.628,15.7518,15.4643,15.4825,116600.0],["2015-06-05",15.4861,15.5771,15.4243,15.4643,92300.0],["2015-06-08",15.4643,15.5553,15.4243,15.4425,156200.0],["2015-06-09",15.5407,15.6426,15.4643,15.4789,128600.0],["2015-06-10",15.508,15.5917,15.3006,15.3006,126400.0],["2015-06-11",15.3624,15.4134,15.246,15.246,130200.0],["2015-06-12",15.0495,15.0932,14.9185,14.9731,255600.0],["2015-06-15",14.9513,14.9767,14.6274,14.7002,271000.0],["2015-06-16",14.762,14.7984,14.4782,14.5983,226000.0],["2015-06-17",14.6784,14.9622,14.5801,14.7984,197500.0],["2015-06-18",14.8676,14.8676,14.6966,14.762,291300.0],["2015-06-19",14.6893,14.7293,14.5364,14.5801,615400.0],["2015-06-22",14.6092,14.7912,14.5801,14.5801,236900.0],["2015-06-23",14.5838,14.6711,14.3618,14.4746,230700.0],["2015-06-24",14.4237,14.5474,14.38,14.4855,131800.0],["2015-06-25",14.5001,14.6929,14.4782,14.4892,147900.0],["2015-06-26",14.5474,14.5801,14.3727,14.42,116900.0],["2015-06-29",14.4382,14.5073,14.3727,14.3982,146600.0],["2015-06-30",14.4491,14.511,14.3436,14.511,140300.0],["2015-07-01",14.5073,14.551,14.3727,14.5001,131600.0],["2015-07-02",14.5546,14.6929,14.4891,14.6674,122700.0],["2015-07-06",14.5546,14.7693,14.5546,14.7693,118800.0],["2015-07-07",14.7366,14.8093,14.5619,14.6565,226200.0],["2015-07-08",14.5838,14.7548,14.5619,14.642,205500.0],["2015-07-09",14.7475,14.7475,14.5947,14.6456,179900.0],["2015-07-10",14.6638,14.8967,14.6165,14.893,143000.0],["2015-07-13",14.893,14.9695,14.7802,14.7802,138600.0],["2015-07-14",14.7584,14.8385,14.5728,14.6893,95500.0],["2015-07-15",14.7038,14.7802,14.5546,14.5546,124700.0],["2015-07-16",14.5546,14.7038,14.5183,14.5546,112900.0],["2015-07-17",14.5183,14.5728,14.3472,14.3763,168500.0],["2015-07-20",14.38,14.4418,14.1107,14.1653,375400.0],["2015-07-21",14.1544,14.2999,13.8378,13.8451,230300.0],["2015-07-22",13.8669,13.9725,13.5067,13.5649,333600.0],["2015-07-23",13.5649,13.6377,13.1647,13.3284,395800.0],["2015-07-24",13.1901,13.4303,13.1756,13.3502,176900.0],["2015-07-27",13.3466,13.5176,13.3066,13.423,200500.0],["2015-07-28",13.5649,13.7723,13.4412,13.7541,231700.0],["2015-07-29",13.7832,14.3254,13.7032,14.2999,217300.0],["2015-07-30",14.2999,14.3691,14.1726,14.2635,268200.0],["2015-07-31",14.2591,14.341,14.0655,14.1809,180200.0],["2015-08-03",14.1399,14.1437,13.7788,13.9426,193400.0],["2015-08-04",14.0208,14.0692,13.6448,13.6448,124400.0],["2015-08-05",13.682,13.8756,13.4512,13.6299,208500.0],["2015-08-06",13.5815,13.8682,13.4921,13.5703,228800.0],["2015-08-07",13.5964,13.857,13.5182,13.7788,501000.0],["2015-08-10",13.8235,14.1511,13.7379,14.0915,264400.0],["2015-08-11",14.1623,14.1623,13.8123,13.9575,153300.0],["2015-08-12",14.0692,14.1437,13.9575,14.0915,262200.0],["2015-08-13",14.1586,14.2107,13.8682,13.9091,134500.0],["2015-08-14",13.8682,13.9761,13.8012,13.8905,133700.0],["2015-08-17",13.8644,13.9501,13.6857,13.723,205200.0],["2015-08-18",13.7565,13.7565,13.5554,13.5815,178900.0],["2015-08-19",13.5815,13.6225,13.2985,13.4624,204700.0],["2015-08-20",13.3283,13.4698,13.0789,13.1124,211200.0],["2015-08-21",13.0156,13.0268,12.7959,12.9114,327400.0],["2015-08-24",11.9359,13.3469,11.5413,12.956,402000.0],["2015-08-25",13.2166,13.5927,13.0714,13.3172,272100.0],["2015-08-26",13.3991,13.3991,13.0826,13.306,148500.0],["2015-08-27",13.4512,13.5257,13.3544,13.4884,215700.0],["2015-08-28",13.4884,13.7751,13.4661,13.7751,208300.0],["2015-08-31",13.7751,14.0469,13.6411,13.924,180300.0],["2015-09-01",13.8831,13.8831,13.4028,13.414,122900.0],["2015-09-02",13.481,13.5368,12.7513,13.1496,430300.0],["2015-09-03",13.2762,13.5108,13.1869,13.4549,117500.0],["2015-09-04",13.373,13.481,13.306,13.3209,108800.0],["2015-09-08",13.4028,13.4698,13.1459,13.1459,140000.0],["2015-09-09",13.1794,13.3358,13.1459,13.2166,147900.0],["2015-09-10",13.2241,13.3358,13.0789,13.1459,189300.0],["2015-09-11",13.0528,13.1682,13.0044,13.1459,173300.0],["2015-09-14",13.1869,13.2911,13.0379,13.2092,114900.0],["2015-09-15",13.2092,13.3805,13.198,13.3134,127000.0],["2015-09-16",13.3581,13.4624,13.1459,13.2502,167600.0],["2015-09-17",13.2092,13.4028,13.1459,13.2464,121400.0],["2015-09-18",13.2166,13.2762,12.7922,12.7922,302100.0],["2015-09-21",12.8518,12.9821,12.7885,12.9002,150400.0],["2015-09-22",12.8332,13.0789,12.6284,12.7103,195300.0],["2015-09-23",12.7327,12.8443,12.4013,12.4013,170000.0],["2015-09-24",12.2859,12.4236,12.1742,12.3529,212800.0],["2015-09-25",12.3604,12.5949,12.3604,12.513,288300.0],["2015-09-28",12.5465,12.5726,11.921,12.07,254400.0],["2015-09-29",12.0997,12.1854,11.2807,11.4222,579600.0],["2015-09-30",11.4519,12.2747,11.37,12.2375,354800.0],["2015-10-01",12.3268,12.5688,12.0104,12.3045,260200.0],["2015-10-02",12.2859,12.9151,12.2859,12.9151,315600.0],["2015-10-05",12.9374,13.2799,12.8965,13.1422,341600.0],["2015-10-06",13.1571,13.3693,13.0119,13.0752,123800.0],["2015-10-07",13.1385,13.3097,13.0379,13.1906,96900.0],["2015-10-08",13.1794,13.574,13.1608,13.3842,200600.0],["2015-10-09",13.4847,13.6076,13.3618,13.5257,141400.0],["2015-10-12",13.4959,13.6597,13.4065,13.4251,117200.0],["2015-10-13",13.4326,13.4624,13.2092,13.3097,112700.0],["2015-10-14",13.2576,13.4214,13.1869,13.2762,115900.0],["2015-10-15",13.2985,13.3991,12.9821,13.3023,185800.0],["2015-10-16",13.3544,13.3618,13.1124,13.2576,143600.0],["2015-10-19",13.1645,13.3693,13.0752,13.2018,128600.0],["2015-10-20",13.1794,13.3246,13.0082,13.2688,144200.0],["2015-10-21",13.2725,13.4326,13.1124,13.2315,117000.0],["2015-10-22",13.3432,13.3432,13.0566,13.2502,112900.0],["2015-10-23",13.2762,13.3023,13.0305,13.1831,196300.0],["2015-10-26",13.1831,13.3618,13.0305,13.131,197500.0],["2015-10-27",13.2725,13.2725,12.7401,12.9709,227900.0],["2015-10-28",13.023,13.2241,12.7624,13.0268,167000.0],["2015-10-29",13.0305,13.3097,12.9784,13.2799,222900.0],["2015-10-30",13.3975,13.3975,13.1074,13.1341,184900.0],["2015-11-02",13.199,13.3174,13.0845,13.1494,183800.0],["2015-11-03",13.1074,13.4853,13.0615,13.4548,386900.0],["2015-11-04",13.4777,13.5006,12.8935,13.0768,328400.0],["2015-11-05",13.2143,13.3403,12.7905,12.9279,368900.0],["2015-11-06",12.7981,12.9814,12.6988,12.7103,158900.0],["2015-11-09",12.695,12.7866,12.6148,12.6568,131000.0],["2015-11-10",12.7179,12.8401,12.6072,12.7141,150400.0],["2015-11-11",12.7714,12.7714,12.233,12.3399,276800.0],["2015-11-12",12.2941,12.5156,11.9009,11.9009,356100.0],["2015-11-13",11.8779,11.9314,11.4312,11.4923,652900.0],["2015-11-16",11.4923,11.8589,11.4618,11.8016,266500.0],["2015-11-17",11.7329,11.8359,11.4236,11.519,249100.0],["2015-11-18",11.5458,11.6909,11.3663,11.5496,267600.0],["2015-11-19",11.4618,11.645,11.3778,11.3892,258600.0],["2015-11-20",11.4351,11.645,11.3052,11.3358,344200.0],["2015-11-23",11.3625,11.6412,11.3587,11.4083,273900.0],["2015-11-24",11.3816,11.6527,11.3587,11.5649,264100.0],["2015-11-25",11.5878,11.6336,11.4198,11.4198,173600.0],["2015-11-27",11.416,11.4389,11.3052,11.3816,80600.0],["2015-11-30",11.4121,11.4923,11.3434,11.4045,252200.0],["2015-12-01",11.4236,11.458,10.9502,11.0342,491500.0],["2015-12-02",10.9502,10.996,10.6142,10.6371,504200.0],["2015-12-03",10.6905,10.6905,10.2553,10.3927,720000.0],["2015-12-04",10.3584,10.576,10.0835,10.1293,503700.0],["2015-12-07",9.9689,10.0796,9.3199,9.6177,756300.0],["2015-12-08",9.4802,9.9269,9.4611,9.6635,532700.0],["2015-12-09",9.6788,10.3469,9.6673,10.2744,417000.0],["2015-12-10",10.2744,10.4462,9.7666,9.8467,550800.0],["2015-12-11",9.6253,9.8582,9.3008,9.3771,561500.0],["2015-12-14",9.3008,9.6787,9.2893,9.4077,513200.0],["2015-12-15",9.4497,9.5795,9.171,9.4306,488700.0],["2015-12-16",9.4573,9.5642,9.171,9.2855,644700.0],["2015-12-17",9.2435,9.2549,8.8961,8.9113,484300.0],["2015-12-18",8.9113,9.1213,8.8579,9.0297,487500.0],["2015-12-21",9.0259,9.1328,8.7586,8.8082,446900.0],["2015-12-22",8.8044,9.0984,8.6632,8.9686,547500.0],["2015-12-23",9.1022,9.5069,8.9342,9.5069,950500.0],["2015-12-24",9.5069,9.7551,9.3428,9.4535,199900.0],["2015-12-28",9.4344,9.4726,9.1633,9.232,358800.0],["2015-12-29",9.316,9.3542,8.9266,8.9915,505900.0],["2015-12-30",8.877,8.9648,8.667,8.9533,708600.0],["2015-12-31",8.9075,9.3046,8.7853,9.2817,527000.0],["2016-01-04",9.2664,9.5718,9.2053,9.4382,423100.0],["2016-01-05",9.4382,9.7628,9.3771,9.652,388300.0],["2016-01-06",9.4688,9.5871,9.4153,9.4153,388600.0],["2016-01-07",9.2779,9.4382,9.171,9.2053,357100.0],["2016-01-08",9.316,9.4497,9.2435,9.2435,346500.0],["2016-01-11",9.3313,9.4611,9.0679,9.1251,351500.0],["2016-01-12",9.3466,9.3733,8.7891,9.2473,495000.0],["2016-01-13",9.3657,9.5069,8.9419,9.022,304000.0],["2016-01-14",9.0755,9.3351,9.0259,9.1633,359700.0],["2016-01-15",8.9724,9.0488,8.7891,8.8922,470300.0],["2016-01-19",8.9342,8.9915,8.3997,8.6288,382200.0],["2016-01-20",8.4379,8.5982,8.0217,8.5715,572400.0],["2016-01-21",8.6555,9.6253,8.5906,9.4459,514100.0],["2016-01-22",9.7322,10.2476,9.6902,9.9575,524200.0],["2016-01-25",9.9727,10.1866,9.568,9.6177,419300.0],["2016-01-26",9.7131,10.2095,9.6215,10.0262,447100.0],["2016-01-27",10.0224,10.1522,9.736,10.0109,242600.0],["2016-01-28",10.1064,10.4424,9.9651,10.2324,319100.0],["2016-01-29",10.4014,10.5751,10.0934,10.1487,411100.0],["2016-02-01",10.1487,10.1565,9.655,9.7064,348100.0],["2016-02-02",9.4497,9.7182,9.3431,9.6945,369800.0],["2016-02-03",9.8643,10.1842,9.5524,9.9512,358700.0],["2016-02-04",9.655,9.7301,8.7507,8.9877,676100.0],["2016-02-05",9.1377,9.2325,8.7981,9.0706,302800.0],["2016-02-08",8.9798,9.0272,8.6086,8.8969,438600.0],["2016-02-09",8.9284,8.9284,8.4783,8.7942,529900.0],["2016-02-10",8.806,9.0588,8.3045,8.348,580500.0],["2016-02-11",8.2729,8.8653,8.265,8.5573,558600.0],["2016-02-12",8.6678,9.2957,8.6125,8.9956,344900.0],["2016-02-16",9.1298,9.426,9.1219,9.3352,220000.0],["2016-02-17",9.4536,9.8722,9.347,9.8406,302500.0],["2016-02-18",9.9394,10.0381,9.7577,9.8604,171400.0],["2016-02-19",9.738,9.7538,9.4221,9.6511,193000.0],["2016-02-22",9.8722,10.0578,9.809,10.0539,169500.0],["2016-02-23",9.9907,10.0341,9.5998,9.5998,156500.0],["2016-02-24",9.5168,10.1645,9.3352,10.1013,424100.0],["2016-02-25",10.0381,10.7173,10.0381,10.5633,371400.0],["2016-02-26",10.737,11.0056,10.6541,10.8713,468300.0],["2016-02-29",10.8713,11.124,10.5909,10.5988,455700.0],["2016-03-01",10.6778,10.9384,10.5751,10.9266,308900.0],["2016-03-02",10.7133,11.2978,10.7133,11.2109,372200.0],["2016-03-03",11.2188,11.665,11.1477,11.5584,450000.0],["2016-03-04",11.665,11.7953,11.5189,11.6492,410400.0],["2016-03-07",11.59,11.8111,11.4913,11.7677,372100.0],["2016-03-08",11.7124,12.0836,11.5663,11.9059,761400.0],["2016-03-09",12.0046,12.2179,11.665,11.8822,327300.0],["2016-03-10",11.8704,11.8704,11.4202,11.6611,437500.0],["2016-03-11",11.7953,11.9415,11.5821,11.7164,373800.0],["2016-03-14",11.6255,11.7164,11.4755,11.6018,126100.0],["2016-03-15",11.5308,11.7598,11.4518,11.7559,135900.0],["2016-03-16",11.8269,12.1152,11.7203,11.8467,409000.0],["2016-03-17",11.8941,12.0402,11.744,11.7835,202600.0],["2016-03-18",11.6492,11.9375,11.6492,11.8862,350900.0],["2016-03-21",11.7993,11.9257,11.586,11.7637,206600.0],["2016-03-22",11.7085,11.8111,11.5663,11.7914,229300.0],["2016-03-23",11.6808,11.7519,11.5505,11.5703,199200.0],["2016-03-24",11.5071,11.8506,11.2543,11.8506,332600.0],["2016-03-28",11.8111,11.8348,11.5071,11.6887,122300.0],["2016-03-29",11.5426,11.902,11.4834,11.8585,131800.0],["2016-03-30",11.9296,12.1192,11.665,11.8427,212800.0],["2016-03-31",11.7914,11.9454,11.6295,11.8032,265400.0],["2016-04-01",11.6413,11.7598,11.3294,11.4715,341300.0],["2016-04-04",11.4123,11.5229,11.282,11.4123,287800.0],["2016-04-05",11.3807,11.4005,11.1161,11.203,238500.0],["2016-04-06",11.2306,11.3807,10.9661,11.3807,241900.0],["2016-04-07",11.3768,11.5821,11.2543,11.5505,241800.0],["2016-04-08",11.7045,11.8269,11.4557,11.4557,266900.0],["2016-04-11",11.5031,11.665,11.3373,11.5031,207500.0],["2016-04-12",11.5584,11.8269,11.5308,11.6966,248600.0],["2016-04-13",11.7322,11.9178,11.5505,11.8032,179600.0],["2016-04-14",11.823,12.0678,11.5821,12.0125,294800.0],["2016-04-15",11.898,12.1112,11.748,11.8151,284000.0],["2016-04-18",11.7203,12.1902,11.6729,12.0402,236400.0],["2016-04-19",12.052,12.2297,11.973,12.1665,210900.0],["2016-04-20",12.1586,12.2297,11.9454,11.977,252900.0],["2016-04-21",11.9849,12.1547,11.9178,12.1113,148300.0],["2016-04-22",12.206,12.2889,11.9454,12.2534,490100.0],["2016-04-25",12.2495,12.2732,12.1152,12.2376,251800.0],["2016-04-26",12.289,12.6088,12.2297,12.5812,602100.0],["2016-04-27",12.597,12.6878,12.3324,12.4864,303200.0],["2016-04-28",12.443,12.514,12.2653,12.4627,330100.0],["2016-04-29",12.531,12.596,12.1897,12.2669,240600.0],["2016-05-02",12.2506,12.3197,11.9134,12.0556,263000.0],["2016-05-03",12.0271,12.0271,11.759,11.8849,318400.0],["2016-05-04",11.8809,11.9621,11.6858,11.7427,197300.0],["2016-05-05",11.8118,12.3359,11.7264,12.0759,281000.0],["2016-05-06",12.0759,12.3847,11.9337,12.3034,267100.0],["2016-05-09",12.3034,12.4944,12.0271,12.3278,307500.0],["2016-05-10",12.4334,12.8601,12.3888,12.7341,447100.0],["2016-05-11",12.7585,13.0958,12.726,12.9007,295500.0],["2016-05-12",12.9982,13.0795,12.8073,12.917,164500.0],["2016-05-13",12.9251,13.1445,12.8194,12.9657,172900.0],["2016-05-16",13.0267,13.0998,12.7219,12.8763,221600.0],["2016-05-17",12.8438,13.1039,12.8398,12.9088,159200.0],["2016-05-18",12.9454,13.0186,12.6488,12.7219,154900.0],["2016-05-19",12.661,13.3274,12.6488,13.3111,237600.0],["2016-05-20",13.1161,13.3761,12.8967,13.3395,194000.0],["2016-05-23",13.3152,13.4614,13.1404,13.3152,182800.0],["2016-05-24",13.4005,13.4655,13.2908,13.433,164200.0],["2016-05-25",13.4452,13.6687,13.3436,13.628,201300.0],["2016-05-26",13.6524,14.1237,13.6524,14.0344,363600.0],["2016-05-27",14.0465,14.1888,13.9125,14.1237,177400.0],["2016-05-31",14.1969,14.396,13.9775,14.0425,292000.0],["2016-06-01",14.0181,14.1522,13.8637,13.9531,191700.0],["2016-06-02",13.8596,14.4935,13.8149,14.396,303400.0],["2016-06-03",14.3716,14.5098,14.2294,14.4082,133100.0],["2016-06-06",14.4407,14.7982,14.3472,14.7942,275700.0],["2016-06-07",14.7942,15.0745,14.6113,14.7495,276200.0],["2016-06-08",14.7495,14.8186,14.3188,14.3757,164100.0],["2016-06-09",14.3025,14.3513,14.0994,14.1603,194900.0],["2016-06-10",13.8962,13.949,13.238,13.2664,413500.0],["2016-06-13",13.2055,13.3477,12.8276,12.9414,266500.0],["2016-06-14",12.8316,12.9657,12.5838,12.8479,320200.0],["2016-06-15",12.7869,13.0632,12.6813,12.986,196200.0],["2016-06-16",12.9292,13.0511,12.6488,12.7341,259500.0],["2016-06-17",12.8601,12.9535,12.6691,12.8682,289300.0],["2016-06-20",12.9454,13.1445,12.8357,12.9251,206200.0],["2016-06-21",12.9292,13.2014,12.7991,13.1526,246700.0],["2016-06-22",13.2176,13.433,13.0754,13.2176,265200.0],["2016-06-23",13.2461,13.5021,13.2461,13.4939,245000.0],["2016-06-24",13.0592,13.6687,13.0023,13.368,183300.0],["2016-06-27",13.2786,13.4005,12.8967,13.0186,192600.0],["2016-06-28",13.2502,13.6118,13.1486,13.5102,199500.0],["2016-06-29",13.7012,13.8515,13.5305,13.624,165600.0],["2016-06-30",13.6321,13.7865,13.433,13.5712,221000.0],["2016-07-01",13.5752,13.7052,13.1039,13.1608,224800.0],["2016-07-05",13.0836,13.4086,12.9617,13.4086,138400.0],["2016-07-06",13.5102,13.7459,13.173,13.6402,212200.0],["2016-07-07",13.7662,13.7662,13.4167,13.6768,117900.0],["2016-07-08",13.8109,13.815,13.628,13.7581,154700.0],["2016-07-11",13.8068,13.9125,13.6849,13.7906,122200.0],["2016-07-12",13.8759,14.201,13.7906,14.0912,214700.0],["2016-07-13",14.1603,14.2091,13.9572,14.0425,244400.0],["2016-07-14",14.0912,14.1766,14.0181,14.0912,112700.0],["2016-07-15",14.0994,14.2416,14.0222,14.2009,113000.0],["2016-07-18",14.2009,14.6073,14.0872,14.2781,180500.0],["2016-07-19",14.3797,14.396,14.1562,14.1684,158500.0],["2016-07-20",14.0587,14.0587,13.7743,13.949,224500.0],["2016-07-21",13.949,14.0709,13.8068,13.8881,153800.0],["2016-07-22",13.8312,14.01,13.7743,13.9856,135200.0],["2016-07-25",13.945,14.14,13.884,14.0791,137800.0],["2016-07-26",14.1116,14.1888,13.945,14.0506,154900.0],["2016-07-27",14.1481,14.1563,13.9165,14.0019,152800.0],["2016-07-28",14.0587,14.2213,13.9653,14.14,291200.0],["2016-07-29",14.1558,14.2392,14.0599,14.2101,229700.0],["2016-08-01",14.135,14.21,13.718,13.9724,214500.0],["2016-08-02",14.0558,14.135,13.7014,13.7806,199100.0],["2016-08-03",13.7556,14.1433,13.668,14.1016,155100.0],["2016-08-04",14.0933,14.406,14.0641,14.1642,247100.0],["2016-08-05",14.2684,14.3768,13.9515,14.0182,121000.0],["2016-08-08",14.0182,14.3226,14.0182,14.2101,142600.0],["2016-08-09",14.3852,14.3852,14.0599,14.1433,189700.0],["2016-08-10",14.2309,14.3852,14.135,14.306,163600.0],["2016-08-11",14.3143,14.381,14.2142,14.2351,106100.0],["2016-08-12",14.185,14.3602,14.1809,14.2226,138000.0],["2016-08-15",14.1767,14.2601,14.0099,14.0641,125200.0],["2016-08-16",14.0182,14.381,13.9223,14.135,176800.0],["2016-08-17",14.1892,14.2017,13.9265,14.1183,167500.0],["2016-08-18",14.1767,14.3852,14.1767,14.3268,152000.0],["2016-08-19",14.2934,14.3852,14.1809,14.3143,77400.0],["2016-08-22",14.2142,14.3685,14.1433,14.3143,76500.0],["2016-08-23",14.3727,14.381,14.0808,14.1308,177800.0],["2016-08-24",14.1642,14.1642,13.8598,13.939,165000.0],["2016-08-25",13.9432,14.1475,13.8765,13.9474,87400.0],["2016-08-26",14.0808,14.11,13.422,13.6513,211500.0],["2016-08-29",13.6138,14.0808,13.5512,14.0433,178300.0],["2016-08-30",14.0349,14.1558,13.9057,13.9724,127300.0],["2016-08-31",14.0016,14.0599,13.6555,13.8223,151600.0],["2016-09-01",13.8723,13.9349,13.3595,13.397,227900.0],["2016-09-02",13.5262,14.0349,13.5262,14.0266,347500.0],["2016-09-06",13.9974,14.0308,13.6138,13.8098,147400.0],["2016-09-07",13.8723,14.11,13.8431,13.9766,190600.0],["2016-09-08",13.9682,14.085,13.7681,13.9766,136200.0],["2016-09-09",13.8306,13.9599,13.6638,13.7014,107200.0],["2016-09-12",13.7222,13.9432,13.5846,13.8932,108600.0],["2016-09-13",13.864,13.864,13.4303,13.5137,193000.0],["2016-09-14",13.5804,13.7055,13.3678,13.4053,110600.0],["2016-09-15",13.4387,13.6471,13.3594,13.4053,101400.0],["2016-09-16",13.3845,13.5929,13.1343,13.5929,231700.0],["2016-09-19",13.6805,13.7597,13.5012,13.6847,92800.0],["2016-09-20",13.7139,13.7973,13.4512,13.4887,114100.0],["2016-09-21",13.6138,13.9223,13.4679,13.8598,171200.0],["2016-09-22",13.9599,14.3643,13.8723,14.331,219300.0],["2016-09-23",14.1975,14.331,14.0516,14.2559,137500.0],["2016-09-26",14.2184,14.3101,14.0599,14.1558,151400.0],["2016-09-27",14.1684,14.2851,14.0516,14.2392,123000.0],["2016-09-28",14.1725,14.3435,13.9891,14.1475,160500.0],["2016-09-29",14.16,14.2142,13.8848,13.9057,108500.0],["2016-09-30",13.8973,14.0391,13.7806,13.8848,137300.0],["2016-10-03",13.9307,14.0558,13.7014,13.7597,135100.0],["2016-10-04",13.7764,13.8181,13.5929,13.643,146400.0],["2016-10-05",13.7305,13.914,13.5888,13.6013,126800.0],["2016-10-06",13.5888,13.7472,13.4929,13.5638,160300.0],["2016-10-07",13.5429,13.668,13.3428,13.3511,215400.0],["2016-10-10",13.4595,13.7264,13.3553,13.4095,122800.0],["2016-10-11",13.472,13.472,13.176,13.2177,148100.0],["2016-10-12",13.1385,13.4595,13.1385,13.3177,108400.0],["2016-10-13",13.5262,13.8973,13.4262,13.4387,392500.0],["2016-10-14",13.4512,13.7973,13.4512,13.693,207100.0],["2016-10-17",13.7597,13.964,13.7014,13.8765,244100.0],["2016-10-18",13.9057,14.0683,13.7097,14.0558,147700.0],["2016-10-19",14.1433,14.2142,13.9932,14.135,180900.0],["2016-10-20",14.1475,14.2309,14.0057,14.1684,133700.0],["2016-10-21",14.1433,14.2142,13.889,14.0308,195700.0],["2016-10-24",13.9849,14.3018,13.9724,14.2893,193900.0],["2016-10-25",14.3143,14.3602,14.0933,14.185,168500.0],["2016-10-26",14.0975,14.2142,14.0975,14.2142,166400.0],["2016-10-27",14.185,14.306,14.0975,14.2517,193300.0],["2016-10-28",14.2423,14.3408,13.9641,13.9898,199000.0],["2016-10-31",13.994,14.0839,13.7029,13.78,222800.0],["2016-11-01",13.8057,13.8057,13.2321,13.2963,237400.0],["2016-11-02",13.2791,13.3562,12.804,12.9752,250900.0],["2016-11-03",12.9752,13.2834,12.9752,13.048,166500.0],["2016-11-04",13.0993,13.185,12.7654,12.7954,139000.0],["2016-11-07",12.8639,13.0565,12.256,12.5685,376900.0],["2016-11-08",12.7526,12.7526,11.7466,11.7723,487600.0],["2016-11-09",11.6867,12.1961,11.5582,11.9435,557900.0],["2016-11-10",12.2432,12.256,11.7766,11.875,269700.0],["2016-11-11",11.768,12.3802,11.7509,12.3202,203600.0],["2016-11-14",12.3416,12.3588,11.7723,11.9778,243800.0],["2016-11-15",11.8879,12.1362,11.7038,12.0463,328300.0],["2016-11-16",12.0377,12.3117,11.9778,12.1832,259100.0],["2016-11-17",12.2945,12.4058,12.0762,12.1233,208800.0],["2016-11-18",12.042,12.8382,12.0291,12.7654,297300.0],["2016-11-21",12.7997,13.3391,12.7654,13.1165,275200.0],["2016-11-22",13.232,13.3519,12.6627,12.8125,246700.0],["2016-11-23",12.7783,13.2406,12.6285,12.9709,181500.0],["2016-11-25",12.9923,13.125,12.9495,12.9752,74300.0],["2016-11-28",12.911,12.911,12.3802,12.3802,262700.0],["2016-11-29",12.3245,12.3245,11.905,11.9093,441600.0],["2016-11-30",12.0035,12.4016,11.9906,12.1276,464100.0],["2016-12-01",12.1961,12.3545,11.9564,11.9692,270500.0],["2016-12-02",11.9778,12.1661,11.9778,12.1062,431000.0],["2016-12-05",12.2475,12.4872,12.1661,12.2817,298300.0],["2016-12-06",12.2817,12.4743,12.2817,12.3759,184300.0],["2016-12-07",12.3416,12.8682,12.3416,12.7868,322100.0],["2016-12-08",12.7569,13.1122,12.6413,13.048,248100.0],["2016-12-09",13.0565,13.2321,12.9581,13.1678,192600.0],["2016-12-12",13.2278,13.2663,12.8981,12.9752,232300.0],["2016-12-13",13.0651,13.2363,12.8211,12.8767,252900.0],["2016-12-14",12.8211,12.9538,12.3288,12.4144,278800.0],["2016-12-15",12.4658,12.7312,12.3416,12.6028,232600.0],["2016-12-16",12.6285,12.9281,12.6156,12.8382,237100.0],["2016-12-19",12.7355,12.9281,12.6627,12.7098,182900.0],["2016-12-20",12.8082,12.9067,12.5899,12.667,211500.0],["2016-12-21",12.6071,12.8725,12.6071,12.6841,247600.0],["2016-12-22",12.6541,12.9024,12.6541,12.744,220300.0],["2016-12-23",12.6798,12.8425,12.6541,12.7569,180700.0],["2016-12-27",12.8425,12.881,12.7141,12.804,256600.0],["2016-12-28",12.7569,12.8425,12.5728,12.6798,237300.0],["2016-12-29",12.6285,12.8553,12.6071,12.7055,295100.0],["2016-12-30",12.6584,12.8682,12.6285,12.8682,291800.0],["2017-01-03",12.911,13.018,12.6713,12.7997,459700.0],["2017-01-04",12.8725,13.0523,12.7954,12.911,397100.0],["2017-01-05",12.9838,13.1122,12.8468,13.0908,311100.0],["2017-01-06",13.1678,13.2192,13.0951,13.1165,289700.0],["2017-01-09",13.2064,13.2492,12.9795,13.1336,233900.0],["2017-01-10",13.1336,13.3348,12.9624,13.1336,223600.0],["2017-01-11",13.0822,13.4975,13.0822,13.262,212300.0],["2017-01-12",13.292,13.3947,13.1636,13.2749,136200.0],["2017-01-13",13.3819,13.5017,13.2834,13.4889,172000.0],["2017-01-17",13.4889,13.6944,13.4846,13.5531,207000.0],["2017-01-18",13.4975,13.6601,13.4846,13.4889,177000.0],["2017-01-19",13.4889,13.6344,13.3819,13.4889,215200.0],["2017-01-20",13.5959,13.5959,13.2749,13.399,261400.0],["2017-01-23",13.4504,13.5146,13.185,13.3519,377100.0],["2017-01-24",13.3476,13.4975,13.2064,13.4975,422800.0],["2017-01-25",13.613,13.6773,13.4846,13.6773,306200.0],["2017-01-26",13.7714,13.7714,13.4418,13.5916,389700.0],["2017-01-27",13.4851,13.6524,13.3529,13.6348,262400.0],["2017-01-30",13.5908,13.6172,13.1239,13.1988,256300.0],["2017-01-31",13.2208,13.3089,13.0491,13.3089,216900.0],["2017-02-01",13.3926,13.4058,12.9698,13.212,375000.0],["2017-02-02",12.8949,13.4939,12.8949,13.3882,376500.0],["2017-02-03",13.463,13.4895,13.0667,13.2032,271700.0],["2017-02-06",13.212,13.3221,13.1548,13.2296,345700.0],["2017-02-07",13.375,13.3926,13.0271,13.0271,299000.0],["2017-02-08",13.1856,13.2561,12.9169,13.0138,212100.0],["2017-02-09",12.9918,13.0491,12.8333,13.0447,197800.0],["2017-02-10",13.0843,13.212,12.9962,13.168,266900.0],["2017-02-13",13.212,13.2473,13.005,13.0491,288700.0],["2017-02-14",13.0359,13.0359,12.6087,12.6571,357100.0],["2017-02-15",12.4061,12.5514,12.1727,12.4942,590200.0],["2017-02-16",12.4986,12.6043,12.2255,12.2299,535900.0],["2017-02-17",12.2475,12.2563,12.0229,12.067,535700.0],["2017-02-21",12.1551,12.1551,11.3932,11.5033,957300.0],["2017-02-22",11.4064,11.6442,11.0232,11.2831,773600.0],["2017-02-23",11.3051,11.4196,11.2082,11.2302,413400.0],["2017-02-24",11.2302,11.2566,10.988,11.1686,520700.0],["2017-02-27",11.1465,11.3755,11.0144,11.3755,388900.0],["2017-02-28",11.3623,11.5605,11.2787,11.5165,561400.0],["2017-03-01",11.631,11.6794,11.239,11.4152,442300.0],["2017-03-02",11.3447,11.4548,11.3051,11.4064,305000.0],["2017-03-03",11.424,11.4856,11.2126,11.2743,246900.0],["2017-03-06",11.2522,11.3139,11.1245,11.2743,215800.0],["2017-03-07",11.2258,11.2346,11.0629,11.1642,297400.0],["2017-03-08",11.1201,11.1333,10.9836,11.0144,573700.0],["2017-03-09",11.0144,11.0893,10.7898,10.9131,501300.0],["2017-03-10",10.8911,10.9572,10.5696,10.7458,634200.0],["2017-03-13",10.7502,11.0408,10.737,10.8823,562000.0],["2017-03-14",10.9131,11.0364,10.7458,10.7502,288000.0],["2017-03-15",10.7678,10.8735,10.6577,10.8118,529400.0],["2017-03-16",10.8206,11.2787,10.8206,11.1818,363400.0],["2017-03-17",11.1597,11.3932,11.1421,11.3359,515300.0],["2017-03-20",11.3447,11.5561,11.3007,11.4989,395200.0],["2017-03-21",11.5781,11.7499,11.5077,11.6618,395200.0],["2017-03-22",11.7147,11.7279,11.5121,11.5737,208300.0],["2017-03-23",11.5561,11.7719,11.4945,11.6706,293600.0],["2017-03-24",11.6838,11.8468,11.6046,11.7103,190200.0],["2017-03-27",11.7102,11.7455,11.5517,11.6706,191200.0],["2017-03-28",11.6706,11.8556,11.609,11.697,176500.0],["2017-03-29",11.7235,12.0846,11.6794,11.9569,196100.0],["2017-03-30",11.9569,12.0538,11.8556,11.9084,207100.0],["2017-03-31",11.9305,11.9745,11.7895,11.8732,280200.0],["2017-04-03",11.8688,11.8864,11.6266,11.6838,264500.0],["2017-04-04",11.7323,11.8071,11.6178,11.7147,157100.0],["2017-04-05",11.7367,11.8248,11.5341,11.5561,179100.0],["2017-04-06",11.5605,11.8159,11.5341,11.7851,145600.0],["2017-04-07",11.7983,11.8071,11.4416,11.4989,264100.0],["2017-04-10",11.5033,11.6046,11.3844,11.5385,156100.0],["2017-04-11",11.5473,11.6354,11.2522,11.3095,275600.0],["2017-04-12",11.3183,11.4152,11.2522,11.4108,147100.0],["2017-04-13",11.402,11.446,11.2302,11.3403,165200.0],["2017-04-17",11.402,11.424,11.2743,11.3976,207700.0],["2017-04-18",11.3667,11.5429,11.3403,11.4108,180300.0],["2017-04-19",11.3932,11.5209,11.2434,11.2743,155300.0],["2017-04-20",11.4945,11.6706,11.3888,11.6222,272000.0],["2017-04-21",11.6486,11.7895,11.6222,11.653,320300.0],["2017-04-24",11.7675,11.8336,11.6442,11.8292,278700.0],["2017-04-25",11.8336,11.9613,11.7587,11.7851,346500.0],["2017-04-26",11.7851,12.0097,11.7411,11.7543,554400.0],["2017-04-27",11.7543,11.882,11.7411,11.8424,532500.0],["2017-04-28",11.8597,11.9143,11.4999,11.7276,459800.0],["2017-05-01",11.7868,11.8324,11.6365,11.6866,246600.0],["2017-05-02",11.6684,11.6684,11.386,11.4999,355400.0],["2017-05-03",11.4862,11.5181,10.9989,11.1492,426700.0],["2017-05-04",11.008,11.1036,10.7029,10.8304,568200.0],["2017-05-05",10.8395,11.4771,10.7939,11.2403,298600.0],["2017-05-08",11.2266,11.4042,11.1128,11.304,250200.0],["2017-05-09",11.3815,11.3906,11.0718,11.2266,328100.0],["2017-05-10",11.2585,11.632,11.0854,11.3632,365200.0],["2017-05-11",11.3951,11.4407,11.2038,11.2175,230400.0],["2017-05-12",11.2038,11.2722,11.1264,11.1811,247300.0],["2017-05-15",11.1583,11.2448,10.9533,10.9625,239700.0],["2017-05-16",10.9488,11.0718,10.7029,10.7712,310100.0],["2017-05-17",10.7712,10.9397,10.6573,10.7848,283600.0],["2017-05-18",10.7848,10.9215,10.6573,10.844,308200.0],["2017-05-19",10.926,10.967,10.5936,10.6528,280200.0],["2017-05-22",10.6528,10.6528,10.3431,10.6209,360300.0],["2017-05-23",10.5708,10.6482,10.3841,10.5981,266100.0],["2017-05-24",10.6437,10.6983,10.3932,10.466,253700.0],["2017-05-25",10.4478,10.589,10.3932,10.4387,302200.0],["2017-05-26",10.4023,10.507,10.4023,10.4478,239100.0],["2017-05-30",10.4433,10.6072,10.4296,10.548,330400.0],["2017-05-31",10.5799,10.885,10.507,10.7666,331700.0],["2017-06-01",10.8167,11.0308,10.8167,10.9033,353900.0],["2017-06-02",10.9215,10.9989,10.5662,10.6801,368300.0],["2017-06-05",10.6801,10.885,10.6345,10.7165,302900.0],["2017-06-06",10.6664,10.8213,10.6391,10.753,404900.0],["2017-06-07",10.7848,10.9033,10.589,10.589,418900.0],["2017-06-08",10.589,10.8122,10.589,10.7347,261400.0],["2017-06-09",10.7165,10.9625,10.7165,10.8349,205700.0],["2017-06-12",10.8486,11.1128,10.8486,11.0444,227400.0],["2017-06-13",11.0627,11.1537,10.9989,11.1446,218200.0],["2017-06-14",11.1446,11.2767,11.049,11.1401,338700.0],["2017-06-15",11.1355,11.1401,10.7029,10.7393,383400.0],["2017-06-16",10.7211,11.4361,10.7211,11.4316,909900.0],["2017-06-19",11.4225,11.4225,11.0627,11.1401,464300.0],["2017-06-20",11.0991,11.1811,10.7165,10.7894,305600.0],["2017-06-21",10.7939,10.8941,10.6755,10.6937,269800.0],["2017-06-22",10.753,10.9169,10.5844,10.712,325500.0],["2017-06-23",10.7256,11.1537,10.712,11.131,217500.0],["2017-06-26",11.1128,11.2084,10.9488,11.1082,319600.0],["2017-06-27",11.0763,11.2448,10.9807,11.1036,180700.0],["2017-06-28",11.1082,11.4088,11.1036,11.1355,176400.0],["2017-06-29",11.1947,11.3177,10.9625,10.967,293400.0],["2017-06-30",10.967,11.2084,10.7256,10.8349,420400.0],["2017-07-03",10.8486,11.3359,10.8486,11.3314,160900.0],["2017-07-05",11.3177,11.4543,11.2084,11.3906,408000.0],["2017-07-06",11.3632,11.5773,11.1947,11.2949,253300.0],["2017-07-07",11.3268,11.386,11.0034,11.3086,286100.0],["2017-07-10",11.3223,11.3359,11.0809,11.09,229900.0],["2017-07-11",11.0854,11.131,10.9078,10.9442,350900.0],["2017-07-12",10.9989,11.1219,10.926,10.9306,190300.0],["2017-07-13",10.9852,11.049,10.8349,10.8486,229900.0],["2017-07-14",10.844,10.9488,10.5662,10.7757,597000.0],["2017-07-17",10.7575,11.1583,10.7575,11.0444,421000.0],["2017-07-18",11.0444,11.1629,10.8577,11.1128,257500.0],["2017-07-19",11.1128,11.2676,10.9807,11.1492,364000.0],["2017-07-20",11.304,11.304,11.0171,11.1947,605400.0],["2017-07-21",11.2448,11.345,11.1173,11.3177,321600.0],["2017-07-24",11.3678,11.3951,11.1583,11.2722,392700.0],["2017-07-25",11.2949,11.4953,11.2403,11.427,371000.0],["2017-07-26",11.4771,11.5363,11.2722,11.4452,429900.0],["2017-07-27",11.6821,11.7504,11.4953,11.5226,763700.0],["2017-07-28",11.4981,11.7341,11.4651,11.5547,280500.0],["2017-07-31",11.5311,11.5547,11.281,11.4698,263100.0],["2017-08-01",11.4698,11.635,11.4273,11.6114,223200.0],["2017-08-02",11.5972,11.5972,11.3282,11.4792,201900.0],["2017-08-03",11.4226,11.6916,11.2385,11.6255,498700.0],["2017-08-04",11.6161,11.7011,11.4037,11.4084,221800.0],["2017-08-07",11.4084,11.5595,11.2574,11.4037,399300.0],["2017-08-08",11.4084,11.6303,11.2338,11.2574,449100.0],["2017-08-09",11.2668,11.5595,11.2668,11.432,408700.0],["2017-08-10",11.399,11.5642,11.2763,11.3376,286900.0],["2017-08-11",11.2621,11.5878,11.1866,11.3659,440100.0],["2017-08-14",11.3282,11.3754,11.1158,11.2007,378000.0],["2017-08-15",11.1535,11.2149,11.0214,11.1583,415900.0],["2017-08-16",11.1016,11.2338,11.0639,11.163,275000.0],["2017-08-17",11.1158,11.3659,11.1016,11.2763,225100.0],["2017-08-18",11.2574,11.3046,11.1488,11.196,222500.0],["2017-08-21",11.1866,11.2763,11.0686,11.1583,189200.0],["2017-08-22",11.1583,11.3754,11.1158,11.3518,222700.0],["2017-08-23",11.2479,11.4792,11.2479,11.4698,736100.0],["2017-08-24",11.4839,11.5736,11.3471,11.5736,277300.0],["2017-08-25",11.5217,11.6633,11.5217,11.5642,145600.0],["2017-08-28",11.55,11.6444,11.4462,11.5642,297900.0],["2017-08-29",11.55,11.635,11.4698,11.5642,118800.0],["2017-08-30",11.5217,11.6539,11.4367,11.5925,176700.0],["2017-08-31",11.5311,11.7719,11.5311,11.6869,223700.0],["2017-09-01",11.6586,11.7719,11.4698,11.5689,196800.0],["2017-09-05",11.635,11.6492,11.2715,11.3612,275300.0],["2017-09-06",11.3754,11.5406,11.3235,11.4556,134000.0],["2017-09-07",11.4603,11.5642,11.3801,11.5123,182400.0],["2017-09-08",11.4509,11.55,11.3565,11.4509,137600.0],["2017-09-11",11.4934,11.5925,11.4226,11.4462,155000.0],["2017-09-12",11.4273,11.5595,11.399,11.4226,143000.0],["2017-09-13",11.4745,11.5595,11.4556,11.4698,157900.0],["2017-09-14",11.4887,11.5595,11.432,11.4603,273000.0],["2017-09-15",11.4792,11.5264,11.4131,11.4556,205600.0],["2017-09-18",11.4556,11.5123,11.3754,11.399,151000.0],["2017-09-19",11.4084,11.4934,11.3754,11.4226,195200.0],["2017-09-20",11.4037,11.5359,11.3235,11.5075,279800.0],["2017-09-21",11.5217,11.5217,11.4131,11.4226,144700.0],["2017-09-22",11.4226,11.5689,11.3754,11.4887,217600.0],["2017-09-25",11.4745,11.8946,11.4745,11.6727,405900.0],["2017-09-26",11.6869,12.1117,11.6822,11.9984,356200.0],["2017-09-27",12.022,12.1684,11.9418,12.1306,222700.0],["2017-09-28",12.14,12.2344,11.989,12.225,320600.0],["2017-09-29",12.2722,12.6356,12.2344,12.3147,690600.0],["2017-10-02",12.3147,12.3477,12.0598,12.2486,162700.0],["2017-10-03",12.192,12.4185,12.192,12.2675,208500.0],["2017-10-04",12.3241,12.4091,12.2486,12.3666,217700.0],["2017-10-05",12.4138,12.4138,12.2722,12.3902,205100.0],["2017-10-06",12.4091,12.461,12.2061,12.4091,238600.0],["2017-10-09",12.4138,12.4846,12.3052,12.376,124200.0],["2017-10-10",12.4044,12.4657,12.2297,12.2439,153200.0],["2017-10-11",12.2722,12.4138,12.2297,12.3383,233200.0],["2017-10-12",12.3288,12.4044,12.2297,12.3383,214900.0],["2017-10-13",12.3336,12.4893,12.3288,12.428,357000.0],["2017-10-16",12.428,12.6262,12.376,12.546,583000.0],["2017-10-17",12.546,12.6026,12.3713,12.428,212300.0],["2017-10-18",12.428,12.4988,12.2014,12.2722,251600.0],["2017-10-19",12.2344,12.3052,12.0787,12.1353,281600.0],["2017-10-20",12.1542,12.4138,12.1164,12.31,225100.0],["2017-10-23",12.4091,12.5979,12.3288,12.5979,668800.0],["2017-10-24",12.5176,12.6356,12.2911,12.3052,294700.0],["2017-10-25",12.2958,12.428,11.8993,12.0692,533900.0],["2017-10-26",12.0315,12.4563,12.022,12.3996,381200.0],["2017-10-27",12.3288,12.7678,12.2769,12.5035,412600.0],["2017-10-30",12.4516,12.7065,12.4327,12.4799,329900.0],["2017-10-31",12.4799,12.494,12.2958,12.4657,386200.0],["2017-11-01",12.4185,12.7159,12.4185,12.5979,496400.0],["2017-11-02",12.5979,12.6545,12.3808,12.5129,333200.0],["2017-11-03",12.5035,12.6592,12.3383,12.3855,330200.0],["2017-11-06",12.3951,12.5401,12.1536,12.3372,299500.0],["2017-11-07",12.2937,12.4386,12.1729,12.2454,414200.0],["2017-11-08",12.1971,12.3517,11.9556,11.9942,363100.0],["2017-11-09",11.9073,11.9797,11.7527,11.8541,230400.0],["2017-11-10",11.9073,12.2744,11.9073,12.1198,288400.0],["2017-11-13",12.0763,12.2599,11.6899,12.0232,460100.0],["2017-11-14",11.9845,12.0087,11.7913,11.8348,265800.0],["2017-11-15",11.8348,11.8493,11.5401,11.6367,300900.0],["2017-11-16",11.5981,11.8348,11.5933,11.7575,231900.0],["2017-11-17",11.6706,11.8686,11.6706,11.8348,178600.0],["2017-11-20",11.7768,11.8831,11.6416,11.8251,230600.0],["2017-11-21",11.8251,11.859,11.5112,11.5595,315900.0],["2017-11-22",11.6319,11.714,11.5256,11.6512,250000.0],["2017-11-24",11.714,11.714,11.5256,11.5981,83000.0],["2017-11-27",11.5933,11.6174,11.3228,11.3759,262300.0],["2017-11-28",11.4339,11.5933,11.1585,11.5595,806200.0],["2017-11-29",11.5305,11.7237,11.4049,11.4194,303300.0],["2017-11-30",11.4725,11.714,11.4387,11.6609,285200.0],["2017-12-01",11.6416,11.714,11.4967,11.5884,188500.0],["2017-12-04",11.6126,11.714,11.4435,11.487,416800.0],["2017-12-05",11.4532,11.6464,11.4242,11.5691,180000.0],["2017-12-06",11.5401,11.5643,11.3759,11.429,156200.0],["2017-12-07",11.4049,11.516,11.2551,11.4822,224200.0],["2017-12-08",11.4773,11.6174,11.3759,11.4628,244100.0],["2017-12-11",11.4967,11.5546,11.3083,11.4822,535700.0],["2017-12-12",11.429,11.545,11.3662,11.429,306400.0],["2017-12-13",11.3904,11.487,11.3711,11.4387,463900.0],["2017-12-14",11.3711,11.4629,11.3517,11.3759,479500.0],["2017-12-15",11.3614,11.4967,11.3614,11.4484,572800.0],["2017-12-18",11.4484,11.5836,11.4339,11.4484,312500.0],["2017-12-19",11.429,11.5112,11.3711,11.3807,232100.0],["2017-12-20",11.3662,11.4194,11.2455,11.2696,625700.0],["2017-12-21",11.1972,11.3517,11.1634,11.2406,378400.0],["2017-12-22",11.1778,11.5546,11.1682,11.3904,317700.0],["2017-12-26",11.3517,11.5401,11.3276,11.3662,390200.0],["2017-12-27",11.3324,11.5401,11.3324,11.429,314500.0],["2017-12-28",11.3614,11.5884,11.3566,11.429,430400.0],["2017-12-29",11.4049,11.7479,11.4049,11.6995,493000.0],["2018-01-02",11.7334,12.0715,11.7334,11.9749,408500.0],["2018-01-03",12.1005,12.4773,12.0522,12.429,469200.0],["2018-01-04",12.4386,12.8106,12.4386,12.6801,527200.0],["2018-01-05",12.7284,12.912,12.6753,12.8154,362700.0],["2018-01-08",12.8299,12.8975,12.5111,12.5207,439000.0],["2018-01-09",12.5449,12.6318,12.3517,12.3951,354700.0],["2018-01-10",12.342,12.4386,12.1729,12.342,269900.0],["2018-01-11",12.4241,12.6222,12.3372,12.5159,230800.0],["2018-01-12",12.5449,12.5835,12.3323,12.4338,192800.0],["2018-01-16",12.4724,12.4821,12.3179,12.4386,249000.0],["2018-01-17",12.4338,12.5449,12.284,12.3323,182200.0],["2018-01-18",12.342,12.5256,12.1005,12.115,218100.0],["2018-01-19",12.0908,12.2212,12.028,12.0618,306100.0],["2018-01-22",12.0763,12.144,11.9266,12.1246,271200.0],["2018-01-23",12.0908,12.1681,11.999,12.1101,147900.0],["2018-01-24",12.0957,12.1246,11.9797,12.0184,203200.0],["2018-01-25",12.0135,12.1971,12.0039,12.1343,485100.0],["2018-01-26",12.1391,12.3082,12.0087,12.2019,351200.0],["2018-01-29",12.1874,12.2695,12.1295,12.1923,344500.0],["2018-01-30",12.1246,12.2647,12.0763,12.2164,458900.0],["2018-01-31",12.2647,12.3275,12.1778,12.2937,487400.0],["2018-02-01",12.2261,12.4386,12.1971,12.2937,337500.0],["2018-02-02",12.3082,12.3565,12.1826,12.2261,472500.0],["2018-02-05",12.1271,12.4685,12.0727,12.1914,356000.0],["2018-02-06",12.0232,12.3102,11.9737,12.2112,280100.0],["2018-02-07",12.2211,12.3448,12.1222,12.1222,234400.0],["2018-02-08",11.9638,12.0875,11.8698,11.9292,358200.0],["2018-02-09",12.1172,12.3102,11.944,12.1815,329200.0],["2018-02-12",12.2459,12.4685,12.137,12.4141,280600.0],["2018-02-13",12.4388,12.5675,12.3201,12.5378,303900.0],["2018-02-14",12.513,12.6466,12.419,12.5081,224000.0],["2018-02-15",12.518,12.612,12.3349,12.3696,171700.0],["2018-02-16",12.3696,12.4487,12.2013,12.231,187900.0],["2018-02-20",12.236,12.3052,11.9787,12.0232,179600.0],["2018-02-21",12.048,12.1469,11.9243,11.9243,174300.0],["2018-02-22",11.9243,12.0677,11.8352,11.8847,159100.0],["2018-02-23",11.8896,11.9391,11.8105,11.8748,205100.0],["2018-02-26",11.8995,12.0578,11.6323,11.662,279000.0],["2018-02-27",11.7016,11.8352,11.5779,11.5878,217400.0],["2018-02-28",11.6076,11.6571,11.4047,11.4295,231100.0],["2018-03-01",11.474,11.8105,11.4542,11.7115,184300.0],["2018-03-02",11.6323,11.7263,11.5334,11.6521,298800.0],["2018-03-05",11.6274,11.8006,11.6274,11.7214,105900.0],["2018-03-06",11.7016,11.7263,11.5829,11.667,150800.0],["2018-03-07",11.6224,11.7263,11.6224,11.6868,145200.0],["2018-03-08",11.662,11.8253,11.662,11.7313,175200.0],["2018-03-09",11.7313,11.7907,11.5829,11.6769,161800.0],["2018-03-12",11.7115,11.7808,11.6274,11.7659,124800.0],["2018-03-13",11.8253,11.8253,11.6571,11.7857,138500.0],["2018-03-14",11.7709,11.8253,11.6868,11.7362,94800.0],["2018-03-15",11.7362,11.8154,11.5383,11.7511,312400.0],["2018-03-16",11.7659,11.8995,11.6769,11.7758,220000.0],["2018-03-19",11.568,11.9342,11.281,11.7511,574300.0],["2018-03-20",11.7165,11.8748,11.3899,11.4344,343200.0],["2018-03-21",11.4443,11.5631,11.3355,11.4047,243100.0],["2018-03-22",11.3553,11.4888,11.2068,11.2514,188900.0],["2018-03-23",11.2365,11.38,11.1524,11.187,186900.0],["2018-03-26",11.2316,11.2761,10.8951,10.9743,374200.0],["2018-03-27",10.9891,11.0633,10.8209,10.9149,252300.0],["2018-03-28",10.8407,10.9891,10.8357,10.8456,142100.0],["2018-03-29",10.8209,11.004,10.811,10.8902,165200.0],["2018-04-02",10.8852,11.093,10.8407,11.0435,153300.0],["2018-04-03",11.1029,11.1079,10.8605,10.9446,226800.0],["2018-04-04",10.9347,11.0831,10.9001,10.9842,160100.0],["2018-04-05",10.9644,11.093,10.9149,11.0188,109300.0],["2018-04-06",10.9842,11.1178,10.8753,10.9495,151000.0],["2018-04-09",10.9545,11.0584,10.8852,10.905,216100.0],["2018-04-10",10.9149,11.0534,10.9149,11.004,125200.0],["2018-04-11",10.9941,11.1277,10.9495,11.1029,149200.0],["2018-04-12",11.1277,11.187,11.004,11.0287,150500.0],["2018-04-13",11.0732,11.1277,10.9792,11.0633,109300.0],["2018-04-16",11.0485,11.3008,10.9792,11.2612,152100.0],["2018-04-17",11.2612,11.4394,11.2118,11.2316,229100.0],["2018-04-18",11.2217,11.3652,11.1178,11.1277,135800.0],["2018-04-19",11.1326,11.187,10.9941,11.0485,96900.0],["2018-04-20",11.0089,11.1969,11.0089,11.1128,123100.0],["2018-04-23",11.1277,11.375,11.1227,11.3553,138900.0],["2018-04-24",11.474,11.568,11.3701,11.4691,227600.0],["2018-04-25",11.479,11.5779,11.1672,11.3454,323800.0],["2018-04-26",11.4146,11.479,11.187,11.2464,268000.0],["2018-04-27",11.2514,11.5235,11.2514,11.5136,273100.0],["2018-04-30",11.4789,11.5878,11.3157,11.4443,220700.0],["2018-05-01",11.4493,11.6719,11.3849,11.6175,170000.0],["2018-05-02",11.6125,11.667,11.5037,11.5631,183600.0],["2018-05-03",11.5433,11.5631,11.2959,11.3355,177500.0],["2018-05-04",11.3652,11.4344,11.2959,11.3305,182200.0],["2018-05-07",11.3762,11.5287,11.2797,11.3915,141000.0],["2018-05-08",11.3305,11.4271,11.234,11.4017,116400.0],["2018-05-09",11.422,11.4525,11.2289,11.3864,154300.0],["2018-05-10",11.2746,11.5998,11.1984,11.3508,322500.0],["2018-05-11",11.3712,11.61,11.3153,11.5693,170400.0],["2018-05-14",11.5592,11.7776,11.5388,11.7217,266400.0],["2018-05-15",11.6354,11.7167,11.5134,11.6659,310900.0],["2018-05-16",11.6963,11.8386,11.6557,11.7624,318800.0],["2018-05-17",11.737,11.8081,11.6455,11.7421,218400.0],["2018-05-18",11.7472,11.7675,11.5998,11.676,207200.0],["2018-05-21",11.7116,11.7319,11.5744,11.7065,229500.0],["2018-05-22",11.7116,11.7217,11.5744,11.6963,188900.0],["2018-05-23",11.7319,11.7319,11.6506,11.6963,136700.0],["2018-05-24",11.6963,11.7421,11.6608,11.7268,82000.0],["2018-05-25",11.6963,11.8589,11.6608,11.7624,150500.0],["2018-05-29",11.737,11.8335,11.6913,11.8081,177600.0],["2018-05-30",11.8539,11.8843,11.7726,11.8386,137800.0],["2018-05-31",11.8234,11.9758,11.7776,11.8945,224400.0],["2018-06-01",11.864,11.986,11.7827,11.9453,125500.0],["2018-06-04",11.9504,11.991,11.8437,11.9301,144800.0],["2018-06-05",11.9555,12.0368,11.8945,12.0063,91700.0],["2018-06-06",12.0266,12.0317,11.9148,11.9707,83600.0],["2018-06-07",12.0317,12.0673,11.9199,11.9352,90700.0],["2018-06-08",11.991,11.991,11.8843,11.9606,63900.0],["2018-06-11",11.9504,12.0012,11.8386,11.8488,134100.0],["2018-06-12",11.8386,11.9656,11.8386,11.9402,151900.0],["2018-06-13",11.9453,11.9707,11.864,11.925,139800.0],["2018-06-14",11.9504,12.0114,11.8793,11.9504,131300.0],["2018-06-15",11.9199,12.0063,11.8793,11.9402,217400.0],["2018-06-18",11.8843,12.0063,11.8742,11.9606,228600.0],["2018-06-19",11.8945,11.9758,11.8894,11.9504,200100.0],["2018-06-20",12.0114,12.0114,11.9301,11.9656,203200.0],["2018-06-21",11.9656,11.9656,11.8996,11.9352,138400.0],["2018-06-22",11.9402,11.991,11.9301,11.9453,206000.0],["2018-06-25",11.9453,12.0164,11.9097,11.9656,114900.0],["2018-06-26",11.9301,11.991,11.8793,11.8945,124000.0],["2018-06-27",11.8996,11.9606,11.803,11.925,182500.0],["2018-06-28",11.9301,11.9656,11.7421,11.9402,144300.0],["2018-06-29",11.9402,11.991,11.8793,11.9352,108700.0],["2018-07-02",11.9351,11.9504,11.8539,11.9453,101600.0],["2018-07-03",11.9555,12.0063,11.9148,11.9606,174600.0],["2018-07-05",11.9809,11.986,11.9148,11.9453,130100.0],["2018-07-06",11.9402,12.0114,11.925,11.9504,105900.0],["2018-07-09",11.9555,11.9809,11.8335,11.8335,173900.0],["2018-07-10",11.8386,11.991,11.8386,11.9148,123400.0],["2018-07-11",11.8386,11.9656,11.8386,11.8945,155000.0],["2018-07-12",11.9402,11.9453,11.8386,11.8488,102000.0],["2018-07-13",11.8386,11.8742,11.7167,11.7929,126900.0],["2018-07-16",11.7929,11.9301,11.7573,11.8843,87900.0],["2018-07-17",11.8894,11.8945,11.8132,11.8234,93200.0],["2018-07-18",11.8285,11.8691,11.7472,11.7929,147800.0],["2018-07-19",11.8386,12.0266,11.7827,11.9504,160900.0],["2018-07-20",11.9199,11.9707,11.8539,11.9453,83300.0],["2018-07-23",11.8894,12.0419,11.8742,12.0063,100000.0],["2018-07-24",12.0012,12.0266,11.9047,12.0164,95500.0],["2018-07-25",12.0164,12.0266,11.8691,12.0114,185400.0],["2018-07-26",12.0317,12.0876,12.0114,12.0469,120200.0],["2018-07-27",12.0164,12.1587,11.9961,12.0927,120500.0],["2018-07-30",12.113,12.1892,12.0469,12.1333,159900.0],["2018-07-31",12.0927,12.1485,12.0825,12.0825,128000.0],["2018-08-01",12.0927,12.1587,11.9758,12.0164,221300.0],["2018-08-02",12.0063,12.0419,11.8793,11.9148,239900.0],["2018-08-03",11.9148,11.9504,11.6608,11.6811,388700.0],["2018-08-06",11.6811,11.775,11.6081,11.7646,253200.0],["2018-08-07",11.7281,11.9159,11.6341,11.8376,168900.0],["2018-08-08",11.7907,11.9002,11.7646,11.8428,166500.0],["2018-08-09",11.9993,12.1976,11.8689,12.1872,310000.0],["2018-08-10",12.2498,12.5211,12.1924,12.4741,636000.0],["2018-08-13",12.4689,12.6724,12.328,12.5367,256200.0],["2018-08-14",12.5732,12.7819,12.495,12.7506,337300.0],["2018-08-15",12.7297,12.8184,12.5889,12.6306,323300.0],["2018-08-16",12.7193,12.7245,12.5367,12.6828,195100.0],["2018-08-17",12.6202,12.735,12.5471,12.6932,265200.0],["2018-08-20",12.6828,12.7558,12.5315,12.5471,209000.0],["2018-08-21",12.6254,12.6254,12.4376,12.4689,268600.0],["2018-08-22",12.4428,12.5158,12.4115,12.495,143200.0],["2018-08-23",12.4845,12.568,12.3593,12.4063,318800.0],["2018-08-24",12.4324,12.4793,12.3385,12.375,177600.0],["2018-08-27",12.3958,12.3958,12.0776,12.1767,404200.0],["2018-08-28",12.1559,12.1976,11.9576,12.1089,295900.0],["2018-08-29",12.0724,12.1611,11.9993,12.0046,119100.0],["2018-08-30",11.9993,12.0202,11.8376,11.8585,202300.0],["2018-08-31",11.8585,11.8794,11.6863,11.7907,126700.0],["2018-09-04",11.7698,11.9002,11.7176,11.7854,113200.0],["2018-09-05",11.7437,11.9002,11.7437,11.8428,139100.0],["2018-09-06",11.8846,11.9367,11.8167,11.895,152100.0],["2018-09-07",11.848,11.8846,11.6915,11.822,154500.0],["2018-09-10",11.8063,11.9367,11.775,11.9002,232500.0],["2018-09-11",11.9002,11.942,11.8428,11.9211,176600.0],["2018-09-12",11.9472,11.9941,11.822,11.9315,163700.0],["2018-09-13",11.9524,11.9628,11.8689,11.9628,118600.0],["2018-09-14",11.9107,12.0985,11.8481,12.0776,173100.0],["2018-09-17",12.1246,12.1767,12.0567,12.088,179100.0],["2018-09-18",12.062,12.1611,12.0359,12.0463,147200.0],["2018-09-19",12.0515,12.1298,11.9733,12.0933,113800.0],["2018-09-20",12.1037,12.1559,12.0098,12.0933,113500.0],["2018-09-21",12.1089,12.1819,12.0307,12.1559,190900.0],["2018-09-24",12.1819,12.3176,12.1767,12.2602,187300.0],["2018-09-25",12.2237,12.2811,12.0776,12.1819,338900.0],["2018-09-26",12.1715,12.2498,12.1246,12.2289,238600.0],["2018-09-27",12.2289,12.3332,12.1976,12.208,106600.0],["2018-09-28",12.1767,12.3176,12.1767,12.2759,173700.0],["2018-10-01",12.2967,12.3489,12.1611,12.2132,211500.0],["2018-10-02",12.208,12.2498,12.1402,12.2132,130200.0],["2018-10-03",12.208,12.3124,12.1767,12.2811,242500.0],["2018-10-04",12.2602,12.2654,12.1141,12.2237,187800.0],["2018-10-05",12.1924,12.2915,12.1193,12.1819,218600.0],["2018-10-08",12.2341,12.3802,12.2341,12.2759,177100.0],["2018-10-09",12.2602,12.3072,12.2028,12.2445,188200.0],["2018-10-10",12.2654,12.3437,12.2028,12.2654,177300.0],["2018-10-11",12.2341,12.3593,12.1924,12.2706,178300.0],["2018-10-12",12.2759,12.3593,12.2132,12.2915,249600.0],["2018-10-15",12.3489,12.5211,12.2602,12.448,236300.0],["2018-10-16",12.4689,12.6045,12.4532,12.4689,217300.0],["2018-10-17",12.5002,12.5002,12.2706,12.3698,190000.0],["2018-10-18",12.3541,12.5158,12.2759,12.2915,253100.0],["2018-10-19",12.2967,12.3645,12.2185,12.2237,182000.0],["2018-10-22",12.208,12.3019,12.1872,12.255,137300.0],["2018-10-23",12.1924,12.4063,12.1141,12.3437,171800.0],["2018-10-24",12.375,12.4689,12.328,12.375,157600.0],["2018-10-25",12.3437,12.375,12.1767,12.3019,169700.0],["2018-10-26",12.328,12.3385,12.0828,12.2237,267500.0],["2018-10-29",12.2498,12.3541,11.9733,12.1872,185300.0],["2018-10-30",12.1976,12.3072,12.0828,12.1193,155900.0],["2018-10-31",12.1559,12.1559,11.8115,11.9211,309800.0],["2018-11-01",11.9367,12.0933,11.8428,11.9107,360600.0],["2018-11-02",11.9107,11.9576,11.7959,11.9107,267300.0],["2018-11-05",11.8678,12.1464,11.8571,12.0446,233300.0],["2018-11-06",12.0071,12.0446,11.9107,11.9696,119300.0],["2018-11-07",11.9589,12.0875,11.8571,12.0607,163700.0],["2018-11-08",12.0553,12.1893,11.9803,12.0339,148300.0],["2018-11-09",12.0232,12.2107,12.0232,12.1678,210700.0],["2018-11-12",12.1732,12.3071,12.0768,12.1196,127300.0],["2018-11-13",12.1786,12.2482,11.9803,12.0714,239500.0],["2018-11-14",12.1464,12.3125,12.0714,12.1625,275400.0],["2018-11-15",12.0071,12.3929,12.0071,12.3447,247600.0],["2018-11-16",12.3661,12.5215,12.3125,12.5054,191000.0],["2018-11-19",12.5054,12.6179,12.3929,12.4411,202000.0],["2018-11-20",12.3339,12.4518,12.2321,12.4143,189300.0],["2018-11-21",12.3607,12.5643,12.2911,12.4947,165400.0],["2018-11-23",12.4679,12.5107,12.3982,12.3982,48700.0],["2018-11-26",12.3982,12.5107,12.3982,12.5107,166800.0],["2018-11-27",12.4786,12.5161,12.3286,12.4411,124600.0],["2018-11-28",12.4411,12.4786,12.275,12.3393,169800.0],["2018-11-29",12.3232,12.5483,12.3179,12.4518,280800.0],["2018-11-30",12.3982,12.65,12.3875,12.5161,175400.0],["2018-12-03",12.559,12.5643,12.0607,12.1303,569900.0],["2018-12-04",12.2107,12.2161,11.9321,11.975,480900.0],["2018-12-06",11.9267,11.9696,11.7231,11.8249,413600.0],["2018-12-07",11.8732,11.9053,11.5517,11.6588,352500.0],["2018-12-10",11.6267,11.6374,11.3374,11.5677,402900.0],["2018-12-11",11.5677,11.5945,11.2623,11.3802,369800.0],["2018-12-12",11.4124,11.6374,11.3802,11.407,223000.0],["2018-12-13",11.4284,11.6481,11.4124,11.5517,333300.0],["2018-12-14",11.4606,11.6053,11.4392,11.5785,373300.0],["2018-12-17",11.5731,11.5945,11.3963,11.5302,450500.0],["2018-12-18",11.5195,11.5838,11.1338,11.2409,407200.0],["2018-12-19",11.182,11.2141,10.9944,11.0855,450600.0],["2018-12-20",11.0427,11.0534,10.7158,10.8551,585600.0],["2018-12-21",10.7801,11.1177,10.5069,10.5283,3544200.0],["2018-12-24",10.523,10.5283,10.2122,10.2497,362300.0],["2018-12-26",10.2872,10.4426,10.1908,10.3086,518200.0],["2018-12-27",10.1961,10.2551,9.9818,10.1961,550600.0],["2018-12-28",10.2443,10.5337,10.2068,10.3676,497100.0],["2018-12-31",10.3783,10.4908,10.1961,10.3247,394100.0],["2019-01-02",10.2872,10.4908,10.2068,10.4104,203600.0],["2019-01-03",10.4158,10.539,10.3729,10.5069,289300.0],["2019-01-04",10.5658,11.0534,10.523,10.823,428400.0],["2019-01-07",10.8873,11.1177,10.823,11.0587,457300.0],["2019-01-08",11.1605,11.5517,11.0641,11.4124,405800.0],["2019-01-09",11.4284,11.5624,11.332,11.5195,420500.0],["2019-01-10",11.4659,11.5731,11.4017,11.5088,205300.0],["2019-01-11",11.5195,11.5677,11.4338,11.5195,166200.0],["2019-01-14",11.5088,11.7499,11.3909,11.7071,303600.0],["2019-01-15",11.7285,11.9214,11.7071,11.8839,200600.0],["2019-01-16",11.9053,11.9321,11.7338,11.9053,300900.0],["2019-01-17",11.8731,12.0178,11.8731,11.9321,159100.0],["2019-01-18",11.9803,12.0553,11.8946,12.0392,216300.0],["2019-01-22",12.0285,12.0928,11.8946,12.0446,332400.0],["2019-01-23",12.0821,12.1571,12.0339,12.1089,189900.0],["2019-01-24",12.1303,12.425,12.0553,12.2536,374500.0],["2019-01-25",12.2053,12.3768,12.2053,12.3286,216100.0],["2019-01-28",12.3125,12.3768,12.2428,12.3232,156900.0],["2019-01-29",12.3661,12.3661,12.2268,12.3232,137600.0],["2019-01-30",12.3822,12.4143,12.3125,12.3232,187800.0],["2019-01-31",12.3607,12.484,12.3286,12.4304,213900.0],["2019-02-01",12.484,12.5643,12.3929,12.5268,265900.0],["2019-02-04",12.5653,12.5818,12.2629,12.2904,446500.0],["2019-02-05",12.2904,12.4718,12.2464,12.4553,175700.0],["2019-02-06",12.4443,12.4663,12.2739,12.4443,124700.0],["2019-02-07",12.1804,12.2299,11.7954,12.0539,575800.0],["2019-02-08",12.1694,12.3563,11.9494,12.0429,269500.0],["2019-02-11",12.0429,12.1584,11.8889,12.0154,185000.0],["2019-02-12",12.1144,12.1254,11.9769,11.9989,122900.0],["2019-02-13",12.0044,12.2409,12.0044,12.1144,246500.0],["2019-02-14",12.0594,12.2849,12.0594,12.2079,171600.0],["2019-02-15",12.2849,12.2849,12.1309,12.1914,233800.0],["2019-02-19",12.1364,12.1804,12.0044,12.1584,180400.0],["2019-02-20",12.0869,12.3453,12.0869,12.2299,218200.0],["2019-02-21",12.2574,12.4333,12.1804,12.4278,367000.0],["2019-02-22",12.4443,12.5653,12.3728,12.4058,192700.0],["2019-02-25",12.4278,12.5103,12.3234,12.4003,139400.0],["2019-02-26",12.3728,12.4388,12.2519,12.3069,228400.0],["2019-02-27",12.2189,12.3234,11.7295,11.7844,1063800.0],["2019-02-28",11.7899,11.9769,11.6195,11.9384,192900.0],["2019-03-01",11.9989,12.0429,11.8339,11.8614,173700.0],["2019-03-04",11.8779,11.9494,11.7295,11.8064,280900.0],["2019-03-05",11.7789,11.9549,11.702,11.8559,179200.0],["2019-03-06",11.8614,11.8999,11.7569,11.8284,120600.0],["2019-03-07",11.7844,11.9549,11.7844,11.9274,153700.0],["2019-03-08",11.8779,11.9164,11.8449,11.9164,108000.0],["2019-03-11",11.8669,11.9054,11.647,11.7954,182200.0],["2019-03-12",11.8284,11.9879,11.7679,11.9879,127400.0],["2019-03-13",12.0154,12.1089,11.9109,12.0759,175100.0],["2019-03-14",12.1254,12.1694,12.0484,12.1254,102600.0],["2019-03-15",12.1034,12.5103,12.0704,12.5103,411300.0],["2019-03-18",12.4498,12.6313,12.4058,12.4773,172700.0],["2019-03-19",12.5433,12.5818,12.4333,12.4828,85100.0],["2019-03-20",12.4168,12.5158,12.3398,12.3948,102800.0],["2019-03-21",12.4608,12.5048,12.3783,12.4828,73800.0],["2019-03-22",12.4388,12.5433,12.4003,12.4333,68300.0],["2019-03-25",12.4058,12.4333,12.2849,12.3454,128400.0],["2019-03-26",12.3454,12.4003,12.2519,12.2849,74000.0],["2019-03-27",12.3233,12.3398,12.1859,12.2684,72400.0],["2019-03-28",12.2134,12.3069,12.1914,12.2629,52400.0],["2019-03-29",12.2959,12.3673,12.1969,12.3234,73600.0],["2019-04-01",12.3069,12.3783,12.2354,12.3563,184300.0],["2019-04-02",12.4113,12.5158,12.3179,12.5103,122300.0],["2019-04-03",12.4278,12.6368,12.4278,12.6148,128700.0],["2019-04-04",12.5928,12.6313,12.4883,12.5213,95500.0],["2019-04-05",12.5103,12.6368,12.5103,12.6093,83800.0],["2019-04-08",12.6478,12.6698,12.5598,12.5708,131600.0],["2019-04-09",12.5653,12.5708,12.4608,12.5268,89800.0],["2019-04-10",12.5488,12.5983,12.4828,12.5598,67800.0],["2019-04-11",12.5378,12.7028,12.5213,12.6863,99500.0],["2019-04-12",12.6643,12.7523,12.6423,12.6588,105600.0],["2019-04-15",12.6588,12.7413,12.6588,12.7248,79000.0],["2019-04-16",12.7028,12.7578,12.6588,12.6588,73600.0],["2019-04-17",12.6643,12.7248,12.6093,12.6423,89300.0],["2019-04-18",12.6533,12.7468,12.6368,12.7083,62900.0],["2019-04-22",12.7138,12.7688,12.7028,12.7688,98000.0],["2019-04-23",12.7688,12.8073,12.6973,12.6973,120100.0],["2019-04-24",12.7028,12.7963,12.7028,12.7523,110200.0],["2019-04-25",12.8018,12.8623,12.7193,12.7633,114800.0],["2019-04-26",12.8348,12.8678,12.7523,12.8018,107100.0],["2019-04-29",12.7853,12.8678,12.7083,12.7633,165600.0],["2019-04-30",12.8678,12.8788,12.8128,12.8293,185800.0],["2019-05-01",12.8458,13.0327,12.7853,12.9282,117500.0],["2019-05-02",12.8898,12.9392,12.8678,12.9117,77000.0],["2019-05-03",12.9172,12.9227,12.8623,12.9172,204800.0],["2019-05-06",12.7254,12.9793,12.7028,12.8834,147400.0],["2019-05-07",12.8608,12.9285,12.7254,12.9003,172600.0],["2019-05-08",12.8777,12.9229,12.7592,12.8721,111500.0],["2019-05-09",12.9455,13.1768,12.81,13.1204,207900.0],["2019-05-10",13.1486,13.4251,13.1148,13.3405,387300.0],["2019-05-13",13.2615,13.3913,13.0245,13.1768,212400.0],["2019-05-14",13.2784,13.3913,13.126,13.143,180300.0],["2019-05-15",13.1204,13.3348,13.0978,13.1486,161300.0],["2019-05-16",13.1486,13.2784,13.1035,13.2051,112600.0],["2019-05-17",13.1768,13.2502,13.0922,13.126,89700.0],["2019-05-20",13.0753,13.1994,13.0696,13.1091,81700.0],["2019-05-21",13.126,13.1768,13.0753,13.1486,122700.0],["2019-05-22",13.1148,13.2728,13.1035,13.2163,92800.0],["2019-05-23",13.1486,13.2558,13.0019,13.143,135500.0],["2019-05-24",13.1035,13.3066,13.1035,13.2389,123900.0],["2019-05-28",13.2446,13.2558,13.1035,13.1543,124700.0],["2019-05-29",13.0922,13.1825,12.9285,13.0358,137500.0],["2019-05-30",12.9793,13.0978,12.7592,12.7705,125600.0],["2019-05-31",12.6972,12.9229,12.6972,12.9229,89800.0],["2019-06-03",12.8947,13.143,12.8947,13.0019,129000.0],["2019-06-04",13.0414,13.0922,12.9342,13.0865,91900.0],["2019-06-05",13.1204,13.1204,12.889,12.9455,79300.0],["2019-06-06",13.064,13.1881,12.9737,13.1373,122000.0],["2019-06-07",13.1543,13.2276,13.047,13.0583,106100.0],["2019-06-10",13.1148,13.1148,12.889,12.9285,125900.0],["2019-06-11",13.0245,13.0301,12.8947,12.9342,140200.0],["2019-06-12",12.9624,13.1486,12.9624,13.126,58200.0],["2019-06-13",13.1148,13.1768,13.0414,13.1768,89000.0],["2019-06-14",13.1768,13.3179,13.1317,13.3179,278500.0],["2019-06-17",13.3123,13.3348,13.1881,13.2897,102200.0],["2019-06-18",13.2897,13.3348,13.1599,13.2107,96500.0],["2019-06-19",13.1825,13.4195,13.1712,13.3405,165500.0],["2019-06-20",13.4139,13.4929,13.3461,13.3969,158400.0],["2019-06-21",13.4703,13.8992,13.3631,13.8992,862200.0],["2019-06-24",13.7694,13.8202,13.6001,13.6057,368900.0],["2019-06-25",13.6001,13.696,13.4364,13.6396,158300.0],["2019-06-26",13.6791,13.6791,13.4139,13.4308,210100.0],["2019-06-27",13.4138,13.4985,13.3179,13.4816,121300.0],["2019-06-28",13.5719,13.8879,13.5154,13.7073,251800.0],["2019-07-01",13.7242,13.7242,13.4026,13.4534,120500.0],["2019-07-02",13.4703,13.5211,13.38,13.5041,104200.0],["2019-07-03",13.5267,13.5436,13.4082,13.4251,59900.0],["2019-07-05",13.4026,13.5549,13.3743,13.5211,132900.0],["2019-07-08",13.5719,13.5831,13.4872,13.5267,185200.0],["2019-07-09",13.5211,13.6396,13.5041,13.5493,85300.0],["2019-07-10",13.5719,13.6339,13.4139,13.5154,330200.0],["2019-07-11",13.5211,13.617,13.38,13.4308,138200.0],["2019-07-12",13.4251,13.4985,13.38,13.4082,95100.0],["2019-07-15",13.4026,13.5719,13.3348,13.3631,118500.0],["2019-07-16",13.3574,13.5211,13.3179,13.4759,88300.0],["2019-07-17",13.459,13.4929,13.4026,13.4082,72500.0],["2019-07-18",13.4026,13.5154,13.3687,13.4985,67300.0],["2019-07-19",13.5211,13.5831,13.4308,13.4534,101300.0],["2019-07-22",13.4533,13.5719,13.4364,13.459,89700.0],["2019-07-23",13.459,13.538,13.4364,13.5098,64300.0],["2019-07-24",13.5211,13.7355,13.4026,13.6226,120400.0],["2019-07-25",13.6226,13.7807,13.617,13.6565,105000.0],["2019-07-26",13.6847,14.012,13.6847,13.854,126100.0],["2019-07-29",13.854,13.9274,13.7581,13.8597,156000.0],["2019-07-30",13.9217,13.9217,13.696,13.7637,89300.0],["2019-07-31",13.8371,14.0459,13.6904,13.854,221500.0],["2019-08-01",13.8653,13.9556,13.6904,13.7524,142300.0],["2019-08-02",13.7468,13.8484,13.6001,13.6396,138000.0],["2019-08-05",13.6222,13.6859,13.1535,13.4486,269200.0],["2019-08-06",13.5123,13.79,13.2982,13.5586,195400.0],["2019-08-07",13.3502,13.4081,12.9625,13.1651,306900.0],["2019-08-08",13.0435,13.2924,12.6385,12.9567,380400.0],["2019-08-09",13.0088,13.4775,12.9857,13.3097,249700.0],["2019-08-12",13.4081,13.5007,13.0956,13.3271,176600.0],["2019-08-13",13.5181,13.547,13.356,13.4428,251800.0],["2019-08-14",13.4197,13.5007,13.1303,13.2287,194300.0],["2019-08-15",13.2345,13.275,13.0262,13.1361,179300.0],["2019-08-16",13.2171,13.3213,13.1535,13.2114,163000.0],["2019-08-19",13.2924,13.3676,13.1882,13.2634,147000.0],["2019-08-20",13.2808,13.385,13.113,13.1882,178800.0],["2019-08-21",13.2056,13.4023,13.1477,13.4023,211100.0],["2019-08-22",13.3213,13.3676,13.2114,13.3329,148100.0],["2019-08-23",13.3271,13.3676,13.0898,13.1824,165600.0],["2019-08-26",13.1766,13.2692,13.1361,13.2519,121300.0],["2019-08-27",13.2056,13.2403,13.0725,13.1419,152500.0],["2019-08-28",13.1998,13.356,13.1419,13.3387,182300.0],["2019-08-29",13.356,13.4891,13.3271,13.4602,122300.0],["2019-08-30",13.4139,13.5123,13.3444,13.4949,114000.0],["2019-09-03",13.4949,13.7032,13.2924,13.6685,184100.0],["2019-09-04",13.6685,13.7322,13.5817,13.7148,238400.0],["2019-09-05",13.7727,13.7958,13.5181,13.547,123600.0],["2019-09-06",13.5759,13.628,13.4428,13.4602,110500.0],["2019-09-09",13.4949,13.5181,13.3734,13.385,70900.0],["2019-09-10",13.3502,13.5991,13.3502,13.4775,123400.0],["2019-09-11",13.4949,13.738,13.4544,13.738,155500.0],["2019-09-12",13.7437,13.871,13.5991,13.7611,127900.0],["2019-09-13",13.738,13.9347,13.738,13.8768,227000.0],["2019-09-16",13.9926,13.9926,13.7958,13.9231,100500.0],["2019-09-17",13.7495,13.8826,13.5586,13.7495,142100.0],["2019-09-18",13.7553,13.871,13.6974,13.7495,92800.0],["2019-09-19",13.7669,13.9636,13.6743,13.7727,85900.0],["2019-09-20",13.7785,13.9405,13.7785,13.9231,146600.0],["2019-09-23",13.9231,14.0041,13.8305,13.9173,126100.0],["2019-09-24",13.9231,14.0273,13.8884,13.9173,76000.0],["2019-09-25",13.9173,13.9463,13.8016,13.8653,93000.0],["2019-09-26",13.8768,13.9,13.7727,13.7785,92400.0],["2019-09-27",13.7785,13.8537,13.6743,13.7553,102600.0],["2019-09-30",13.8653,13.9231,13.6743,13.6743,98200.0],["2019-10-01",13.6743,13.7437,13.4775,13.5065,135700.0],["2019-10-02",13.5065,13.5065,13.3039,13.3329,104900.0],["2019-10-03",13.3676,13.4949,13.3097,13.4197,95900.0],["2019-10-04",13.4602,13.6569,13.4602,13.5817,97000.0],["2019-10-07",13.6338,13.7437,13.5817,13.5991,83800.0],["2019-10-08",13.5817,13.6222,13.466,13.4891,85100.0],["2019-10-09",13.4718,13.5528,13.3907,13.5065,122500.0],["2019-10-10",13.4602,13.5528,13.3097,13.4602,118700.0],["2019-10-11",13.5123,13.6743,13.437,13.437,136700.0],["2019-10-14",13.437,13.5238,13.3792,13.4486,121600.0],["2019-10-15",13.4833,13.5354,13.3618,13.3792,86600.0],["2019-10-16",13.3792,13.4544,13.3155,13.3618,67900.0],["2019-10-17",13.4255,13.4544,13.3387,13.4486,87800.0],["2019-10-18",13.4775,13.709,13.4428,13.7032,101600.0],["2019-10-21",13.7148,13.7322,13.5701,13.6569,69800.0],["2019-10-22",13.6338,13.8132,13.6338,13.738,119000.0],["2019-10-23",13.738,13.7958,13.6396,13.7958,84400.0],["2019-10-24",13.7842,13.9694,13.6627,13.6917,124700.0],["2019-10-25",13.6917,13.819,13.6049,13.6454,114800.0],["2019-10-28",13.6569,13.8768,13.6569,13.8363,218500.0],["2019-10-29",13.8363,13.8595,13.7264,13.7264,179800.0],["2019-10-30",13.8248,13.871,13.7495,13.819,144400.0],["2019-10-31",13.8653,14.0041,13.819,14.0041,208100.0],["2019-11-01",14.0331,14.143,13.9752,14.1257,233900.0],["2019-11-04",14.2265,14.2977,13.9655,13.9774,233600.0],["2019-11-05",14.0011,14.2265,13.9892,14.1197,135000.0],["2019-11-06",14.1672,14.1672,13.9655,14.0723,135400.0],["2019-11-07",14.1553,14.1731,13.8706,13.9774,148500.0],["2019-11-08",13.8706,14.2265,13.8706,14.2265,217400.0],["2019-11-11",14.1969,14.3689,14.1197,14.3689,231700.0],["2019-11-12",14.452,14.5054,14.274,14.3748,229900.0],["2019-11-13",14.3808,14.5054,14.2028,14.2325,158300.0],["2019-11-14",14.0545,14.1791,13.4019,13.4909,391400.0],["2019-11-15",13.479,13.74,13.4197,13.7045,209100.0],["2019-11-18",13.7578,13.7578,13.4553,13.4553,342900.0],["2019-11-19",13.4671,13.6748,13.4671,13.568,121900.0],["2019-11-20",13.4671,13.5265,13.2832,13.396,263600.0],["2019-11-21",13.3485,13.5027,13.2773,13.4849,167200.0],["2019-11-22",13.4968,13.5324,13.4256,13.479,147600.0],["2019-11-25",13.4849,13.568,13.4849,13.5265,82500.0],["2019-11-26",13.4731,13.6273,13.3366,13.4316,144600.0],["2019-11-27",13.3426,13.4316,13.2654,13.2773,262000.0],["2019-11-29",13.307,13.39,13.301,13.301,46700.0],["2019-12-02",13.3663,13.4553,13.0697,13.0697,303100.0],["2019-12-03",13.0578,13.1468,13.0519,13.1053,203700.0],["2019-12-04",13.0993,13.1764,12.9273,12.9747,198500.0],["2019-12-05",12.9273,13.0341,12.8442,13.0044,142900.0],["2019-12-06",13.0222,13.0519,12.9332,13.0519,161900.0],["2019-12-09",13.1112,13.212,13.0044,13.1349,168400.0],["2019-12-10",13.0578,13.129,13.0103,13.0519,147400.0],["2019-12-11",12.9925,13.2298,12.9925,13.1231,194300.0],["2019-12-12",13.1231,13.1883,12.9985,13.0281,191500.0],["2019-12-13",13.0281,13.3426,13.0163,13.3129,478000.0],["2019-12-16",13.3248,13.3426,12.9629,13.0519,240800.0],["2019-12-17",13.0519,13.1883,13.0519,13.1053,198700.0],["2019-12-18",13.0519,13.3188,13.0519,13.2476,232300.0],["2019-12-19",13.2476,13.2951,13.1468,13.1527,133700.0],["2019-12-20",13.1409,13.218,13.0103,13.0103,1183800.0],["2019-12-23",13.0519,13.218,13.0222,13.1883,291000.0],["2019-12-24",13.1586,13.1824,13.0875,13.0934,57900.0],["2019-12-26",13.0993,13.2298,12.9629,13.0697,222900.0],["2019-12-27",13.0044,13.0993,12.9747,13.0519,256000.0],["2019-12-30",13.0044,13.0578,12.9391,12.9391,296400.0],["2019-12-31",12.9391,13.0222,12.9213,12.9629,217700.0],["2020-01-02",12.9747,13.04,12.7552,12.7968,262000.0],["2020-01-03",12.8442,13.0281,12.8086,12.9154,162400.0],["2020-01-06",12.9154,13.1112,12.8561,13.0637,204200.0],["2020-01-07",13.04,13.1053,12.9925,13.0875,184600.0],["2020-01-08",13.0993,13.1468,13.0222,13.129,99600.0],["2020-01-09",13.1349,13.2476,13.0756,13.1764,200300.0],["2020-01-10",13.129,13.3722,13.129,13.3722,192900.0],["2020-01-13",13.301,13.3485,13.1764,13.1942,266500.0],["2020-01-14",13.1883,13.2358,13.0815,13.1527,145400.0],["2020-01-15",13.212,13.301,13.1883,13.2832,109200.0],["2020-01-16",13.301,13.39,13.2654,13.2832,126000.0],["2020-01-17",13.2595,13.4256,13.2595,13.4078,207800.0],["2020-01-21",13.2298,13.4256,13.2298,13.2654,210200.0],["2020-01-22",13.2595,13.4019,13.2476,13.3722,126400.0],["2020-01-23",13.3722,13.5146,13.301,13.5146,155500.0],["2020-01-24",13.5087,13.5146,13.3188,13.3544,120200.0],["2020-01-27",13.3188,13.4256,13.2358,13.3544,154500.0],["2020-01-28",13.3485,13.4968,13.3485,13.3604,204400.0],["2020-01-29",13.4493,13.5502,13.396,13.5205,242000.0],["2020-01-30",13.5324,13.568,13.4375,13.5383,187300.0],["2020-01-31",13.5561,13.5621,13.3782,13.4375,272900.0],["2020-02-03",13.5045,13.535,13.3217,13.3826,216900.0],["2020-02-04",13.4314,13.5472,13.279,13.3339,265700.0],["2020-02-05",13.3583,13.4497,13.2242,13.279,204000.0],["2020-02-06",13.2547,13.4619,13.0475,13.3887,590200.0],["2020-02-07",13.5228,13.5228,13.145,13.1632,304100.0],["2020-02-10",13.1632,13.2303,13.1206,13.2303,218700.0],["2020-02-11",13.2547,13.279,13.017,13.1511,428100.0],["2020-02-12",13.0718,13.3461,13.0718,13.1206,269000.0],["2020-02-13",13.1084,13.2668,13.0962,13.1145,157300.0],["2020-02-14",13.1084,13.2547,13.084,13.1632,127500.0],["2020-02-18",13.1023,13.1632,12.9804,12.9865,174600.0],["2020-02-19",13.0048,13.0718,12.95,12.9621,172800.0],["2020-02-20",12.9804,13.1328,12.9804,12.9987,138900.0],["2020-02-21",12.9987,13.0414,12.8464,12.9012,376300.0],["2020-02-24",12.7976,12.822,12.5843,12.5843,367700.0],["2020-02-25",12.6148,12.6696,12.2857,12.304,348900.0],["2020-02-26",12.3101,12.4929,12.1882,12.3527,324700.0],["2020-02-27",12.2552,12.2857,11.7189,11.9383,466100.0],["2020-02-28",11.6946,12.0054,11.2741,11.9261,613300.0],["2020-03-02",11.9201,12.4563,11.7372,12.2248,307600.0],["2020-03-03",12.2979,12.3527,11.6214,11.8043,503300.0],["2020-03-04",11.9993,12.0663,11.7616,11.7677,267300.0],["2020-03-05",11.591,11.7311,11.396,11.4996,304300.0],["2020-03-06",11.335,11.5239,11.268,11.4325,298700.0],["2020-03-09",10.817,11.1095,8.5866,9.4458,668500.0],["2020-03-10",10.6525,10.9694,10.2259,10.8658,454700.0],["2020-03-11",10.689,10.9755,10.4026,10.4453,370300.0],["2020-03-12",9.1411,10.0492,8.6902,8.7694,686700.0],["2020-03-13",9.0741,9.4885,8.3489,9.3179,704800.0],["2020-03-16",8.3428,9.1655,8.2758,8.3184,411100.0],["2020-03-17",8.4586,8.4891,7.5323,7.7456,461300.0],["2020-03-18",7.4409,7.5567,5.2653,6.3683,855800.0],["2020-03-19",6.2708,6.8559,5.832,6.4841,718200.0],["2020-03-20",6.7035,7.5628,6.7035,7.0326,868600.0],["2020-03-23",6.8254,6.9716,6.2464,6.8132,496200.0],["2020-03-24",7.4957,8.0015,7.1606,7.837,533800.0],["2020-03-25",7.8614,9.1594,7.8614,8.483,585800.0],["2020-03-26",8.5317,10.0674,8.5135,9.6104,595000.0],["2020-03-27",9.0924,9.3057,8.8364,8.8791,257400.0],["2020-03-30",8.873,9.1107,8.6902,9.0193,289900.0],["2020-03-31",9.1411,9.2143,8.5805,8.6171,459300.0],["2020-04-01",8.5256,8.5866,8.0198,8.0686,306200.0],["2020-04-02",8.0808,8.5135,7.837,7.9955,237100.0],["2020-04-03",8.0381,8.2027,7.7517,7.9528,291600.0],["2020-04-06",7.9955,8.288,7.9955,8.1112,419900.0],["2020-04-07",8.4464,8.8182,8.1966,8.2209,428300.0],["2020-04-08",8.4099,8.4708,7.8004,7.8979,393000.0],["2020-04-09",8.1539,8.3672,7.7578,8.1661,825300.0],["2020-04-13",8.422,8.4525,7.9528,8.2148,251000.0],["2020-04-14",8.3794,8.6719,8.3428,8.5135,184000.0],["2020-04-15",8.4099,8.4769,7.9467,8.3428,191300.0],["2020-04-16",8.3733,8.4342,8.1417,8.227,263500.0],["2020-04-17",8.5622,8.6171,8.288,8.4525,445100.0],["2020-04-20",8.3794,8.7694,8.288,8.678,130600.0],["2020-04-21",8.4586,8.9339,8.3794,8.8913,226800.0],["2020-04-22",9.0924,9.0924,8.4891,8.5074,205300.0],["2020-04-23",9.1411,9.1594,8.7024,8.7816,352700.0],["2020-04-24",8.9522,9.0802,8.7633,8.8182,239600.0],["2020-04-27",8.8974,9.0193,8.7999,8.806,485100.0],["2020-04-28",9.001,9.1899,8.8852,9.068,469600.0],["2020-04-29",9.3118,9.5555,9.2021,9.2935,650600.0],["2020-04-30",9.5312,9.5312,9.068,9.4154,478300.0],["2020-05-01",9.3727,9.3849,8.6049,8.745,892400.0],["2020-05-04",8.8786,9.1203,8.6496,8.9613,346000.0],["2020-05-05",9.0376,9.2475,8.7768,8.974,334900.0],["2020-05-06",8.9676,8.9867,8.4397,8.4715,237600.0],["2020-05-07",8.2489,8.5733,7.6829,8.2553,527600.0],["2020-05-08",8.4906,8.9422,8.3571,8.8913,544700.0],["2020-05-11",8.8913,8.9994,8.5924,8.8722,240000.0],["2020-05-12",9.0821,9.203,8.6814,8.7514,337700.0],["2020-05-13",8.6623,8.9231,8.5224,8.6623,493700.0],["2020-05-14",8.5669,8.656,8.1472,8.6115,179000.0],["2020-05-15",8.3889,8.6051,8.3125,8.4779,174300.0],["2020-05-18",8.6369,8.904,8.6178,8.7959,212900.0],["2020-05-19",8.8659,8.8659,8.6305,8.6305,120200.0],["2020-05-20",8.8468,8.974,8.6687,8.7832,195500.0],["2020-05-21",8.7832,9.1966,8.7768,9.1648,133900.0],["2020-05-22",9.222,9.2411,9.0312,9.0694,157600.0],["2020-05-26",9.3429,9.5591,9.2284,9.2729,289300.0],["2020-05-27",9.5146,9.5464,9.2729,9.4446,282900.0],["2020-05-28",9.4446,9.6036,9.3302,9.3556,310300.0],["2020-05-29",9.3747,9.699,9.2538,9.2793,737500.0],["2020-06-01",9.3365,9.4319,9.1775,9.3747,326400.0],["2020-06-02",9.381,9.4701,9.2602,9.3492,273800.0],["2020-06-03",9.4128,9.7499,9.4128,9.5973,259500.0],["2020-06-04",9.451,9.6227,9.451,9.5337,114800.0],["2020-06-05",9.6672,10.0361,9.6672,9.9598,288500.0],["2020-06-08",10.0234,10.7294,10.0234,10.7166,382000.0],["2020-06-09",10.6085,10.6085,9.8008,9.928,363100.0],["2020-06-10",10.0298,10.087,9.4891,9.5909,371200.0],["2020-06-11",8.9867,9.3047,8.8404,8.9231,314100.0],["2020-06-12",9.5019,9.5019,9.0058,9.2856,219100.0],["2020-06-15",9.0885,9.8199,8.9994,9.6863,286300.0],["2020-06-16",9.8771,10.0361,9.7118,9.9026,247200.0],["2020-06-17",9.9026,10.0679,9.7754,9.8644,207800.0],["2020-06-18",9.8644,10.3096,9.858,10.2842,243100.0],["2020-06-19",10.2842,10.9265,10.1824,10.3796,978100.0],["2020-06-22",10.3096,10.3096,9.4955,9.5782,557300.0],["2020-06-23",9.5464,9.68,9.1966,9.203,334000.0],["2020-06-24",9.1012,9.1839,8.8468,9.0312,228300.0],["2020-06-25",9.0312,9.3619,8.8849,9.1775,268700.0],["2020-06-26",9.2665,9.2729,8.9104,8.9549,150200.0],["2020-06-29",8.974,9.1457,8.8786,8.9295,254600.0],["2020-06-30",8.9358,9.1839,8.8913,9.0948,188600.0],["2020-07-01",9.0249,9.2157,8.8595,8.8659,134800.0],["2020-07-02",8.9422,9.0948,8.815,9.0821,200000.0],["2020-07-06",9.2284,9.3938,8.9994,9.1012,182900.0],["2020-07-07",9.0185,9.1075,8.8913,8.9485,127500.0],["2020-07-08",8.8722,9.0376,8.7959,8.8722,155000.0],["2020-07-09",8.8277,8.8913,8.5987,8.6687,226000.0],["2020-07-10",8.5924,8.9676,8.5924,8.9613,118100.0],["2020-07-13",8.9295,9.1393,8.8595,9.0121,369000.0],["2020-07-14",8.9931,9.0885,8.9104,8.9676,365900.0],["2020-07-15",8.974,9.2856,8.974,9.203,375100.0],["2020-07-16",9.1012,9.4001,9.1012,9.3301,183500.0],["2020-07-17",9.3301,9.4637,9.0885,9.1075,179100.0],["2020-07-20",9.0185,9.222,8.9295,9.0885,174900.0],["2020-07-21",9.0948,9.4955,9.0885,9.3301,221700.0],["2020-07-22",9.3301,9.5655,9.222,9.4828,226900.0],["2020-07-23",8.9358,9.1584,8.4652,8.5733,1250500.0],["2020-07-24",8.5797,8.8849,8.5733,8.656,315500.0],["2020-07-27",8.656,8.7387,8.3698,8.4588,290600.0],["2020-07-28",8.3952,8.4779,8.2044,8.2553,410200.0],["2020-07-29",8.2108,8.4334,8.1599,8.4334,230400.0],["2020-07-30",8.3062,8.3889,8.2171,8.3062,184100.0],["2020-07-31",8.2426,8.5669,8.2426,8.4334,278700.0],["2020-08-03",8.4594,8.4985,8.1601,8.2382,311400.0],["2020-08-04",8.1731,8.2902,8.1341,8.2902,287700.0],["2020-08-05",8.2707,8.3228,8.1536,8.1861,234400.0],["2020-08-06",8.2642,8.8433,8.2512,8.8173,432900.0],["2020-08-07",8.9019,9.2923,8.8173,9.1232,516300.0],["2020-08-10",9.1232,9.429,9.1232,9.3119,504800.0],["2020-08-11",9.5201,9.5656,8.8889,8.9279,511200.0],["2020-08-12",8.941,9.3314,8.7978,8.8759,242400.0],["2020-08-13",8.8238,8.9214,8.7392,8.8303,131700.0],["2020-08-14",8.7848,9.0255,8.7587,8.9279,114600.0],["2020-08-17",8.8629,8.9084,8.544,8.6351,283300.0],["2020-08-18",8.6221,8.6286,8.4659,8.4659,254500.0],["2020-08-19",8.544,8.8108,8.4789,8.6221,264700.0],["2020-08-20",8.5245,8.6416,8.3878,8.5375,258100.0],["2020-08-21",8.57,8.6091,8.3358,8.3618,205200.0],["2020-08-24",8.3097,8.518,8.1991,8.3032,427700.0],["2020-08-25",8.3032,8.6156,8.3032,8.5375,267000.0],["2020-08-26",8.4659,8.5375,8.2317,8.2577,423100.0],["2020-08-27",8.3618,8.5245,8.1731,8.2577,369300.0],["2020-08-28",8.2707,8.4464,8.1666,8.4009,366900.0],["2020-08-31",8.4529,8.4529,8.1406,8.2967,792400.0],["2020-09-01",8.2056,8.6221,8.1991,8.6026,448300.0],["2020-09-02",8.3878,8.7457,8.3553,8.6807,470200.0],["2020-09-03",8.6872,8.8498,8.6676,8.6937,587200.0],["2020-09-04",8.7457,8.7522,8.2707,8.3943,215000.0],["2020-09-08",8.3488,8.5505,8.3097,8.4204,345200.0],["2020-09-09",8.4724,8.6351,8.4139,8.4985,350200.0],["2020-09-10",8.5375,8.7978,8.531,8.6611,345500.0],["2020-09-11",8.7392,8.8954,8.6156,8.6546,305700.0],["2020-09-14",8.6416,8.7783,8.5635,8.7262,246900.0],["2020-09-15",8.6676,9.0646,8.6676,8.8173,302300.0],["2020-09-16",8.8238,8.9995,8.8238,8.8368,251600.0],["2020-09-17",8.7653,9.0711,8.7457,8.967,487100.0],["2020-09-18",8.9995,9.2468,8.9344,9.1297,517600.0],["2020-09-21",9.1036,9.1687,8.8759,9.1232,455000.0],["2020-09-22",9.0906,9.9301,9.0776,9.878,1157200.0],["2020-09-23",10.0277,10.0732,9.3379,9.403,587800.0],["2020-09-24",9.403,9.7413,9.1947,9.3574,460100.0],["2020-09-25",9.3054,9.7283,9.2208,9.6372,434700.0],["2020-09-28",9.7609,9.8715,9.5136,9.7609,397000.0],["2020-09-29",9.7478,10.301,9.6958,10.2424,585700.0],["2020-09-30",10.1708,10.6198,10.1708,10.5938,564800.0],["2020-10-01",10.5938,10.6263,10.2294,10.4832,305400.0],["2020-10-02",10.2099,10.6719,10.1253,10.5613,298900.0],["2020-10-05",10.6979,10.6979,10.3465,10.6719,364400.0],["2020-10-06",10.6263,11.2055,10.5938,11.0037,589300.0],["2020-10-07",11.0883,11.6675,11.0818,11.4397,652700.0],["2020-10-08",11.5048,11.7391,11.3486,11.6154,390500.0],["2020-10-09",11.7065,11.7586,10.9517,11.1339,474700.0],["2020-10-12",11.0298,11.3877,10.8476,11.3356,415200.0],["2020-10-13",11.2575,11.4007,11.0037,11.3551,250700.0],["2020-10-14",11.4332,11.5894,11.251,11.3031,141500.0],["2020-10-15",11.212,11.4462,11.0103,11.238,161000.0],["2020-10-16",11.1794,11.238,10.7174,10.7304,353700.0],["2020-10-19",10.7565,11.0037,10.4181,10.4571,356300.0],["2020-10-20",10.6003,10.7825,10.327,10.4311,205400.0],["2020-10-21",10.6654,10.9842,10.1838,10.8866,709600.0],["2020-10-22",10.8996,11.4593,10.8801,11.4007,362500.0],["2020-10-23",11.5308,11.8302,11.4137,11.7781,314000.0],["2020-10-26",11.7456,11.7781,11.4202,11.6675,270400.0],["2020-10-27",11.6089,11.6089,10.9452,11.3161,380600.0],["2020-10-28",11.0818,11.2055,10.8476,10.9777,213900.0],["2020-10-29",10.8606,11.1144,10.6524,11.0818,218600.0],["2020-10-30",10.9907,11.199,10.5417,10.6979,387700.0],["2020-11-02",10.7774,10.8769,10.7045,10.7907,338900.0],["2020-11-03",10.8968,10.9034,10.4195,10.446,323800.0],["2020-11-04",10.4593,10.572,9.8893,9.9489,447600.0],["2020-11-05",9.8959,10.4328,9.8959,10.3002,408300.0],["2020-11-06",10.3201,10.5455,10.1279,10.2141,249800.0],["2020-11-09",10.4725,10.8371,10.3002,10.572,449000.0],["2020-11-10",10.731,11.48,10.3996,11.3541,477800.0],["2020-11-11",11.2746,11.321,10.804,11.0426,645100.0],["2020-11-12",10.7377,11.7584,10.3135,11.6524,1633400.0],["2020-11-13",11.659,11.659,10.7708,10.9895,552800.0],["2020-11-16",11.0227,11.3939,10.9498,11.1354,358700.0],["2020-11-17",11.142,11.2613,10.9233,10.9962,322500.0],["2020-11-18",10.857,11.0956,10.7178,10.804,343400.0],["2020-11-19",10.6714,10.91,10.6051,10.7509,181600.0],["2020-11-20",10.6316,10.7377,10.4725,10.572,290400.0],["2020-11-23",10.6051,10.8106,10.4659,10.625,268600.0],["2020-11-24",10.625,10.7841,10.4924,10.7377,270000.0],["2020-11-25",10.6117,10.7377,10.3665,10.5587,247900.0],["2020-11-27",10.5057,10.7509,10.4262,10.6117,164900.0],["2020-11-30",10.5786,10.5786,10.1279,10.1544,487300.0],["2020-12-01",10.1743,10.446,9.9887,10.0749,347300.0],["2020-12-02",10.0616,10.393,10.0086,10.2273,323700.0],["2020-12-03",10.1942,10.3731,10.0815,10.2273,237200.0],["2020-12-04",10.1478,10.4593,10.1478,10.3334,275800.0],["2020-12-07",10.287,10.3731,10.0417,10.108,324200.0],["2020-12-08",10.0351,10.2671,9.9887,10.0086,265200.0],["2020-12-09",10.0285,10.2273,9.9953,10.0881,274700.0],["2020-12-10",10.1875,10.3267,10.1014,10.2406,333200.0],["2020-12-11",10.2472,10.5057,10.2273,10.2604,254600.0],["2020-12-14",10.287,10.4394,10.0483,10.108,431900.0],["2020-12-15",10.108,10.34,10.108,10.2671,346400.0],["2020-12-16",10.2273,10.3002,10.1213,10.161,272000.0],["2020-12-17",10.1544,10.3201,10.0682,10.108,530900.0],["2020-12-18",10.0815,10.3466,10.0417,10.1279,403500.0],["2020-12-21",10.0749,10.108,9.7766,9.8429,285800.0],["2020-12-22",9.8296,9.9821,9.6772,9.876,355300.0],["2020-12-23",9.8429,9.9423,9.644,9.7368,281000.0],["2020-12-24",9.7434,9.7898,9.591,9.6573,130700.0],["2020-12-28",9.6308,9.8097,9.3325,9.4253,444200.0],["2020-12-29",9.3656,9.5844,9.3325,9.3922,400300.0],["2020-12-30",9.3259,9.5777,9.3192,9.4518,349200.0],["2020-12-31",9.3922,9.9025,9.3789,9.8495,469500.0],["2021-01-04",9.876,9.9423,9.6241,9.6639,206200.0],["2021-01-05",9.6639,9.8628,9.6507,9.697,368200.0],["2021-01-06",9.6971,10.055,9.6573,9.9092,327800.0],["2021-01-07",9.9688,9.9821,9.6904,9.876,330800.0],["2021-01-08",9.876,9.9224,9.538,9.77,320700.0],["2021-01-11",9.7633,9.7898,9.4783,9.7302,204300.0],["2021-01-12",9.6772,9.8164,9.6772,9.7103,226700.0],["2021-01-13",9.77,9.9423,9.7103,9.8561,210600.0],["2021-01-14",9.8694,10.0351,9.8495,10.0285,262600.0],["2021-01-15",9.9754,10.3466,9.8893,10.2406,230400.0],["2021-01-19",10.3135,10.3532,10.0815,10.1544,354800.0],["2021-01-20",10.1544,10.2737,10.0152,10.0815,151000.0],["2021-01-21",10.0815,10.1875,9.8296,10.0947,245600.0],["2021-01-22",10.0947,10.0947,9.9092,10.0682,210500.0],["2021-01-25",10.0019,10.0749,9.9092,10.0616,231000.0],["2021-01-26",10.0483,10.1743,9.876,9.929,280500.0],["2021-01-27",9.8694,10.2074,9.823,9.9423,294200.0],["2021-01-28",10.0019,10.0417,9.7368,9.9821,263900.0],["2021-01-29",9.9887,10.2074,9.9423,10.1743,318400.0],["2021-02-01",10.2081,10.9788,10.2081,10.9517,1042300.0],["2021-02-02",11.0869,11.1207,10.2351,10.2824,787500.0],["2021-02-03",10.4785,10.6137,10.1067,10.35,355100.0],["2021-02-04",10.181,10.3839,9.9918,10.154,658200.0],["2021-02-05",10.0188,10.2284,10.012,10.0796,422200.0],["2021-02-08",10.1405,10.3433,10.0729,10.2148,368400.0],["2021-02-09",10.2689,10.4041,10.1472,10.3298,351900.0],["2021-02-10",10.2892,10.4177,10.2689,10.3162,160100.0],["2021-02-11",10.4176,10.4988,10.1608,10.4988,284400.0],["2021-02-12",10.5934,10.7083,10.3433,10.5055,249000.0],["2021-02-16",10.5123,10.8638,10.5123,10.7692,500800.0],["2021-02-17",10.803,10.8503,10.5123,10.7286,332000.0],["2021-02-18",10.6475,10.6813,10.3298,10.3365,364000.0],["2021-02-19",10.4041,10.492,10.2081,10.2486,227900.0],["2021-02-22",10.2824,10.3568,10.154,10.2216,297800.0],["2021-02-23",10.154,10.3095,10.0729,10.1675,293300.0],["2021-02-24",10.1405,10.3703,10.1405,10.1405,385200.0],["2021-02-25",10.1337,10.2689,10.0458,10.127,412100.0],["2021-02-26",10.1067,10.2148,10.0999,10.1134,533300.0],["2021-03-01",10.1337,10.3027,10.0796,10.181,463800.0],["2021-03-02",10.0999,10.3027,10.0999,10.1743,329200.0],["2021-03-03",10.1743,10.2757,10.1067,10.2216,241200.0],["2021-03-04",10.1946,10.2824,10.0796,10.2486,371900.0],["2021-03-05",10.2486,10.2486,10.0661,10.1067,363000.0],["2021-03-08",10.1405,10.2622,10.0594,10.0594,458500.0],["2021-03-09",10.0729,10.1472,9.9715,9.9715,327900.0],["2021-03-10",9.9647,10.4041,9.9444,10.2892,340300.0],["2021-03-11",10.3906,10.4109,10.1202,10.1472,289000.0],["2021-03-12",10.1337,10.2757,10.1202,10.2486,183000.0],["2021-03-15",10.2419,10.6407,10.2419,10.4717,321600.0],["2021-03-16",10.4312,10.6069,10.3095,10.5326,362500.0],["2021-03-17",10.5731,10.6678,10.4109,10.4447,550200.0],["2021-03-18",10.4853,10.661,10.3298,10.3365,218900.0],["2021-03-19",10.2824,10.5123,10.2216,10.4041,500200.0],["2021-03-22",10.4447,10.5326,10.1946,10.2081,214300.0],["2021-03-23",10.1743,10.3095,10.1405,10.1405,242700.0],["2021-03-24",10.2013,10.3162,10.0932,10.0932,364100.0],["2021-03-25",10.0796,10.2081,10.012,10.0391,365800.0],["2021-03-26",10.1472,10.2689,10.0391,10.181,281600.0],["2021-03-29",10.2081,10.2757,10.0729,10.1743,552400.0],["2021-03-30",10.1743,10.1743,10.0796,10.1405,184000.0],["2021-03-31",10.1134,10.1743,9.9782,10.0188,641100.0],["2021-04-01",10.0458,10.296,9.8701,10.1608,570400.0],["2021-04-05",10.1878,10.2081,10.0594,10.1067,418000.0],["2021-04-06",10.1675,10.1946,10.1067,10.1405,445700.0],["2021-04-07",10.1405,10.2081,10.0729,10.1608,456700.0],["2021-04-08",10.154,10.2013,10.0999,10.1405,268300.0],["2021-04-09",10.1405,10.181,10.1202,10.154,227200.0],["2021-04-12",10.1405,10.2351,10.1202,10.2148,679200.0],["2021-04-13",10.1675,10.3095,10.1472,10.1946,532100.0],["2021-04-14",10.1405,10.2689,10.1134,10.1675,429300.0],["2021-04-15",10.1405,10.2554,10.1405,10.1675,202400.0],["2021-04-16",10.181,10.2419,10.127,10.127,309000.0],["2021-04-19",10.1405,10.1675,9.9647,9.9985,1283900.0],["2021-04-20",9.985,10.0323,9.9512,9.9782,267200.0],["2021-04-21",10.0323,10.0458,9.9444,9.985,731500.0],["2021-04-22",10.0053,10.0526,9.9106,9.9377,250500.0],["2021-04-23",9.9985,9.9985,9.843,9.8701,295800.0],["2021-04-26",9.9039,9.9985,9.7011,9.8025,672900.0],["2021-04-27",9.9106,10.0729,9.8701,10.0391,251600.0],["2021-04-28",10.0796,10.3095,10.0526,10.2554,382600.0],["2021-04-29",10.3771,10.4244,10.2351,10.3974,369200.0],["2021-04-30",10.4041,10.4041,10.2622,10.2757,448200.0],["2021-05-03",10.2481,10.3309,10.2343,10.2757,193400.0],["2021-05-04",10.3309,10.3309,10.124,10.2067,224100.0],["2021-05-05",10.2067,10.2481,10.0343,10.0481,386100.0],["2021-05-06",10.2481,10.2757,9.9998,10.124,979100.0],["2021-05-07",10.1033,10.2274,10.0826,10.1447,428500.0],["2021-05-10",10.2343,10.2757,10.1653,10.2067,788100.0],["2021-05-11",10.2412,10.255,10.1309,10.1447,362100.0],["2021-05-12",10.1102,10.186,9.9791,10.0343,329300.0],["2021-05-13",9.9722,10.1171,9.7447,10.1033,595800.0],["2021-05-14",10.1033,10.2757,10.0481,10.255,250000.0],["2021-05-17",10.1791,10.2757,10.1033,10.2274,245100.0],["2021-05-18",10.1722,10.1998,10.055,10.0964,244500.0],["2021-05-19",10.055,10.1033,9.9378,10.0964,222000.0],["2021-05-20",10.1102,10.1998,10.0343,10.1722,118000.0],["2021-05-21",10.2343,10.2826,10.0757,10.1171,278300.0],["2021-05-24",10.2274,10.2619,10.1378,10.1998,236200.0],["2021-05-25",10.2067,10.2481,10.1378,10.1515,211300.0],["2021-05-26",10.1378,10.2619,10.1378,10.1653,182400.0],["2021-05-27",10.1653,10.2274,10.1447,10.1929,164800.0],["2021-05-28",10.1998,10.1998,10.1102,10.1378,167000.0],["2021-06-01",10.186,10.3033,10.1102,10.2895,418400.0],["2021-06-02",10.324,10.4688,10.2619,10.3791,429600.0],["2021-06-03",10.386,10.4481,10.2412,10.2481,191400.0],["2021-06-04",10.2688,10.3998,10.2619,10.3791,160300.0],["2021-06-07",10.4412,10.5033,10.3446,10.4481,410700.0],["2021-06-08",10.4481,10.5033,10.3791,10.4688,260800.0],["2021-06-09",10.4826,10.5584,10.3929,10.5033,338500.0],["2021-06-10",10.5171,10.5653,10.455,10.4826,240800.0],["2021-06-11",10.4964,10.6205,10.4619,10.6067,323400.0],["2021-06-14",10.6205,10.655,10.524,10.5791,285500.0],["2021-06-15",10.6205,10.8067,10.586,10.7929,428300.0],["2021-06-16",10.7929,10.8136,10.6274,10.6274,213500.0],["2021-06-17",10.6826,10.6826,10.4274,10.5102,201200.0],["2021-06-18",10.5102,10.5791,10.3446,10.3929,612000.0],["2021-06-21",10.4619,10.5515,10.3584,10.5515,203700.0],["2021-06-22",10.4826,10.6412,10.4826,10.5998,462300.0],["2021-06-23",10.6205,10.6757,10.524,10.524,132800.0],["2021-06-24",10.5309,10.6412,10.4481,10.4757,153400.0],["2021-06-25",10.5171,10.586,10.3584,10.3791,188600.0],["2021-06-28",10.3722,10.5791,10.324,10.4136,488200.0],["2021-06-29",10.5102,10.6964,10.5102,10.6274,349500.0],["2021-06-30",10.586,10.8136,10.5653,10.5791,445300.0],["2021-07-01",10.6826,10.7584,10.6136,10.655,338900.0],["2021-07-02",10.6343,10.8619,10.586,10.855,258000.0],["2021-07-06",10.7653,11.0826,10.7515,11.0067,506700.0],["2021-07-07",10.9653,10.9791,10.8343,10.9515,204300.0],["2021-07-08",10.8757,10.924,10.7309,10.8067,193300.0],["2021-07-09",10.8757,10.9653,10.786,10.924,241200.0],["2021-07-12",10.9239,10.9515,10.8343,10.8826,113700.0],["2021-07-13",10.7998,10.8688,10.724,10.7377,171500.0],["2021-07-14",10.7308,10.7584,10.4688,10.4895,331500.0],["2021-07-15",10.4619,10.5791,10.4481,10.524,273900.0],["2021-07-16",10.5998,10.6481,10.5171,10.5653,117700.0],["2021-07-19",10.4688,10.6274,10.1653,10.6136,661300.0],["2021-07-20",10.6757,10.7929,10.5309,10.5584,294100.0],["2021-07-21",10.5584,10.6274,10.4481,10.4688,263400.0],["2021-07-22",10.724,10.724,10.5515,10.7102,836100.0],["2021-07-23",10.7584,10.9171,10.6205,10.6895,580200.0],["2021-07-26",10.6964,10.855,10.6964,10.7929,275200.0],["2021-07-27",10.8895,10.986,10.786,10.9653,340200.0],["2021-07-28",11.0343,11.2481,10.986,11.2481,668100.0],["2021-07-29",11.255,11.3033,11.0688,11.1515,613800.0],["2021-07-30",11.1722,11.2205,11.117,11.1584,650700.0],["2021-08-02",11.1338,11.2746,11.1056,11.1901,463500.0],["2021-08-03",11.2112,11.2112,10.993,11.1197,324000.0],["2021-08-04",11.1197,11.1197,10.796,10.803,382000.0],["2021-08-05",10.7678,11.0705,10.7678,10.9297,312300.0],["2021-08-06",10.993,11.2112,10.8664,11.1056,304600.0],["2021-08-09",11.1197,11.1197,10.9297,11.0564,206100.0],["2021-08-10",11.1197,11.2464,11.0142,11.1901,293500.0],["2021-08-11",11.2323,11.3168,11.1197,11.2323,229000.0],["2021-08-12",11.2042,11.2605,11.0564,11.1127,171800.0],["2021-08-13",11.0705,11.0916,10.9508,10.979,199100.0],["2021-08-16",10.979,10.986,10.8312,10.8593,251000.0],["2021-08-17",10.7749,10.8875,10.7045,10.8312,175800.0],["2021-08-18",10.8312,10.9297,10.7115,10.7326,296600.0],["2021-08-19",10.7326,10.7678,10.6271,10.7326,361500.0],["2021-08-20",10.7678,10.8241,10.6271,10.6552,195100.0],["2021-08-23",10.7326,10.9438,10.7256,10.8523,264800.0],["2021-08-24",10.9086,10.979,10.7186,10.7186,172800.0],["2021-08-25",10.7256,10.9015,10.6975,10.7889,148400.0],["2021-08-26",10.7326,10.7608,10.613,10.6623,158100.0],["2021-08-27",10.6623,10.8312,10.6341,10.6834,123500.0],["2021-08-30",10.6975,10.7608,10.6412,10.7115,98900.0],["2021-08-31",10.6623,10.7889,10.6411,10.7186,144800.0],["2021-09-01",10.796,10.8382,10.6975,10.8382,181900.0],["2021-09-02",10.8734,10.9015,10.6834,10.7256,330800.0],["2021-09-03",10.6834,10.8452,10.6834,10.796,91700.0],["2021-09-07",10.8241,10.9156,10.7397,10.8593,260500.0],["2021-09-08",10.8593,10.979,10.7608,10.7889,190700.0],["2021-09-09",10.803,10.9227,10.62,10.8593,257500.0],["2021-09-10",10.9438,10.9438,10.5778,10.6975,337400.0],["2021-09-13",10.6834,10.7889,10.5778,10.7045,220600.0],["2021-09-14",10.6763,10.8171,10.5778,10.6763,337800.0],["2021-09-15",10.7608,10.8804,10.5848,10.7045,225100.0],["2021-09-16",10.7115,10.7889,10.5919,10.7678,129700.0],["2021-09-17",10.7608,10.8523,10.6482,10.7186,406100.0],["2021-09-20",10.7326,10.7326,10.5567,10.6271,330000.0],["2021-09-21",10.613,10.6552,10.5356,10.606,204200.0],["2021-09-22",10.7256,10.7256,10.5708,10.6482,209600.0],["2021-09-23",10.6693,10.7326,10.5919,10.6482,305000.0],["2021-09-24",10.6482,10.7256,10.5567,10.6834,156900.0],["2021-09-27",10.6834,11.0001,10.6693,10.9086,345000.0],["2021-09-28",10.9086,10.9579,10.7326,10.803,204300.0],["2021-09-29",10.803,10.979,10.7467,10.8593,156600.0],["2021-09-30",10.8945,10.9227,10.6271,10.803,164600.0],["2021-10-01",10.8593,11.0071,10.8171,10.9579,253300.0],["2021-10-04",10.979,10.979,10.7397,10.8452,212600.0],["2021-10-05",10.8945,10.9579,10.8241,10.9367,146100.0],["2021-10-06",10.9438,10.9438,10.7326,10.8452,134600.0],["2021-10-07",10.9086,10.9297,10.8171,10.8593,148300.0],["2021-10-08",10.8664,11.0071,10.8523,10.979,164400.0],["2021-10-11",10.986,11.0142,10.9015,10.9508,181300.0],["2021-10-12",10.9438,11.0142,10.9086,10.9508,178400.0],["2021-10-13",10.9156,11.0142,10.8593,11.0001,167800.0],["2021-10-14",11.0142,11.0142,10.9156,10.979,217900.0],["2021-10-15",11.0142,11.2323,10.993,11.2042,202000.0],["2021-10-18",11.1479,11.3027,11.1197,11.2675,223800.0],["2021-10-19",11.3027,11.3449,11.2253,11.3309,209700.0],["2021-10-20",11.3309,11.359,11.2253,11.2394,312600.0],["2021-10-21",11.3097,11.3731,11.2182,11.359,222200.0],["2021-10-22",11.3309,11.3309,11.1971,11.2886,269300.0],["2021-10-25",11.3731,11.3731,11.1549,11.2394,342900.0],["2021-10-26",11.2605,11.3238,11.1831,11.3097,342300.0],["2021-10-27",11.3309,11.3379,11.1971,11.2816,283800.0],["2021-10-28",11.3168,11.366,11.2253,11.2957,374000.0],["2021-10-29",11.2816,11.3449,11.1831,11.2605,337000.0],["2021-11-01",11.4508,11.458,11.2569,11.4006,573800.0],["2021-11-02",11.3862,11.4221,11.0629,11.0845,366200.0],["2021-11-03",11.0988,11.1922,10.9552,10.9624,400600.0],["2021-11-04",10.9695,10.9839,10.7971,10.833,423600.0],["2021-11-05",10.8546,10.9624,10.7971,10.8618,264900.0],["2021-11-08",10.9552,11.0773,10.8474,11.0773,335100.0],["2021-11-09",11.0845,11.3,10.7397,10.7612,616900.0],["2021-11-10",10.8115,10.9695,10.7037,10.9624,893600.0],["2021-11-11",11.0198,11.2712,11.0198,11.1204,464800.0],["2021-11-12",11.1635,11.1635,10.833,11.0701,489500.0],["2021-11-15",11.0988,11.2569,11.0701,11.0917,291800.0],["2021-11-16",11.0917,11.1348,10.8259,10.8977,528800.0],["2021-11-17",10.8402,10.8905,10.754,10.833,287900.0],["2021-11-18",10.8402,10.9121,10.8115,10.8474,366500.0],["2021-11-19",10.8905,10.8905,10.7756,10.7756,485400.0],["2021-11-22",10.8833,10.8905,10.7612,10.8043,697400.0],["2021-11-23",10.7756,10.9624,10.7756,10.8546,397900.0],["2021-11-24",10.8402,10.9408,10.7899,10.7971,326600.0],["2021-11-26",10.7684,10.7828,10.3948,10.596,683400.0],["2021-11-29",10.7756,10.8043,10.4739,10.5601,441100.0],["2021-11-30",10.6247,10.6319,10.3302,10.3733,505600.0],["2021-12-01",10.5026,10.6678,10.3805,10.4308,460000.0],["2021-12-02",10.4739,10.7612,10.4739,10.7109,289400.0],["2021-12-03",10.7109,10.7612,10.5313,10.6391,245800.0],["2021-12-06",10.6103,10.8259,10.6032,10.7109,245700.0],["2021-12-07",10.7253,10.8115,10.6175,10.7109,627400.0],["2021-12-08",10.7037,10.7756,10.6247,10.6463,301000.0],["2021-12-09",10.6894,10.6894,10.4523,10.5098,305800.0],["2021-12-10",10.5098,10.6535,10.4667,10.5385,246800.0],["2021-12-13",10.4882,10.5385,10.2727,10.3805,428200.0],["2021-12-14",10.3805,10.4236,10.2009,10.2799,371500.0],["2021-12-15",10.2152,10.2871,10.0788,10.2296,375500.0],["2021-12-16",10.3589,10.3589,10.1721,10.1793,435100.0],["2021-12-17",10.1362,10.2081,9.9925,10.1075,854400.0],["2021-12-20",10.0572,10.1434,9.9351,10.129,495600.0],["2021-12-21",10.129,10.1937,10.0357,10.0716,526500.0],["2021-12-22",10.0716,10.1578,9.9997,10.0859,436400.0],["2021-12-23",10.1793,10.2081,10.0644,10.1865,449400.0],["2021-12-27",10.1793,10.4379,10.1506,10.4164,317900.0],["2021-12-28",10.4523,10.6104,10.4379,10.481,367300.0],["2021-12-29",10.4595,10.517,10.3877,10.4451,305100.0],["2021-12-30",10.4523,10.6391,10.3805,10.5313,323400.0],["2021-12-31",10.481,10.6391,10.4739,10.5241,256800.0],["2022-01-03",10.6319,10.9193,10.6175,10.8761,386400.0],["2022-01-04",10.8977,11.0988,10.8618,10.9624,371600.0],["2022-01-05",11.0557,11.2138,10.9911,11.0629,368700.0],["2022-01-06",11.0629,11.1779,10.9767,11.0917,256100.0],["2022-01-07",11.1779,11.1922,11.0629,11.1204,320100.0],["2022-01-10",11.0629,11.0917,10.8905,10.9767,326200.0],["2022-01-11",10.9408,11.0845,10.8259,11.0414,236800.0],["2022-01-12",11.1635,11.1635,10.9911,11.106,208800.0],["2022-01-13",11.0629,11.1994,10.9408,10.9767,284700.0],["2022-01-14",11.0126,11.0917,10.9408,11.0055,233900.0],["2022-01-18",10.8402,11.1563,10.8402,11.1348,332300.0],["2022-01-19",11.1707,11.185,10.9192,10.9983,335300.0],["2022-01-20",11.0055,11.0414,10.8977,10.8977,376500.0],["2022-01-21",10.8833,10.9624,10.7397,10.8043,368600.0],["2022-01-24",10.7397,10.7971,10.4308,10.7397,518800.0],["2022-01-25",10.6535,10.9695,10.5816,10.9624,299300.0],["2022-01-26",10.9192,10.9839,10.8115,10.869,295800.0],["2022-01-27",10.8761,10.9983,10.833,10.9049,255600.0],["2022-01-28",10.9624,10.9624,10.833,10.9121,362500.0],["2022-01-31",10.835,11.0038,10.835,10.8864,433000.0],["2022-02-01",10.879,11.0479,10.8276,11.0479,262300.0],["2022-02-02",11.0552,11.0552,10.9011,11.0038,176400.0],["2022-02-03",10.857,11.0112,10.7175,10.7763,274000.0],["2022-02-04",10.8056,10.9524,10.6221,10.857,365000.0],["2022-02-07",10.857,11.0405,10.8276,11.0112,280500.0],["2022-02-08",11.0626,11.0846,10.879,10.9451,268400.0],["2022-02-09",10.9671,11.0332,10.9378,10.9818,194500.0],["2022-02-10",10.9378,11.0112,10.8644,10.879,173100.0],["2022-02-11",10.9011,11.0258,10.9011,10.9965,192300.0],["2022-02-14",10.9965,11.0772,10.8864,10.9378,230000.0],["2022-02-15",10.9231,11.0038,10.879,10.9965,124700.0],["2022-02-16",10.9965,11.1213,10.9818,11.0332,304600.0],["2022-02-17",11.0112,11.0332,10.9378,10.9671,130100.0],["2022-02-18",10.9671,11.0258,10.857,10.879,213300.0],["2022-02-22",10.9011,10.9011,10.6515,10.6882,238200.0],["2022-02-23",10.7469,10.7763,10.5854,10.6441,263000.0],["2022-02-24",10.512,10.6588,10.4606,10.6441,300600.0],["2022-02-25",10.6662,10.9084,10.6588,10.7909,229200.0],["2022-02-28",10.7909,11.0332,10.7102,10.9598,247800.0],["2022-03-01",10.9598,10.9671,10.7102,10.9378,193000.0],["2022-03-02",10.7909,10.9891,10.7542,10.9378,208400.0],["2022-03-03",10.9598,10.9745,10.7983,10.9598,140800.0],["2022-03-04",10.9598,11.0112,10.8864,10.9231,111600.0],["2022-03-07",10.835,10.9157,10.7175,10.8497,219900.0],["2022-03-08",10.8276,11.0332,10.8276,10.9304,333200.0],["2022-03-09",10.9671,11.0479,10.9084,10.9084,225900.0],["2022-03-10",10.835,11.0626,10.835,11.0258,185300.0],["2022-03-11",11.0112,11.1213,10.9231,10.9745,232500.0],["2022-03-14",11.0112,11.1433,10.9745,11.0332,181400.0],["2022-03-15",11.0699,11.1066,10.9524,11.0552,187200.0],["2022-03-16",11.0846,11.1139,10.9745,11.0112,201200.0],["2022-03-17",10.9965,11.1947,10.9965,11.1873,245900.0],["2022-03-18",11.1873,11.3048,10.9745,11.1066,630100.0],["2022-03-21",11.1506,11.2608,11.0332,11.2534,210000.0],["2022-03-22",11.2901,11.3195,11.2461,11.2975,236100.0],["2022-03-23",11.3121,11.481,11.2901,11.4222,332200.0],["2022-03-24",11.4222,11.7452,11.3415,11.7379,521000.0],["2022-03-25",11.7452,12.0022,11.7379,11.9434,654200.0],["2022-03-28",11.9508,11.9655,11.8333,11.9655,466600.0],["2022-03-29",11.9508,11.9581,11.547,11.6792,731400.0],["2022-03-30",11.7232,12.0976,11.6351,12.0095,451800.0],["2022-03-31",12.0462,12.1416,11.8187,11.8187,492900.0],["2022-04-01",11.87,12.0903,11.87,12.0169,307300.0],["2022-04-04",11.9801,12.0976,11.8554,12.0976,346800.0],["2022-04-05",12.0976,12.1637,11.9214,11.9361,214300.0],["2022-04-06",11.9655,12.149,11.8921,12.1416,270600.0],["2022-04-07",12.1637,12.171,11.9214,12.0022,236600.0],["2022-04-08",12.0536,12.1049,11.9875,11.9875,111200.0],["2022-04-11",11.9655,12.171,11.9434,12.1123,210800.0],["2022-04-12",12.1563,12.2811,12.1123,12.2224,303400.0],["2022-04-13",12.2738,12.4133,12.2444,12.4133,325900.0],["2022-04-14",12.3545,12.6408,12.3472,12.5894,289100.0],["2022-04-18",12.6408,12.7656,12.5674,12.6408,305500.0],["2022-04-19",12.6555,12.773,12.2811,12.3178,358600.0],["2022-04-20",12.4573,12.6408,12.3692,12.6041,151100.0],["2022-04-21",12.7656,12.861,12.3692,12.3986,395600.0],["2022-04-22",12.3766,12.4573,12.1637,12.1784,192200.0],["2022-04-25",12.1123,12.1196,11.7012,12.1049,421600.0],["2022-04-26",12.1049,12.1049,11.8627,11.9067,214600.0],["2022-04-27",11.8994,12.3325,11.804,12.193,494900.0],["2022-04-28",12.3545,12.3545,12.1343,12.3105,273100.0],["2022-04-29",12.4133,12.4353,12.2885,12.3325,275600.0],["2022-05-02",12.3886,12.6132,12.2838,12.486,328500.0],["2022-05-03",12.5009,12.6506,12.4336,12.6132,230700.0],["2022-05-04",12.6506,13.0025,12.5982,12.9351,258200.0],["2022-05-05",12.7704,13.2869,12.3886,12.7105,300700.0],["2022-05-06",12.6506,13.1147,12.6506,13.1147,305300.0],["2022-05-09",12.9875,13.0399,12.4336,12.5009,251900.0],["2022-05-10",12.6432,12.9052,12.5159,12.7629,378300.0],["2022-05-11",12.8677,13.0624,12.6282,12.6581,268900.0],["2022-05-12",12.6132,12.6581,12.3213,12.4186,213900.0],["2022-05-13",12.4186,12.5683,12.2389,12.2464,213200.0],["2022-05-16",12.2464,12.8677,12.2389,12.7554,261800.0],["2022-05-17",12.7554,12.9201,12.703,12.8902,120600.0],["2022-05-18",12.8752,12.8752,12.486,12.5234,167100.0],["2022-05-19",12.4036,12.5683,12.3512,12.471,128800.0],["2022-05-20",12.5458,12.5458,12.2314,12.3812,167100.0],["2022-05-23",12.4635,12.6207,12.3961,12.5084,170900.0],["2022-05-24",12.5533,12.5833,12.3213,12.5084,139100.0],["2022-05-25",12.5758,12.6881,12.209,12.2464,858200.0],["2022-05-26",12.2464,12.6506,12.2464,12.471,251200.0],["2022-05-27",12.5533,12.8303,12.471,12.7704,209700.0],["2022-05-31",12.8303,12.8378,12.6432,12.7629,134900.0],["2022-06-01",12.8303,13.01,12.6656,12.9426,176400.0],["2022-06-02",12.9426,13.0624,12.8228,12.9201,172200.0],["2022-06-03",13.0099,13.0474,12.8378,12.995,168200.0],["2022-06-06",12.9875,13.0998,12.8752,13.0998,129000.0],["2022-06-07",13.0998,13.1896,13.0249,13.1372,122900.0],["2022-06-08",13.1447,13.1896,13.0249,13.0249,130700.0],["2022-06-09",13.0624,13.0773,12.9126,12.9351,120700.0],["2022-06-10",12.7255,12.8078,12.5833,12.6806,163100.0],["2022-06-13",12.5683,12.6506,12.3362,12.4934,363200.0],["2022-06-14",12.5384,12.6432,12.0967,12.1716,222200.0],["2022-06-15",12.1042,12.2614,11.7599,11.7748,399400.0],["2022-06-16",11.6476,11.7,11.0712,11.1086,811400.0],["2022-06-17",11.0787,11.2958,10.7792,10.9215,595700.0],["2022-06-21",11.0712,11.3257,10.9739,11.2284,188100.0],["2022-06-22",11.1685,11.3257,11.0038,11.191,341800.0],["2022-06-23",11.191,11.3182,11.0637,11.191,238400.0],["2022-06-24",11.191,11.5428,11.1835,11.4754,172200.0],["2022-06-27",11.5203,11.7599,11.5203,11.6775,114500.0],["2022-06-28",11.7299,11.9919,11.7299,11.8272,210700.0],["2022-06-29",11.7748,11.932,11.5278,11.6775,195800.0],["2022-06-30",11.6401,11.6476,11.3931,11.423,127100.0],["2022-07-01",11.5128,11.6775,11.3257,11.6101,78700.0],["2022-07-05",11.4904,11.5428,11.0412,11.2583,367100.0],["2022-07-06",11.3182,11.6551,11.191,11.6027,191700.0],["2022-07-07",11.7673,12.0069,11.6925,11.7748,173700.0],["2022-07-08",11.7973,11.8572,11.67,11.7673,268100.0],["2022-07-11",11.7673,11.9844,11.7673,11.9395,204000.0],["2022-07-12",11.7823,11.9021,11.7149,11.7299,82900.0],["2022-07-13",11.7224,11.9021,11.6176,11.8497,69900.0],["2022-07-14",11.7524,11.8272,11.5727,11.8048,91000.0],["2022-07-15",11.8572,11.947,11.7449,11.7449,94700.0],["2022-07-18",11.8123,11.9245,11.7524,11.7673,341000.0],["2022-07-19",11.7524,11.932,11.7374,11.8572,180900.0],["2022-07-20",11.8647,11.9844,11.7524,11.9021,89200.0],["2022-07-21",11.8422,11.9844,11.7149,11.947,111000.0],["2022-07-22",11.9769,11.9844,11.8871,11.9695,94700.0],["2022-07-25",11.9844,12.1566,11.9695,12.1117,245600.0],["2022-07-26",12.0593,12.5384,12.0518,12.5009,259400.0],["2022-07-27",12.5009,12.6506,12.4111,12.6132,260500.0],["2022-07-28",12.6207,12.6731,12.4485,12.6731,150900.0],["2022-07-29",12.6731,12.7255,12.5009,12.5009,589400.0],["2022-08-01",12.3444,12.4742,12.291,12.3444,196900.0],["2022-08-02",12.4589,12.4589,12.0238,12.0467,187500.0],["2022-08-03",12.0696,12.207,11.9246,12.1383,170000.0],["2022-08-04",12.1154,12.1383,11.8253,11.8711,185800.0],["2022-08-05",12.0238,12.3139,11.9398,12.1307,160200.0],["2022-08-08",12.2452,12.4895,12.1765,12.4818,225600.0],["2022-08-09",12.5811,12.5964,12.2147,12.2681,223400.0],["2022-08-10",12.3521,12.4971,12.2147,12.4284,116300.0],["2022-08-11",12.3902,12.604,12.3368,12.5277,137300.0],["2022-08-12",12.4589,12.604,12.436,12.436,269700.0],["2022-08-15",12.3979,12.4971,12.3139,12.4208,88900.0],["2022-08-16",12.4208,12.4971,12.3597,12.436,134600.0],["2022-08-17",12.4437,12.5047,12.3215,12.3444,131400.0],["2022-08-18",12.4437,12.5124,12.3521,12.4742,99600.0],["2022-08-19",12.5124,12.5353,12.4055,12.4666,71200.0],["2022-08-22",12.3444,12.5506,12.3444,12.4742,383500.0],["2022-08-23",12.4437,12.604,12.4437,12.52,201100.0],["2022-08-24",12.4437,12.604,12.4437,12.604,72900.0],["2022-08-25",12.604,12.6727,12.5582,12.6193,83400.0],["2022-08-26",12.5047,12.5964,12.4666,12.52,84500.0],["2022-08-29",12.5353,12.5887,12.436,12.52,235900.0],["2022-08-30",12.4742,12.5124,12.1536,12.1536,147300.0],["2022-08-31",12.1383,12.375,12.0849,12.2986,182700.0],["2022-09-01",12.1917,12.6345,12.1765,12.6345,397100.0],["2022-09-02",12.6727,12.7719,12.5047,12.5811,147500.0],["2022-09-06",12.6422,12.8712,12.6193,12.7796,160000.0],["2022-09-07",12.7719,12.8636,12.6727,12.8407,106100.0],["2022-09-08",12.8559,12.8712,12.6193,12.688,292400.0],["2022-09-09",12.7719,12.8483,12.6727,12.7261,250300.0],["2022-09-12",12.8483,13.0162,12.749,12.9094,219200.0],["2022-09-13",12.9628,13.0239,12.7719,12.8101,162700.0],["2022-09-14",12.9094,12.9781,12.8483,12.8483,138600.0],["2022-09-15",12.8712,12.9094,12.7338,12.7872,86500.0],["2022-09-16",12.6803,12.7414,12.5353,12.688,315300.0],["2022-09-19",12.5353,12.7032,12.5353,12.6803,109200.0],["2022-09-20",12.6727,12.7261,12.4742,12.5277,89700.0],["2022-09-21",12.5124,12.6574,12.3673,12.3826,158000.0],["2022-09-22",12.3673,12.6803,12.3063,12.6422,165700.0],["2022-09-23",12.4666,12.4666,12.0162,12.1001,265500.0],["2022-09-26",12.0467,12.1536,11.6879,11.7719,284900.0],["2022-09-27",11.9475,12.0009,11.6955,11.8024,142900.0],["2022-09-28",11.9016,12.1994,11.8711,12.1307,166800.0],["2022-09-29",11.9933,11.9933,11.6421,11.6421,329600.0],["2022-09-30",11.6421,11.7871,11.4741,11.4894,538400.0],["2022-10-03",11.6879,12.0314,11.6803,11.81,377300.0],["2022-10-04",12.2147,12.4437,12.1078,12.3521,424400.0],["2022-10-05",12.3368,12.5124,12.1154,12.3673,206600.0],["2022-10-06",12.3673,12.4971,12.3063,12.4284,124800.0],["2022-10-07",12.4208,12.52,12.3063,12.4055,102700.0],["2022-10-10",12.4055,12.4742,12.2223,12.2376,109500.0],["2022-10-11",12.2147,12.4208,12.1459,12.3139,113800.0],["2022-10-12",12.2528,12.3673,12.2147,12.3063,106500.0],["2022-10-13",12.2147,12.4437,12.1383,12.3368,133000.0],["2022-10-14",12.375,12.4666,11.8329,11.8329,287500.0],["2022-10-17",12.123,12.2605,12.0162,12.1994,208000.0],["2022-10-18",12.2757,12.375,12.1765,12.375,173800.0],["2022-10-19",12.3368,12.4971,12.2986,12.4513,123600.0],["2022-10-20",12.5124,12.5964,12.3826,12.3826,153100.0],["2022-10-21",12.3826,12.6345,12.3673,12.6269,223900.0],["2022-10-24",12.6269,12.6727,12.4589,12.5048,158200.0],["2022-10-25",12.5277,12.7261,12.5048,12.6956,132600.0],["2022-10-26",12.7338,12.8865,12.6956,12.7643,236200.0],["2022-10-27",12.8941,12.9475,12.7948,12.8101,170300.0],["2022-10-28",12.8712,12.9399,12.7567,12.8712,185700.0],["2022-10-31",12.7895,12.9685,12.7038,12.7272,143100.0],["2022-11-01",12.7272,12.805,12.4392,12.4859,170400.0],["2022-11-02",12.735,12.8206,12.5481,12.5715,182300.0],["2022-11-03",12.5326,12.7661,12.4703,12.696,255800.0],["2022-11-04",12.8206,13.0541,12.7895,12.9996,209600.0],["2022-11-07",12.9996,12.9996,12.6727,12.9062,214400.0],["2022-11-08",12.9685,13.0697,12.7895,12.8595,245100.0],["2022-11-09",12.7739,13.0074,12.6493,12.7116,164700.0],["2022-11-10",12.6571,12.7116,12.299,12.3769,325300.0],["2022-11-11",12.3068,12.4781,12.2056,12.2368,286100.0],["2022-11-14",12.2368,12.5092,12.2368,12.4547,119000.0],["2022-11-15",12.4625,12.5715,12.3691,12.3769,145600.0],["2022-11-16",12.1823,12.6104,12.1589,12.3613,125900.0],["2022-11-17",12.2523,12.3224,12.1434,12.2368,118400.0],["2022-11-18",12.2446,12.4158,12.1745,12.3691,89100.0],["2022-11-21",12.299,12.5481,12.299,12.4703,120700.0],["2022-11-22",12.5715,12.6493,12.3691,12.4158,182700.0],["2022-11-23",12.3535,12.6571,12.338,12.6493,197100.0],["2022-11-25",12.6883,12.9685,12.5793,12.9607,251800.0],["2022-11-28",12.7505,12.8362,12.6026,12.7038,187600.0],["2022-11-29",12.7661,12.7661,12.5092,12.6104,175500.0],["2022-11-30",12.7895,12.8128,12.5715,12.8128,151300.0],["2022-12-01",12.7428,12.7428,12.4625,12.5248,183200.0],["2022-12-02",12.4547,12.6182,12.408,12.4859,257300.0],["2022-12-05",12.408,12.5715,12.338,12.3847,267400.0],["2022-12-06",12.299,12.4002,12.0889,12.2368,275900.0],["2022-12-07",12.2601,12.3146,12.1434,12.2601,119800.0],["2022-12-08",12.3613,12.3613,12.0733,12.1589,187100.0],["2022-12-09",12.4002,12.7272,12.2835,12.4158,518300.0],["2022-12-12",12.4547,12.6883,12.3068,12.6182,618700.0],["2022-12-13",12.7272,12.7817,12.5948,12.5948,417300.0],["2022-12-14",12.5871,12.6104,12.3146,12.4158,518700.0],["2022-12-15",12.299,12.4547,12.2446,12.3691,420200.0],["2022-12-16",12.229,12.4002,11.9098,11.9098,2761700.0],["2022-12-19",11.9799,12.1434,11.9176,11.941,331800.0],["2022-12-20",11.9176,12.0422,11.8709,11.8709,235100.0],["2022-12-21",11.941,12.0344,11.8943,11.9332,273400.0],["2022-12-22",11.8865,11.9332,11.7386,11.8787,294700.0],["2022-12-23",11.8398,11.941,11.8086,11.8865,167700.0],["2022-12-27",11.8553,12.0967,11.8164,12.0811,281300.0],["2022-12-28",11.9955,12.0811,11.7152,11.7386,339500.0],["2022-12-29",11.6841,11.8553,11.6841,11.7775,309300.0],["2022-12-30",11.7464,11.8709,11.723,11.8164,218500.0],["2023-01-03",11.8709,11.9098,11.7619,11.8553,174600.0],["2023-01-04",11.8709,11.9332,11.7931,11.8943,146400.0],["2023-01-05",11.9488,11.9721,11.7931,11.7931,154700.0],["2023-01-06",11.832,12.0655,11.832,11.9877,177800.0],["2023-01-09",12.05,12.1901,12.05,12.1044,139700.0],["2023-01-10",12.1356,12.2523,12.0655,12.1434,151800.0],["2023-01-11",12.1278,12.5092,12.1278,12.4859,379800.0],["2023-01-12",12.4703,12.6182,12.3146,12.3146,419100.0],["2023-01-13",12.299,12.3769,12.1979,12.3691,125000.0],["2023-01-17",12.4547,12.5715,12.4469,12.5404,234500.0],["2023-01-18",12.5559,12.6805,12.1823,12.2212,172100.0],["2023-01-19",12.2212,12.4002,12.2212,12.3535,125700.0],["2023-01-20",12.4937,12.4937,12.2991,12.408,201600.0],["2023-01-23",12.3613,12.5326,12.3613,12.408,783500.0],["2023-01-24",12.4547,12.5404,12.3146,12.4781,190300.0],["2023-01-25",12.4781,12.5014,12.4158,12.4781,158900.0],["2023-01-26",12.5637,12.5715,12.4158,12.4859,261300.0],["2023-01-27",12.5481,12.5481,12.4469,12.4937,467500.0],["2023-01-30",12.6247,12.6247,12.4341,12.5135,276300.0],["2023-01-31",12.45,12.5374,12.4341,12.5374,131600.0],["2023-02-01",12.5056,12.5691,12.4102,12.5215,219200.0],["2023-02-02",12.4182,12.593,12.3785,12.4023,246200.0],["2023-02-03",12.5135,12.5612,12.4261,12.4817,195800.0],["2023-02-06",12.5215,12.5374,12.2593,12.4897,276000.0],["2023-02-07",12.5294,12.5453,12.3943,12.5056,262100.0],["2023-02-08",12.5294,12.5374,12.45,12.5135,181200.0],["2023-02-09",12.5691,12.5691,12.3546,12.4102,158500.0],["2023-02-10",12.4341,12.5453,12.3705,12.5215,130400.0],["2023-02-13",12.5135,12.6009,12.4897,12.5532,189400.0],["2023-02-14",12.5532,12.5771,12.4102,12.4976,119000.0],["2023-02-15",12.4738,12.585,12.3943,12.4817,88100.0],["2023-02-16",12.4261,12.4897,12.3864,12.3864,106800.0],["2023-02-17",12.3943,12.4341,12.2434,12.299,170500.0],["2023-02-21",12.2752,12.3228,12.2752,12.299,122900.0],["2023-02-22",12.3546,12.3546,12.1322,12.1639,155000.0],["2023-02-23",12.1401,12.2831,12.1322,12.2434,108500.0],["2023-02-24",12.156,12.2434,12.1401,12.2354,89600.0],["2023-02-27",12.2037,12.2354,12.1163,12.1798,156300.0],["2023-02-28",12.1878,12.2116,12.0765,12.1004,148300.0],["2023-03-01",12.1163,12.1957,12.013,12.1798,277000.0],["2023-03-02",12.0765,12.2195,12.0606,12.1878,240800.0],["2023-03-03",12.148,12.4182,12.148,12.4102,174300.0],["2023-03-06",12.2831,12.4738,12.2593,12.3546,192300.0],["2023-03-07",12.3467,12.4102,12.0686,12.1639,192000.0],["2023-03-08",12.1163,12.1957,12.0845,12.1639,92000.0],["2023-03-09",12.2434,12.2752,12.0765,12.1163,135800.0],["2023-03-10",12.1401,12.156,11.9335,11.9971,226500.0],["2023-03-13",11.9176,12.0527,11.8461,11.9415,220600.0],["2023-03-14",11.9971,12.1242,11.8859,11.9415,163300.0],["2023-03-15",11.8541,11.8859,11.6475,11.7587,326100.0],["2023-03-16",11.7428,11.9494,11.5998,11.9097,209800.0],["2023-03-17",11.8064,11.9335,11.727,11.9256,265700.0],["2023-03-20",11.9574,11.9891,11.7667,11.7905,226800.0],["2023-03-21",11.8779,11.9574,11.8064,11.9176,202300.0],["2023-03-22",11.9017,12.013,11.8223,11.8302,153000.0],["2023-03-23",11.8461,11.8779,11.6316,11.7031,155300.0],["2023-03-24",11.6554,11.7905,11.5998,11.7905,103000.0],["2023-03-27",11.7667,12.1163,11.7667,11.9256,181500.0],["2023-03-28",11.9574,12.0924,11.9176,11.9891,107500.0],["2023-03-29",12.0686,12.1401,11.9971,12.1004,112500.0],["2023-03-30",12.0845,12.2116,12.0845,12.0924,141800.0],["2023-03-31",12.156,12.2195,12.1322,12.1719,102300.0],["2023-04-03",12.1639,12.3387,12.1401,12.2037,166000.0],["2023-04-04",12.1719,12.2275,12.1322,12.1878,112800.0],["2023-04-05",12.1957,12.2911,12.1957,12.2037,89400.0],["2023-04-06",12.2116,12.2752,12.1878,12.2037,109000.0],["2023-04-10",12.2593,12.299,12.156,12.2116,109900.0],["2023-04-11",12.2354,12.3785,12.2116,12.2911,100900.0],["2023-04-12",12.2672,12.3308,12.2275,12.2911,101200.0],["2023-04-13",12.2911,12.3467,12.2752,12.2831,94900.0],["2023-04-14",12.2752,12.3546,12.2275,12.2831,104500.0],["2023-04-17",12.2354,12.3387,12.1957,12.2593,113200.0],["2023-04-18",12.2513,12.3069,12.156,12.1878,74300.0],["2023-04-19",12.156,12.2195,12.156,12.1639,79100.0],["2023-04-20",12.156,12.2354,12.156,12.2195,116900.0],["2023-04-21",12.2911,12.2911,12.1798,12.2672,63000.0],["2023-04-24",12.299,12.3785,12.2593,12.3705,115000.0],["2023-04-25",12.3069,12.3864,12.2911,12.3467,94900.0],["2023-04-26",12.3228,12.3387,12.1639,12.1878,155500.0],["2023-04-27",12.2354,12.45,12.2275,12.4182,175400.0],["2023-04-28",12.442,12.5215,12.3943,12.4897,231500.0],["2023-05-01",12.5749,12.6154,12.3802,12.4369,213400.0],["2023-05-02",12.4126,12.4775,12.1611,12.3071,280500.0],["2023-05-03",12.3477,12.4045,12.2504,12.3477,384300.0],["2023-05-04",12.2504,12.3477,11.7149,11.8366,473700.0],["2023-05-05",11.934,12.4369,11.8853,12.3639,367400.0],["2023-05-08",12.2179,12.3883,12.007,12.2422,231700.0],["2023-05-09",12.3071,12.3477,12.2098,12.2828,180800.0],["2023-05-10",12.2909,12.3964,12.2341,12.3477,228400.0],["2023-05-11",12.2341,12.3315,12.1692,12.3071,83100.0],["2023-05-12",12.2747,12.3396,12.226,12.299,82100.0],["2023-05-15",12.2666,12.3477,12.226,12.2909,157500.0],["2023-05-16",12.0719,12.2585,11.9664,11.9826,220500.0],["2023-05-17",12.007,12.1855,11.9664,12.0881,102000.0],["2023-05-18",12.0962,12.1936,11.9745,12.1855,80400.0],["2023-05-19",12.2828,12.2828,12.08,12.1205,108400.0],["2023-05-22",12.1205,12.1205,11.9583,11.9907,182500.0],["2023-05-23",12.0151,12.4045,11.9989,12.372,236100.0],["2023-05-24",12.372,12.4045,12.1855,12.2017,168500.0],["2023-05-25",12.1043,12.1611,11.9907,12.1124,108200.0],["2023-05-26",12.0151,12.0962,11.934,11.9421,181000.0],["2023-05-30",11.9258,11.9664,11.7555,11.8691,314300.0],["2023-05-31",11.8285,12.3964,11.7474,12.3883,1082800.0],["2023-06-01",12.2341,12.2341,11.9015,11.9989,192100.0],["2023-06-02",11.9989,12.2504,11.9664,12.1368,222000.0],["2023-06-05",11.9745,12.2747,11.9745,12.1611,146200.0],["2023-06-06",12.0475,12.2585,12.0475,12.1124,173400.0],["2023-06-07",12.08,12.3315,12.0638,12.2585,149000.0],["2023-06-08",12.2098,12.3558,12.1287,12.3396,117700.0],["2023-06-09",12.299,12.3315,12.1449,12.1936,137800.0],["2023-06-12",12.1692,12.226,12.0475,12.1936,157100.0],["2023-06-13",12.1692,12.3558,12.1368,12.299,192600.0],["2023-06-14",12.3639,12.372,12.2341,12.3639,328900.0],["2023-06-15",12.3639,12.4369,12.2504,12.2909,216600.0],["2023-06-16",12.2098,12.3883,12.0313,12.08,1223600.0],["2023-06-20",12.1124,12.1287,12.007,12.0475,173500.0],["2023-06-21",12.007,12.1368,11.9907,12.007,127200.0],["2023-06-22",11.9907,12.0151,11.9421,11.9745,118300.0],["2023-06-23",12.0151,12.1449,11.9502,12.0232,243500.0],["2023-06-26",12.0475,12.1287,11.9421,11.9421,138800.0],["2023-06-27",12.0232,12.0556,11.934,11.9745,131700.0],["2023-06-28",11.9502,11.9826,11.8853,11.934,154000.0],["2023-06-29",11.8853,12.1043,11.8853,12.0232,159400.0],["2023-06-30",12.0475,12.1287,11.9907,12.007,175000.0],["2023-07-03",11.9421,12.1043,11.9258,11.9583,171700.0],["2023-07-05",11.9258,12.0151,11.8204,11.9826,186400.0],["2023-07-06",11.9258,11.9907,11.8772,11.9826,141700.0],["2023-07-07",11.9664,12.0313,11.934,11.9583,100800.0],["2023-07-10",11.9177,12.0151,11.9177,11.9826,253400.0],["2023-07-11",12.007,12.0232,11.9177,11.9583,131600.0],["2023-07-12",11.9502,12.0313,11.9502,11.9664,136400.0],["2023-07-13",11.9502,12.153,11.9502,12.0962,193200.0],["2023-07-14",12.0638,12.1124,11.9989,12.08,169700.0],["2023-07-17",12.0475,12.0719,11.9664,11.9989,107800.0],["2023-07-18",11.9907,12.0881,11.9826,12.0394,83300.0],["2023-07-19",12.0475,12.1611,12.0475,12.1205,94600.0],["2023-07-20",12.1449,12.2828,12.1368,12.2179,164700.0],["2023-07-21",12.2179,12.2747,12.1855,12.2017,164700.0],["2023-07-24",12.2017,12.3558,12.2017,12.299,244100.0],["2023-07-25",12.2747,12.3883,12.2017,12.2098,189600.0],["2023-07-26",12.1855,12.372,12.1855,12.2666,270000.0],["2023-07-27",12.3153,12.3396,12.0881,12.1043,330700.0],["2023-07-28",12.226,12.2341,12.0881,12.1773,320000.0],["2023-07-31",12.2893,12.2893,12.1317,12.2561,180200.0],["2023-08-01",12.1981,12.2312,12.0903,12.1069,204700.0],["2023-08-02",12.0239,12.0737,11.9576,12.0073,280100.0],["2023-08-03",11.9742,12.14,11.9659,12.1234,136000.0],["2023-08-04",12.1566,12.2395,12.1234,12.1898,191700.0],["2023-08-07",12.1234,12.3971,12.1151,12.3805,211200.0],["2023-08-08",12.3805,12.3805,12.1898,12.2644,212900.0],["2023-08-09",12.2147,12.4303,12.1898,12.2064,199700.0],["2023-08-10",12.1815,12.3059,12.1815,12.2561,119400.0],["2023-08-11",12.1898,12.3142,12.1898,12.3059,102200.0],["2023-08-14",12.2064,12.3059,12.1151,12.1898,134100.0],["2023-08-15",12.1069,12.1566,12.0322,12.0488,112200.0],["2023-08-16",12.0239,12.1069,12.0239,12.0239,118500.0],["2023-08-17",12.0239,12.1234,12.0239,12.0239,80000.0],["2023-08-18",12.0488,12.1317,12.0322,12.0986,189000.0],["2023-08-21",12.082,12.14,12.0239,12.1234,116300.0],["2023-08-22",12.1069,12.1566,12.0737,12.1317,94000.0],["2023-08-23",12.1649,12.1649,12.0654,12.1317,120700.0],["2023-08-24",12.1566,12.1732,11.9908,12.0571,135500.0],["2023-08-25",11.9908,12.082,11.9825,12.0405,77200.0],["2023-08-28",12.0903,12.1483,12.0322,12.0903,86100.0],["2023-08-29",12.0903,12.1317,12.0488,12.0737,84600.0],["2023-08-30",12.0654,12.1317,12.0571,12.0903,143800.0],["2023-08-31",12.0654,12.1069,12.0405,12.0405,78800.0],["2023-09-01",12.1069,12.1069,12.0322,12.082,110800.0],["2023-09-05",12.1069,12.1069,12.0073,12.0903,115100.0],["2023-09-06",12.1069,12.1069,11.9825,12.0737,114500.0],["2023-09-07",12.0405,12.0986,11.9908,11.9908,103500.0],["2023-09-08",11.9908,12.0488,11.9825,11.9991,117800.0],["2023-09-11",11.9991,12.0903,11.9991,12.0488,79100.0],["2023-09-12",12.0239,12.1732,12.0239,12.14,158000.0],["2023-09-13",12.1483,12.2727,12.14,12.2395,136200.0],["2023-09-14",12.2312,12.3473,12.1815,12.2976,97200.0],["2023-09-15",12.2312,12.3225,12.2229,12.2727,359700.0],["2023-09-18",12.3307,12.3473,12.2727,12.3473,187700.0],["2023-09-19",12.3473,12.3971,12.2064,12.2064,344800.0],["2023-09-20",12.2395,12.4883,12.2064,12.3307,346300.0],["2023-09-21",12.339,12.3971,12.281,12.2976,116000.0],["2023-09-22",12.2976,12.5546,12.1732,12.1732,759400.0],["2023-09-25",12.14,12.3888,12.14,12.3888,232100.0],["2023-09-26",12.3059,12.3556,12.082,12.1069,160500.0],["2023-09-27",12.1069,12.2229,12.1069,12.1649,119500.0],["2023-09-28",12.422,13.6409,12.3722,13.2346,2133200.0],["2023-09-29",13.0356,13.3922,12.9527,13.3092,614900.0],["2023-10-02",13.2429,13.301,12.878,13.1849,491100.0],["2023-10-03",13.019,13.16,12.8615,12.9941,187000.0],["2023-10-04",12.9361,13.2595,12.8946,13.2346,207100.0],["2023-10-05",13.218,13.3673,13.1517,13.3507,290200.0],["2023-10-06",13.2678,13.5995,13.1849,13.5083,618000.0],["2023-10-09",13.558,13.6907,13.5083,13.6409,399100.0],["2023-10-10",13.6824,13.6824,13.2263,13.3175,695500.0],["2023-10-11",13.1351,13.4751,13.0356,13.4088,296900.0],["2023-10-12",13.359,13.5248,13.3341,13.4336,225700.0],["2023-10-13",13.4336,13.5663,13.4253,13.5331,175700.0],["2023-10-16",13.5331,13.6907,13.5331,13.5746,221500.0],["2023-10-17",13.5829,13.6907,13.5663,13.6409,171900.0],["2023-10-18",13.6824,13.8234,13.5497,13.6244,459800.0],["2023-10-19",13.5248,13.7736,13.4917,13.6161,203200.0],["2023-10-20",13.6492,13.8068,13.5912,13.7819,234400.0],["2023-10-23",13.7156,13.9395,13.6824,13.7487,232100.0],["2023-10-24",13.7736,14.0307,13.7653,14.0224,222700.0],["2023-10-25",13.84,14.0141,13.7322,13.9892,214300.0],["2023-10-26",13.9561,14.097,13.9229,14.0556,167600.0],["2023-10-27",14.097,14.097,13.9229,14.097,206700.0],["2023-10-30",13.8565,14.4785,13.8565,14.4702,419200.0],["2023-10-31",14.4287,14.7438,14.3043,14.5863,285600.0],["2023-11-01",14.5863,14.6941,14.4204,14.4204,255200.0],["2023-11-02",14.4121,14.6775,14.3873,14.6692,288800.0],["2023-11-03",14.6609,14.7272,14.5448,14.7272,440700.0],["2023-11-06",14.6132,14.7399,14.5794,14.6892,179500.0],["2023-11-07",14.495,14.5203,14.3345,14.3936,193000.0],["2023-11-08",14.1233,14.326,14.0388,14.1486,305400.0],["2023-11-09",13.7347,14.2415,13.2364,13.9543,260300.0],["2023-11-10",13.9543,14.4865,13.9543,14.2331,274400.0],["2023-11-13",14.1402,14.6301,14.1402,14.5625,309100.0],["2023-11-14",14.6639,14.6892,14.1909,14.2584,356900.0],["2023-11-15",14.2753,14.647,14.2584,14.402,292000.0],["2023-11-16",14.3176,14.5879,14.3176,14.4865,170500.0],["2023-11-17",14.2331,14.7061,14.2331,14.5963,241000.0],["2023-11-20",14.6132,14.7737,14.3176,14.3767,298200.0],["2023-11-21",14.4443,14.4781,14.2838,14.3345,252600.0],["2023-11-22",14.3767,14.5034,14.2838,14.4612,164900.0],["2023-11-24",14.402,14.6977,14.402,14.5203,139300.0],["2023-11-27",14.4865,14.5879,14.4443,14.5118,300500.0],["2023-11-28",14.5287,14.5287,14.2415,14.326,316800.0],["2023-11-29",14.4189,14.5879,14.3176,14.4358,735600.0],["2023-11-30",14.4443,14.647,14.3767,14.4865,398600.0],["2023-12-01",14.5287,14.6892,14.4358,14.495,335300.0],["2023-12-04",14.4865,14.723,14.4612,14.6132,533500.0],["2023-12-05",14.5287,14.6048,14.3851,14.4274,468000.0],["2023-12-06",14.4865,14.6132,14.1993,14.3091,483900.0],["2023-12-07",14.3176,14.402,14.1909,14.2838,379500.0],["2023-12-08",14.3514,14.4274,14.174,14.2669,657000.0],["2023-12-11",14.2078,14.6301,14.2078,14.4696,993700.0],["2023-12-12",14.4781,14.4781,14.2331,14.2922,444500.0],["2023-12-13",14.2246,14.4781,14.0304,14.0304,1233700.0],["2023-12-14",14.1486,14.1655,13.8614,14.0557,517400.0],["2023-12-15",14.0726,14.6892,13.608,14.6892,14009700.0],["2023-12-18",14.4358,14.4696,14.081,14.3514,987000.0],["2023-12-19",14.3598,14.5456,14.2584,14.5456,1451200.0],["2023-12-20",14.5625,15.6099,14.4443,15.289,2105600.0],["2023-12-21",15.2045,18.1102,15.0778,17.1388,2326400.0],["2023-12-22",16.8854,18.862,16.2688,16.3617,1506800.0],["2023-12-26",16.3617,16.7672,15.2214,15.4748,388300.0],["2023-12-27",15.2805,15.7451,15.2214,15.2552,229800.0],["2023-12-28",15.2214,15.5339,15.2214,15.3988,256900.0],["2023-12-29",15.517,15.517,15.0018,15.0018,304000.0],["2024-01-02",15.0018,15.0018,14.4189,14.4358,385000.0],["2024-01-03",14.3936,14.5541,13.8952,14.1993,447600.0],["2024-01-04",14.1486,14.5287,14.1486,14.4358,236200.0],["2024-01-05",14.4358,14.8497,14.3682,14.5372,267200.0],["2024-01-08",14.5372,14.8751,14.5372,14.7906,196500.0],["2024-01-09",14.6132,14.9088,14.5963,14.8835,154700.0],["2024-01-10",14.8582,14.9849,14.723,14.8328,139200.0],["2024-01-11",14.968,15.0187,14.6385,14.7315,196400.0],["2024-01-12",14.7821,15.0524,14.6808,14.9933,127600.0],["2024-01-16",15.0356,15.8296,14.9933,15.6775,508100.0],["2024-01-17",15.6691,15.6691,14.892,14.9511,310500.0],["2024-01-18",14.9511,15.0862,14.6892,14.8244,107400.0],["2024-01-19",14.8159,15.0356,14.5879,14.9004,163200.0],["2024-01-22",14.9089,15.2636,14.892,15.0862,244700.0],["2024-01-23",15.0862,15.7451,15.0356,15.7198,364300.0],["2024-01-24",15.7958,16.1083,15.6099,15.6437,179500.0],["2024-01-25",16.1252,16.4462,15.8296,16.3955,325800.0],["2024-01-26",16.3871,17.0459,16.3026,16.8094,520600.0],["2024-01-29",16.4377,16.6827,15.8634,16.3533,376800.0],["2024-01-30",16.4377,16.9784,16.2097,16.9192,349100.0],["2024-01-31",16.9192,17.3078,16.6743,16.7418,528600.0],["2024-02-01",16.877,17.5696,16.5729,16.7756,663800.0],["2024-02-02",16.7756,17.1304,16.556,17.0037,393500.0],["2024-02-05",17.0252,17.3256,16.8277,17.1024,451300.0],["2024-02-06",17.0681,17.463,16.9307,17.1625,538800.0],["2024-02-07",17.111,17.36,16.8363,16.9221,516500.0],["2024-02-08",16.1408,17.1711,15.7631,17.0423,5915700.0],["2024-02-09",17.0509,17.2055,16.6216,16.7161,213700.0],["2024-02-12",16.7161,17.1196,16.5444,16.8706,292000.0],["2024-02-13",16.7075,16.7848,16.0893,16.1924,443300.0],["2024-02-14",16.3383,16.6903,16.1494,16.5787,235100.0],["2024-02-15",16.5873,16.9908,16.5701,16.9393,134300.0],["2024-02-16",16.8363,17.1539,16.8191,16.9307,161100.0],["2024-02-20",16.8792,17.4201,16.8792,17.4201,222300.0],["2024-02-21",17.2999,17.7979,17.2999,17.7979,210700.0],["2024-02-22",17.9266,17.961,17.3857,17.7463,212700.0],["2024-02-23",17.6862,17.9781,17.3857,17.8408,134200.0],["2024-02-26",17.7721,18.4074,17.5231,17.5231,446400.0],["2024-02-27",17.4115,17.7378,17.3085,17.463,229700.0],["2024-02-28",17.2999,17.9438,17.1711,17.5746,250400.0],["2024-02-29",17.5317,17.8665,17.3085,17.858,273500.0],["2024-03-01",17.858,18.313,17.7893,17.8837,170800.0],["2024-03-04",18.0211,18.2958,17.4544,17.566,342500.0],["2024-03-05",17.566,18.1584,17.4201,17.9696,207200.0],["2024-03-06",18.0125,18.3302,17.609,18.3216,316500.0],["2024-03-07",18.3559,18.3559,18.1155,18.2185,202300.0],["2024-03-08",17.9782,18.2357,17.8408,17.9867,163500.0],["2024-03-11",17.9009,18.1584,17.8751,17.9953,113500.0],["2024-03-12",18.0211,18.3044,17.9524,18.064,204100.0],["2024-03-13",18.2014,18.2443,17.8665,17.9266,174100.0],["2024-03-14",17.8665,17.9438,16.8019,16.905,263500.0],["2024-03-15",16.5014,16.8706,16.3383,16.6646,419200.0],["2024-03-18",16.656,17.1282,16.6474,17.0337,112900.0],["2024-03-19",16.9908,17.5746,16.9651,17.4458,136000.0],["2024-03-20",17.463,18.1155,17.463,18.0898,233900.0],["2024-03-21",17.9953,18.1069,17.858,18.064,111200.0],["2024-03-22",18.0468,18.0468,17.7034,17.7034,89300.0],["2024-03-25",17.6519,17.8923,17.214,17.3342,149600.0],["2024-03-26",17.3342,17.4201,17.1711,17.2913,74700.0],["2024-03-27",17.2913,17.5918,17.2055,17.36,122000.0],["2024-03-28",17.3857,17.8923,17.3342,17.5403,204500.0],["2024-04-01",17.5403,18.1756,17.4974,18.0983,193200.0],["2024-04-02",17.7549,18.1155,17.7549,18.0468,133700.0],["2024-04-03",18.0125,18.3044,17.9524,18.1069,114400.0],["2024-04-04",18.1756,18.4074,18.0726,18.0898,148400.0],["2024-04-05",18.1413,18.2443,17.7979,17.7979,175200.0],["2024-04-08",17.7463,17.9953,17.4029,17.4029,158700.0],["2024-04-09",17.3857,17.6948,17.2484,17.4458,89700.0],["2024-04-10",17.2999,17.6261,16.9822,17.008,167300.0],["2024-04-11",17.008,17.1711,16.7933,17.0337,154000.0],["2024-04-12",16.9565,17.2656,16.5444,16.5615,235300.0],["2024-04-15",16.5615,16.6388,16.0035,16.055,255300.0],["2024-04-16",16.0807,16.1494,15.5399,15.9262,220800.0],["2024-04-17",15.7888,16.5787,15.7888,16.3898,174700.0],["2024-04-18",16.3898,16.4413,16.1752,16.3383,115000.0],["2024-04-19",16.4328,16.8449,16.3984,16.6731,95200.0],["2024-04-22",16.7247,16.9651,16.4671,16.8878,250600.0],["2024-04-23",16.8363,16.8534,16.613,16.7762,150100.0],["2024-04-24",16.7418,17.0337,16.656,16.9651,123400.0],["2024-04-25",16.8534,17.257,16.8449,17.0423,138300.0],["2024-04-26",17.0423,17.1711,16.8363,16.905,153600.0],["2024-04-29",16.905,17.3772,16.8964,17.3257,128000.0],["2024-04-30",17.36,17.36,16.7332,16.7676,107200.0],["2024-05-01",16.759,17.3171,16.759,17.0767,108200.0],["2024-05-02",17.0166,17.2398,16.8706,17.0423,157900.0],["2024-05-03",17.1454,17.2312,16.8534,17.0337,217500.0],["2024-05-06",17.0381,17.3,17.0032,17.2389,172600.0],["2024-05-07",17.2389,17.3872,17.0381,17.3436,167800.0],["2024-05-08",17.2039,17.6491,16.9857,17.6055,245000.0],["2024-05-09",17.2214,17.7975,16.8548,17.1516,179800.0],["2024-05-10",17.1516,17.3261,16.1478,16.2525,267300.0],["2024-05-13",16.2002,16.4096,15.9296,16.0867,228300.0],["2024-05-14",16.2613,16.8024,16.1565,16.7064,305800.0],["2024-05-15",16.558,16.7151,16.2351,16.4009,172900.0],["2024-05-16",16.3398,16.8024,16.2875,16.5406,248600.0],["2024-05-17",16.5406,16.7413,16.3573,16.6366,228500.0],["2024-05-20",16.5231,16.9945,16.3835,16.8897,379200.0],["2024-05-21",16.5842,16.9857,16.4533,16.5842,280800.0],["2024-05-22",16.4969,16.9857,16.4969,16.8286,159300.0],["2024-05-23",16.6279,16.8373,16.6017,16.689,139100.0],["2024-05-24",16.6366,16.8723,16.6366,16.6977,64900.0],["2024-05-28",16.6977,17.4309,16.366,16.9595,363300.0],["2024-05-29",17.0032,17.0817,16.7937,17.0294,112300.0],["2024-05-30",16.9246,17.4134,16.8635,17.2476,110900.0],["2024-05-31",17.2738,17.7451,17.169,17.7451,128100.0],["2024-06-03",17.7277,17.7713,17.4309,17.6666,178800.0],["2024-06-04",17.7189,17.8062,17.265,17.7713,157500.0],["2024-06-05",17.7975,18.1554,17.2127,18.1466,257500.0],["2024-06-06",17.9284,18.1117,17.2476,18.1117,163900.0],["2024-06-07",17.8149,18.3299,17.6055,18.1903,166200.0],["2024-06-10",18.1554,18.81,18.1292,18.5307,288400.0],["2024-06-11",18.3998,18.7576,18.2339,18.2688,149200.0],["2024-06-12",18.295,18.5918,18.0681,18.0681,141500.0],["2024-06-13",18.2339,18.5481,18.1204,18.3299,133200.0],["2024-06-14",18.3561,18.3561,17.1865,17.4222,132400.0],["2024-06-17",17.2825,17.4134,16.6977,16.8461,168600.0],["2024-06-18",16.7239,17.0556,16.0169,16.0867,353900.0],["2024-06-20",16.1478,16.2875,15.7812,15.9296,237600.0],["2024-06-21",15.7637,16.4096,15.7114,16.1653,319500.0],["2024-06-24",16.1303,16.6453,15.9819,16.5755,192100.0],["2024-06-25",16.6366,16.6366,16.2613,16.3486,72900.0],["2024-06-26",16.2962,16.6017,16.2089,16.4009,69500.0],["2024-06-27",16.2962,16.6279,16.1478,16.3311,164300.0],["2024-06-28",16.3049,16.6802,16.2962,16.5755,133900.0],["2024-07-01",16.7501,16.8461,16.3922,16.8461,130800.0],["2024-07-02",16.7762,16.977,16.4358,16.689,70200.0],["2024-07-03",16.593,16.881,16.593,16.7762,40500.0],["2024-07-05",16.5755,16.7588,16.1478,16.3835,118700.0],["2024-07-08",16.4969,16.6715,16.3398,16.366,83100.0],["2024-07-09",16.3747,16.6715,16.2351,16.5231,86600.0],["2024-07-10",16.4533,16.6191,16.0605,16.0954,128600.0],["2024-07-11",16.1478,16.4271,15.9732,16.366,127200.0],["2024-07-12",16.2351,16.5231,16.1478,16.3747,131600.0],["2024-07-15",16.366,16.7588,16.3311,16.654,100900.0],["2024-07-16",16.6628,16.9246,16.5057,16.8286,127900.0],["2024-07-17",16.5755,17.0643,16.5318,16.8024,90700.0],["2024-07-18",16.6453,16.9857,16.4009,16.4533,68800.0],["2024-07-19",16.5406,16.881,16.27,16.3486,105800.0],["2024-07-22",16.2525,16.7151,16.2525,16.6279,106400.0],["2024-07-23",16.4708,16.8024,16.3311,16.5231,102900.0],["2024-07-24",16.6279,16.6279,16.0605,16.0954,220600.0],["2024-07-25",16.2613,16.6279,16.1653,16.2438,161300.0],["2024-07-26",16.4096,16.4096,16.0692,16.3136,165100.0],["2024-07-29",16.3049,16.5406,16.1216,16.1478,73500.0],["2024-07-30",16.1129,16.366,16.0431,16.2962,124600.0],["2024-07-31",16.3398,16.4533,15.9296,16.0343,222800.0],["2024-08-01",16.0343,16.3049,15.5368,15.7376,264900.0],["2024-08-02",15.6677,16.2176,15.5543,15.7812,274900.0],["2024-08-05",15.6241,15.6241,14.9083,14.952,365900.0],["2024-08-06",15.2411,15.4814,14.9475,15.0899,428600.0],["2024-08-07",15.081,15.4725,14.8942,15.0276,445000.0],["2024-08-08",15.0276,15.4725,13.524,15.0543,506500.0],["2024-08-09",15.0365,15.5615,15.0009,15.1344,141400.0],["2024-08-12",15.1878,15.6682,14.7251,14.823,361400.0],["2024-08-13",14.9386,15.2678,14.8141,14.823,414600.0],["2024-08-14",14.8319,15.081,14.6094,14.903,257100.0],["2024-08-15",14.7963,15.339,14.7963,15.1878,221600.0],["2024-08-16",15.1611,15.8551,15.0899,15.7394,203800.0],["2024-08-19",15.6326,15.9796,15.6148,15.9796,153700.0],["2024-08-20",16.0063,16.1309,15.7839,15.9885,151500.0],["2024-08-21",16.0775,16.2288,15.9262,16.1398,120700.0],["2024-08-22",16.0508,16.2554,16.0152,16.0508,128700.0],["2024-08-23",15.9707,16.291,15.9707,16.1665,88700.0],["2024-08-26",16.291,16.5135,16.1398,16.2554,86800.0],["2024-08-27",15.9618,16.2376,15.7127,15.7839,177200.0],["2024-08-28",15.7483,15.9707,15.6682,15.7483,232000.0],["2024-08-29",15.6771,15.9262,15.6771,15.7216,117200.0],["2024-08-30",15.5703,15.775,15.4102,15.5703,181000.0],["2024-09-03",15.5703,15.597,15.2767,15.4102,145100.0],["2024-09-04",15.4102,15.7216,15.4102,15.5615,94200.0],["2024-09-05",15.4903,15.7661,15.3746,15.4903,86800.0],["2024-09-06",15.5081,15.8195,15.4547,15.6593,229500.0],["2024-09-09",15.5703,15.9262,15.5081,15.5881,114200.0],["2024-09-10",15.7216,16.2999,15.4814,16.033,334800.0],["2024-09-11",16.0241,16.1398,15.7839,15.7839,140600.0],["2024-09-12",15.7839,16.2643,15.7839,15.864,111000.0],["2024-09-13",15.8284,15.9707,15.5703,15.8818,205000.0],["2024-09-16",15.8017,16.0686,15.7928,16.0152,141800.0],["2024-09-17",16.1042,16.2376,15.7928,15.8907,142300.0],["2024-09-18",15.9084,16.0152,15.5703,15.7483,126900.0],["2024-09-19",15.775,15.9796,15.6148,15.8017,156700.0],["2024-09-20",15.8996,15.944,15.517,15.7216,517300.0],["2024-09-23",15.8017,16.0063,15.6949,15.9707,97700.0],["2024-09-24",15.9173,16.0063,15.7839,15.8818,76100.0],["2024-09-25",15.7661,15.8818,15.6148,15.686,89400.0],["2024-09-26",15.6148,15.8195,15.517,15.6326,95200.0],["2024-09-27",15.6148,15.9351,15.6148,15.8551,128800.0],["2024-09-30",15.6237,16.1042,15.6237,15.9618,174100.0],["2024-10-01",15.9707,16.2554,15.9707,16.2554,146100.0],["2024-10-02",16.2554,16.3444,15.944,16.033,84900.0],["2024-10-03",15.9796,16.2021,15.6593,16.1042,92400.0],["2024-10-04",16.1309,16.3177,15.9351,16.0775,81900.0],["2024-10-07",16.0597,16.2288,16.033,16.0775,68900.0],["2024-10-08",16.0152,16.1042,15.8017,15.9707,103600.0],["2024-10-09",16.0508,16.3711,15.9618,16.3711,119200.0],["2024-10-10",16.4423,16.4423,16.211,16.38,51600.0],["2024-10-11",16.2821,16.5135,16.1665,16.1665,60400.0],["2024-10-14",16.2821,16.469,16.1932,16.4423,103200.0],["2024-10-15",16.3177,16.4245,16.1665,16.3177,106700.0],["2024-10-16",16.3177,16.7626,16.3177,16.7626,141900.0],["2024-10-17",16.8071,16.8961,16.4601,16.6469,116200.0],["2024-10-18",16.727,16.727,16.4957,16.6291,109100.0],["2024-10-21",16.6825,16.7537,16.3088,16.4156,301700.0],["2024-10-22",16.2821,16.4512,16.1754,16.1932,138300.0],["2024-10-23",16.2199,16.7982,16.1932,16.6825,119000.0],["2024-10-24",16.816,16.816,16.5313,16.7626,196600.0],["2024-10-25",16.7715,16.816,16.38,16.4779,125500.0],["2024-10-28",16.5935,16.6914,16.4601,16.5224,118200.0],["2024-10-29",16.4601,16.7359,16.3266,16.6914,174300.0],["2024-10-30",16.7448,16.7982,16.5935,16.6914,90200.0],["2024-10-31",16.6469,17.0117,16.6469,16.7003,211900.0],["2024-11-01",16.8694,16.9316,16.6469,16.7092,122700.0],["2024-11-04",16.6825,16.8427,16.3533,16.4245,303500.0],["2024-11-05",16.3928,16.6826,16.3022,16.6826,172200.0],["2024-11-06",16.7551,17.0449,16.6645,16.9996,278800.0],["2024-11-07",16.8728,17.0902,16.8185,16.8909,107800.0],["2024-11-08",16.7551,17.1083,16.6917,16.9453,157500.0],["2024-11-11",16.9271,17.1173,16.7641,17.1173,192200.0],["2024-11-12",17.1626,17.2351,16.9543,17.1717,178100.0],["2024-11-13",17.217,17.3438,16.9362,16.9905,124100.0],["2024-11-14",16.8456,16.8456,15.3422,15.4781,399900.0],["2024-11-15",15.4781,15.9762,15.4781,15.9309,202600.0],["2024-11-18",15.8403,16.1664,15.7769,16.1573,199200.0],["2024-11-19",16.0758,16.3022,15.9762,16.3022,152100.0],["2024-11-20",16.2388,16.2841,15.94,16.1483,197900.0],["2024-11-21",16.0486,16.4381,15.94,16.4381,168800.0],["2024-11-22",16.3837,16.909,16.2751,16.9,192100.0],["2024-11-25",16.6283,17.1898,16.5286,17.1717,195200.0],["2024-11-26",17.0087,17.1807,16.7551,17.1717,184100.0],["2024-11-27",17.1626,17.5611,17.1083,17.5249,215900.0],["2024-11-29",17.3438,17.9777,17.3166,17.9777,145000.0],["2024-12-02",17.8781,17.8781,17.3166,17.7604,162300.0],["2024-12-03",17.7694,17.8328,17.3528,17.8147,132800.0],["2024-12-04",17.6155,17.6789,17.3438,17.4796,135000.0],["2024-12-05",17.38,17.6607,17.3347,17.3438,172800.0],["2024-12-06",17.3438,17.5883,17.0721,17.0811,342900.0],["2024-12-09",17.1173,17.6698,17.1173,17.3347,161900.0],["2024-12-10",17.2894,17.4434,17.063,17.063,297300.0],["2024-12-11",17.2532,17.389,17.0268,17.0721,225600.0],["2024-12-12",17.0358,17.5792,17.0358,17.1626,124300.0],["2024-12-13",17.217,17.2622,16.909,16.9181,401000.0],["2024-12-16",16.8456,17.1626,16.3385,16.3385,153300.0],["2024-12-17",16.2932,16.5196,16.0577,16.0939,159600.0],["2024-12-18",15.9581,16.5377,15.6501,15.8132,267700.0],["2024-12-19",16.0486,16.2932,15.8222,15.9762,228300.0],["2024-12-20",16.0124,16.2388,15.7045,15.7045,350300.0],["2024-12-23",15.8313,15.9581,15.4056,15.6501,230100.0],["2024-12-24",15.6683,15.9852,15.5958,15.795,90200.0],["2024-12-26",15.632,15.795,15.3965,15.5686,143300.0],["2024-12-27",15.5686,15.7498,15.5324,15.6592,276100.0],["2024-12-30",15.623,15.7045,15.3241,15.3965,161600.0],["2024-12-31",15.3422,15.7226,15.3422,15.5777,99600.0],["2025-01-02",15.7407,16.0305,15.5686,16.0034,217400.0],["2025-01-03",16.0124,16.2569,15.8856,16.2479,98400.0],["2025-01-06",16.2479,16.3837,16.0577,16.0758,82800.0],["2025-01-07",16.0305,16.0849,15.8041,15.9762,86300.0],["2025-01-08",15.8494,16.2026,15.7588,16.1845,113700.0],["2025-01-10",16.1573,16.4019,16.1483,16.4019,143700.0],["2025-01-13",16.2569,16.7188,16.2569,16.5286,100700.0],["2025-01-14",16.5649,17.0902,16.5649,16.9634,111700.0],["2025-01-15",17.0358,17.5611,16.8275,17.3347,197900.0],["2025-01-16",17.3438,17.7966,16.9543,17.7785,217100.0],["2025-01-17",17.5702,17.9324,17.5249,17.86,205400.0],["2025-01-21",17.9325,18.2947,17.8419,18.0683,246900.0],["2025-01-22",17.9777,18.0774,17.2894,17.2985,248100.0],["2025-01-23",17.9687,18.3219,17.2985,17.3528,359300.0],["2025-01-24",17.5702,17.8872,17.3528,17.6517,263800.0],["2025-01-27",17.7694,17.9777,17.4615,17.8872,190100.0],["2025-01-28",17.7604,18.34,17.6698,18.2494,264200.0],["2025-01-29",18.2494,18.4125,18.0502,18.1589,264500.0],["2025-01-30",18.1136,19.463,17.7241,19.2366,1807400.0],["2025-01-31",18.9468,19.4178,18.4759,19.137,552300.0],["2025-02-03",18.8562,19.6623,18.7838,19.6261,609800.0],["2025-02-04",19.3089,20.1272,19.2813,20.0904,395200.0],["2025-02-05",19.9985,20.0444,19.3824,19.8973,408200.0],["2025-02-06",18.5917,19.2997,18.2974,19.0698,311000.0],["2025-02-07",19.1158,19.5663,18.9503,19.4008,287900.0],["2025-02-10",19.5755,19.9985,19.318,19.6399,1094600.0],["2025-02-11",19.6215,19.695,19.125,19.4928,264000.0],["2025-02-12",19.3732,19.6031,19.2353,19.5019,122400.0],["2025-02-13",19.364,19.8513,19.318,19.7318,114100.0],["2025-02-14",19.6766,20.0077,19.4284,19.8238,151400.0],["2025-02-18",19.9157,20.4398,19.695,20.4122,324200.0],["2025-02-19",20.0996,20.449,20.0996,20.2927,199200.0],["2025-02-20",20.3111,20.403,19.8605,20.2191,183000.0],["2025-02-21",20.0536,20.2283,19.8054,20.0444,157200.0],["2025-02-24",19.787,20.0444,19.5019,19.5479,300500.0],["2025-02-25",19.4927,19.4927,18.9135,19.1801,235400.0],["2025-02-26",18.9595,19.4376,18.9595,19.1525,255400.0],["2025-02-27",19.4192,19.4192,18.9319,19.0238,256100.0],["2025-02-28",18.8583,19.1158,18.6744,19.0882,243800.0],["2025-03-03",18.9043,19.3732,18.8123,19.1617,157600.0],["2025-03-04",19.0238,19.1617,18.6744,18.7296,228100.0],["2025-03-05",18.5549,18.8215,18.3158,18.5457,175900.0],["2025-03-06",18.4078,18.4997,18.1687,18.417,210000.0],["2025-03-07",18.2515,18.7664,18.086,18.4997,241300.0],["2025-03-10",18.3802,18.5733,18.2699,18.3894,226800.0],["2025-03-11",18.3894,18.8583,18.1963,18.7388,323600.0],["2025-03-12",18.7112,19.079,18.5641,18.8031,278200.0],["2025-03-13",18.7204,18.9135,18.417,18.4813,222300.0],["2025-03-14",18.4813,19.1525,18.3986,18.7572,490000.0],["2025-03-17",18.6652,19.3364,18.6652,19.1066,176700.0],["2025-03-18",19.0422,19.364,19.0422,19.2537,136900.0],["2025-03-19",19.364,19.7042,19.364,19.4468,237200.0],["2025-03-20",19.3089,19.456,19.2169,19.3456,137500.0],["2025-03-21",18.9135,19.3089,18.8767,19.0974,1408200.0],["2025-03-24",19.1342,19.41,19.0054,19.1985,106000.0],["2025-03-25",19.1985,19.3824,18.9687,19.2905,81400.0],["2025-03-26",19.4008,19.5663,19.2997,19.2997,68400.0],["2025-03-27",19.1801,19.5755,19.1801,19.5111,129700.0],["2025-03-28",19.456,19.6031,19.2721,19.5479,74400.0],["2025-03-31",19.3456,19.7226,19.2261,19.318,106500.0],["2025-04-01",19.3089,19.8146,19.2445,19.7226,80300.0],["2025-04-02",19.5295,19.9709,19.5295,19.8789,97000.0],["2025-04-03",19.4008,19.8238,19.2261,19.6674,166000.0],["2025-04-04",19.3548,19.3916,18.0768,18.3066,320400.0],["2025-04-07",17.5803,18.086,16.4033,17.8653,325600.0],["2025-04-08",18.3894,18.5089,17.4699,17.6538,166100.0],["2025-04-09",17.2676,18.7572,17.1481,18.279,197700.0],["2025-04-10",18.5181,18.5181,17.4239,17.8653,176800.0],["2025-04-11",17.9664,18.3066,17.4239,18.2423,112800.0],["2025-04-14",18.3894,19.0146,18.279,18.8031,141200.0],["2025-04-15",18.6284,19.125,18.6284,18.7296,154700.0],["2025-04-16",18.7112,19.2445,18.3894,19.1158,126500.0],["2025-04-17",19.2905,19.5019,18.9319,19.0514,119400.0],["2025-04-21",18.7204,19.0422,18.1411,18.4813,73100.0],["2025-04-22",18.702,19.033,18.6009,18.8399,79800.0],["2025-04-23",18.8583,19.0698,18.4813,18.8215,94500.0],["2025-04-24",18.8859,19.033,18.7756,19.0238,42800.0],["2025-04-25",18.8031,19.0054,18.5273,18.6652,75500.0],["2025-04-28",18.5273,18.7388,18.2974,18.5917,92000.0],["2025-04-29",18.4905,18.748,18.4905,18.6376,82100.0],["2025-04-30",18.5641,18.6652,18.2882,18.3618,105300.0],["2025-05-01",18.4721,18.8215,18.4078,18.4262,94100.0],["2025-05-02",18.6284,18.9778,18.5089,18.8399,93400.0],["2025-05-05",19.033,19.033,18.6193,18.6836,176100.0],["2025-05-06",18.8284,18.8752,18.3799,18.6883,114200.0],["2025-05-07",18.6976,18.9406,18.6322,18.7444,150400.0],["2025-05-08",19.0714,19.0714,17.3988,17.6324,512500.0],["2025-05-09",17.8753,17.8847,17.4829,17.6698,219500.0],["2025-05-12",17.8099,18.109,17.567,17.9127,217000.0],["2025-05-13",18.0435,18.4547,17.838,18.1837,174800.0],["2025-05-14",18.1276,18.193,17.8006,17.9968,114200.0],["2025-05-15",17.9127,18.3332,17.8286,18.137,125400.0],["2025-05-16",17.9968,18.2678,17.9314,18.0342,95200.0],["2025-05-19",18.0062,18.0529,17.7632,18.0155,87600.0],["2025-05-20",17.9781,18.2024,17.8567,18.1183,104100.0],["2025-05-21",18.2211,18.2211,17.6791,17.7258,154300.0],["2025-05-22",17.7539,17.8286,17.5296,17.6231,100900.0],["2025-05-23",17.567,17.9408,17.567,17.9034,121400.0],["2025-05-27",17.9875,18.1276,17.7632,18.0529,108100.0],["2025-05-28",17.9594,18.1089,17.7539,17.8473,120600.0],["2025-05-29",17.7539,17.894,17.5763,17.6978,103300.0],["2025-05-30",17.567,17.838,17.5296,17.6044,84400.0],["2025-06-02",17.6604,17.8567,17.4735,17.7165,148200.0],["2025-06-03",17.6791,17.9875,17.5763,17.8753,135200.0],["2025-06-04",17.8753,17.9781,17.0717,17.1091,158600.0],["2025-06-05",17.1091,17.3708,16.9409,17.2493,240300.0],["2025-06-06",17.2586,17.324,16.997,17.1745,168400.0],["2025-06-09",17.2026,17.3895,16.9129,17.0344,195000.0],["2025-06-10",17.0344,17.1091,16.7447,16.8008,175800.0],["2025-06-11",16.7914,16.9036,16.5859,16.5859,197500.0],["2025-06-12",16.4831,17.1839,16.4737,17.1372,184500.0],["2025-06-13",17.0998,17.2399,16.8288,16.9783,394700.0],["2025-06-16",17.1558,17.6698,17.1185,17.539,170000.0],["2025-06-17",17.5203,17.6698,17.3427,17.4829,160400.0],["2025-06-18",17.567,17.7072,17.3801,17.6885,191800.0],["2025-06-20",17.7258,18.1183,17.595,17.7913,918800.0],["2025-06-23",17.8006,18.1276,17.5203,17.7726,142100.0],["2025-06-24",17.7539,18.0342,17.5296,17.6044,231100.0],["2025-06-25",17.5203,17.6231,16.8195,16.8195,180400.0],["2025-06-26",16.9222,17.5016,16.9129,17.4268,98500.0],["2025-06-27",17.3427,17.6604,17.2867,17.3895,110200.0],["2025-06-30",17.3801,17.4455,17.2119,17.3147,92900.0],["2025-07-01",17.324,17.3614,16.9503,17.0063,171500.0],["2025-07-02",17.1558,17.2773,16.6886,17.0904,126800.0],["2025-07-03",16.997,17.2399,16.8288,17.1745,92800.0],["2025-07-07",17.0063,17.2586,16.9783,17.0531,103100.0],["2025-07-08",16.997,17.1372,16.9222,17.0531,64400.0],["2025-07-09",16.8942,17.0904,16.8662,17.025,96800.0],["2025-07-10",17.2306,17.4829,17.0531,17.3334,113500.0],["2025-07-11",17.3054,17.4175,17.2119,17.2493,81200.0],["2025-07-14",17.2399,17.4736,17.2399,17.324,84700.0],["2025-07-15",17.2867,17.4642,17.2867,17.3988,63900.0],["2025-07-16",17.4735,17.4735,17.2493,17.3054,82000.0],["2025-07-17",17.2399,17.4735,17.0718,17.1278,79800.0],["2025-07-18",17.1278,17.324,17.1278,17.1932,89800.0],["2025-07-21",17.2867,17.3054,17.0063,17.0624,88500.0],["2025-07-22",17.0624,17.4642,17.0531,17.2493,89300.0],["2025-07-23",17.296,17.4081,17.2026,17.2867,54300.0],["2025-07-24",17.3334,17.3614,17.1652,17.268,100500.0],["2025-07-25",17.2867,17.4081,17.1278,17.3614,88100.0],["2025-07-28",17.324,17.4175,17.2026,17.2773,70800.0],["2025-07-29",17.3521,17.539,17.2586,17.4829,137300.0],["2025-07-30",17.4268,17.567,17.3334,17.5016,86500.0],["2025-07-31",17.5109,17.7539,17.4549,17.595,101900.0],["2025-08-01",17.5857,17.838,17.3521,17.6231,214000.0],["2025-08-04",17.5857,17.9968,17.5857,17.7539,357200.0],["2025-08-05",17.8157,17.8157,17.3213,17.4069,167900.0],["2025-08-06",17.4924,17.5875,16.9791,17.0361,168800.0],["2025-08-07",16.941,17.1597,16.4467,16.6083,205300.0],["2025-08-08",16.6368,17.4544,16.6368,16.9791,251400.0],["2025-08-11",16.9696,17.0836,16.7889,17.0646,233100.0],["2025-08-12",17.0932,17.4924,16.884,17.4829,281900.0],["2025-08-13",17.5019,17.8252,17.2833,17.7871,178400.0],["2025-08-14",17.7967,17.7967,17.3593,17.6731,125600.0],["2025-08-15",17.7111,17.7681,17.4639,17.521,91100.0],["2025-08-18",17.4639,17.5115,17.2072,17.4734,96700.0],["2025-08-19",17.5019,17.54,17.2072,17.4259,96400.0],["2025-08-20",17.3879,17.578,17.3308,17.5495,69600.0],["2025-08-21",17.521,17.6921,17.4449,17.6065,67900.0],["2025-08-22",17.6065,17.7776,17.5305,17.7586,98200.0],["2025-08-25",17.7776,17.8252,17.5019,17.521,88400.0],["2025-08-26",17.5019,17.6826,17.4544,17.6541,97500.0],["2025-08-27",17.597,17.8252,17.4734,17.7491,67500.0],["2025-08-28",17.521,17.7301,17.521,17.6921,108600.0],["2025-08-29",17.6636,17.8347,17.5875,17.7967,57100.0],["2025-09-02",17.5019,17.8347,17.4924,17.5305,100600.0],["2025-09-03",17.4734,17.6921,17.3974,17.5305,100000.0],["2025-09-04",17.6065,17.6065,17.3023,17.521,83200.0],["2025-09-05",17.5305,17.6731,17.2072,17.4924,108400.0],["2025-09-08",17.54,17.597,17.2358,17.4259,162100.0],["2025-09-09",17.3118,17.578,17.3118,17.4544,86200.0],["2025-09-10",17.54,17.5685,17.3974,17.4639,92000.0],["2025-09-11",17.4354,17.7111,17.4354,17.7111,105800.0],["2025-09-12",17.7111,17.7301,17.4734,17.559,111300.0],["2025-09-15",17.5875,17.8062,17.4924,17.7681,221400.0],["2025-09-16",17.635,17.8062,17.5305,17.578,98800.0],["2025-09-17",17.4069,17.8727,17.4069,17.8537,134700.0],["2025-09-18",17.8252,17.9297,17.7206,17.8822,92900.0],["2025-09-19",17.8252,17.8252,17.3213,17.3213,255700.0],["2025-09-22",17.3308,17.521,17.2262,17.2738,143600.0],["2025-09-23",17.2262,17.597,17.2262,17.597,92900.0],["2025-09-24",17.5305,17.7301,17.4734,17.7206,61200.0],["2025-09-25",17.7491,17.7681,17.597,17.7491,69100.0],["2025-09-26",17.7111,17.8252,17.616,17.6445,75800.0],["2025-09-29",17.635,17.6731,17.4924,17.6731,71000.0],["2025-09-30",17.6826,17.7301,17.4639,17.7301,146200.0],["2025-10-01",17.6731,17.7111,17.5115,17.5115,47800.0],["2025-10-02",17.5114,17.7016,17.5114,17.6826,83600.0],["2025-10-03",17.6731,17.7776,17.597,17.6065,73300.0],["2025-10-06",17.6065,17.6921,17.4924,17.4924,97800.0],["2025-10-07",17.4639,17.8252,17.4069,17.8157,95100.0],["2025-10-08",17.8157,17.8157,17.6255,17.7111,74000.0],["2025-10-09",17.7206,17.8157,17.3974,17.4069,92300.0],["2025-10-10",17.3974,17.5495,17.1502,17.1977,108400.0],["2025-10-13",17.3498,17.616,17.2262,17.5019,90100.0],["2025-10-14",17.3784,17.7206,17.3689,17.5875,133500.0],["2025-10-15",17.635,17.8252,17.616,17.6445,85600.0],["2025-10-16",17.6445,17.7776,17.4259,17.559,104200.0],["2025-10-17",17.4734,17.8157,17.4639,17.8157,77300.0],["2025-10-20",17.8252,18.0628,17.6921,18.0438,120000.0],["2025-10-21",17.9963,18.1294,17.9393,18.0153,76600.0],["2025-10-22",18.0533,18.1199,17.8252,18.0248,66000.0],["2025-10-23",18.1389,18.1389,17.8632,18.0819,53100.0],["2025-10-24",18.1389,18.1484,17.9107,17.9963,77800.0],["2025-10-27",18.0058,18.0723,17.8727,17.9583,67700.0],["2025-10-28",17.8727,18.0819,17.7016,17.9393,123000.0],["2025-10-29",17.9488,18.0058,17.3879,17.3879,114100.0],["2025-10-30",17.3974,17.6826,17.3974,17.5875,103600.0],["2025-10-31",17.597,17.6826,17.2262,17.3308,205300.0],["2025-11-03",17.2833,17.6636,17.2833,17.3403,460600.0],["2025-11-04",17.4032,17.4807,17.1129,17.4129,197200.0],["2025-11-05",17.6259,17.6839,17.3161,17.6839,151300.0],["2025-11-06",17.6162,17.7227,17.471,17.7227,100400.0],["2025-11-07",17.5871,17.713,17.442,17.7033,78000.0],["2025-11-10",17.7033,18.0421,17.5291,18.0034,336200.0],["2025-11-11",18.0034,18.226,17.8582,18.1292,157100.0],["2025-11-12",18.0421,18.3905,18.0227,18.1292,209600.0],["2025-11-13",18.3325,18.4389,18.0034,18.4292,140700.0],["2025-11-14",18.3808,18.8164,18.3034,18.8164,112100.0],["2025-11-17",18.8067,18.8067,18.1389,18.1873,105600.0],["2025-11-18",18.0905,18.2841,17.9259,18.0324,97800.0],["2025-11-19",17.9259,18.1485,17.8969,17.955,101100.0],["2025-11-20",18.0034,18.3131,17.9162,18.0905,119300.0],["2025-11-21",17.9743,18.3808,17.9646,18.2066,126400.0],["2025-11-24",18.0905,18.4776,18.0227,18.3712,92600.0],["2025-11-25",18.497,18.6325,18.3421,18.6228,108200.0],["2025-11-26",18.5454,18.7777,18.5067,18.6906,90500.0],["2025-11-28",18.6809,19.01,18.6325,18.9229,59100.0],["2025-12-01",18.7487,18.9616,18.6809,18.8745,114300.0],["2025-12-02",18.6906,18.8745,18.3034,18.4002,197200.0],["2025-12-03",18.3518,18.7003,18.3518,18.5551,146900.0],["2025-12-04",18.4099,18.8261,18.4099,18.6228,94000.0],["2025-12-05",18.497,18.8551,18.4873,18.6809,109700.0],["2025-12-08",18.768,18.8358,18.5067,18.6228,107300.0],["2025-12-09",18.5164,18.7196,18.4583,18.4583,102700.0],["2025-12-10",18.4002,18.6228,18.2937,18.4099,136200.0],["2025-12-11",18.3518,18.6228,18.3324,18.4099,152000.0],["2025-12-12",18.3325,18.4776,18.1582,18.2066,106800.0],["2025-12-15",18.4776,18.4776,18.1582,18.3421,99800.0],["2025-12-16",18.2937,18.3324,18.0324,18.1389,198100.0],["2025-12-17",18.1292,18.2066,17.8098,17.9937,121200.0],["2025-12-18",18.0905,18.2163,17.9162,18.1679,114600.0],["2025-12-19",17.7517,18.0711,17.713,17.9453,713400.0],["2025-12-22",17.9162,18.1582,17.8388,18.0808,189700.0],["2025-12-23",17.7807,18.1776,17.7807,18.0614,174200.0],["2025-12-24",18.1292,18.2647,18.0227,18.1098,41100.0],["2025-12-26",18.1969,18.2744,18.013,18.2066,119000.0],["2025-12-29",18.1776,18.2937,17.9453,18.0518,127900.0],["2025-12-30",18.0227,18.1873,18.0034,18.1776,129800.0],["2025-12-31",18.2066,18.2937,17.9162,17.9453,122900.0],["2026-01-02",17.9066,18.0905,17.7323,18.0905,96000.0],["2026-01-05",18.0905,18.2066,17.8001,18.1679,103900.0],["2026-01-06",18.1195,18.1679,17.6646,17.6743,233500.0],["2026-01-07",17.4807,17.9356,17.4032,17.4323,226000.0],["2026-01-08",17.4516,17.8485,17.4516,17.7904,96100.0],["2026-01-09",17.7904,18.0034,17.7904,17.9646,91400.0],["2026-01-12",17.8388,18.0518,17.8195,17.9646,132700.0],["2026-01-13",17.9453,18.2937,17.8775,18.2841,130100.0],["2026-01-14",18.2841,18.5938,18.2841,18.4873,88100.0],["2026-01-15",18.468,18.5357,18.3034,18.5357,85400.0],["2026-01-16",18.4873,18.5841,18.2937,18.5744,101600.0],["2026-01-20",18.468,18.8067,18.4486,18.739,149000.0],["2026-01-21",18.7874,19.0681,18.6906,19.01,125700.0],["2026-01-22",19.0681,19.1358,18.7971,18.8164,172000.0],["2026-01-23",19.01,19.1358,18.8164,18.8164,122900.0],["2026-01-26",18.9229,19.4262,18.8261,19.3778,144500.0],["2026-01-27",19.2907,19.7359,19.281,19.5714,128100.0],["2026-01-28",19.5714,19.7747,19.3875,19.4746,122800.0],["2026-01-29",19.6295,19.9295,19.552,19.7553,171500.0],["2026-01-30",19.6295,19.7359,19.1649,19.523,173900.0],["2026-02-02",19.4456,19.8424,19.3778,19.552,280900.0],["2026-02-03",19.6356,19.9013,19.5766,19.8521,141300.0],["2026-02-04",19.5963,19.8914,19.5766,19.6848,143400.0],["2026-02-05",19.5963,19.8226,19.0946,19.8029,148700.0],["2026-02-06",19.6258,19.8619,18.9962,19.4291,131800.0],["2026-02-09",19.5373,19.8521,19.2323,19.7242,229300.0],["2026-02-10",19.8127,19.9111,19.4291,19.7242,222900.0],["2026-02-11",19.7242,19.8914,19.5373,19.7242,130100.0],["2026-02-12",19.675,19.8816,19.5078,19.6848,134000.0],["2026-02-13",19.6848,20.2161,19.616,19.9308,301700.0],["2026-02-17",19.9308,20.1374,19.675,19.9505,202300.0],["2026-02-18",20.0587,20.2062,19.8717,19.9209,146900.0],["2026-02-19",19.8914,20.1275,19.6947,20.098,196900.0],["2026-02-20",20.1374,20.157,19.8422,19.9308,133000.0],["2026-02-23",20.0095,20.2161,19.8718,20.1866,160700.0],["2026-02-24",20.0685,20.1669,19.8324,19.8914,102800.0],["2026-02-25",19.8718,19.9996,19.5865,19.9013,143600.0],["2026-02-26",19.8324,20.157,19.7635,20.0587,113700.0],["2026-02-27",19.9898,20.1275,19.7242,19.9701,106300.0],["2026-03-02",20.157,20.3636,19.8816,20.2456,165000.0],["2026-03-03",20.1669,20.2554,19.8029,20.2554,130100.0],["2026-03-04",20.1866,20.3046,19.8226,20.3046,79800.0],["2026-03-05",20.2161,20.4128,19.9898,20.344,164100.0],["2026-03-06",20.3636,20.3636,19.8619,19.9209,88900.0],["2026-03-09",19.7832,20.2062,19.675,20.1964,106400.0],["2026-03-10",20.039,20.3538,19.8914,20.1669,114800.0],["2026-03-11",20.1177,20.3144,19.8816,20.098,81100.0],["2026-03-12",20.1374,20.462,20.039,20.2948,121600.0],["2026-03-13",20.2554,20.4226,19.8324,20.0783,127300.0],["2026-03-16",20.2259,20.2357,19.9013,20.098,91700.0],["2026-03-17",20.0587,20.3046,19.9898,20.1964,62400.0],["2026-03-18",20.2161,20.2161,19.9308,20.1079,51300.0],["2026-03-19",20.098,20.2849,19.8718,20.2456,110000.0],["2026-03-20",20.1669,20.3833,19.7734,19.7734,301000.0],["2026-03-23",20.0488,20.1865,19.7734,19.9209,109800.0],["2026-03-24",19.7734,20.2652,19.7734,20.1275,87300.0],["2026-03-25",20.1669,20.1767,19.9209,19.9209,62600.0],["2026-03-26",19.9209,20.1866,19.8718,20.1866,74400.0],["2026-03-27",19.8422,20.2456,19.8324,20.0488,60000.0],["2026-03-30",20.1669,20.1669,19.7242,19.8816,75300.0],["2026-03-31",19.8226,19.9406,19.2913,19.37,169300.0],["2026-04-01",19.252,19.6947,18.6912,19.675,165500.0],["2026-04-02",19.7734,19.8816,19.2421,19.2913,98200.0],["2026-04-06",19.1536,19.4881,19.0356,19.4586,69000.0],["2026-04-07",19.4881,19.7734,19.4881,19.7143,78600.0],["2026-04-08",19.675,19.9308,19.4094,19.8914,108600.0],["2026-04-09",19.8521,19.9898,19.6258,19.6848,56500.0],["2026-04-10",19.5766,19.7635,19.3897,19.4094,56700.0],["2026-04-13",19.5078,19.6553,19.1339,19.3307,66300.0],["2026-04-14",19.193,19.3405,18.947,19.311,79000.0],["2026-04-15",19.2815,19.2815,18.9372,18.9372,84800.0],["2026-04-16",18.9962,19.1438,18.5732,18.5929,149900.0],["2026-04-17",18.4847,18.7601,18.0026,18.5634,147900.0],["2026-04-20",18.6519,18.7798,18.3666,18.4355,107100.0],["2026-04-21",18.3568,18.888,18.3568,18.6912,93000.0],["2026-04-22",18.6421,18.9372,18.524,18.7306,139900.0],["2026-04-23",18.8782,19.2618,18.7011,19.1536,78900.0],["2026-04-24",19.252,19.252,18.9273,18.9864,64500.0],["2026-04-27",18.9864,19.3405,18.9372,18.9864,66600.0],["2026-04-28",19.0257,19.3307,19.0257,19.3208,88700.0],["2026-04-29",19.2618,19.3995,19.0847,19.2815,64000.0],["2026-04-30",19.1241,19.8127,19.1241,19.7734,119000.0],["2026-05-01",19.7143,19.734,19.2225,19.5668,166900.0],["2026-05-04",19.6061,20.039,19.4881,19.675,320600.0],["2026-05-05",19.65,19.84,19.4,19.4,129900.0],["2026-05-06",19.22,19.5,19.0,19.0,224200.0],["2026-05-07",19.0,19.6,18.79,19.6,169300.0],["2026-05-08",19.3,19.68,19.17,19.66,162000.0],["2026-05-11",19.75,19.82,18.86,19.61,313300.0],["2026-05-12",19.67,20.07,19.31,19.88,239800.0],["2026-05-13",19.7,19.87,19.36,19.62,169000.0],["2026-05-14",19.62,20.2,19.55,20.17,342400.0],["2026-05-15",20.3,20.49,20.0,20.0,92500.0],["2026-05-18",19.95,20.27,19.86,20.23,94500.0],["2026-05-19",20.23,20.53,19.96,20.44,139200.0],["2026-05-20",20.36,20.53,20.09,20.42,95600.0],["2026-05-21",20.28,20.49,20.0,20.18,95900.0],["2026-05-22",20.12,20.37,20.02,20.29,109700.0],["2026-05-26",20.17,20.29,19.9,19.96,173100.0],["2026-05-27",19.9,20.1,19.63,19.64,150500.0],["2026-05-28",19.61,19.85,19.5,19.56,82600.0],["2026-05-29",19.5,19.6,19.31,19.4,115800.0],["2026-06-01",19.25,19.49,19.05,19.16,219700.0],["2026-06-02",19.22,19.48,19.11,19.28,163300.0],["2026-06-03",19.25,19.51,19.01,19.01,117900.0],["2026-06-04",19.04,19.47,19.02,19.42,132500.0],["2026-06-05",19.5,19.62,19.06,19.25,93400.0],["2026-06-08",19.15,19.49,19.03,19.12,90900.0],["2026-06-09",19.0,19.39,19.0,19.02,147100.0],["2026-06-10",19.19,19.56,19.12,19.13,142800.0],["2026-06-11",19.27,19.49,18.83,18.95,157400.0],["2026-06-12",18.84,18.94,17.8,17.86,521800.0],["2026-06-15",17.9,18.0,17.37,17.45,404800.0],["2026-06-16",17.41,17.7,17.14,17.17,310400.0],["2026-06-17",17.16,17.4,16.63,16.9,451600.0],["2026-06-18",17.03,17.1,16.53,16.55,2687500.0],["2026-06-22",16.84,17.27,16.63,16.99,205700.0],["2026-06-23",17.17,17.59,17.01,17.55,159000.0],["2026-06-24",17.5,17.5,16.9,16.9,263400.0],["2026-06-25",16.9,17.45,16.9,17.4,121000.0],["2026-06-26",17.3,17.61,17.2,17.39,165000.0],["2026-06-29",17.47,17.6,17.35,17.49,96000.0],["2026-06-30",17.42,17.55,17.07,17.1,84900.0],["2026-07-01",17.19,17.43,17.16,17.4,91800.0],["2026-07-02",17.5,17.74,17.42,17.51,145000.0],["2026-07-06",17.6,17.75,17.5,17.5,144200.0],["2026-07-07",17.56,18.06,17.56,17.87,108900.0],["2026-07-08",17.91,18.18,17.85,18.11,132900.0],["2026-07-09",18.0,18.04,17.78,17.93,128400.0],["2026-07-10",17.88,18.01,17.76,17.83,140700.0],["2026-07-13",18.05,18.56,18.05,18.48,215200.0],["2026-07-14",18.59,18.63,18.33,18.34,140700.0],["2026-07-15",18.43,18.57,18.07,18.1,132400.0],["2026-07-16",18.08,18.49,18.0,18.36,91200.0],["2026-07-17",18.12,18.5,18.06,18.12,81700.0],["2026-07-20",18.18,18.42,18.04,18.06,226400.0],["2026-07-21",18.1,18.38,18.06,18.33,141228.0],["2026-07-22",18.5,18.63,18.44,18.47,127499.314085],["2026-07-29",18.8,18.89,18.16,18.22,198581.727917],["2026-07-30",18.15,18.66,18.15,18.61,169371.878159],["2026-07-31",18.42,18.71,18.4,18.66,213718.007263],["2026-08-03",18.78,18.84,18.53,18.82,290022.848274],["2026-08-04",18.45,18.45,18,18.23,171155.997314],["2026-08-05",18.15,18.16,17.6,17.86,156760.300248],["2026-08-06",17.49,17.79,17.1,17.74,207057.519197],["2026-08-07",17.6,18.06,17.41,17.71,151506.902537],["2026-08-10",17.66,17.975,17.4237,17.51,643014.18755],["2026-08-11",17.53,17.79,17.42,17.52,341698.689195],["2026-08-12",17.58,17.8376,17.48,17.71,157390.348351],["2026-08-13",17.79,17.85,17.53,17.56,273232.749672],["2026-08-14",17.55,17.85,17.55,17.75,330329.736439],["2026-08-17",17.74,17.79,17.41,17.49,181128.492564],["2026-08-18",17.56,17.88,17.52,17.56,326231.313273],["2026-08-19",17.66,17.84,17.545,17.79,190112.031966],["2026-08-20",17.76,17.78,17.57,17.61,130155.950848],["2026-09-08",17.46,17.56,17.35,17.37,212087.264867],["2026-09-09",17.42,17.523,17.36,17.42,215530.09166],["2026-09-10",17.55,17.55,17.32,17.39,174329.659154],["2026-09-11",17.37,17.41,17.07,17.07,391171.772925],["2026-09-14",17.11,17.202,16.91,16.93,255553.045963],["2026-09-15",16.93,17.0032,16.88,16.9,201321.900724]]}