{"t":"TGS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-11-17",2.487,2.5156,2.487,2.5156,14600.0],["1994-11-18",2.487,2.487,2.4298,2.4298,3500.0],["1994-11-21",2.4584,2.4584,2.3155,2.3155,25500.0],["1994-11-22",2.3155,2.3441,2.3155,2.3441,8000.0],["1994-11-23",2.3441,2.3727,2.3441,2.3727,34000.0],["1994-11-25",2.4013,2.4013,2.4013,2.4013,6000.0],["1994-11-28",2.4013,2.4013,2.4013,2.4013,4000.0],["1994-11-29",2.4013,2.4584,2.4013,2.4584,7900.0],["1994-11-30",2.487,2.5728,2.487,2.5442,48700.0],["1994-12-01",2.5156,2.5156,2.487,2.487,9000.0],["1994-12-02",2.4584,2.5442,2.4584,2.5156,139600.0],["1994-12-05",2.5156,2.5156,2.4584,2.4584,14400.0],["1994-12-06",2.4298,2.4298,2.4013,2.4298,12500.0],["1994-12-07",2.3441,2.4013,2.3441,2.3727,109500.0],["1994-12-08",2.3441,2.3441,2.3441,2.3441,100.0],["1994-12-09",2.2869,2.3441,2.2869,2.2869,83200.0],["1994-12-12",2.3155,2.3155,2.2869,2.3155,56300.0],["1994-12-13",2.3155,2.3441,2.2869,2.3441,115000.0],["1994-12-14",2.3155,2.3441,2.3155,2.3441,60800.0],["1994-12-15",2.3441,2.4013,2.3441,2.4013,29000.0],["1994-12-16",2.3727,2.487,2.3727,2.4298,52000.0],["1994-12-19",2.4298,2.4298,2.4298,2.4298,25500.0],["1994-12-20",2.3727,2.3727,2.3441,2.3441,8000.0],["1994-12-21",2.2869,2.2869,2.0582,2.2297,107200.0],["1994-12-22",2.0868,2.2012,2.0296,2.1726,212700.0],["1994-12-23",2.2012,2.2869,2.2012,2.2583,20000.0],["1994-12-27",2.2012,2.2012,2.0868,2.0868,70500.0],["1994-12-28",2.0868,2.0868,2.0296,2.0582,33200.0],["1994-12-29",2.1154,2.144,2.001,2.1154,91000.0],["1994-12-30",2.144,2.1726,2.144,2.144,3000.0],["1995-01-03",2.1154,2.1154,2.0582,2.1154,51400.0],["1995-01-04",2.1154,2.144,2.001,2.0582,48900.0],["1995-01-05",2.0296,2.0582,2.001,2.001,49200.0],["1995-01-06",2.0296,2.0296,2.001,2.001,70300.0],["1995-01-09",2.001,2.001,1.9439,1.9439,69200.0],["1995-01-10",1.8867,1.8867,1.7152,1.7438,100600.0],["1995-01-11",1.7724,1.8295,1.658,1.8295,247900.0],["1995-01-12",1.8867,2.0868,1.8867,2.001,185100.0],["1995-01-13",2.0296,2.0582,1.9725,2.0296,49800.0],["1995-01-16",2.001,2.0296,1.9725,2.0296,20100.0],["1995-01-17",2.0296,2.0582,2.001,2.0582,72600.0],["1995-01-18",2.0582,2.0582,2.001,2.0296,31500.0],["1995-01-19",1.8581,1.9153,1.8581,1.8867,33000.0],["1995-01-20",1.8867,1.9153,1.8867,1.9153,19700.0],["1995-01-23",1.9153,1.9153,1.8867,1.8867,20000.0],["1995-01-24",1.9153,1.9725,1.9153,1.9439,39600.0],["1995-01-25",1.9439,1.9725,1.9439,1.9725,2500.0],["1995-01-26",2.001,2.001,2.001,2.001,20300.0],["1995-01-27",2.001,2.001,1.9153,1.9153,46500.0],["1995-01-30",1.8867,1.8867,1.8295,1.8295,59300.0],["1995-01-31",1.8867,1.9153,1.8295,1.8867,54900.0],["1995-02-01",2.001,2.001,1.9725,2.001,16500.0],["1995-02-02",1.9725,2.001,1.9439,2.001,40700.0],["1995-02-03",2.0296,2.1154,2.001,2.1154,364600.0],["1995-02-06",2.0582,2.0582,2.0296,2.0296,49200.0],["1995-02-07",2.0582,2.0582,2.0296,2.0296,46500.0],["1995-02-08",2.001,2.001,1.9153,1.9439,89700.0],["1995-02-09",1.9439,1.9439,1.8295,1.8295,85100.0],["1995-02-10",1.9153,1.9153,1.7724,1.8009,88400.0],["1995-02-13",1.8009,1.8295,1.7438,1.8009,71600.0],["1995-02-14",1.8295,1.8295,1.7152,1.7724,161500.0],["1995-02-15",1.7438,1.7724,1.7152,1.7438,114200.0],["1995-02-16",1.7438,1.7438,1.6866,1.7438,52800.0],["1995-02-17",1.8295,2.001,1.8295,2.001,105700.0],["1995-02-21",2.001,2.001,1.8867,1.9153,42700.0],["1995-02-22",1.8867,1.8867,1.8295,1.8867,116100.0],["1995-02-23",1.9439,1.9439,1.9153,1.9153,54100.0],["1995-02-24",1.9153,1.9725,1.8867,1.9439,126700.0],["1995-02-27",1.9439,1.9439,1.9153,1.9153,43400.0],["1995-02-28",1.9439,2.001,1.9439,1.9725,347200.0],["1995-03-01",2.001,2.001,1.8295,1.8581,57900.0],["1995-03-02",1.8867,1.8867,1.6294,1.658,182100.0],["1995-03-03",1.6866,1.7724,1.4865,1.6008,291700.0],["1995-03-06",1.658,1.7152,1.658,1.658,98700.0],["1995-03-07",1.658,1.658,1.5437,1.5723,289500.0],["1995-03-08",1.6008,1.6008,1.5437,1.6008,185300.0],["1995-03-09",1.7152,1.7152,1.5723,1.658,252200.0],["1995-03-10",1.7438,1.7724,1.7152,1.7438,255700.0],["1995-03-13",1.7724,1.9153,1.7724,1.9153,137300.0],["1995-03-14",1.9439,2.0868,1.9439,2.0296,169500.0],["1995-03-15",1.8867,1.9725,1.8867,1.9153,68000.0],["1995-03-16",1.9153,2.001,1.9153,2.001,50100.0],["1995-03-17",1.9725,1.9725,1.8581,1.9725,83500.0],["1995-03-20",1.9439,1.9725,1.8581,1.9725,70500.0],["1995-03-21",2.0296,2.0296,1.9439,1.9439,176600.0],["1995-03-22",1.9725,2.0582,1.9153,1.9153,199400.0],["1995-03-23",1.9153,1.9725,1.9153,1.9439,109000.0],["1995-03-24",1.9725,2.0582,1.9439,2.0296,262100.0],["1995-03-27",2.0582,2.1154,2.0582,2.0868,130000.0],["1995-03-28",2.1154,2.1154,2.0582,2.0868,144400.0],["1995-03-29",2.1154,2.1154,2.0582,2.0868,83700.0],["1995-03-30",2.1154,2.2297,2.1154,2.2012,254300.0],["1995-03-31",2.2297,2.2297,2.1726,2.2012,136400.0],["1995-04-03",2.2012,2.2012,2.171,2.171,53700.0],["1995-04-04",2.2012,2.3218,2.2012,2.2313,173700.0],["1995-04-05",2.2313,2.3821,2.2313,2.2916,170400.0],["1995-04-06",2.3218,2.3218,2.2615,2.2916,110400.0],["1995-04-07",2.2916,2.3218,2.2615,2.2916,68200.0],["1995-04-10",2.2916,2.2916,2.1408,2.171,135000.0],["1995-04-11",2.171,2.2012,2.171,2.171,171100.0],["1995-04-12",2.2012,2.2313,2.2012,2.2012,86100.0],["1995-04-13",2.2313,2.2313,2.2012,2.2313,5400.0],["1995-04-17",2.2313,2.2313,2.171,2.2313,23800.0],["1995-04-18",2.2615,2.2615,2.171,2.171,62600.0],["1995-04-19",2.2012,2.3218,2.2012,2.3218,67100.0],["1995-04-20",2.2916,2.5328,2.2916,2.4424,199300.0],["1995-04-21",2.4424,2.4725,2.4122,2.4725,120100.0],["1995-04-24",2.5027,2.6534,2.5027,2.5931,250900.0],["1995-04-25",2.6534,2.6534,2.563,2.5931,172900.0],["1995-04-26",2.563,2.5931,2.4725,2.5328,167500.0],["1995-04-27",2.563,2.563,2.5027,2.563,191800.0],["1995-04-28",2.5027,2.5027,2.3218,2.3821,344700.0],["1995-05-01",2.4122,2.4122,2.3821,2.3821,20900.0],["1995-05-02",2.3821,2.4424,2.2916,2.4122,217600.0],["1995-05-03",2.4122,2.5328,2.4122,2.4122,238400.0],["1995-05-04",2.3821,2.4424,2.3218,2.4122,197800.0],["1995-05-05",2.4122,2.4424,2.4122,2.4122,167800.0],["1995-05-08",2.4424,2.4424,2.3519,2.3519,73200.0],["1995-05-09",2.4122,2.5328,2.4122,2.5027,104400.0],["1995-05-10",2.5027,2.563,2.4725,2.5027,205900.0],["1995-05-11",2.5027,2.5328,2.5027,2.5027,151700.0],["1995-05-12",2.5328,2.5931,2.5328,2.563,122800.0],["1995-05-15",2.5931,2.6836,2.5931,2.6534,161100.0],["1995-05-16",2.6534,2.6836,2.5931,2.6836,155700.0],["1995-05-17",2.7137,2.7741,2.6534,2.7741,125300.0],["1995-05-18",2.7439,2.8645,2.7137,2.7137,156900.0],["1995-05-19",2.7439,2.7439,2.6233,2.6534,110600.0],["1995-05-22",2.6534,2.6534,2.6233,2.6233,7600.0],["1995-05-23",2.6534,2.6836,2.5931,2.6233,39300.0],["1995-05-24",2.5931,2.6836,2.5931,2.5931,43700.0],["1995-05-25",2.6233,2.6534,2.6233,2.6534,39400.0],["1995-05-26",2.6233,2.6534,2.5328,2.6233,77000.0],["1995-05-30",2.5931,2.5931,2.5027,2.563,89500.0],["1995-05-31",2.5931,2.6534,2.563,2.6534,55200.0],["1995-06-01",2.6233,2.6233,2.5328,2.563,31000.0],["1995-06-02",2.5931,2.6534,2.563,2.6534,49600.0],["1995-06-05",2.6534,2.6534,2.6534,2.6534,36000.0],["1995-06-06",2.6233,2.6233,2.5027,2.5027,53100.0],["1995-06-07",2.4725,2.5931,2.4122,2.4424,175100.0],["1995-06-08",2.4122,2.4725,2.3821,2.4122,90500.0],["1995-06-09",2.3821,2.3821,2.3218,2.3218,87800.0],["1995-06-12",2.3218,2.4122,2.2916,2.4122,24400.0],["1995-06-13",2.4424,2.5328,2.4424,2.5328,159100.0],["1995-06-14",2.5027,2.5027,2.4235,2.4424,176500.0],["1995-06-15",2.4725,2.4725,2.4424,2.4424,35500.0],["1995-06-16",2.4725,2.4725,2.4424,2.4424,39200.0],["1995-06-19",2.4424,2.4424,2.4424,2.4424,100.0],["1995-06-20",2.4122,2.4122,2.3218,2.3821,47000.0],["1995-06-21",2.3519,2.3519,2.3218,2.3519,23000.0],["1995-06-22",2.3821,2.4122,2.3821,2.3821,47500.0],["1995-06-23",2.3519,2.3519,2.2916,2.3218,49500.0],["1995-06-26",2.3218,2.3519,2.3218,2.3519,21200.0],["1995-06-27",2.3821,2.4725,2.3821,2.4725,12100.0],["1995-06-28",2.5027,2.5027,2.4725,2.5027,131500.0],["1995-06-29",2.4725,2.5931,2.4725,2.5931,91700.0],["1995-06-30",2.5931,2.5931,2.4725,2.5328,41400.0],["1995-07-03",2.5027,2.5027,2.5027,2.5027,700.0],["1995-07-05",2.5328,2.6534,2.5328,2.6233,60900.0],["1995-07-06",2.6534,2.6836,2.6233,2.6836,243300.0],["1995-07-07",2.6836,2.6836,2.6534,2.6836,63500.0],["1995-07-10",2.6836,2.7439,2.6836,2.7137,151300.0],["1995-07-11",2.7439,2.7439,2.5931,2.5931,219500.0],["1995-07-12",2.5931,2.6836,2.5931,2.6836,122500.0],["1995-07-13",2.6836,2.6836,2.6836,2.6836,18100.0],["1995-07-14",2.5931,2.6836,2.5931,2.6534,57200.0],["1995-07-17",2.6836,2.7137,2.6836,2.6836,18700.0],["1995-07-18",2.6534,2.6534,2.6233,2.6233,11900.0],["1995-07-19",2.6233,2.6233,2.5931,2.5931,20800.0],["1995-07-20",2.6233,2.7137,2.5931,2.7137,64800.0],["1995-07-21",2.7137,2.7137,2.6836,2.7137,25300.0],["1995-07-24",2.7137,2.7439,2.7137,2.7439,66600.0],["1995-07-25",2.7439,2.8042,2.7439,2.8042,27000.0],["1995-07-26",2.7741,2.8344,2.7741,2.8344,11800.0],["1995-07-27",2.8042,2.8344,2.7439,2.7439,24200.0],["1995-07-28",2.7741,2.7741,2.7137,2.7137,22000.0],["1995-07-31",2.7137,2.7439,2.7137,2.7137,16800.0],["1995-08-01",2.7439,2.7439,2.7137,2.7439,68800.0],["1995-08-02",2.7741,2.8042,2.7741,2.7741,46000.0],["1995-08-03",2.7741,2.7741,2.7439,2.7741,46800.0],["1995-08-04",2.7439,2.7741,2.7439,2.7741,78600.0],["1995-08-07",2.8042,2.8344,2.7741,2.7741,44500.0],["1995-08-08",2.7439,2.7439,2.6836,2.7439,44700.0],["1995-08-09",2.7137,2.7741,2.7137,2.7439,19900.0],["1995-08-10",2.6836,2.7741,2.6836,2.7137,31700.0],["1995-08-11",2.7439,2.7439,2.7137,2.7137,20100.0],["1995-08-14",2.7137,2.7137,2.6534,2.6534,9000.0],["1995-08-15",2.6836,2.7137,2.6836,2.6836,2200.0],["1995-08-16",2.6836,2.6836,2.6534,2.6836,21700.0],["1995-08-17",2.6534,2.6534,2.6534,2.6534,25100.0],["1995-08-18",2.6534,2.6534,2.6534,2.6534,200.0],["1995-08-21",2.6836,2.6836,2.6534,2.6534,4700.0],["1995-08-22",2.6534,2.6534,2.5931,2.5931,73200.0],["1995-08-23",2.5931,2.6233,2.5931,2.5931,72000.0],["1995-08-24",2.563,2.563,2.4122,2.563,200100.0],["1995-08-25",2.5931,2.6534,2.563,2.563,67900.0],["1995-08-28",2.5877,2.6193,2.5562,2.5562,79000.0],["1995-08-29",2.5877,2.5877,2.5562,2.5877,153800.0],["1995-08-30",2.5562,2.5877,2.5562,2.5562,268200.0],["1995-08-31",2.5877,2.6193,2.5877,2.6193,147500.0],["1995-09-01",2.6508,2.6508,2.6193,2.6193,1900.0],["1995-09-05",2.6193,2.6193,2.5562,2.6193,57300.0],["1995-09-06",2.5877,2.6193,2.5877,2.6193,2900.0],["1995-09-07",2.6193,2.6824,2.6193,2.6824,14700.0],["1995-09-08",2.6824,2.6863,2.6508,2.6824,57900.0],["1995-09-11",2.6824,2.6824,2.6508,2.6824,11800.0],["1995-09-12",2.6508,2.6824,2.6508,2.6824,22100.0],["1995-09-13",2.6508,2.6508,2.6193,2.6508,191000.0],["1995-09-14",2.6508,2.6824,2.6508,2.6508,59800.0],["1995-09-15",2.6508,2.6508,2.5877,2.5877,6600.0],["1995-09-18",2.5562,2.5877,2.5562,2.5877,3400.0],["1995-09-19",2.5877,2.6508,2.5877,2.6193,67200.0],["1995-09-20",2.6508,2.6508,2.6508,2.6508,3000.0],["1995-09-21",2.6193,2.6193,2.5877,2.5877,79800.0],["1995-09-22",2.5562,2.5562,2.5246,2.5246,4300.0],["1995-09-25",2.5246,2.5246,2.4931,2.4931,75100.0],["1995-09-26",2.5246,2.5246,2.5246,2.5246,27700.0],["1995-09-27",2.5246,2.5562,2.5246,2.5562,34100.0],["1995-09-28",2.5877,2.6508,2.5877,2.6508,48100.0],["1995-09-29",2.6508,2.6508,2.6508,2.6508,1000.0],["1995-10-02",2.6824,2.6824,2.6193,2.6193,2011900.0],["1995-10-03",2.5877,2.6193,2.5877,2.6193,13100.0],["1995-10-04",2.5877,2.6508,2.5877,2.6508,58300.0],["1995-10-05",2.6508,2.6508,2.6193,2.6193,28400.0],["1995-10-06",2.6508,2.6508,2.6508,2.6508,34000.0],["1995-10-09",2.6508,2.6508,2.6193,2.6193,42800.0],["1995-10-10",2.6193,2.6193,2.5877,2.5877,10300.0],["1995-10-11",2.5877,2.6508,2.5877,2.6508,12000.0],["1995-10-12",2.6508,2.6508,2.6193,2.6508,114400.0],["1995-10-13",2.6193,2.6193,2.6193,2.6193,200.0],["1995-10-16",2.5877,2.5877,2.5562,2.5562,20000.0],["1995-10-17",2.5877,2.6193,2.5877,2.5877,147400.0],["1995-10-18",2.6193,2.6193,2.5877,2.5877,14400.0],["1995-10-19",2.6193,2.6193,2.5562,2.5562,20000.0],["1995-10-20",2.5562,2.5877,2.5562,2.5562,27100.0],["1995-10-23",2.5246,2.5562,2.5246,2.5246,28000.0],["1995-10-24",2.4931,2.5877,2.4931,2.5877,28100.0],["1995-10-25",2.5562,2.6193,2.4931,2.4931,51600.0],["1995-10-26",2.4931,2.5246,2.4299,2.5246,124600.0],["1995-10-27",2.5562,2.6193,2.5562,2.5877,134000.0],["1995-10-30",2.6193,2.6508,2.5562,2.5877,53000.0],["1995-10-31",2.5562,2.5877,2.5562,2.5877,28400.0],["1995-11-01",2.5562,2.5877,2.5562,2.5877,30400.0],["1995-11-02",2.5877,2.6193,2.5877,2.6193,21000.0],["1995-11-03",2.6193,2.6193,2.5877,2.6193,91800.0],["1995-11-06",2.6508,2.6508,2.6193,2.6193,8600.0],["1995-11-07",2.5877,2.6193,2.5562,2.5877,57400.0],["1995-11-08",2.6193,2.6193,2.6193,2.6193,16600.0],["1995-11-09",2.6193,2.6193,2.5877,2.6193,19500.0],["1995-11-10",2.6193,2.6508,2.6193,2.6508,46800.0],["1995-11-13",2.6193,2.6508,2.6193,2.6508,19300.0],["1995-11-14",2.5877,2.5877,2.5562,2.5877,309800.0],["1995-11-15",2.6193,2.6508,2.6193,2.6508,20900.0],["1995-11-16",2.6508,2.714,2.6508,2.714,622400.0],["1995-11-17",2.7455,2.7771,2.714,2.7455,69000.0],["1995-11-20",2.7455,2.7455,2.714,2.7455,12200.0],["1995-11-21",2.7455,2.8086,2.7455,2.7771,83800.0],["1995-11-22",2.7771,2.8086,2.7455,2.7771,165200.0],["1995-11-24",2.7771,2.7771,2.7455,2.7771,65400.0],["1995-11-27",2.7771,2.7771,2.7455,2.7455,35800.0],["1995-11-28",2.7771,2.7771,2.7771,2.7771,9100.0],["1995-11-29",2.8086,2.8086,2.7771,2.7771,20600.0],["1995-11-30",2.7455,2.7771,2.7455,2.7455,21400.0],["1995-12-01",2.7455,2.7771,2.7455,2.7771,18600.0],["1995-12-04",2.7771,2.8086,2.7455,2.8086,131900.0],["1995-12-05",2.7455,2.8402,2.7455,2.7771,444200.0],["1995-12-06",2.8086,2.9033,2.8086,2.8717,60000.0],["1995-12-07",2.8717,2.8717,2.8086,2.8402,66500.0],["1995-12-08",2.8402,2.8717,2.8086,2.8086,32800.0],["1995-12-11",2.8402,2.8717,2.8086,2.8402,92400.0],["1995-12-12",2.8402,2.8717,2.8402,2.8402,43600.0],["1995-12-13",2.8717,2.9033,2.8402,2.8717,94200.0],["1995-12-14",2.9033,2.9349,2.8717,2.8717,121700.0],["1995-12-15",2.9033,2.9033,2.8717,2.9033,35600.0],["1995-12-18",2.9349,2.9349,2.8086,2.9033,255800.0],["1995-12-19",2.9349,2.9664,2.9033,2.9664,22300.0],["1995-12-20",2.9349,3.0295,2.9349,3.0295,68400.0],["1995-12-21",3.0295,3.1558,2.998,3.1558,93800.0],["1995-12-22",3.1558,3.2504,3.1558,3.1873,52400.0],["1995-12-26",3.1873,3.1873,3.1242,3.1558,18200.0],["1995-12-27",3.1558,3.1873,3.1242,3.1558,50200.0],["1995-12-28",3.1873,3.1873,3.0611,3.0611,16000.0],["1995-12-29",3.0926,3.2504,3.0926,3.2504,11300.0],["1996-01-02",3.2504,3.2504,3.1558,3.1873,57900.0],["1996-01-03",3.2189,3.3451,3.2189,3.3136,194300.0],["1996-01-04",3.3136,3.3136,3.1873,3.2504,258300.0],["1996-01-05",3.2504,3.3451,3.2504,3.3451,72300.0],["1996-01-08",3.3767,3.4082,3.282,3.282,23200.0],["1996-01-09",3.3136,3.4082,3.2189,3.2189,69100.0],["1996-01-10",3.2189,3.2189,3.0611,3.1558,38400.0],["1996-01-11",3.1873,3.2189,3.1242,3.1558,53800.0],["1996-01-12",3.2189,3.282,3.2189,3.282,32800.0],["1996-01-15",3.282,3.282,3.1873,3.2189,26400.0],["1996-01-16",3.2189,3.2189,3.1558,3.1873,32600.0],["1996-01-17",3.1873,3.1873,3.1558,3.1558,21000.0],["1996-01-18",3.1558,3.1558,3.0611,3.0611,96000.0],["1996-01-19",3.0926,3.1242,3.0611,3.1242,49800.0],["1996-01-22",3.1558,3.282,3.1558,3.282,196200.0],["1996-01-23",3.3136,3.3136,3.2189,3.282,58600.0],["1996-01-24",3.2189,3.282,3.2189,3.2504,46200.0],["1996-01-25",3.2504,3.2504,3.2189,3.2504,179300.0],["1996-01-26",3.2189,3.2189,3.1873,3.2189,27000.0],["1996-01-29",3.2189,3.2504,3.1873,3.1873,126600.0],["1996-01-30",3.1558,3.2189,3.1558,3.1873,119300.0],["1996-01-31",3.2189,3.2189,3.1873,3.1873,11200.0],["1996-02-01",3.2504,3.2504,3.1558,3.1558,25900.0],["1996-02-02",3.1873,3.1873,3.0926,3.1558,75400.0],["1996-02-05",3.1242,3.1558,3.0611,3.0926,16900.0],["1996-02-06",3.0611,3.0926,2.998,3.0611,56700.0],["1996-02-07",3.0926,3.0926,3.0611,3.0611,27100.0],["1996-02-08",3.1242,3.1558,3.1242,3.1242,34000.0],["1996-02-09",3.1558,3.2504,3.1558,3.2504,61000.0],["1996-02-12",3.2189,3.2504,3.1873,3.2504,107900.0],["1996-02-13",3.2504,3.282,3.2189,3.282,78100.0],["1996-02-14",3.2504,3.282,3.2504,3.282,18600.0],["1996-02-15",3.282,3.282,3.2189,3.2504,101000.0],["1996-02-16",3.2189,3.2189,3.1558,3.1558,56000.0],["1996-02-20",3.1242,3.1242,3.0611,3.0611,98300.0],["1996-02-21",3.0611,3.1242,3.0611,3.0926,52000.0],["1996-02-22",3.1242,3.1558,3.0926,3.1558,22700.0],["1996-02-23",3.1873,3.2189,3.1558,3.1558,24500.0],["1996-02-26",3.1558,3.1558,3.0926,3.0926,28400.0],["1996-02-27",3.0926,3.1242,3.0611,3.0926,33100.0],["1996-02-28",3.1242,3.1558,3.0926,3.1558,157800.0],["1996-02-29",3.1242,3.1242,3.0611,3.1242,88800.0],["1996-03-01",3.0611,3.1242,3.0611,3.1242,37100.0],["1996-03-04",3.1558,3.2189,3.1558,3.2189,30900.0],["1996-03-05",3.2189,3.282,3.2189,3.282,368500.0],["1996-03-06",3.282,3.282,3.2189,3.2504,53000.0],["1996-03-07",3.2504,3.2504,3.1558,3.1873,11700.0],["1996-03-08",3.1873,3.1873,3.0611,3.0611,136300.0],["1996-03-11",3.0611,3.1558,3.0611,3.1242,65500.0],["1996-03-12",3.0926,3.1558,3.0926,3.1242,39900.0],["1996-03-13",3.1558,3.1873,3.1558,3.1558,4500.0],["1996-03-14",3.1873,3.1873,3.0926,3.1558,59500.0],["1996-03-15",3.1815,3.1815,3.1487,3.1487,42000.0],["1996-03-18",3.1815,3.1815,3.1487,3.1487,7800.0],["1996-03-19",3.1487,3.2143,3.1487,3.1815,20600.0],["1996-03-20",3.2143,3.2143,3.1815,3.2143,33700.0],["1996-03-21",3.1815,3.1815,3.1487,3.1487,125500.0],["1996-03-22",3.1487,3.1487,3.1487,3.1487,73000.0],["1996-03-25",3.1815,3.1815,3.1487,3.1815,11500.0],["1996-03-26",3.1815,3.1815,3.1487,3.1815,12100.0],["1996-03-27",3.1159,3.1159,3.0503,3.0831,30600.0],["1996-03-28",3.0831,3.0831,3.0503,3.0831,21000.0],["1996-03-29",3.0831,3.1487,3.0503,3.1487,12100.0],["1996-04-01",3.1815,3.1815,3.1487,3.1487,7300.0],["1996-04-02",3.1487,3.1815,3.1487,3.1815,13100.0],["1996-04-03",3.1159,3.1815,3.1159,3.1487,7000.0],["1996-04-04",3.1487,3.1487,3.1487,3.1487,2300.0],["1996-04-08",3.1159,3.1159,3.0503,3.0831,9400.0],["1996-04-09",3.1159,3.1159,3.0503,3.0503,32100.0],["1996-04-10",3.0831,3.1159,3.0831,3.1159,61700.0],["1996-04-11",3.1159,3.1815,3.1159,3.1159,178700.0],["1996-04-12",3.1487,3.2143,3.1487,3.2143,33600.0],["1996-04-15",3.2143,3.2799,3.2143,3.2799,10800.0],["1996-04-16",3.2799,3.3127,3.2799,3.2799,44300.0],["1996-04-17",3.3127,3.3127,3.2471,3.2471,42100.0],["1996-04-18",3.2471,3.2471,3.2143,3.2471,39100.0],["1996-04-19",3.2471,3.3127,3.2471,3.3127,70600.0],["1996-04-22",3.3127,3.3783,3.2799,3.3455,82000.0],["1996-04-23",3.3455,3.3455,3.3127,3.3127,20400.0],["1996-04-24",3.3455,3.3455,3.3127,3.3127,60200.0],["1996-04-25",3.2799,3.3455,3.2143,3.3455,70000.0],["1996-04-26",3.3455,3.3783,3.3127,3.3455,56000.0],["1996-04-29",3.3455,3.3783,3.3455,3.3783,62400.0],["1996-04-30",3.3455,3.3783,3.3455,3.3783,38400.0],["1996-05-01",3.3455,3.3783,3.3455,3.3783,13500.0],["1996-05-02",3.3783,3.3783,3.3127,3.3455,14300.0],["1996-05-03",3.3127,3.3127,3.2471,3.2799,4500.0],["1996-05-06",3.2799,3.2799,3.2143,3.2471,7800.0],["1996-05-07",3.2799,3.3783,3.2799,3.3783,17600.0],["1996-05-08",3.3783,3.4111,3.3783,3.4111,120400.0],["1996-05-09",3.3783,3.3783,3.3455,3.3455,41700.0],["1996-05-10",3.3455,3.4111,3.3455,3.3455,55000.0],["1996-05-13",3.3455,3.4767,3.3127,3.4439,91600.0],["1996-05-14",3.4439,3.5095,3.4439,3.4439,26800.0],["1996-05-15",3.4439,3.5095,3.4111,3.4767,35900.0],["1996-05-16",3.4767,3.5095,3.4111,3.4767,58400.0],["1996-05-17",3.5095,3.5095,3.4111,3.4111,18600.0],["1996-05-20",3.4111,3.4767,3.3455,3.4439,81700.0],["1996-05-21",3.5095,3.5423,3.4767,3.4767,75300.0],["1996-05-22",3.5095,3.5095,3.4767,3.5095,93600.0],["1996-05-23",3.4767,3.5095,3.4767,3.4767,14800.0],["1996-05-24",3.5095,3.5095,3.4439,3.4767,14000.0],["1996-05-28",3.4767,3.4767,3.3783,3.3783,48900.0],["1996-05-29",3.3783,3.3783,3.3455,3.3455,11900.0],["1996-05-30",3.3455,3.3619,3.2143,3.3127,83000.0],["1996-05-31",3.2799,3.3455,3.2799,3.3455,8200.0],["1996-06-03",3.3127,3.3127,3.2143,3.2471,151700.0],["1996-06-04",3.2471,3.2471,3.1487,3.1487,137800.0],["1996-06-05",3.1815,3.2471,3.1487,3.2471,62200.0],["1996-06-06",3.2471,3.2471,3.2143,3.2143,172400.0],["1996-06-07",3.2143,3.2143,3.1815,3.2143,7900.0],["1996-06-10",3.1815,3.1815,3.1487,3.1815,4700.0],["1996-06-11",3.1815,3.1815,3.1159,3.1487,33700.0],["1996-06-12",3.1487,3.1487,3.0831,3.1487,96600.0],["1996-06-13",3.1159,3.1159,3.0831,3.1159,78000.0],["1996-06-14",3.0831,3.1159,3.0503,3.0503,403400.0],["1996-06-17",3.0831,3.1159,3.0503,3.1159,105400.0],["1996-06-18",3.1159,3.1159,3.0831,3.0831,133200.0],["1996-06-19",3.0831,3.1815,3.0831,3.1487,176800.0],["1996-06-20",3.1159,3.1487,3.1159,3.1487,106100.0],["1996-06-21",3.1487,3.2471,3.1487,3.2471,84300.0],["1996-06-24",3.2471,3.2799,3.2471,3.2799,27100.0],["1996-06-25",3.2799,3.3127,3.2799,3.2799,87100.0],["1996-06-26",3.2799,3.2799,3.2471,3.2471,66800.0],["1996-06-27",3.2799,3.2799,3.2471,3.2799,62500.0],["1996-06-28",3.2799,3.2799,3.2143,3.2143,47100.0],["1996-07-01",3.2143,3.2143,3.1815,3.2143,26900.0],["1996-07-02",3.1815,3.2143,3.1815,3.1815,6100.0],["1996-07-03",3.1815,3.2143,3.1815,3.1815,31700.0],["1996-07-05",3.1487,3.1815,3.1487,3.1487,19200.0],["1996-07-08",3.1487,3.1487,3.1159,3.1159,14700.0],["1996-07-09",3.1159,3.1159,3.1159,3.1159,8600.0],["1996-07-10",3.1487,3.1487,3.0831,3.0831,24600.0],["1996-07-11",3.1159,3.1159,3.1159,3.1159,107800.0],["1996-07-12",3.0831,3.2471,3.0831,3.2471,56900.0],["1996-07-15",3.2143,3.2143,3.1159,3.1159,27900.0],["1996-07-16",3.1159,3.1159,2.9519,3.0503,58500.0],["1996-07-17",3.0503,3.1159,3.0503,3.0831,29400.0],["1996-07-18",3.1159,3.1159,3.0831,3.1159,16000.0],["1996-07-19",3.1159,3.1487,3.0503,3.0503,10300.0],["1996-07-22",3.0831,3.1159,3.0503,3.0503,13000.0],["1996-07-23",3.0503,3.0503,3.0503,3.0503,2200.0],["1996-07-24",3.0175,3.0175,2.9847,3.0175,17600.0],["1996-07-25",2.9847,2.9847,2.9191,2.9191,14500.0],["1996-07-26",2.9519,3.0175,2.9191,2.9191,216400.0],["1996-07-29",2.8863,2.9519,2.8863,2.9191,49300.0],["1996-07-30",2.9519,3.0503,2.9519,3.0503,49900.0],["1996-07-31",3.0503,3.1159,3.0175,3.0831,71400.0],["1996-08-01",3.1159,3.1815,3.0831,3.1159,33900.0],["1996-08-02",3.1487,3.2143,3.1487,3.2143,16500.0],["1996-08-05",3.2471,3.2471,3.1487,3.1487,66500.0],["1996-08-06",3.1487,3.1487,3.0831,3.1159,23500.0],["1996-08-07",3.1487,3.2471,3.1487,3.2143,70000.0],["1996-08-08",3.2143,3.2143,3.1815,3.2143,23800.0],["1996-08-09",3.2471,3.2471,3.1159,3.1487,59700.0],["1996-08-12",3.1815,3.2143,3.1487,3.1487,155700.0],["1996-08-13",3.1487,3.1815,3.0503,3.0831,85400.0],["1996-08-14",3.0831,3.1487,3.0175,3.0503,72800.0],["1996-08-15",3.0831,3.1487,3.0831,3.1159,31100.0],["1996-08-16",3.1159,3.2143,3.1159,3.1487,15200.0],["1996-08-19",3.1487,3.2143,3.1487,3.1815,53100.0],["1996-08-20",3.1815,3.2143,3.1487,3.1487,20600.0],["1996-08-21",3.1418,3.2443,3.1077,3.176,134800.0],["1996-08-22",3.176,3.2101,3.1077,3.1077,32500.0],["1996-08-23",3.1077,3.1418,3.1077,3.1077,10300.0],["1996-08-26",3.1418,3.176,3.1077,3.1418,12300.0],["1996-08-27",3.176,3.2443,3.176,3.2101,35100.0],["1996-08-28",3.2443,3.2785,3.2443,3.2443,83100.0],["1996-08-29",3.2443,3.2785,3.2443,3.2443,55400.0],["1996-08-30",3.2784,3.2784,3.2443,3.2784,3300.0],["1996-09-03",3.2784,3.2784,3.2443,3.2784,38600.0],["1996-09-04",3.2784,3.2784,3.2784,3.2784,43000.0],["1996-09-05",3.2784,3.3126,3.2784,3.2784,61100.0],["1996-09-06",3.3468,3.3468,3.3126,3.3468,5900.0],["1996-09-09",3.3126,3.3468,3.3126,3.3126,16600.0],["1996-09-10",3.3126,3.3468,3.2785,3.3126,12800.0],["1996-09-11",3.3126,3.3126,3.2785,3.3126,60700.0],["1996-09-12",3.3126,3.3468,3.2785,3.3126,126100.0],["1996-09-13",3.3468,3.3809,3.3126,3.3468,65000.0],["1996-09-16",3.3468,3.3809,3.3126,3.3809,6500.0],["1996-09-17",3.3468,3.3809,3.3468,3.3468,41400.0],["1996-09-18",3.3468,3.3809,3.3468,3.3468,28800.0],["1996-09-19",3.3468,3.3809,3.3126,3.3809,43300.0],["1996-09-20",3.3809,3.3809,3.3468,3.3468,21300.0],["1996-09-23",3.3468,3.3468,3.3126,3.3126,50100.0],["1996-09-24",3.3126,3.4151,3.3126,3.351,101200.0],["1996-09-25",3.3468,3.3809,3.3126,3.3809,60100.0],["1996-09-26",3.3468,3.3468,3.3468,3.3468,67000.0],["1996-09-27",3.3126,3.3468,3.3126,3.3468,19800.0],["1996-09-30",3.3126,3.3468,3.3126,3.3468,20300.0],["1996-10-01",3.3468,3.3468,3.3126,3.3468,19000.0],["1996-10-02",3.3809,3.3809,3.3468,3.3809,66000.0],["1996-10-03",3.4151,3.4492,3.3809,3.4492,153600.0],["1996-10-04",3.4151,3.4834,3.3809,3.3809,110600.0],["1996-10-07",3.3809,3.3809,3.3126,3.3809,70200.0],["1996-10-08",3.3809,3.4151,3.3468,3.3809,21200.0],["1996-10-09",3.3809,3.4492,3.3809,3.4151,121500.0],["1996-10-10",3.3468,3.3468,3.3126,3.3468,35600.0],["1996-10-11",3.3126,3.3468,3.3126,3.3468,13900.0],["1996-10-14",3.3468,3.3468,3.3126,3.3468,800.0],["1996-10-15",3.3468,3.3468,3.2785,3.3425,109400.0],["1996-10-16",3.2785,3.2785,3.2101,3.2101,71000.0],["1996-10-17",3.2101,3.2785,3.2101,3.2443,48600.0],["1996-10-18",3.2443,3.2784,3.2443,3.2784,5300.0],["1996-10-21",3.2785,3.2785,3.2101,3.2101,21000.0],["1996-10-22",3.176,3.2443,3.176,3.2443,40100.0],["1996-10-23",3.2443,3.2784,3.176,3.2784,49400.0],["1996-10-24",3.2784,3.2784,3.2443,3.2784,34900.0],["1996-10-25",3.2443,3.2785,3.2443,3.2443,48000.0],["1996-10-28",3.2443,3.2443,3.2101,3.2101,19200.0],["1996-10-29",3.2443,3.2443,3.2101,3.2101,85200.0],["1996-10-30",3.2101,3.2101,3.176,3.176,28300.0],["1996-10-31",3.2101,3.2101,3.176,3.176,60900.0],["1996-11-01",3.176,3.2101,3.176,3.2101,22100.0],["1996-11-04",3.176,3.2443,3.176,3.2443,67300.0],["1996-11-05",3.2443,3.2443,3.2101,3.2443,86200.0],["1996-11-06",3.2827,3.2827,3.2101,3.2101,28300.0],["1996-11-07",3.2443,3.2443,3.2101,3.2443,15800.0],["1996-11-08",3.2443,3.2443,3.2101,3.2443,12200.0],["1996-11-11",3.2443,3.2443,3.2101,3.2443,27000.0],["1996-11-12",3.2785,3.3126,3.2785,3.3126,56800.0],["1996-11-13",3.3126,3.3126,3.2784,3.2784,55600.0],["1996-11-14",3.2785,3.3126,3.2785,3.3126,9200.0],["1996-11-15",3.3126,3.3126,3.2784,3.2784,38100.0],["1996-11-18",3.3126,3.3126,3.2784,3.2784,47800.0],["1996-11-19",3.2785,3.3126,3.2785,3.3126,19200.0],["1996-11-20",3.3468,3.3809,3.3468,3.3809,50900.0],["1996-11-21",3.3468,3.3809,3.3468,3.3468,27900.0],["1996-11-22",3.3809,3.4151,3.3809,3.3809,21900.0],["1996-11-25",3.3809,3.4492,3.3809,3.4492,20900.0],["1996-11-26",3.4151,3.4492,3.3809,3.3809,98800.0],["1996-11-27",3.3809,3.3809,3.3126,3.3126,26600.0],["1996-11-29",3.3468,3.3809,3.3468,3.3809,2000.0],["1996-12-02",3.4151,3.4492,3.2785,3.3468,14100.0],["1996-12-03",3.4492,3.4492,3.4151,3.4151,40600.0],["1996-12-04",3.4151,3.4151,3.2784,3.2784,41600.0],["1996-12-05",3.2443,3.3126,3.2443,3.3126,77300.0],["1996-12-06",3.2785,3.3126,3.176,3.3126,82300.0],["1996-12-09",3.2785,3.3468,3.2785,3.3126,37300.0],["1996-12-10",3.2785,3.3809,3.2785,3.3126,121600.0],["1996-12-11",3.3126,3.3126,3.2101,3.2101,81800.0],["1996-12-12",3.2443,3.2443,3.1418,3.1418,90700.0],["1996-12-13",3.1418,3.2101,3.1418,3.2101,70600.0],["1996-12-16",3.176,3.2101,3.1077,3.1077,50100.0],["1996-12-17",3.1077,3.176,3.0735,3.1418,62800.0],["1996-12-18",3.176,3.2101,3.1418,3.2101,33500.0],["1996-12-19",3.2101,3.2785,3.2101,3.2101,25800.0],["1996-12-20",3.2443,3.2784,3.2443,3.2784,11600.0],["1996-12-23",3.3126,3.3468,3.2785,3.3468,16700.0],["1996-12-24",3.3468,3.3809,3.3468,3.3809,30500.0],["1996-12-26",3.3468,3.4151,3.3468,3.3809,46300.0],["1996-12-27",3.3809,3.4151,3.3468,3.3468,120200.0],["1996-12-30",3.3809,3.3809,3.3468,3.3809,26000.0],["1996-12-31",3.3809,3.3809,3.3468,3.3468,4600.0],["1997-01-02",3.3468,3.3468,3.3126,3.3126,19400.0],["1997-01-03",3.3468,3.4151,3.3468,3.3809,20400.0],["1997-01-06",3.4151,3.4834,3.4151,3.4151,23700.0],["1997-01-07",3.4151,3.4834,3.4151,3.4492,19700.0],["1997-01-08",3.4151,3.4492,3.4151,3.4151,43400.0],["1997-01-09",3.4492,3.62,3.4151,3.62,167400.0],["1997-01-10",3.62,3.62,3.5517,3.5858,240300.0],["1997-01-13",3.5858,3.5858,3.5517,3.5517,28300.0],["1997-01-14",3.6883,3.6883,3.62,3.6883,71200.0],["1997-01-15",3.6883,3.8249,3.6541,3.8249,50500.0],["1997-01-16",3.7907,3.8249,3.6541,3.7224,69700.0],["1997-01-17",3.6883,3.7224,3.62,3.7224,37400.0],["1997-01-20",3.5858,3.6883,3.5858,3.6541,35000.0],["1997-01-21",3.62,3.7224,3.5858,3.7224,79900.0],["1997-01-22",3.6883,3.7224,3.6541,3.6541,43400.0],["1997-01-23",3.6883,3.6883,3.62,3.62,47700.0],["1997-01-24",3.62,3.62,3.4834,3.5517,77600.0],["1997-01-27",3.5175,3.5175,3.4492,3.4834,37700.0],["1997-01-28",3.5175,3.6883,3.4492,3.4492,78500.0],["1997-01-29",3.4834,3.5517,3.4834,3.5175,39100.0],["1997-01-30",3.5517,3.62,3.5517,3.5858,47000.0],["1997-01-31",3.6541,3.6541,3.5517,3.5858,86900.0],["1997-02-03",3.5517,3.5858,3.5175,3.5858,139800.0],["1997-02-04",3.5517,3.5559,3.5175,3.5517,86600.0],["1997-02-05",3.5517,3.62,3.5175,3.5517,122800.0],["1997-02-06",3.5517,3.5858,3.5175,3.5517,57000.0],["1997-02-07",3.5858,3.7224,3.5858,3.7224,290100.0],["1997-02-10",3.7566,3.7566,3.6883,3.6883,57100.0],["1997-02-11",3.7224,3.7224,3.6541,3.6541,108800.0],["1997-02-12",3.6883,3.7224,3.6541,3.6883,21600.0],["1997-02-13",3.7566,3.7907,3.6541,3.6883,217400.0],["1997-02-14",3.6541,3.7224,3.6541,3.6541,58300.0],["1997-02-18",3.6541,3.6541,3.62,3.62,40300.0],["1997-02-19",3.928,4.0821,3.928,3.9665,118200.0],["1997-02-20",4.0051,4.0051,3.9665,4.0051,9400.0],["1997-02-21",4.0051,4.0099,3.9665,4.0099,53300.0],["1997-02-24",4.0051,4.0436,3.9665,4.0436,27900.0],["1997-02-25",4.0821,4.1591,4.0821,4.1206,65800.0],["1997-02-26",4.1206,4.1591,4.0821,4.0821,9500.0],["1997-02-27",4.0821,4.0821,3.9665,3.9665,11700.0],["1997-02-28",4.0051,4.0051,3.8895,3.8895,47400.0],["1997-03-03",3.9665,4.0051,3.8895,3.8895,39100.0],["1997-03-04",3.928,3.9665,3.8895,3.9665,112000.0],["1997-03-05",3.9665,4.0051,3.928,3.928,55000.0],["1997-03-06",3.9665,3.9665,3.928,3.9665,43600.0],["1997-03-07",3.9665,3.9665,3.8895,3.9665,63500.0],["1997-03-10",3.9665,4.0051,3.928,3.9665,62400.0],["1997-03-11",3.9665,4.0051,3.9665,3.9665,66600.0],["1997-03-12",4.0051,4.0436,4.0051,4.0436,39200.0],["1997-03-13",4.0436,4.0436,4.0051,4.0436,48900.0],["1997-03-14",4.0436,4.0436,3.9665,3.9665,18500.0],["1997-03-17",3.928,3.9665,3.8895,3.928,9600.0],["1997-03-18",3.8895,3.9665,3.8895,3.9665,35000.0],["1997-03-19",3.928,3.9665,3.8895,3.928,109300.0],["1997-03-20",3.8895,3.928,3.851,3.928,62500.0],["1997-03-21",4.0051,4.0051,3.9665,4.0051,105500.0],["1997-03-24",4.0051,4.0051,3.9665,3.9665,8600.0],["1997-03-25",3.9665,4.0821,3.9665,4.0051,70500.0],["1997-03-26",4.0051,4.0051,3.9665,4.0051,29800.0],["1997-03-27",3.9665,4.0051,3.9665,4.0051,34500.0],["1997-03-31",3.9665,4.0051,3.9665,3.9665,28400.0],["1997-04-01",4.0051,4.0051,3.8895,3.928,55600.0],["1997-04-02",3.9665,4.0051,3.928,3.9665,89200.0],["1997-04-03",3.9665,3.9665,3.928,3.928,236700.0],["1997-04-04",3.9665,3.9665,3.928,3.928,90200.0],["1997-04-07",3.9665,4.0051,3.928,3.9665,118200.0],["1997-04-08",3.9665,3.9665,3.928,3.9665,39200.0],["1997-04-09",3.9665,3.9665,3.928,3.928,23900.0],["1997-04-10",3.928,3.9665,3.8895,3.8895,38800.0],["1997-04-11",3.851,3.851,3.7355,3.7355,88300.0],["1997-04-14",3.697,3.8125,3.697,3.774,25000.0],["1997-04-15",3.774,3.8558,3.774,3.8462,109600.0],["1997-04-16",3.8125,3.8125,3.774,3.8125,87400.0],["1997-04-17",3.774,3.8125,3.774,3.8125,57500.0],["1997-04-18",3.697,3.7355,3.697,3.697,44100.0],["1997-04-21",3.7355,3.7355,3.697,3.697,43700.0],["1997-04-22",3.7355,3.7355,3.6585,3.7355,142900.0],["1997-04-23",3.7355,3.8125,3.7355,3.8125,240600.0],["1997-04-24",3.851,3.928,3.851,3.8895,120900.0],["1997-04-25",3.928,3.928,3.8125,3.851,52100.0],["1997-04-28",3.8125,3.851,3.8125,3.8125,9600.0],["1997-04-29",3.8895,3.8895,3.8125,3.851,59900.0],["1997-04-30",3.8125,3.851,3.8125,3.851,8600.0],["1997-05-01",3.8895,3.8895,3.8895,3.8895,1300.0],["1997-05-02",3.851,3.9665,3.851,3.9665,63900.0],["1997-05-05",3.9665,3.9665,3.928,3.9665,27900.0],["1997-05-06",3.9665,3.9665,3.928,3.928,8900.0],["1997-05-07",3.928,3.928,3.8895,3.8895,7500.0],["1997-05-08",3.928,3.9665,3.928,3.928,23400.0],["1997-05-09",3.9665,4.0051,3.8895,3.928,70500.0],["1997-05-12",3.8895,3.928,3.8895,3.8895,29100.0],["1997-05-13",3.851,3.8895,3.851,3.8895,13200.0],["1997-05-14",3.8895,3.928,3.8895,3.8895,12600.0],["1997-05-15",3.8895,3.928,3.8895,3.8895,102600.0],["1997-05-16",3.8895,3.928,3.8895,3.8895,26900.0],["1997-05-19",3.8895,3.928,3.8895,3.928,4600.0],["1997-05-20",3.928,3.9665,3.928,3.928,32200.0],["1997-05-21",4.0051,4.0051,3.928,3.9665,38000.0],["1997-05-22",3.928,3.928,3.8895,3.928,84800.0],["1997-05-23",3.8895,3.928,3.8895,3.8895,21000.0],["1997-05-27",3.8895,3.928,3.8895,3.8895,9300.0],["1997-05-28",3.928,3.928,3.851,3.851,151200.0],["1997-05-29",3.851,3.928,3.851,3.928,10200.0],["1997-05-30",3.8895,3.8895,3.8895,3.8895,10000.0],["1997-06-02",3.8895,3.8895,3.8895,3.8895,36600.0],["1997-06-03",3.8895,3.928,3.851,3.8895,24700.0],["1997-06-04",3.851,3.8895,3.851,3.8895,5600.0],["1997-06-05",3.851,3.851,3.774,3.7788,85700.0],["1997-06-06",3.8125,3.851,3.697,3.7788,286500.0],["1997-06-09",3.8125,3.8558,3.774,3.774,90600.0],["1997-06-10",3.8125,3.851,3.774,3.851,64900.0],["1997-06-11",3.851,3.851,3.774,3.774,7100.0],["1997-06-12",3.8125,3.851,3.774,3.774,407000.0],["1997-06-13",3.697,3.774,3.697,3.774,35300.0],["1997-06-16",3.8125,3.8125,3.697,3.774,47400.0],["1997-06-17",3.774,3.774,3.697,3.7355,15200.0],["1997-06-18",3.697,3.774,3.697,3.7355,27100.0],["1997-06-19",3.774,3.8125,3.774,3.8125,30300.0],["1997-06-20",3.8125,3.851,3.774,3.851,31100.0],["1997-06-23",3.851,3.8895,3.8125,3.8125,33400.0],["1997-06-24",3.851,3.851,3.7355,3.8125,24300.0],["1997-06-25",3.774,3.774,3.7547,3.774,40300.0],["1997-06-26",3.7355,3.774,3.7355,3.7355,66300.0],["1997-06-27",3.774,3.774,3.6777,3.697,424300.0],["1997-06-30",3.697,3.851,3.697,3.851,128000.0],["1997-07-01",3.8125,3.928,3.7933,3.928,160900.0],["1997-07-02",3.8895,3.8895,3.851,3.8703,173000.0],["1997-07-03",3.8703,4.0051,3.8703,4.0051,123500.0],["1997-07-07",4.0051,4.0436,3.851,3.8703,263700.0],["1997-07-08",3.851,3.8703,3.7355,3.8125,192600.0],["1997-07-09",3.8318,3.8318,3.7355,3.7355,79000.0],["1997-07-10",3.7355,3.7355,3.6585,3.697,231500.0],["1997-07-11",3.6585,3.7355,3.6585,3.697,135800.0],["1997-07-14",3.697,3.7355,3.6777,3.6777,175000.0],["1997-07-15",3.6777,3.6777,3.6392,3.6585,22000.0],["1997-07-16",3.697,3.7162,3.6585,3.697,99900.0],["1997-07-17",3.8577,3.8577,3.697,3.697,115200.0],["1997-07-18",3.6568,3.7372,3.6568,3.697,106300.0],["1997-07-21",3.697,3.7171,3.6568,3.6568,79000.0],["1997-07-22",3.697,3.7171,3.6769,3.7171,166000.0],["1997-07-23",3.7171,3.7573,3.7171,3.7573,143400.0],["1997-07-24",3.7573,3.8175,3.7372,3.8175,44000.0],["1997-07-25",3.8376,3.8376,3.7974,3.8376,194200.0],["1997-07-28",3.8175,3.8175,3.7773,3.7773,52100.0],["1997-07-29",3.7974,3.7974,3.7171,3.7372,38200.0],["1997-07-30",3.697,3.7171,3.697,3.697,40200.0],["1997-07-31",3.697,3.7372,3.697,3.7372,213200.0],["1997-08-01",3.7372,3.7372,3.697,3.697,44900.0],["1997-08-04",3.6769,3.697,3.6769,3.697,36600.0],["1997-08-05",3.697,3.697,3.6568,3.6568,15900.0],["1997-08-06",3.6769,3.697,3.6568,3.6769,27200.0],["1997-08-07",3.697,3.7573,3.6769,3.697,172200.0],["1997-08-08",3.7372,3.7372,3.6367,3.6367,43300.0],["1997-08-11",3.6367,3.6769,3.6166,3.6367,40700.0],["1997-08-12",3.6769,3.6769,3.6568,3.6568,37000.0],["1997-08-13",3.6166,3.6166,3.5764,3.5965,49700.0],["1997-08-14",3.5965,3.6769,3.5965,3.6769,141500.0],["1997-08-15",3.6769,3.697,3.6367,3.697,108700.0],["1997-08-18",3.7171,3.7372,3.7171,3.7171,26500.0],["1997-08-19",3.7573,3.7573,3.7171,3.7171,71500.0],["1997-08-20",3.7372,3.7372,3.697,3.697,5100.0],["1997-08-21",3.7372,3.7573,3.7221,3.7573,128400.0],["1997-08-22",3.7573,3.7573,3.697,3.697,127800.0],["1997-08-25",3.7372,3.8175,3.7372,3.7974,164400.0],["1997-08-26",3.8175,3.8376,3.7773,3.8376,221500.0],["1997-08-27",3.8376,3.8577,3.8376,3.8577,89100.0],["1997-08-28",3.8979,4.0185,3.8778,4.0185,309800.0],["1997-08-29",4.0185,4.0185,3.7773,3.7773,203700.0],["1997-09-02",3.8175,3.8577,3.8175,3.8577,187400.0],["1997-09-03",3.8577,3.8577,3.8175,3.8175,62700.0],["1997-09-04",3.8577,3.8577,3.8175,3.8175,9100.0],["1997-09-05",3.8577,3.8577,3.7773,3.7773,45700.0],["1997-09-08",3.8175,3.8577,3.7773,3.8577,63100.0],["1997-09-09",3.8175,3.8376,3.7974,3.8175,4900.0],["1997-09-10",3.8376,3.8376,3.7974,3.7974,36300.0],["1997-09-11",3.7773,3.7974,3.7673,3.7673,111700.0],["1997-09-12",3.7773,3.8376,3.7573,3.7974,41900.0],["1997-09-15",3.7773,3.8376,3.7773,3.7773,52900.0],["1997-09-16",3.7773,3.8376,3.7773,3.8175,174500.0],["1997-09-17",3.8376,3.8577,3.7773,3.7773,343400.0],["1997-09-18",3.7974,3.8376,3.7974,3.8175,21100.0],["1997-09-19",3.7974,3.8175,3.7773,3.7773,23800.0],["1997-09-22",3.7974,3.7974,3.7372,3.7372,23900.0],["1997-09-23",3.7372,3.7773,3.7171,3.7372,26200.0],["1997-09-24",3.7773,3.7974,3.7573,3.7773,87700.0],["1997-09-25",3.7372,3.7773,3.7171,3.7773,42600.0],["1997-09-26",3.7773,3.7773,3.7171,3.7171,9700.0],["1997-09-29",3.7573,3.7573,3.697,3.697,37700.0],["1997-09-30",3.7372,3.7372,3.5965,3.6166,175700.0],["1997-10-01",3.6568,3.697,3.6166,3.697,50300.0],["1997-10-02",3.7372,3.7773,3.6568,3.7171,73400.0],["1997-10-03",3.7773,3.7773,3.697,3.7372,19600.0],["1997-10-06",3.7773,3.7773,3.6166,3.6769,11700.0],["1997-10-07",3.6367,3.7372,3.6367,3.7372,40100.0],["1997-10-08",3.7372,3.7372,3.6367,3.6367,32100.0],["1997-10-09",3.697,3.697,3.6367,3.697,43000.0],["1997-10-10",3.6568,3.6769,3.6166,3.6568,56700.0],["1997-10-13",3.697,3.7372,3.697,3.7372,12800.0],["1997-10-14",3.7372,3.7372,3.6166,3.6568,245000.0],["1997-10-15",3.6166,3.6367,3.5965,3.5965,16000.0],["1997-10-16",3.6367,3.6367,3.5764,3.6166,14100.0],["1997-10-17",3.5764,3.6568,3.5764,3.6568,42500.0],["1997-10-20",3.6166,3.6166,3.5563,3.6166,85300.0],["1997-10-21",3.5965,3.6367,3.5764,3.6166,41200.0],["1997-10-22",3.5764,3.7372,3.5764,3.6367,36200.0],["1997-10-23",3.5965,3.6166,3.4358,3.4559,70100.0],["1997-10-24",3.4961,3.5764,3.4559,3.5161,82900.0],["1997-10-27",3.4961,3.4961,2.8933,2.8933,204800.0],["1997-10-28",2.5718,3.3353,2.4914,3.2148,230000.0],["1997-10-29",3.2148,3.4157,3.2148,3.275,316600.0],["1997-10-30",3.2951,3.2951,3.0138,3.0138,162100.0],["1997-10-31",3.054,3.0942,3.0339,3.0339,291100.0],["1997-11-03",3.1545,3.2549,3.1545,3.1746,148100.0],["1997-11-04",3.1545,3.2549,3.1545,3.2349,126700.0],["1997-11-05",3.2549,3.3152,3.1947,3.1947,28800.0],["1997-11-06",3.1545,3.3353,3.1545,3.2549,74600.0],["1997-11-07",3.2951,3.2951,3.0942,3.0942,50600.0],["1997-11-10",3.1344,3.2148,3.0138,3.0138,54000.0],["1997-11-11",2.9134,2.9134,2.8129,2.8933,154700.0],["1997-11-12",2.8933,2.8933,2.8129,2.8129,263100.0],["1997-11-13",2.8933,2.9737,2.8531,2.9536,74000.0],["1997-11-14",2.9937,3.0942,2.9737,2.9737,48800.0],["1997-11-17",3.0138,3.1947,3.0138,3.1344,69100.0],["1997-11-18",3.0942,3.2148,3.054,3.2148,126600.0],["1997-11-19",3.2148,3.3353,3.2148,3.2148,68700.0],["1997-11-20",3.2549,3.3956,3.2549,3.2951,115100.0],["1997-11-21",3.3353,3.3755,3.3353,3.3755,98400.0],["1997-11-24",3.4157,3.4157,3.2951,3.3755,43100.0],["1997-11-25",3.4157,3.4157,3.3353,3.3956,95400.0],["1997-11-26",3.4157,3.5764,3.4157,3.4559,107600.0],["1997-11-28",3.4157,3.5513,3.4157,3.5513,81200.0],["1997-12-01",3.5161,3.5563,3.4961,3.5563,193400.0],["1997-12-02",3.5764,3.5764,3.476,3.5362,181900.0],["1997-12-03",3.5362,3.5764,3.5161,3.5764,177000.0],["1997-12-04",3.6166,3.697,3.6166,3.6769,225400.0],["1997-12-05",3.7171,3.7171,3.6367,3.6568,95400.0],["1997-12-08",3.6769,3.6769,3.5563,3.5764,18000.0],["1997-12-09",3.5362,3.5362,3.4358,3.5161,100600.0],["1997-12-10",3.476,3.476,3.3956,3.4559,35700.0],["1997-12-11",3.2951,3.3755,3.2951,3.3554,92500.0],["1997-12-12",3.3956,3.5764,3.3956,3.5161,51800.0],["1997-12-15",3.5563,3.5764,3.4961,3.5161,55400.0],["1997-12-16",3.5161,3.6166,3.5161,3.5362,65900.0],["1997-12-17",3.5161,3.5965,3.5161,3.5362,29600.0],["1997-12-18",3.5764,3.5764,3.4961,3.5764,47300.0],["1997-12-19",3.5764,3.5764,3.4961,3.4961,58800.0],["1997-12-22",3.4961,3.5161,3.4961,3.4961,108900.0],["1997-12-23",3.4961,3.5764,3.4961,3.5563,67900.0],["1997-12-24",3.5563,3.5764,3.5161,3.5563,19700.0],["1997-12-26",3.5764,3.5764,3.5362,3.5764,8100.0],["1997-12-29",3.5362,3.6568,3.5362,3.6367,21500.0],["1997-12-30",3.5965,3.6568,3.5965,3.6568,34300.0],["1997-12-31",3.6166,3.6166,3.5764,3.5965,25500.0],["1998-01-02",3.5965,3.6568,3.5764,3.6367,5500.0],["1998-01-05",3.6367,3.6367,3.6367,3.6367,15400.0],["1998-01-06",3.5965,3.5965,3.5362,3.5764,41300.0],["1998-01-07",3.5362,3.6367,3.5362,3.5965,35900.0],["1998-01-08",3.5965,3.6568,3.5362,3.6568,186500.0],["1998-01-09",3.6166,3.6166,3.5362,3.5362,54200.0],["1998-01-12",3.4961,3.4961,3.3956,3.4961,97000.0],["1998-01-13",3.4559,3.5563,3.4559,3.5161,124600.0],["1998-01-14",3.476,3.6166,3.476,3.5965,61000.0],["1998-01-15",3.5563,3.6166,3.5563,3.6166,7400.0],["1998-01-16",3.6367,3.7372,3.6367,3.697,47500.0],["1998-01-20",3.6166,3.697,3.6166,3.6568,30400.0],["1998-01-21",3.6166,3.7974,3.5764,3.7372,63100.0],["1998-01-22",3.697,3.697,3.6166,3.6769,64300.0],["1998-01-23",3.6367,3.6769,3.6367,3.6769,16300.0],["1998-01-26",3.6769,3.7372,3.6166,3.6166,30400.0],["1998-01-27",3.6367,3.697,3.6166,3.6568,79700.0],["1998-01-28",3.6568,3.6769,3.6166,3.6166,28600.0],["1998-01-29",3.6166,3.697,3.6166,3.6769,47300.0],["1998-01-30",3.6568,3.6568,3.5965,3.6367,131600.0],["1998-02-02",3.5965,3.5965,3.5362,3.5563,54400.0],["1998-02-03",3.5161,3.6367,3.476,3.6166,52100.0],["1998-02-04",3.6568,3.7372,3.5764,3.5965,114100.0],["1998-02-05",3.6166,3.697,3.6166,3.6769,101300.0],["1998-02-06",3.6367,3.6568,3.5965,3.6166,84000.0],["1998-02-09",3.5965,3.6166,3.5965,3.6166,194700.0],["1998-02-10",3.6166,3.6769,3.6166,3.6769,32800.0],["1998-02-11",3.6769,3.697,3.6166,3.697,91700.0],["1998-02-12",3.697,3.7372,3.697,3.7372,57000.0],["1998-02-13",3.7372,3.8577,3.7372,3.7773,145100.0],["1998-02-17",3.7773,3.8577,3.7773,3.8376,68600.0],["1998-02-18",3.7974,3.8376,3.7773,3.7974,121400.0],["1998-02-19",3.7555,3.7555,3.6925,3.7345,36300.0],["1998-02-20",3.6925,3.9023,3.6925,3.8604,166800.0],["1998-02-23",3.8814,3.8814,3.8604,3.8604,14700.0],["1998-02-24",3.8814,3.8814,3.8604,3.8604,12900.0],["1998-02-25",3.9023,4.0702,3.9023,4.0702,110500.0],["1998-02-26",4.0282,4.0282,3.9233,3.9233,12800.0],["1998-02-27",3.9653,3.9653,3.9233,3.9443,22200.0],["1998-03-02",3.9023,4.0702,3.8604,4.0702,62500.0],["1998-03-03",4.0282,4.0282,3.9023,3.9023,12500.0],["1998-03-04",3.9443,3.9863,3.9443,3.9443,15200.0],["1998-03-05",3.9863,3.9863,3.9443,3.9653,8900.0],["1998-03-06",3.9653,3.9653,3.9023,3.9023,16900.0],["1998-03-09",3.9443,4.0072,3.9443,4.0072,53700.0],["1998-03-10",3.9653,4.0072,3.9443,3.9443,25700.0],["1998-03-11",3.9023,3.9443,3.8604,3.9443,3700.0],["1998-03-12",3.9023,3.9443,3.8604,3.9443,34400.0],["1998-03-13",3.9653,4.0072,3.9443,3.9443,44500.0],["1998-03-16",3.9863,4.0282,3.9863,3.9863,105100.0],["1998-03-17",3.9863,3.9863,3.8814,3.9443,33500.0],["1998-03-18",3.9023,3.9863,3.7765,3.9443,153300.0],["1998-03-19",3.9443,3.9653,3.9443,3.9653,60100.0],["1998-03-20",3.9653,3.9653,3.9653,3.9653,1400.0],["1998-03-23",3.9233,4.0282,3.9233,3.9653,27500.0],["1998-03-24",3.9653,3.9863,3.9443,3.9443,23600.0],["1998-03-25",3.9023,3.9863,3.9023,3.9443,70300.0],["1998-03-26",3.9233,3.9653,3.9023,3.9653,70400.0],["1998-03-27",3.9443,3.9443,3.9443,3.9443,10100.0],["1998-03-30",3.9443,3.9863,3.9023,3.9653,61700.0],["1998-03-31",3.9233,3.9653,3.9233,3.9233,23900.0],["1998-04-01",3.9443,3.9863,3.9443,3.9443,10200.0],["1998-04-02",3.9443,3.9863,3.9443,3.9653,52700.0],["1998-04-03",3.9443,3.9653,3.9023,3.9023,109000.0],["1998-04-06",3.9023,3.9443,3.7765,3.8604,58000.0],["1998-04-07",3.8184,3.8184,3.7765,3.8184,31700.0],["1998-04-08",3.8604,3.8814,3.7974,3.7974,30100.0],["1998-04-09",3.8394,3.8394,3.7765,3.7765,6600.0],["1998-04-13",3.7765,3.8184,3.7345,3.7345,26500.0],["1998-04-14",3.7765,3.7974,3.7765,3.7765,38800.0],["1998-04-15",3.7765,3.7765,3.7765,3.7765,2400.0],["1998-04-16",3.7765,3.9023,3.7765,3.9023,25300.0],["1998-04-17",3.8604,3.8604,3.7974,3.8184,6600.0],["1998-04-20",3.8604,3.9233,3.8184,3.8184,4100.0],["1998-04-21",3.8184,3.9023,3.7974,3.9023,50500.0],["1998-04-22",3.8604,3.9023,3.8394,3.9023,40100.0],["1998-04-23",3.8814,3.9443,3.8604,3.9443,47100.0],["1998-04-24",3.9023,3.9233,3.8184,3.9233,19800.0],["1998-04-27",3.8814,3.8814,3.7974,3.8814,8300.0],["1998-04-28",3.9233,3.9233,3.8184,3.8184,9800.0],["1998-04-29",3.8184,3.9023,3.7765,3.8814,36700.0],["1998-04-30",3.9233,3.9233,3.8604,3.8814,55500.0],["1998-05-01",3.8604,3.8814,3.8394,3.8814,3400.0],["1998-05-04",3.8394,3.9233,3.8394,3.8814,6800.0],["1998-05-05",3.8814,3.9233,3.8604,3.9233,47700.0],["1998-05-06",3.9653,3.9653,3.8394,3.8394,68300.0],["1998-05-07",3.8814,3.9233,3.8604,3.8604,12500.0],["1998-05-08",3.8604,3.8604,3.8604,3.8604,14900.0],["1998-05-11",3.8184,3.8604,3.7712,3.7712,76600.0],["1998-05-12",3.7765,3.7765,3.7555,3.7555,34300.0],["1998-05-13",3.7555,3.7555,3.6086,3.7135,19500.0],["1998-05-14",3.7345,3.7345,3.6925,3.7345,18600.0],["1998-05-15",3.7765,3.7765,3.7135,3.7345,8000.0],["1998-05-18",3.7765,3.7765,3.6716,3.6716,27600.0],["1998-05-19",3.6925,3.7555,3.6086,3.6086,49600.0],["1998-05-20",3.6506,3.6506,3.5247,3.5457,22200.0],["1998-05-21",3.5876,3.6296,3.5247,3.6296,76100.0],["1998-05-22",3.5876,3.5876,3.5247,3.5247,20900.0],["1998-05-26",3.4408,3.4408,3.3569,3.3778,20200.0],["1998-05-27",3.4198,3.5247,3.3988,3.4827,24400.0],["1998-05-28",3.5247,3.5667,3.5037,3.5037,6600.0],["1998-05-29",3.5037,3.6086,3.5037,3.5876,76600.0],["1998-06-01",3.6086,3.7135,3.5876,3.6296,34200.0],["1998-06-02",3.6296,3.6925,3.6086,3.6086,23000.0],["1998-06-03",3.6296,3.7345,3.6034,3.7345,101300.0],["1998-06-04",3.6925,3.7765,3.6506,3.7345,87600.0],["1998-06-05",3.7345,3.7555,3.7345,3.7555,1300.0],["1998-06-08",3.7135,3.7135,3.6925,3.6925,2000.0],["1998-06-09",3.7135,3.7345,3.6925,3.7135,35200.0],["1998-06-10",3.6506,3.7345,3.6296,3.7345,157400.0],["1998-06-11",3.6925,3.6925,3.5876,3.5876,45000.0],["1998-06-12",3.5457,3.6296,3.4827,3.5876,42500.0],["1998-06-15",3.5876,3.5876,3.5457,3.5457,11200.0],["1998-06-16",3.5457,3.5457,3.4618,3.4827,31800.0],["1998-06-17",3.5247,3.6925,3.5247,3.6296,298700.0],["1998-06-18",3.6086,3.6506,3.5876,3.6296,120100.0],["1998-06-19",3.6296,3.6716,3.6296,3.6716,100200.0],["1998-06-22",3.6296,3.6296,3.5876,3.6086,27100.0],["1998-06-23",3.6506,3.6716,3.6506,3.6716,12500.0],["1998-06-24",3.6716,3.6925,3.6296,3.6925,22300.0],["1998-06-25",3.5037,3.6716,3.5037,3.6506,20500.0],["1998-06-26",3.6716,3.7135,3.6296,3.6716,77200.0],["1998-06-29",3.6506,3.6925,3.6506,3.6925,34900.0],["1998-06-30",3.6506,3.8604,3.6506,3.8604,32400.0],["1998-07-01",3.7974,3.7974,3.7974,3.7974,300.0],["1998-07-02",3.7974,3.9653,3.7974,3.9653,58300.0],["1998-07-06",3.9653,4.0282,3.9653,4.0282,42600.0],["1998-07-07",4.0282,4.1121,4.0072,4.0702,151900.0],["1998-07-08",4.0282,4.0492,4.0282,4.0492,22100.0],["1998-07-09",4.0702,4.1541,4.0702,4.1541,78800.0],["1998-07-10",4.1121,4.1121,4.0702,4.0702,7100.0],["1998-07-13",4.0702,4.0702,4.0702,4.0702,2500.0],["1998-07-14",4.1121,4.1961,4.0702,4.1121,16800.0],["1998-07-15",4.0702,4.1751,4.0702,4.1121,20400.0],["1998-07-16",4.1121,4.1121,4.1121,4.1121,1700.0],["1998-07-17",4.1331,4.1751,4.1121,4.1541,19200.0],["1998-07-20",4.2853,4.2853,4.1104,4.1541,18100.0],["1998-07-21",4.1104,4.1541,4.1104,4.1541,272600.0],["1998-07-22",4.1104,4.1322,4.0666,4.1104,1386800.0],["1998-07-23",4.0666,4.1104,4.0666,4.1104,147500.0],["1998-07-24",4.1541,4.1541,4.1322,4.1322,10900.0],["1998-07-27",4.1541,4.176,4.1322,4.1541,35700.0],["1998-07-28",4.1978,4.2197,4.1541,4.176,112200.0],["1998-07-29",4.1541,4.1541,4.1541,4.1541,28400.0],["1998-07-30",4.1541,4.1541,4.1541,4.1541,8000.0],["1998-07-31",4.176,4.176,4.1541,4.176,15800.0],["1998-08-03",4.1541,4.176,4.0448,4.1104,300100.0],["1998-08-04",4.0666,4.0666,3.9792,4.0448,91500.0],["1998-08-05",4.0011,4.0666,3.8917,3.8917,31600.0],["1998-08-06",3.9355,4.0229,3.9355,3.9792,11900.0],["1998-08-07",4.0448,4.1322,4.0011,4.0666,22600.0],["1998-08-10",4.0666,4.0666,3.8917,3.9792,63800.0],["1998-08-11",3.9355,3.9355,3.8043,3.8043,13500.0],["1998-08-12",3.7606,3.8917,3.7606,3.848,18900.0],["1998-08-13",3.8043,3.8043,3.5638,3.7387,276900.0],["1998-08-14",3.7387,3.8043,3.7387,3.7824,119300.0],["1998-08-17",3.7606,3.7606,3.7387,3.7387,1000.0],["1998-08-18",3.7387,3.7606,3.7387,3.7387,53800.0],["1998-08-19",3.7824,3.8261,3.7824,3.8261,2700.0],["1998-08-20",3.8043,3.8043,3.7387,3.7387,17500.0],["1998-08-21",3.695,3.695,3.4982,3.5638,115700.0],["1998-08-24",3.5638,3.6731,3.5638,3.6731,17400.0],["1998-08-25",3.7168,3.7606,3.5638,3.5638,93100.0],["1998-08-26",3.5638,3.5638,3.4545,3.4982,191700.0],["1998-08-27",3.4545,3.4545,3.2796,3.4107,283500.0],["1998-08-28",3.4107,3.4107,3.3233,3.3233,125900.0],["1998-08-31",3.3233,3.4107,3.2796,3.3233,107700.0],["1998-09-01",3.2796,3.4763,3.2796,3.4763,32500.0],["1998-09-02",3.4326,3.4326,3.3451,3.3889,20500.0],["1998-09-03",3.367,3.367,3.1921,3.3451,61400.0],["1998-09-04",3.3451,3.3451,3.1046,3.1484,43800.0],["1998-09-08",3.1265,3.1921,2.9735,3.0609,25900.0],["1998-09-09",3.0828,3.1046,2.9297,2.9297,18700.0],["1998-09-10",2.9297,2.9297,2.4487,2.6236,468600.0],["1998-09-11",2.6236,2.8423,2.5581,2.7767,169200.0],["1998-09-14",2.8204,3.1046,2.7548,2.8423,51400.0],["1998-09-15",2.8423,3.3233,2.8423,3.3014,81400.0],["1998-09-16",3.2577,3.367,3.214,3.2796,60500.0],["1998-09-17",3.2358,3.3233,3.1484,3.3233,302400.0],["1998-09-18",3.2796,3.3014,3.0609,3.1702,44600.0],["1998-09-21",3.1265,3.214,3.0391,3.1702,11500.0],["1998-09-22",3.1921,3.367,3.1921,3.3014,23500.0],["1998-09-23",3.3451,3.6294,3.3451,3.5201,112800.0],["1998-09-24",3.4982,3.4982,3.4107,3.4982,13900.0],["1998-09-25",3.4545,3.4982,3.367,3.367,19600.0],["1998-09-28",3.367,3.4982,3.3451,3.4982,3800.0],["1998-09-29",3.4982,3.4982,3.3451,3.4326,10700.0],["1998-09-30",3.3889,3.4107,3.3233,3.4107,15200.0],["1998-10-01",3.4545,3.4545,3.3014,3.3233,6900.0],["1998-10-02",3.3233,3.4982,3.3233,3.4326,32200.0],["1998-10-05",3.3889,3.3889,3.3451,3.367,3600.0],["1998-10-06",3.3451,3.3889,3.3014,3.3451,5900.0],["1998-10-07",3.3014,3.3233,3.2358,3.3233,20900.0],["1998-10-08",3.2796,3.2796,3.1702,3.214,5900.0],["1998-10-09",3.1702,3.4107,3.1265,3.367,43500.0],["1998-10-12",3.3451,3.367,3.3233,3.367,21600.0],["1998-10-13",3.4107,3.4545,3.4107,3.4545,69800.0],["1998-10-14",3.4107,3.5419,3.4107,3.5201,32500.0],["1998-10-15",3.5201,3.6075,3.4763,3.6075,201000.0],["1998-10-16",3.5638,3.5638,3.4982,3.4982,73000.0],["1998-10-19",3.4982,3.5419,3.4982,3.4982,89100.0],["1998-10-20",3.5419,3.5638,3.5419,3.5638,76600.0],["1998-10-21",3.6731,3.6731,3.5419,3.5638,33600.0],["1998-10-22",3.5419,3.5856,3.5201,3.5201,78300.0],["1998-10-23",3.5638,3.5638,3.5201,3.5201,6300.0],["1998-10-26",3.5201,3.5201,3.4982,3.4982,13200.0],["1998-10-27",3.5419,3.5419,3.4982,3.4982,53000.0],["1998-10-28",3.4982,3.5419,3.4982,3.4982,34100.0],["1998-10-29",3.4982,3.5201,3.4982,3.4982,66300.0],["1998-10-30",3.5638,3.6075,3.5638,3.6075,11900.0],["1998-11-02",3.6512,3.7168,3.6512,3.7168,4200.0],["1998-11-03",3.6731,3.848,3.6731,3.7824,11000.0],["1998-11-04",3.8261,3.8917,3.8261,3.848,43100.0],["1998-11-05",3.8917,3.8917,3.7824,3.8261,41500.0],["1998-11-06",3.8261,3.8699,3.8261,3.8261,80300.0],["1998-11-09",3.8261,3.848,3.8261,3.8261,53500.0],["1998-11-10",3.8699,3.8917,3.8261,3.848,28500.0],["1998-11-11",3.848,3.848,3.8261,3.8261,19600.0],["1998-11-12",3.8261,3.848,3.8043,3.8043,201600.0],["1998-11-13",3.8043,3.8043,3.8043,3.8043,14200.0],["1998-11-16",3.8043,3.8261,3.8043,3.8261,76700.0],["1998-11-17",3.8261,3.8261,3.8261,3.8261,112600.0],["1998-11-18",3.7824,3.7824,3.6294,3.695,17600.0],["1998-11-19",3.695,3.7606,3.695,3.7387,31500.0],["1998-11-20",3.695,3.7387,3.6731,3.7387,10200.0],["1998-11-23",3.7824,3.8043,3.6731,3.6731,28600.0],["1998-11-24",3.6731,3.6731,3.6294,3.6294,60300.0],["1998-11-25",3.6512,3.6731,3.5856,3.5856,118200.0],["1998-11-27",3.6075,3.6512,3.5419,3.5419,23600.0],["1998-11-30",3.5419,3.5856,3.4982,3.4982,22100.0],["1998-12-01",3.4545,3.6731,3.4545,3.6731,116700.0],["1998-12-02",3.6512,3.7387,3.6512,3.695,138500.0],["1998-12-03",3.6512,3.7168,3.5856,3.6294,34900.0],["1998-12-04",3.5856,3.6294,3.5856,3.6294,65000.0],["1998-12-07",3.5856,3.6075,3.5856,3.5856,6400.0],["1998-12-08",3.5856,3.5856,3.5856,3.5856,100.0],["1998-12-09",3.5856,3.5856,3.5419,3.5419,8800.0],["1998-12-10",3.4982,3.5856,3.4982,3.5856,3900.0],["1998-12-11",3.5419,3.5419,3.4982,3.5201,2200.0],["1998-12-14",3.5638,3.5638,3.4982,3.5201,7600.0],["1998-12-15",3.5201,3.5419,3.5201,3.5201,8600.0],["1998-12-16",3.4982,3.4982,3.4982,3.4982,3500.0],["1998-12-17",3.4545,3.4982,3.4107,3.4982,35100.0],["1998-12-18",3.5419,3.5419,3.367,3.4107,8200.0],["1998-12-21",3.4545,3.5419,3.4545,3.5201,4800.0],["1998-12-22",3.5201,3.5201,3.4982,3.4982,1500.0],["1998-12-23",3.4763,3.4982,3.4763,3.4982,8000.0],["1998-12-24",3.5201,3.5201,3.5201,3.5201,1000.0],["1998-12-28",3.4763,3.6512,3.4763,3.5638,29700.0],["1998-12-29",3.5201,3.5201,3.4982,3.4982,4200.0],["1998-12-30",3.5419,3.5419,3.4982,3.4982,32100.0],["1998-12-31",3.4982,3.5419,3.4545,3.5419,3000.0],["1999-01-04",3.5419,3.5419,3.4982,3.5419,40100.0],["1999-01-05",3.4982,3.4982,3.4982,3.4982,600.0],["1999-01-06",3.4982,3.6294,3.4545,3.4545,31500.0],["1999-01-07",3.4107,3.4763,3.4107,3.4763,6600.0],["1999-01-08",3.4326,3.5638,3.4107,3.5201,11400.0],["1999-01-11",3.5201,3.5201,3.3889,3.3889,11900.0],["1999-01-12",3.4326,3.4326,3.3451,3.367,4000.0],["1999-01-13",3.3233,3.3233,3.0172,3.1921,56500.0],["1999-01-14",3.1702,3.1921,3.1046,3.1484,19500.0],["1999-01-15",3.1484,3.4982,3.1484,3.4982,18100.0],["1999-01-19",3.5419,3.6294,3.5419,3.6075,18600.0],["1999-01-20",3.6075,3.6075,3.5638,3.5856,27300.0],["1999-01-21",3.6075,3.6075,3.4326,3.4763,5100.0],["1999-01-22",3.4326,3.4326,3.4326,3.4326,21500.0],["1999-01-25",3.3889,3.4763,3.3889,3.4545,34100.0],["1999-01-26",3.4982,3.4982,3.4107,3.4107,6600.0],["1999-01-27",3.4545,3.4545,3.3233,3.3233,109500.0],["1999-01-28",3.3233,3.3233,3.3233,3.3233,110000.0],["1999-01-29",3.3233,3.3889,3.1921,3.3451,77000.0],["1999-02-01",3.3889,3.6075,3.367,3.6075,154600.0],["1999-02-02",3.6512,3.6731,3.5856,3.5856,43500.0],["1999-02-03",3.5856,3.6731,3.4982,3.4982,26800.0],["1999-02-04",3.5419,3.6294,3.5201,3.5201,8400.0],["1999-02-05",3.5638,3.5856,3.5419,3.5856,11000.0],["1999-02-08",3.5856,3.6731,3.5201,3.5856,15200.0],["1999-02-09",3.5856,3.5856,3.5201,3.5201,13200.0],["1999-02-10",3.5419,3.5856,3.5419,3.5638,60100.0],["1999-02-11",3.5638,3.6294,3.5638,3.5856,10200.0],["1999-02-12",3.6294,3.6512,3.5856,3.6512,11100.0],["1999-02-16",3.6731,3.6731,3.5856,3.5856,14900.0],["1999-02-17",3.5856,3.5856,3.4763,3.4982,166500.0],["1999-02-18",3.4982,3.6294,3.4982,3.6294,124600.0],["1999-02-19",3.6731,3.6731,3.5638,3.6512,33900.0],["1999-02-22",3.6972,3.7431,3.6283,3.6283,8100.0],["1999-02-23",3.6742,3.7661,3.6512,3.7201,13800.0],["1999-02-24",3.7201,3.7431,3.6742,3.7431,18800.0],["1999-02-25",3.7431,3.7431,3.6742,3.6742,4400.0],["1999-02-26",3.6972,3.6972,3.6283,3.6283,12000.0],["1999-03-01",3.6742,3.6742,3.6512,3.6512,4000.0],["1999-03-02",3.6972,3.6972,3.6512,3.6512,23900.0],["1999-03-03",3.6742,3.6742,3.5823,3.5823,10400.0],["1999-03-04",3.6053,3.6053,3.6053,3.6053,1400.0],["1999-03-05",3.6053,3.6053,3.5364,3.5594,16900.0],["1999-03-08",3.6053,3.6053,3.4905,3.5364,16500.0],["1999-03-09",3.5364,3.5364,3.4905,3.5364,19800.0],["1999-03-10",3.5364,3.5364,3.4446,3.5135,20900.0],["1999-03-11",3.5364,3.5364,3.5135,3.5364,16200.0],["1999-03-12",3.5823,3.5823,3.5364,3.5364,11000.0],["1999-03-15",3.4905,3.4905,3.4446,3.4675,37900.0],["1999-03-16",3.4675,3.4675,3.4675,3.4675,2300.0],["1999-03-17",3.4675,3.5135,3.4446,3.4905,26600.0],["1999-03-18",3.4905,3.4905,3.4675,3.4905,26000.0],["1999-03-19",3.4905,3.4905,3.3757,3.3757,82400.0],["1999-03-22",3.3757,3.3757,3.3757,3.3757,10100.0],["1999-03-23",3.3757,3.3757,3.2379,3.3757,121700.0],["1999-03-24",3.3757,3.3986,3.3297,3.3297,15600.0],["1999-03-25",3.3527,3.4446,3.3527,3.4446,4600.0],["1999-03-26",3.4675,3.4675,3.4216,3.4216,2100.0],["1999-03-29",3.4675,3.5823,3.4675,3.5594,78900.0],["1999-03-30",3.5823,3.6283,3.5364,3.6283,9400.0],["1999-03-31",3.5594,3.5594,3.4446,3.4446,7800.0],["1999-04-01",3.4905,3.5823,3.4905,3.5823,3500.0],["1999-04-05",3.5823,3.5823,3.5364,3.5823,5500.0],["1999-04-06",3.5823,3.5823,3.5135,3.5364,5100.0],["1999-04-07",3.5594,3.5594,3.4675,3.4905,3400.0],["1999-04-08",3.4675,3.4675,3.3757,3.3986,225800.0],["1999-04-09",3.4446,3.4446,3.3297,3.3986,31400.0],["1999-04-12",3.3527,3.4905,3.3527,3.4905,127500.0],["1999-04-13",3.4446,3.5135,3.4446,3.4675,7100.0],["1999-04-14",3.4446,3.4905,3.3986,3.4675,166400.0],["1999-04-15",3.4446,3.4675,3.4216,3.4675,11000.0],["1999-04-16",3.4905,3.4905,3.4446,3.4675,77600.0],["1999-04-19",3.5135,3.6283,3.4446,3.5135,182500.0],["1999-04-20",3.4905,3.5823,3.4446,3.5364,67900.0],["1999-04-21",3.5364,3.5364,3.4905,3.4905,41700.0],["1999-04-22",3.4905,3.5364,3.4905,3.4905,6900.0],["1999-04-23",3.4446,3.5135,3.4446,3.4905,61600.0],["1999-04-26",3.4905,3.4905,3.4216,3.4446,32300.0],["1999-04-27",3.4905,3.4905,3.4446,3.4446,22600.0],["1999-04-28",3.4446,3.4675,3.3986,3.3986,38000.0],["1999-04-29",3.4446,3.4446,3.4216,3.4216,30300.0],["1999-04-30",3.4675,3.5364,3.4675,3.5135,269000.0],["1999-05-03",3.5135,3.6742,3.5135,3.6742,94200.0],["1999-05-04",3.7201,3.7201,3.6283,3.6512,40400.0],["1999-05-05",3.6742,3.6742,3.5823,3.6053,17300.0],["1999-05-06",3.6512,3.7201,3.6512,3.6742,68200.0],["1999-05-07",3.6512,3.6972,3.6512,3.6972,35100.0],["1999-05-10",3.7431,3.7661,3.7201,3.7201,12400.0],["1999-05-11",3.7201,3.7201,3.6512,3.6972,18400.0],["1999-05-12",3.7201,3.7201,3.5594,3.5594,9500.0],["1999-05-13",3.5594,3.6053,3.5594,3.5823,1500.0],["1999-05-14",3.3986,3.5364,3.3986,3.5364,17300.0],["1999-05-17",3.5823,3.6053,3.5823,3.6053,5400.0],["1999-05-18",3.6512,3.6972,3.6283,3.6512,6400.0],["1999-05-19",3.6742,3.6742,3.4446,3.4675,18700.0],["1999-05-20",3.4216,3.4905,3.3527,3.3757,10400.0],["1999-05-21",3.3986,3.4446,3.3986,3.4216,11500.0],["1999-05-24",3.4216,3.5135,3.3297,3.3297,9600.0],["1999-05-25",3.3068,3.3068,3.2838,3.2838,27200.0],["1999-05-26",3.2609,3.3068,3.2609,3.2838,46000.0],["1999-05-27",3.2609,3.2609,3.2379,3.2609,49000.0],["1999-05-28",3.2609,3.3068,3.2609,3.2609,72100.0],["1999-06-01",3.2609,3.2609,3.2379,3.2609,46700.0],["1999-06-02",3.2609,3.2609,3.2609,3.2609,61600.0],["1999-06-03",3.2609,3.2609,3.2379,3.2609,17900.0],["1999-06-04",3.2149,3.2609,3.2149,3.2609,110500.0],["1999-06-07",3.2379,3.2609,3.2379,3.2609,256800.0],["1999-06-08",3.2609,3.3068,3.2379,3.2379,255500.0],["1999-06-09",3.2609,3.3527,3.2609,3.3068,609000.0],["1999-06-10",3.3297,3.3297,3.3068,3.3297,76000.0],["1999-06-11",3.3297,3.3297,3.3068,3.3068,64500.0],["1999-06-14",3.3068,3.3297,3.3068,3.3068,5500.0],["1999-06-15",3.3068,3.3068,3.3068,3.3068,0.0],["1999-06-16",3.3068,3.3068,3.2838,3.3068,7400.0],["1999-06-17",3.2609,3.3068,3.2379,3.2838,32000.0],["1999-06-18",3.2838,3.2838,3.2609,3.2609,72100.0],["1999-06-21",3.2609,3.2609,3.2379,3.2609,19300.0],["1999-06-22",3.2609,3.3068,3.2149,3.3068,99600.0],["1999-06-23",3.3527,3.4446,3.3527,3.4446,13900.0],["1999-06-24",3.3986,3.4675,3.3986,3.4675,15600.0],["1999-06-25",3.4675,3.5364,3.4675,3.4905,207700.0],["1999-06-28",3.5364,3.5364,3.4905,3.4905,31400.0],["1999-06-29",3.5364,3.5364,3.4905,3.4905,172500.0],["1999-06-30",3.4446,3.4446,3.3986,3.4446,14200.0],["1999-07-01",3.4905,3.6742,3.4905,3.5594,109700.0],["1999-07-02",3.6053,3.6742,3.5364,3.6512,44000.0],["1999-07-06",3.6512,3.6512,3.5135,3.5135,16800.0],["1999-07-07",3.5594,3.6053,3.4905,3.5135,21100.0],["1999-07-08",3.4446,3.4675,3.3757,3.4675,49500.0],["1999-07-09",3.4446,3.5594,3.4446,3.5594,15100.0],["1999-07-12",3.5135,3.5135,3.3068,3.3297,127800.0],["1999-07-13",3.3068,3.3986,3.2609,3.3986,119600.0],["1999-07-14",3.3986,3.4446,3.3757,3.4446,116300.0],["1999-07-15",3.4446,3.4905,3.3757,3.4446,110500.0],["1999-07-16",3.4446,3.4446,3.4216,3.4446,35100.0],["1999-07-19",3.4446,3.4905,3.4216,3.4675,137200.0],["1999-07-20",3.4216,3.4446,3.3986,3.3986,15900.0],["1999-07-21",3.4216,3.4446,3.3527,3.3757,22800.0],["1999-07-22",3.3986,3.3986,3.3986,3.3986,8500.0],["1999-07-23",3.3986,3.4216,3.3527,3.3757,10700.0],["1999-07-26",3.3757,3.5214,3.3757,3.4242,13400.0],["1999-07-27",3.4485,3.4971,3.3271,3.3271,98000.0],["1999-07-28",3.3271,3.3271,3.2785,3.3028,132600.0],["1999-07-29",3.3028,3.3271,3.2785,3.3028,48400.0],["1999-07-30",3.3514,3.3514,3.3028,3.3514,31500.0],["1999-08-02",3.3514,3.3514,3.2542,3.2785,11300.0],["1999-08-03",3.3028,3.3028,3.23,3.2785,31200.0],["1999-08-04",3.2785,3.2785,3.2057,3.2057,21200.0],["1999-08-05",3.23,3.23,3.1085,3.2057,11200.0],["1999-08-06",3.2542,3.2542,3.1814,3.2542,11000.0],["1999-08-09",3.2785,3.2785,3.2057,3.2057,47100.0],["1999-08-10",3.1571,3.2057,3.0842,3.1085,74900.0],["1999-08-11",3.1085,3.1085,3.1085,3.1085,57600.0],["1999-08-12",3.1571,3.1571,3.1085,3.1085,58400.0],["1999-08-13",3.1085,3.1085,3.0842,3.1085,30200.0],["1999-08-16",3.1328,3.1328,3.1085,3.1328,57000.0],["1999-08-17",3.1328,3.1328,3.1085,3.1085,38100.0],["1999-08-18",3.1328,3.1328,3.1085,3.1085,387200.0],["1999-08-19",3.1085,3.1085,3.1085,3.1085,4300.0],["1999-08-20",3.1085,3.1328,3.1085,3.1085,18700.0],["1999-08-23",3.1085,3.1571,3.1085,3.1085,26600.0],["1999-08-24",3.1085,3.1085,3.06,3.0842,21400.0],["1999-08-25",3.0842,3.1085,3.0842,3.1085,13100.0],["1999-08-26",3.1328,3.1328,3.1085,3.1328,24800.0],["1999-08-27",3.1085,3.1085,3.0114,3.0357,62700.0],["1999-08-30",2.9871,3.0114,2.9871,2.9871,21900.0],["1999-08-31",2.9871,2.9871,2.9142,2.9628,30100.0],["1999-09-01",2.9628,3.0842,2.9142,3.0842,370300.0],["1999-09-02",3.0842,3.0842,3.06,3.06,20700.0],["1999-09-03",3.1085,3.1571,3.1085,3.1085,46900.0],["1999-09-07",3.0842,3.1328,3.06,3.0842,8400.0],["1999-09-08",3.1085,3.1328,3.06,3.1085,92100.0],["1999-09-09",3.1571,3.2057,3.1328,3.1328,64800.0],["1999-09-10",3.1328,3.1571,3.1328,3.1571,16000.0],["1999-09-13",3.1571,3.2057,3.0842,3.1814,121000.0],["1999-09-14",3.2057,3.3028,3.1814,3.3028,67200.0],["1999-09-15",3.3271,3.3271,3.2785,3.3028,42000.0],["1999-09-16",3.3028,3.3514,3.2542,3.2785,13000.0],["1999-09-17",3.2785,3.2785,3.1085,3.2057,50400.0],["1999-09-20",3.23,3.23,3.2057,3.23,11100.0],["1999-09-21",3.23,3.23,3.1571,3.2057,13700.0],["1999-09-22",3.23,3.23,3.0842,3.2057,55500.0],["1999-09-23",3.1328,3.23,3.1085,3.2057,274000.0],["1999-09-24",3.2542,3.2542,3.1571,3.2057,3300.0],["1999-09-27",3.2057,3.2542,3.2057,3.23,10000.0],["1999-09-28",3.2542,3.2542,3.1085,3.1085,19400.0],["1999-09-29",3.1328,3.2057,3.1328,3.1328,9800.0],["1999-09-30",3.1571,3.2785,3.1571,3.1814,43900.0],["1999-10-01",3.2057,3.2057,3.1571,3.1814,3700.0],["1999-10-04",3.1814,3.2785,3.1328,3.2785,25000.0],["1999-10-05",3.2542,3.2542,3.1814,3.1814,2500.0],["1999-10-06",3.2057,3.23,3.2057,3.23,8600.0],["1999-10-07",3.2057,3.2785,3.2057,3.2785,33900.0],["1999-10-08",3.2542,3.2542,3.2057,3.2057,5100.0],["1999-10-11",3.2057,3.2542,3.2057,3.2542,200.0],["1999-10-12",3.2542,3.2542,3.1571,3.1571,9200.0],["1999-10-13",3.1328,3.1571,3.1085,3.1085,153700.0],["1999-10-14",3.1814,3.2542,3.1085,3.1085,15200.0],["1999-10-15",3.1085,3.1571,3.1085,3.1571,15800.0],["1999-10-18",3.1085,3.1814,3.1085,3.1814,35100.0],["1999-10-19",3.2785,3.2785,3.1814,3.1814,122600.0],["1999-10-20",3.1814,3.2057,3.1814,3.2057,10600.0],["1999-10-21",3.1814,3.2785,3.1814,3.2057,66100.0],["1999-10-22",3.23,3.3271,3.23,3.3271,11700.0],["1999-10-25",3.3271,3.3514,3.2057,3.3028,9300.0],["1999-10-26",3.3514,3.3514,3.2057,3.2057,17400.0],["1999-10-27",3.2057,3.2785,3.2057,3.23,18500.0],["1999-10-28",3.2542,3.3028,3.2057,3.23,57800.0],["1999-10-29",3.23,3.2542,3.23,3.2542,9800.0],["1999-11-01",3.23,3.2542,3.23,3.2542,202300.0],["1999-11-02",3.23,3.2785,3.23,3.2785,217000.0],["1999-11-03",3.2785,3.3028,3.2542,3.2785,19000.0],["1999-11-04",3.2785,3.3028,3.2785,3.2785,53500.0],["1999-11-05",3.2785,3.2785,3.2057,3.2785,8900.0],["1999-11-08",3.2785,3.3028,3.23,3.3028,62700.0],["1999-11-09",3.3028,3.3514,3.3028,3.3028,11100.0],["1999-11-10",3.3271,3.3271,3.3028,3.3028,19200.0],["1999-11-11",3.3028,3.3271,3.3028,3.3028,21200.0],["1999-11-12",3.3757,3.3757,3.3028,3.3028,11100.0],["1999-11-15",3.3028,3.3514,3.3028,3.3514,52000.0],["1999-11-16",3.3757,3.3757,3.3271,3.3514,12100.0],["1999-11-17",3.3271,3.3514,3.2785,3.2785,130900.0],["1999-11-18",3.2785,3.2785,3.23,3.23,7300.0],["1999-11-19",3.2785,3.2785,3.2542,3.2542,2300.0],["1999-11-22",3.2057,3.3028,3.2057,3.2057,51800.0],["1999-11-23",3.2057,3.2542,3.2057,3.23,37100.0],["1999-11-24",3.23,3.23,3.2057,3.2057,20200.0],["1999-11-26",3.2542,3.3028,3.2542,3.2542,8000.0],["1999-11-29",3.2542,3.2785,3.2542,3.2542,18700.0],["1999-11-30",3.2057,3.2785,3.2057,3.2057,12600.0],["1999-12-01",3.23,3.3028,3.23,3.23,162300.0],["1999-12-02",3.1814,3.3271,3.1814,3.3028,24400.0],["1999-12-03",3.3028,3.3028,3.3028,3.3028,3100.0],["1999-12-06",3.2542,3.4,3.2057,3.4,462000.0],["1999-12-07",3.3514,3.3514,3.3271,3.3271,3600.0],["1999-12-08",3.3757,3.4,3.3757,3.4,482600.0],["1999-12-09",3.4,3.4,3.3514,3.4,111500.0],["1999-12-10",3.4,3.4485,3.4,3.4485,51700.0],["1999-12-13",3.4,3.4485,3.4,3.4485,39400.0],["1999-12-14",3.4728,3.4971,3.4728,3.4971,41700.0],["1999-12-15",3.5214,3.5214,3.4971,3.5214,23800.0],["1999-12-16",3.4971,3.6428,3.4971,3.6428,71800.0],["1999-12-17",3.5942,3.6185,3.5457,3.5942,30400.0],["1999-12-20",3.5942,3.5942,3.5214,3.57,8100.0],["1999-12-21",3.57,3.57,3.5457,3.5457,2200.0],["1999-12-22",3.5942,3.5942,3.5457,3.5942,8100.0],["1999-12-23",3.57,3.6428,3.5214,3.6428,33300.0],["1999-12-27",3.6185,3.6185,3.4971,3.4971,4600.0],["1999-12-28",3.4971,3.5214,3.4971,3.5214,10100.0],["1999-12-29",3.4728,3.5457,3.4728,3.5457,2900.0],["1999-12-30",3.5214,3.5942,3.5214,3.5942,8600.0],["1999-12-31",3.57,3.57,3.57,3.57,600.0],["2000-01-03",3.57,3.6185,3.57,3.5942,7300.0],["2000-01-04",3.5942,3.5942,3.5457,3.57,20700.0],["2000-01-05",3.5457,3.5942,3.5214,3.5457,17900.0],["2000-01-06",3.5457,3.5457,3.5457,3.5457,2000.0],["2000-01-07",3.57,3.6428,3.57,3.5942,13400.0],["2000-01-10",3.5942,3.5942,3.4,3.4,24600.0],["2000-01-11",3.4728,3.5457,3.4485,3.4971,41200.0],["2000-01-12",3.5214,3.5214,3.4728,3.4971,500.0],["2000-01-13",3.4971,3.5942,3.4971,3.5942,8200.0],["2000-01-14",3.6185,3.6671,3.5942,3.6185,31900.0],["2000-01-18",3.5942,3.6428,3.57,3.57,77900.0],["2000-01-19",3.57,3.57,3.4971,3.4971,4900.0],["2000-01-20",3.4728,3.4971,3.4,3.4485,15000.0],["2000-01-21",3.4,3.4728,3.4,3.4485,89600.0],["2000-01-24",3.4,3.4728,3.4,3.4728,129500.0],["2000-01-25",3.4242,3.4242,3.3028,3.3028,27000.0],["2000-01-26",3.2542,3.3028,3.2542,3.3028,136400.0],["2000-01-27",3.2785,3.2785,3.2542,3.2542,19300.0],["2000-01-28",3.23,3.23,3.1814,3.2057,259400.0],["2000-01-31",3.1571,3.1571,3.1085,3.1571,18500.0],["2000-02-01",3.2057,3.2057,3.1571,3.1814,42500.0],["2000-02-02",3.2057,3.2057,3.1814,3.1814,3200.0],["2000-02-03",3.2057,3.4,3.2057,3.4,46200.0],["2000-02-04",3.3757,3.4485,3.3757,3.3757,9900.0],["2000-02-07",3.4,3.4728,3.3514,3.3514,12000.0],["2000-02-08",3.3757,3.4242,3.3757,3.4242,338500.0],["2000-02-09",3.4,3.4971,3.3514,3.4971,103000.0],["2000-02-10",3.4,3.4971,3.4,3.4728,158600.0],["2000-02-11",3.4971,3.4971,3.4,3.4485,44900.0],["2000-02-14",3.4728,3.4728,3.4242,3.4728,1800.0],["2000-02-15",3.4485,3.4485,3.4485,3.4485,4900.0],["2000-02-16",3.4485,3.6185,3.4485,3.5942,44900.0],["2000-02-17",3.6914,3.6914,3.5457,3.6914,51000.0],["2000-02-18",3.6428,3.6914,3.6185,3.6428,67800.0],["2000-02-22",3.6428,3.6428,3.4485,3.4971,8400.0],["2000-02-23",3.4728,3.5457,3.4728,3.5457,30000.0],["2000-02-24",3.6031,3.6283,3.6031,3.6283,56500.0],["2000-02-25",3.5779,3.7291,3.5779,3.6283,79500.0],["2000-02-28",3.5779,3.6283,3.5779,3.6283,5600.0],["2000-02-29",3.6535,3.7291,3.6535,3.6535,76200.0],["2000-03-01",3.7039,3.7291,3.6031,3.6283,487400.0],["2000-03-02",3.6535,3.6535,3.6283,3.6283,200200.0],["2000-03-03",3.6787,3.7291,3.6283,3.6787,84300.0],["2000-03-06",3.6787,3.6787,3.5275,3.5779,8800.0],["2000-03-07",3.6031,3.6031,3.5527,3.5527,178900.0],["2000-03-08",3.6031,3.6031,3.5779,3.6031,1800.0],["2000-03-09",3.5527,3.6031,3.5023,3.5527,13900.0],["2000-03-10",3.5275,3.5779,3.5023,3.5023,2000.0],["2000-03-13",3.5023,3.5023,3.4267,3.4267,700.0],["2000-03-14",3.3763,3.3763,3.3512,3.3512,76800.0],["2000-03-15",3.326,3.3512,3.326,3.326,63100.0],["2000-03-16",3.3512,3.3763,3.326,3.326,39000.0],["2000-03-17",3.326,3.4267,3.326,3.4015,42000.0],["2000-03-20",3.3512,3.3512,3.326,3.326,17800.0],["2000-03-21",3.326,3.326,3.2252,3.2252,23400.0],["2000-03-22",3.2504,3.3512,3.2504,3.326,24400.0],["2000-03-23",3.4015,3.5023,3.2504,3.3763,97600.0],["2000-03-24",3.3512,3.4519,3.3008,3.4267,60700.0],["2000-03-27",3.4519,3.5275,3.3763,3.5023,15500.0],["2000-03-28",3.4519,3.4519,3.4267,3.4519,21100.0],["2000-03-29",3.4267,3.4267,3.4267,3.4267,6800.0],["2000-03-30",3.4267,3.4267,3.4267,3.4267,8100.0],["2000-03-31",3.4267,3.4771,3.3763,3.4267,384900.0],["2000-04-03",3.3763,3.3763,3.3763,3.3763,12400.0],["2000-04-04",3.4267,3.4267,3.3763,3.3763,22600.0],["2000-04-05",3.4015,3.4015,3.326,3.326,8000.0],["2000-04-06",3.3763,3.4267,3.3512,3.4015,3700.0],["2000-04-07",3.4519,3.5527,3.4519,3.5275,3200.0],["2000-04-10",3.5275,3.6031,3.5275,3.5275,17100.0],["2000-04-11",3.5275,3.5275,3.5275,3.5275,3400.0],["2000-04-12",3.5275,3.5275,3.5023,3.5275,6700.0],["2000-04-13",3.5275,3.6787,3.4771,3.6535,83400.0],["2000-04-14",3.4519,3.5275,3.4519,3.5023,54000.0],["2000-04-17",3.4771,3.5779,3.4519,3.4771,65500.0],["2000-04-18",3.4771,3.4771,3.4771,3.4771,100.0],["2000-04-19",3.4771,3.5275,3.4771,3.5275,17300.0],["2000-04-20",3.4771,3.4771,3.4267,3.4771,30200.0],["2000-04-24",3.5275,3.5275,3.4267,3.4267,3100.0],["2000-04-25",3.4267,3.4519,3.3763,3.4267,57400.0],["2000-04-26",3.326,3.4267,3.326,3.3763,79300.0],["2000-04-27",3.3512,3.3512,3.326,3.326,41000.0],["2000-04-28",3.3512,3.3512,3.2756,3.326,3700.0],["2000-05-01",3.2504,3.2504,3.2504,3.2504,2300.0],["2000-05-02",3.326,3.326,3.2756,3.3008,11400.0],["2000-05-03",3.2756,3.326,3.1748,3.2,105600.0],["2000-05-04",3.2504,3.2504,3.2252,3.2504,1300.0],["2000-05-05",3.2252,3.2252,3.2,3.2,2500.0],["2000-05-08",3.2504,3.2504,3.2,3.2,10600.0],["2000-05-09",3.2252,3.2252,3.2,3.2,10000.0],["2000-05-10",3.2,3.2,3.2,3.2,39300.0],["2000-05-11",3.2504,3.3763,3.2252,3.2252,37100.0],["2000-05-12",3.2,3.2252,3.1748,3.1748,15000.0],["2000-05-15",3.1748,3.2504,3.1748,3.2252,57100.0],["2000-05-16",3.2756,3.2756,3.2,3.2504,10800.0],["2000-05-17",3.2504,3.2756,3.2,3.2,8700.0],["2000-05-18",3.2,3.2,3.074,3.1496,5000.0],["2000-05-19",3.0992,3.0992,3.0488,3.0488,21300.0],["2000-05-22",3.0992,3.0992,3.0992,3.0992,3400.0],["2000-05-23",3.1496,3.1496,3.0488,3.0992,5400.0],["2000-05-24",3.0992,3.1496,3.0992,3.1496,39700.0],["2000-05-25",3.1496,3.1496,3.0236,3.0488,7000.0],["2000-05-26",3.074,3.1244,3.074,3.0992,56800.0],["2000-05-30",3.074,3.1244,3.074,3.0992,800.0],["2000-05-31",3.1244,3.1244,3.0992,3.0992,8100.0],["2000-06-01",3.0992,3.0992,3.0992,3.0992,1400.0],["2000-06-02",3.1496,3.1496,3.1496,3.1496,4800.0],["2000-06-05",3.2252,3.2252,3.1748,3.2,5500.0],["2000-06-06",3.2,3.2,3.2,3.2,200.0],["2000-06-07",3.2,3.2,3.2,3.2,500.0],["2000-06-08",3.1496,3.2504,3.1496,3.1496,7000.0],["2000-06-09",3.2252,3.2504,3.2252,3.2252,3400.0],["2000-06-12",3.2252,3.3008,3.2252,3.2756,2400.0],["2000-06-13",3.3512,3.3512,3.2756,3.326,2500.0],["2000-06-14",3.326,3.3763,3.326,3.326,18600.0],["2000-06-15",3.3512,3.4771,3.3512,3.4771,7200.0],["2000-06-16",3.4267,3.4771,3.4267,3.4267,2500.0],["2000-06-19",3.4771,3.5527,3.4771,3.5275,3900.0],["2000-06-20",3.5275,3.5275,3.5023,3.5023,33100.0],["2000-06-21",3.5023,3.5023,3.5023,3.5023,29100.0],["2000-06-22",3.5023,3.5023,3.4519,3.4771,5200.0],["2000-06-23",3.4519,3.4771,3.3763,3.4519,3600.0],["2000-06-26",3.4015,3.4015,3.3512,3.4015,3800.0],["2000-06-27",3.3512,3.3512,3.2504,3.326,15400.0],["2000-06-28",3.326,3.3763,3.3008,3.3763,4800.0],["2000-06-29",3.3763,3.4015,3.326,3.4015,4800.0],["2000-06-30",3.4267,3.6283,3.4267,3.6283,7700.0],["2000-07-03",3.6535,3.6535,3.5023,3.5527,1500.0],["2000-07-05",3.5527,3.5527,3.5527,3.5527,2600.0],["2000-07-06",3.5023,3.5779,3.5023,3.5779,4800.0],["2000-07-07",3.6283,3.6535,3.6283,3.6283,19600.0],["2000-07-10",3.5779,3.6535,3.5779,3.6535,9500.0],["2000-07-11",3.6787,3.6787,3.6535,3.6535,9100.0],["2000-07-12",3.6787,3.7291,3.6283,3.7291,86700.0],["2000-07-13",3.7291,3.7291,3.7039,3.7039,15000.0],["2000-07-14",3.7039,3.8299,3.7039,3.8047,51500.0],["2000-07-17",3.7543,3.8551,3.7543,3.8047,166600.0],["2000-07-18",3.7291,3.7291,3.6787,3.7291,12000.0],["2000-07-19",3.7291,3.7291,3.6283,3.7039,39700.0],["2000-07-20",3.7039,3.7039,3.6787,3.7039,69100.0],["2000-07-21",3.6283,3.6283,3.5527,3.5779,62600.0],["2000-07-24",3.5275,3.5275,3.5275,3.5275,41200.0],["2000-07-25",3.5275,3.5275,3.3763,3.4771,113300.0],["2000-07-26",3.4267,3.5275,3.4267,3.5023,50700.0],["2000-07-27",3.5527,3.5527,3.4519,3.4519,25300.0],["2000-07-28",3.5023,3.5023,3.4519,3.4519,2800.0],["2000-07-31",3.3512,3.3763,3.1748,3.2756,263400.0],["2000-08-01",3.2756,3.2756,3.1244,3.2756,218900.0],["2000-08-02",3.2504,3.3512,3.2504,3.326,51900.0],["2000-08-03",3.3603,3.3864,3.3343,3.3343,18800.0],["2000-08-04",3.3343,3.4385,3.3343,3.3864,47200.0],["2000-08-07",3.3343,3.3864,3.3343,3.3864,600.0],["2000-08-08",3.3343,3.3343,3.204,3.2822,82600.0],["2000-08-09",3.2822,3.3082,3.2561,3.3082,7300.0],["2000-08-10",3.3082,3.3082,3.2822,3.2822,6500.0],["2000-08-11",3.2301,3.3343,3.204,3.204,187100.0],["2000-08-14",3.204,3.204,3.178,3.204,30100.0],["2000-08-15",3.2301,3.2301,3.1259,3.204,135300.0],["2000-08-16",3.1259,3.178,3.1259,3.178,8900.0],["2000-08-17",3.178,3.178,3.1259,3.1259,147400.0],["2000-08-18",3.1259,3.1259,3.0217,3.0217,67800.0],["2000-08-21",3.0217,3.0478,3.0217,3.0217,2400.0],["2000-08-22",3.0478,3.0478,2.9696,3.0217,189500.0],["2000-08-23",2.9957,3.0217,2.9957,3.0217,495000.0],["2000-08-24",2.9957,3.0217,2.9957,3.0217,55500.0],["2000-08-25",3.0217,3.1259,3.0217,3.0738,451900.0],["2000-08-28",3.1259,3.1259,3.0738,3.0998,17300.0],["2000-08-29",3.0478,3.178,3.0217,3.0738,47700.0],["2000-08-30",3.0738,3.0998,3.0738,3.0998,35700.0],["2000-08-31",3.0738,3.1519,3.0738,3.1259,87300.0],["2000-09-01",3.1259,3.1259,3.1259,3.1259,1300.0],["2000-09-05",3.1259,3.178,3.0738,3.1259,4600.0],["2000-09-06",3.0998,3.0998,3.0217,3.0478,27400.0],["2000-09-07",3.0738,3.1519,3.0738,3.1259,4100.0],["2000-09-08",3.0998,3.0998,3.0478,3.0738,47500.0],["2000-09-11",3.0478,3.0478,3.0478,3.0478,4000.0],["2000-09-12",3.0478,3.0478,3.0478,3.0478,3600.0],["2000-09-13",3.0217,3.0478,3.0217,3.0478,6400.0],["2000-09-14",3.0478,3.0998,3.0478,3.0998,3200.0],["2000-09-15",3.1519,3.1519,3.0738,3.1259,27400.0],["2000-09-18",3.0738,3.0738,3.0217,3.0217,900.0],["2000-09-19",3.0217,3.0217,3.0217,3.0217,0.0],["2000-09-20",3.0478,3.0478,2.9957,3.0217,8000.0],["2000-09-21",2.9957,3.0478,2.9957,3.0478,1800.0],["2000-09-22",3.0738,3.1259,3.0738,3.1259,2300.0],["2000-09-25",3.0998,3.2301,3.0998,3.178,2800.0],["2000-09-26",3.1259,3.1259,3.0738,3.0738,2800.0],["2000-09-27",3.0217,3.1259,3.0217,3.1259,3100.0],["2000-09-28",3.178,3.178,3.1259,3.1259,1700.0],["2000-09-29",3.1519,3.178,3.1519,3.1519,600.0],["2000-10-02",3.178,3.2301,3.178,3.2301,2100.0],["2000-10-03",3.178,3.178,3.1259,3.1259,1500.0],["2000-10-04",3.1259,3.1259,3.0478,3.0478,12100.0],["2000-10-05",3.0217,3.0217,2.8915,3.0217,7000.0],["2000-10-06",2.9957,2.9957,2.9957,2.9957,1200.0],["2000-10-09",2.9696,2.9696,2.9175,2.9175,6700.0],["2000-10-10",2.8915,3.0217,2.8915,2.9175,8400.0],["2000-10-11",2.8654,2.8654,2.8133,2.8654,900.0],["2000-10-12",2.8394,3.178,2.8394,2.9957,44300.0],["2000-10-13",2.9957,2.9957,2.8915,2.8915,3400.0],["2000-10-16",2.8654,2.9175,2.8654,2.9175,1700.0],["2000-10-17",2.9175,2.9175,2.9175,2.9175,5400.0],["2000-10-18",2.8654,2.8654,2.8133,2.8394,8100.0],["2000-10-19",2.8915,2.9957,2.8915,2.9175,4700.0],["2000-10-20",2.9957,3.0217,2.9175,2.9436,6400.0],["2000-10-23",2.9175,2.9175,2.8915,2.8915,10600.0],["2000-10-24",2.9175,2.9696,2.8915,2.9696,4700.0],["2000-10-25",2.9436,2.9436,2.8915,2.8915,23300.0],["2000-10-26",2.8654,3.0217,2.7091,3.0217,27000.0],["2000-10-27",3.0217,3.3343,3.0217,3.3343,62300.0],["2000-10-30",3.2822,3.4385,3.2561,3.4385,33200.0],["2000-10-31",3.3864,3.5948,3.3864,3.5166,13000.0],["2000-11-01",3.5166,3.6208,3.4906,3.5687,115800.0],["2000-11-02",3.5427,3.5948,3.4906,3.4906,37400.0],["2000-11-03",3.4906,3.4906,3.3343,3.3343,2300.0],["2000-11-06",3.2822,3.2822,3.0217,3.0217,6000.0],["2000-11-07",3.0217,3.3343,2.9436,3.2822,23700.0],["2000-11-08",3.2301,3.2301,3.2301,3.2301,100.0],["2000-11-09",3.1519,3.204,3.1519,3.178,17400.0],["2000-11-10",3.204,3.2301,3.204,3.2301,9400.0],["2000-11-13",3.2561,3.2561,3.2561,3.2561,400.0],["2000-11-14",3.2561,3.2561,3.1519,3.1519,12000.0],["2000-11-15",3.178,3.204,3.0738,3.178,45100.0],["2000-11-16",3.1259,3.178,3.1259,3.178,1500.0],["2000-11-17",3.2301,3.2301,2.9957,2.9957,15400.0],["2000-11-20",2.9696,3.0738,2.9696,3.0478,15200.0],["2000-11-21",2.9957,3.0738,2.9436,3.0738,9200.0],["2000-11-22",3.1259,3.204,3.1259,3.1259,5000.0],["2000-11-24",3.1519,3.1519,3.1259,3.1259,500.0],["2000-11-27",3.0738,3.0738,3.0217,3.0478,3300.0],["2000-11-28",3.0478,3.0478,3.0478,3.0478,0.0],["2000-11-29",3.1259,3.1259,2.9696,3.0217,5700.0],["2000-11-30",2.9696,3.0217,2.9175,3.0217,20800.0],["2000-12-01",2.9696,3.1259,2.9175,3.1259,9200.0],["2000-12-04",3.0738,3.1259,3.0738,3.1259,3900.0],["2000-12-05",3.0738,3.1259,3.0217,3.1259,7300.0],["2000-12-06",3.0738,3.0998,3.0738,3.0998,700.0],["2000-12-07",3.0738,3.0998,3.0217,3.0478,31300.0],["2000-12-08",3.0478,3.0478,3.0478,3.0478,0.0],["2000-12-11",3.0217,3.0217,2.9436,2.9957,26500.0],["2000-12-12",2.9957,3.0217,2.9175,2.9696,29800.0],["2000-12-13",3.0217,3.0217,3.0217,3.0217,600.0],["2000-12-14",2.9957,2.9957,2.9957,2.9957,200.0],["2000-12-15",2.9436,2.9436,2.9175,2.9175,5000.0],["2000-12-18",2.9175,2.9696,2.8915,2.9696,30800.0],["2000-12-19",2.9696,3.0738,2.9696,3.0738,3300.0],["2000-12-20",3.1259,3.1259,3.0998,3.0998,1900.0],["2000-12-21",3.0738,3.1259,3.0738,3.0998,3300.0],["2000-12-22",3.0738,3.0998,3.0217,3.0478,44700.0],["2000-12-26",2.9957,2.9957,2.9696,2.9696,1400.0],["2000-12-27",2.9696,3.0478,2.9175,2.9175,17000.0],["2000-12-28",2.8915,2.9175,2.8133,2.9175,30600.0],["2000-12-29",2.9175,2.9175,2.8915,2.8915,2500.0],["2001-01-02",2.9175,2.9436,2.9175,2.9436,1100.0],["2001-01-03",2.9175,3.2822,2.9175,3.2301,10400.0],["2001-01-04",3.2822,3.3343,3.2301,3.2301,14400.0],["2001-01-05",3.2822,3.2822,3.2822,3.2822,200.0],["2001-01-08",3.3082,3.3082,3.2301,3.2301,8200.0],["2001-01-09",3.178,3.3082,3.178,3.3082,4300.0],["2001-01-10",3.2561,3.3343,3.204,3.3343,25300.0],["2001-01-11",3.3343,3.3864,3.2822,3.3082,69000.0],["2001-01-12",3.3082,3.3082,3.2301,3.2301,10900.0],["2001-01-16",3.204,3.2301,3.178,3.2301,1700.0],["2001-01-17",3.2301,3.2301,3.0738,3.178,12300.0],["2001-01-18",3.1259,3.2301,3.1259,3.2301,2300.0],["2001-01-19",3.2301,3.2301,3.2301,3.2301,3000.0],["2001-01-22",3.2822,3.3343,3.2561,3.2561,74100.0],["2001-01-23",3.2301,3.2301,3.178,3.2301,101000.0],["2001-01-24",3.2301,3.2301,3.178,3.2301,140400.0],["2001-01-25",3.2301,3.2301,3.1519,3.2301,10400.0],["2001-01-26",3.2301,3.2301,3.204,3.2301,45900.0],["2001-01-29",3.2051,3.2093,3.1884,3.2093,2800.0],["2001-01-30",3.2301,3.2301,3.1467,3.1676,7000.0],["2001-01-31",3.1301,3.2301,3.1301,3.2301,39700.0],["2001-02-01",3.2301,3.2509,3.1259,3.2093,15300.0],["2001-02-02",3.2468,3.2468,3.2259,3.2259,2000.0],["2001-02-05",3.2093,3.2093,3.0592,3.0592,7600.0],["2001-02-06",3.0634,3.0842,3.0217,3.0425,31500.0],["2001-02-07",3.0842,3.1051,3.0842,3.0842,1400.0],["2001-02-08",3.1259,3.1884,3.1259,3.1676,67900.0],["2001-02-09",3.1676,3.1884,3.1259,3.1301,24100.0],["2001-02-12",3.1301,3.1301,2.9383,3.1009,39800.0],["2001-02-13",3.0801,3.0842,3.0009,3.0009,51300.0],["2001-02-14",3.005,3.0842,2.98,3.0842,198700.0],["2001-02-15",3.1259,3.1676,3.1051,3.1467,1500.0],["2001-02-16",3.1259,3.1259,3.1259,3.1259,3000.0],["2001-02-20",3.1259,3.2093,3.1259,3.1968,80200.0],["2001-02-21",3.0509,3.1926,3.0509,3.0842,81000.0],["2001-02-22",3.1051,3.1217,3.0842,3.1217,10700.0],["2001-02-23",3.1051,3.1176,3.0842,3.0884,4500.0],["2001-02-26",3.0884,3.0884,3.0884,3.0884,0.0],["2001-02-27",3.0759,3.0759,3.0217,3.0217,20600.0],["2001-02-28",3.0425,3.0842,2.9925,3.0842,25900.0],["2001-03-01",3.1259,3.1926,3.0842,3.1926,65200.0],["2001-03-02",3.1884,3.2301,3.1884,3.2301,53300.0],["2001-03-05",3.2426,3.3968,3.2426,3.2926,31400.0],["2001-03-06",3.3343,3.376,3.2926,3.2968,29200.0],["2001-03-07",3.3301,3.4382,3.3085,3.3085,22000.0],["2001-03-08",3.3085,3.3085,3.2436,3.2566,10100.0],["2001-03-09",3.2436,3.2868,3.222,3.2479,22500.0],["2001-03-12",3.2652,3.3085,3.2652,3.3085,34200.0],["2001-03-13",3.3387,3.3517,3.3387,3.3474,1800.0],["2001-03-14",3.3431,3.3431,3.1571,3.2436,22900.0],["2001-03-15",3.3085,3.3733,3.2652,3.3128,51000.0],["2001-03-16",3.2652,3.2652,3.2436,3.2652,1400.0],["2001-03-19",3.2652,3.2652,3.0922,3.0922,10300.0],["2001-03-20",3.1182,3.1571,3.1182,3.1571,5200.0],["2001-03-21",3.1225,3.1225,3.0706,3.0706,10300.0],["2001-03-22",3.0706,3.0706,2.8111,2.876,43700.0],["2001-03-23",2.8544,3.0273,2.8544,3.0273,18600.0],["2001-03-26",3.0792,3.1571,3.0792,3.1571,3300.0],["2001-03-27",3.1311,3.2652,3.1311,3.2652,69400.0],["2001-03-28",3.2652,3.2652,3.2436,3.2436,10200.0],["2001-03-29",3.2868,3.2868,3.1787,3.2003,32800.0],["2001-03-30",3.1571,3.2436,3.1571,3.2436,10500.0],["2001-04-02",3.222,3.2349,3.222,3.222,900.0],["2001-04-03",3.222,3.222,3.1787,3.1787,6200.0],["2001-04-04",3.1614,3.1787,3.1614,3.1787,1000.0],["2001-04-05",3.222,3.2868,3.1917,3.2652,14900.0],["2001-04-06",3.2263,3.3733,3.2263,3.3085,25400.0],["2001-04-09",3.2868,3.3085,3.2868,3.3085,400.0],["2001-04-10",3.2652,3.2652,3.1787,3.2436,4900.0],["2001-04-11",3.2349,3.2349,3.222,3.222,2200.0],["2001-04-12",3.222,3.222,3.222,3.222,2400.0],["2001-04-16",3.222,3.222,3.222,3.222,0.0],["2001-04-17",3.222,3.222,3.222,3.222,0.0],["2001-04-18",3.2436,3.2782,3.2436,3.2436,1900.0],["2001-04-19",3.222,3.222,3.1787,3.2003,8700.0],["2001-04-20",3.1917,3.1917,3.0836,3.0836,2700.0],["2001-04-23",3.0836,3.0836,3.036,3.036,6600.0],["2001-04-24",3.0403,3.0706,3.0403,3.0619,11600.0],["2001-04-25",3.0836,3.0922,3.0057,3.0403,8000.0],["2001-04-26",3.0706,3.0922,3.036,3.0749,4600.0],["2001-04-27",3.1052,3.1052,3.0273,3.0273,12500.0],["2001-04-30",2.9841,3.0273,2.9841,3.0014,17400.0],["2001-05-01",2.9625,3.0273,2.9625,3.0273,2600.0],["2001-05-02",3.023,3.023,3.023,3.023,10000.0],["2001-05-03",3.0144,3.0144,2.9841,2.9884,10400.0],["2001-05-04",2.9927,3.0057,2.9625,2.9841,11700.0],["2001-05-07",2.9625,3.023,2.8111,2.9365,167000.0],["2001-05-08",2.9365,3.0273,2.9192,2.9625,54600.0],["2001-05-09",2.9192,2.9841,2.9192,2.9538,5800.0],["2001-05-10",2.9409,2.9711,2.9409,2.9711,1400.0],["2001-05-11",2.9668,2.9668,2.9409,2.9409,1600.0],["2001-05-14",2.9711,2.9711,2.8544,2.8544,3600.0],["2001-05-15",2.8544,2.8976,2.8544,2.8544,4900.0],["2001-05-16",2.876,2.9841,2.8544,2.9019,5600.0],["2001-05-17",2.9019,3.0057,2.876,2.9409,9100.0],["2001-05-18",2.9192,2.9409,2.8241,2.8976,23300.0],["2001-05-21",2.9322,2.9538,2.9192,2.9192,3000.0],["2001-05-22",2.9409,2.9625,2.9409,2.9625,1400.0],["2001-05-23",2.9409,2.9452,2.9279,2.9452,11000.0],["2001-05-24",2.9711,2.9711,2.9279,2.9279,1600.0],["2001-05-25",2.9279,2.9279,2.9279,2.9279,0.0],["2001-05-29",2.8846,2.889,2.863,2.8673,16400.0],["2001-05-30",2.8544,2.9106,2.8371,2.8933,6400.0],["2001-05-31",2.9192,3.0403,2.9192,2.9971,130100.0],["2001-06-01",2.9971,2.9971,2.9409,2.9409,12300.0],["2001-06-04",2.9279,3.0403,2.8933,2.9798,10900.0],["2001-06-05",3.0057,3.049,2.9625,2.9668,8000.0],["2001-06-06",2.9538,2.9798,2.9409,2.9711,11600.0],["2001-06-07",2.9841,3.023,2.9841,3.0187,6200.0],["2001-06-08",3.0403,3.0403,3.0403,3.0403,5200.0],["2001-06-11",3.0273,3.0663,2.8111,2.9798,16800.0],["2001-06-12",2.876,3.0619,2.876,3.0317,56700.0],["2001-06-13",3.0317,3.0317,2.9841,3.0057,102400.0],["2001-06-14",2.9971,2.9971,2.9279,2.9279,2700.0],["2001-06-15",2.9279,2.9279,2.9279,2.9279,0.0],["2001-06-18",2.9279,2.9279,2.9279,2.9279,0.0],["2001-06-19",2.9192,2.9192,2.8544,2.8544,5600.0],["2001-06-20",2.8284,2.8544,2.8284,2.8544,300.0],["2001-06-21",2.8414,2.8414,2.7895,2.8414,22400.0],["2001-06-22",2.8414,2.8414,2.8414,2.8414,800.0],["2001-06-25",2.8111,2.9192,2.8111,2.9192,9600.0],["2001-06-26",2.9192,2.9192,2.9106,2.9149,3100.0],["2001-06-27",2.9279,3.0014,2.9279,3.0014,7900.0],["2001-06-28",2.9971,3.0187,2.9841,3.0187,3200.0],["2001-06-29",2.9625,3.0014,2.8976,2.8976,16200.0],["2001-07-02",2.8976,3.0057,2.8976,3.0057,124300.0],["2001-07-03",2.9841,2.9841,2.9625,2.9625,1500.0],["2001-07-05",2.9192,2.9625,2.9192,2.9192,4500.0],["2001-07-06",2.876,2.876,2.8544,2.8544,2500.0],["2001-07-09",2.8544,2.8544,2.8544,2.8544,1800.0],["2001-07-10",2.8544,2.9841,2.8544,2.863,21100.0],["2001-07-11",2.8544,2.8544,2.5559,2.6381,85400.0],["2001-07-12",2.6165,2.6165,2.4003,2.4219,29300.0],["2001-07-13",2.4435,2.4565,2.3354,2.344,16600.0],["2001-07-16",2.344,2.357,2.3051,2.3181,60800.0],["2001-07-17",2.3786,2.6035,2.3786,2.5862,21900.0],["2001-07-18",2.5949,2.5992,2.53,2.5732,54800.0],["2001-07-19",2.5516,2.5516,2.5127,2.5473,3000.0],["2001-07-20",2.5732,2.6165,2.5516,2.6165,8900.0],["2001-07-23",2.5949,2.6381,2.5949,2.6381,3500.0],["2001-07-24",2.6165,2.6381,2.5516,2.5732,11800.0],["2001-07-25",2.5516,2.5516,2.5516,2.5516,400.0],["2001-07-26",2.5949,2.6165,2.5516,2.6165,15500.0],["2001-07-27",2.6165,2.6165,2.5516,2.6078,4900.0],["2001-07-30",2.5732,2.5905,2.5732,2.5905,3200.0],["2001-07-31",2.5603,2.7116,2.5603,2.6987,12100.0],["2001-08-01",2.6597,2.6597,2.5084,2.5992,8200.0],["2001-08-02",2.5992,2.6381,2.5949,2.6165,5800.0],["2001-08-03",2.5905,2.703,2.5905,2.6641,6400.0],["2001-08-06",2.677,2.6814,2.677,2.677,400.0],["2001-08-07",2.6943,2.6943,2.6597,2.6814,400.0],["2001-08-08",2.703,2.8673,2.703,2.8673,16600.0],["2001-08-09",2.876,3.0317,2.876,3.0317,33600.0],["2001-08-10",3.0317,3.0317,2.9409,2.9409,5800.0],["2001-08-13",2.9192,2.9192,2.8544,2.9106,9800.0],["2001-08-14",2.9106,2.9409,2.876,2.876,12100.0],["2001-08-15",2.9192,2.9841,2.9192,2.9625,40700.0],["2001-08-16",2.9828,3.0236,2.9738,2.9738,1600.0],["2001-08-17",2.9512,2.9512,2.8063,2.8063,3500.0],["2001-08-20",2.7611,2.7746,2.7611,2.7746,3200.0],["2001-08-21",2.7837,2.7973,2.7792,2.7973,13200.0],["2001-08-22",2.8108,2.8742,2.8108,2.8742,1000.0],["2001-08-23",2.8968,2.9421,2.8063,2.8652,3300.0],["2001-08-24",2.8063,2.8516,2.7927,2.8108,13900.0],["2001-08-27",2.8516,2.8516,2.8063,2.8063,600.0],["2001-08-28",2.8516,2.9059,2.8289,2.8516,24700.0],["2001-08-29",2.8742,3.0326,2.8742,2.9149,36300.0],["2001-08-30",2.9376,2.9421,2.8063,2.9421,16900.0],["2001-08-31",2.9738,3.0236,2.9738,2.9738,1100.0],["2001-09-04",3.0191,3.0779,3.01,3.01,8900.0],["2001-09-05",3.0326,3.0779,2.9964,3.01,11600.0],["2001-09-06",3.0553,3.1186,3.0553,3.1005,1500.0],["2001-09-07",3.1005,3.1051,3.0824,3.0824,15100.0],["2001-09-10",3.0326,3.1096,3.0145,3.0553,4500.0],["2001-09-17",3.0145,3.0779,2.7384,2.7384,18100.0],["2001-09-18",2.7384,2.8968,2.7384,2.8968,25400.0],["2001-09-19",2.8516,2.8516,2.8289,2.8289,101900.0],["2001-09-20",2.8289,2.8289,2.8289,2.8289,0.0],["2001-09-21",2.7158,2.7158,2.6434,2.6479,4900.0],["2001-09-24",2.6705,2.7158,2.6434,2.6434,221400.0],["2001-09-25",2.6705,2.8244,2.6705,2.7792,7800.0],["2001-09-26",2.7384,2.752,2.7384,2.7384,2000.0],["2001-09-27",2.7158,2.7294,2.5574,2.5574,19700.0],["2001-09-28",2.58,2.6705,2.5709,2.6253,3700.0],["2001-10-01",2.6253,2.6253,2.4216,2.4216,5900.0],["2001-10-02",2.4397,2.4849,2.4171,2.4216,6100.0],["2001-10-03",2.4125,2.4125,2.1907,2.236,34300.0],["2001-10-04",2.1953,2.2405,2.0414,2.0595,18500.0],["2001-10-05",2.1047,2.2858,2.1047,2.1953,18800.0],["2001-10-08",2.1998,2.3039,2.1953,2.2858,2300.0],["2001-10-09",2.2586,2.2586,2.0504,2.064,13400.0],["2001-10-10",2.064,2.2405,2.064,2.2405,5800.0],["2001-10-11",2.2722,2.2722,2.2586,2.2632,700.0],["2001-10-12",2.2179,2.2224,2.1817,2.1817,3200.0],["2001-10-15",2.2043,2.2043,2.2043,2.2043,400.0],["2001-10-16",2.1726,2.3175,2.1093,2.2586,22400.0],["2001-10-17",2.3537,2.3989,2.3537,2.3537,3200.0],["2001-10-18",2.3808,2.3808,2.322,2.3311,18800.0],["2001-10-19",2.3537,2.3537,2.2405,2.3084,8400.0],["2001-10-22",2.2677,2.2677,2.2677,2.2677,200.0],["2001-10-23",2.3311,2.3311,2.3311,2.3311,100.0],["2001-10-24",2.3356,2.3401,2.2632,2.2632,4200.0],["2001-10-25",2.3311,2.3311,2.2405,2.2405,3000.0],["2001-10-26",2.3084,2.322,2.2632,2.2632,4100.0],["2001-10-29",2.2948,2.2948,2.1772,2.1953,1900.0],["2001-10-30",2.15,2.15,2.0866,2.1002,16100.0],["2001-10-31",2.1907,2.1907,2.0142,2.0278,26800.0],["2001-11-01",2.0323,2.15,2.0278,2.15,11400.0],["2001-11-02",2.1274,2.1274,2.0821,2.1138,5800.0],["2001-11-05",2.0233,2.2586,2.0233,2.15,48300.0],["2001-11-06",2.1228,2.1726,2.1002,2.1726,24500.0],["2001-11-07",2.1274,2.1817,2.0776,2.1817,42900.0],["2001-11-08",2.15,2.15,2.15,2.15,1300.0],["2001-11-09",2.1726,2.2134,2.1726,2.1817,6200.0],["2001-11-12",2.2269,2.2315,2.1817,2.2043,4800.0],["2001-11-13",2.1998,2.2405,2.1998,2.2179,7400.0],["2001-11-14",2.2179,2.236,2.1998,2.2315,3600.0],["2001-11-15",2.2903,2.2903,2.2179,2.2315,12200.0],["2001-11-16",2.2179,2.2179,2.1953,2.1953,4600.0],["2001-11-19",2.1953,2.2586,2.1953,2.1953,800.0],["2001-11-20",2.1953,2.1953,2.0142,2.0323,20300.0],["2001-11-21",2.0323,2.0595,1.9689,2.0278,24400.0],["2001-11-23",2.0142,2.0142,2.0142,2.0142,6000.0],["2001-11-26",2.0368,2.0957,2.0368,2.0957,7800.0],["2001-11-27",2.1274,2.1817,2.1183,2.1726,6000.0],["2001-11-28",2.1953,2.1953,2.1591,2.1591,8200.0],["2001-11-29",2.1364,2.1364,2.0957,2.1002,8500.0],["2001-11-30",2.1138,2.1138,2.0685,2.0685,2400.0],["2001-12-03",2.0685,2.1274,2.0685,2.1228,2500.0],["2001-12-04",2.0731,2.0731,1.9644,2.0549,10100.0],["2001-12-05",2.0414,2.1047,1.9961,2.0368,14500.0],["2001-12-06",2.0368,2.0368,1.9011,1.9011,18000.0],["2001-12-07",1.9237,1.9463,1.8784,1.9463,112100.0],["2001-12-10",1.9237,1.9327,1.8332,1.8965,70700.0],["2001-12-11",1.9237,1.9689,1.9237,1.9689,12700.0],["2001-12-12",1.9689,1.9916,1.8422,1.9916,89400.0],["2001-12-13",1.9463,1.9916,1.9418,1.9825,40300.0],["2001-12-14",1.9463,1.9463,1.892,1.9463,24200.0],["2001-12-17",1.9463,2.0731,1.9463,2.0731,36800.0],["2001-12-18",2.0731,2.1274,1.9916,2.0504,12400.0],["2001-12-19",2.0368,2.0368,1.9689,1.9689,7200.0],["2001-12-20",1.9237,2.0368,1.9237,1.9916,8200.0],["2001-12-21",1.9463,1.9463,1.8105,1.8558,23900.0],["2001-12-24",1.8784,1.9463,1.8558,1.9418,7200.0],["2001-12-26",1.9463,1.9463,1.8784,1.8784,6800.0],["2001-12-27",1.9237,1.9237,1.8422,1.8558,4100.0],["2001-12-28",1.8603,2.1093,1.8603,2.0957,29800.0],["2001-12-31",2.0504,2.4306,1.9282,2.3808,28100.0],["2002-01-02",2.3763,2.5347,2.3537,2.5347,35000.0],["2002-01-03",2.5393,2.5664,2.3763,2.3763,22300.0],["2002-01-04",2.3537,2.3537,2.1953,2.2088,13100.0],["2002-01-07",2.1636,2.1636,1.9689,2.0142,18800.0],["2002-01-08",2.0368,2.0368,2.0052,2.0052,2200.0],["2002-01-09",1.9689,1.9689,1.8784,1.9237,8100.0],["2002-01-10",1.8784,1.9011,1.8151,1.9011,22000.0],["2002-01-11",1.9463,1.9463,1.8558,1.8965,4400.0],["2002-01-14",1.9011,1.9192,1.8784,1.9192,2200.0],["2002-01-15",1.8739,1.8739,1.7924,1.8105,15000.0],["2002-01-16",1.8105,1.8739,1.8105,1.8286,3900.0],["2002-01-17",1.9011,1.9916,1.5208,1.5344,55000.0],["2002-01-18",1.5389,1.7562,1.5389,1.7562,24400.0],["2002-01-22",1.7109,1.7653,1.6521,1.7653,38300.0],["2002-01-23",1.8105,1.8105,1.7426,1.7426,18100.0],["2002-01-24",1.7426,1.8105,1.72,1.8105,7600.0],["2002-01-25",1.7653,1.7653,1.72,1.72,16500.0],["2002-01-28",1.6974,1.72,1.6793,1.72,10700.0],["2002-01-29",1.72,1.72,1.6747,1.6747,10700.0],["2002-01-30",1.7426,1.8558,1.7426,1.8105,14400.0],["2002-01-31",1.8694,2.0142,1.6295,1.8739,78600.0],["2002-02-01",2.0142,2.0142,1.7653,1.8105,17300.0],["2002-02-04",1.7879,1.7879,1.7653,1.7653,1500.0],["2002-02-05",1.7879,1.7879,1.6747,1.7155,3400.0],["2002-02-06",1.6974,1.6974,1.6747,1.6747,1900.0],["2002-02-07",1.6747,1.6747,1.5616,1.5616,27300.0],["2002-02-08",1.5389,1.5389,1.5389,1.5389,900.0],["2002-02-11",1.5389,1.5389,1.4937,1.4937,4800.0],["2002-02-12",1.4937,1.4937,1.3941,1.3941,19900.0],["2002-02-13",1.4122,1.4892,1.4032,1.4711,12700.0],["2002-02-14",1.4529,1.4575,1.3126,1.3126,12600.0],["2002-02-15",1.3126,1.376,1.3126,1.376,9100.0],["2002-02-19",1.3579,1.376,1.3579,1.3579,9400.0],["2002-02-20",1.3579,1.3579,1.2991,1.2991,5800.0],["2002-02-21",1.3579,1.3579,1.2991,1.2991,600.0],["2002-02-22",1.3579,1.3579,1.29,1.29,5400.0],["2002-02-25",1.3307,1.3307,1.2855,1.3126,2100.0],["2002-02-26",1.3081,1.3081,1.2085,1.2674,3000.0],["2002-02-27",1.2674,1.2674,1.0863,1.1089,80000.0],["2002-02-28",1.0908,1.1768,1.0411,1.0411,72800.0],["2002-03-01",1.0863,1.1542,1.0456,1.1316,15400.0],["2002-03-04",1.2221,1.2402,1.1768,1.2402,8600.0],["2002-03-05",1.2221,1.29,1.2221,1.2719,5600.0],["2002-03-06",1.29,1.29,1.2221,1.2221,37400.0],["2002-03-07",1.1995,1.204,1.1768,1.1995,55100.0],["2002-03-08",1.2447,1.2447,1.1316,1.1316,20000.0],["2002-03-11",1.1542,1.1542,1.1089,1.1089,16400.0],["2002-03-12",1.1316,1.1316,1.0863,1.0863,27200.0],["2002-03-13",1.1271,1.1271,1.0908,1.0908,1300.0],["2002-03-14",1.1089,1.1768,0.9732,1.0184,62600.0],["2002-03-15",1.0365,1.0411,1.0229,1.0229,6000.0],["2002-03-18",1.0275,1.0275,1.0003,1.0003,10300.0],["2002-03-19",1.0184,1.0637,1.0184,1.0229,28200.0],["2002-03-20",1.0184,1.0411,0.9958,0.9958,6400.0],["2002-03-21",1.0411,1.0637,0.9505,0.9913,11700.0],["2002-03-22",0.9867,0.9958,0.8328,0.8555,68900.0],["2002-03-25",0.8781,0.8781,0.7468,0.7514,41400.0],["2002-03-26",0.7514,0.7921,0.7016,0.7468,45000.0],["2002-03-27",0.7242,0.7695,0.7016,0.7016,28900.0],["2002-03-28",0.7197,0.8012,0.7197,0.7921,18000.0],["2002-04-01",0.8057,0.9053,0.8057,0.9053,31400.0],["2002-04-02",0.9007,0.9732,0.7921,0.8374,138700.0],["2002-04-03",0.8555,0.9007,0.7921,0.7921,32400.0],["2002-04-04",0.7921,0.8328,0.7921,0.8328,12600.0],["2002-04-05",0.8283,0.8283,0.7695,0.774,27800.0],["2002-04-08",0.7921,0.8012,0.7559,0.7921,14800.0],["2002-04-09",0.7921,0.7921,0.7514,0.7695,8600.0],["2002-04-10",0.7514,0.7514,0.7061,0.7242,17600.0],["2002-04-11",0.7016,0.7152,0.6789,0.6789,27100.0],["2002-04-12",0.688,0.688,0.5658,0.5658,54800.0],["2002-04-15",0.5432,0.5567,0.5069,0.5386,39500.0],["2002-04-16",0.5613,0.5658,0.5296,0.5658,28700.0],["2002-04-17",0.5432,0.5794,0.5432,0.5522,37000.0],["2002-04-18",0.5432,0.5432,0.5205,0.5205,28600.0],["2002-04-19",0.5432,0.5567,0.5432,0.5567,38500.0],["2002-04-22",0.5658,0.5658,0.5432,0.5567,25300.0],["2002-04-23",0.5794,0.6971,0.5703,0.6971,39900.0],["2002-04-24",0.7423,0.7423,0.6971,0.7423,13300.0],["2002-04-25",0.7831,0.7876,0.6337,0.6337,67400.0],["2002-04-26",0.6789,0.7197,0.6111,0.6111,15000.0],["2002-04-29",0.6789,0.6789,0.5658,0.6473,25700.0],["2002-04-30",0.6699,0.6699,0.6292,0.6292,75500.0],["2002-05-01",0.6065,0.6473,0.6065,0.6473,7200.0],["2002-05-02",0.6563,0.6563,0.5929,0.6065,224900.0],["2002-05-03",0.6065,0.6337,0.5929,0.5975,91200.0],["2002-05-06",0.6201,0.6201,0.5975,0.602,12400.0],["2002-05-07",0.6246,0.6246,0.5975,0.5975,16800.0],["2002-05-08",0.6111,0.6111,0.5658,0.5658,76300.0],["2002-05-09",0.5432,0.5432,0.5341,0.5432,3600.0],["2002-05-10",0.5613,0.5613,0.5613,0.5613,2600.0],["2002-05-13",0.516,0.5386,0.516,0.5205,13200.0],["2002-05-14",0.4979,0.5205,0.4979,0.5205,15000.0],["2002-05-15",0.5115,0.5115,0.4979,0.4979,14400.0],["2002-05-16",0.4979,0.5069,0.4572,0.4662,14200.0],["2002-05-17",0.4753,0.4753,0.4526,0.4662,14700.0],["2002-05-20",0.4662,0.4753,0.4572,0.4572,22600.0],["2002-05-21",0.4572,0.4662,0.4436,0.4526,23500.0],["2002-05-22",0.4526,0.4888,0.4436,0.4481,16600.0],["2002-05-23",0.4436,0.4662,0.4345,0.4481,16200.0],["2002-05-24",0.4617,0.4617,0.4164,0.4436,75600.0],["2002-05-28",0.4526,0.4526,0.4345,0.4345,4500.0],["2002-05-29",0.4164,0.4345,0.3938,0.3938,25500.0],["2002-05-30",0.3847,0.3938,0.3666,0.3666,29800.0],["2002-05-31",0.3983,0.3983,0.3712,0.3712,17400.0],["2002-06-03",0.3938,0.3938,0.3712,0.3757,22400.0],["2002-06-04",0.3621,0.3621,0.2942,0.2942,66100.0],["2002-06-05",0.2942,0.3168,0.2942,0.2987,23800.0],["2002-06-06",0.2987,0.3259,0.2942,0.2942,12200.0],["2002-06-07",0.2942,0.3078,0.2806,0.2806,56600.0],["2002-06-10",0.3078,0.3078,0.2852,0.2852,2300.0],["2002-06-11",0.3078,0.3349,0.3078,0.3349,5100.0],["2002-06-12",0.3395,0.4436,0.3168,0.3395,26400.0],["2002-06-13",0.3621,0.3847,0.3576,0.3576,7300.0],["2002-06-14",0.3621,0.3847,0.3304,0.3349,4300.0],["2002-06-17",0.3531,0.3757,0.344,0.344,3500.0],["2002-06-18",0.3621,0.3621,0.3395,0.3395,3900.0],["2002-06-19",0.3395,0.3621,0.3214,0.3395,15700.0],["2002-06-20",0.3395,0.3576,0.3304,0.3531,5300.0],["2002-06-21",0.3576,0.3621,0.3259,0.3259,5000.0],["2002-06-24",0.3259,0.3259,0.3168,0.3168,11200.0],["2002-06-25",0.3621,0.3847,0.2942,0.3033,104700.0],["2002-06-26",0.2806,0.3033,0.2806,0.3033,10700.0],["2002-06-27",0.3033,0.3168,0.2987,0.3078,84000.0],["2002-06-28",0.3531,0.3531,0.2852,0.2852,653200.0],["2002-07-01",0.2852,0.3395,0.2852,0.2942,62300.0],["2002-07-02",0.3304,0.3485,0.3304,0.3349,14100.0],["2002-07-03",0.3349,0.3621,0.2942,0.2942,44200.0],["2002-07-05",0.3033,0.4255,0.3033,0.3666,53500.0],["2002-07-08",0.3621,0.4028,0.3621,0.4028,149600.0],["2002-07-09",0.4028,0.4391,0.3757,0.3757,388800.0],["2002-07-10",0.3938,0.3938,0.3712,0.3757,121600.0],["2002-07-11",0.3621,0.3847,0.3621,0.3712,3300.0],["2002-07-12",0.3802,0.3802,0.3666,0.3712,17500.0],["2002-07-15",0.3621,0.3712,0.3621,0.3712,6300.0],["2002-07-16",0.3712,0.3802,0.3621,0.3621,61100.0],["2002-07-17",0.3621,0.3847,0.3621,0.3757,5000.0],["2002-07-18",0.3847,0.43,0.3847,0.4255,21400.0],["2002-07-19",0.43,0.4391,0.4164,0.43,100500.0],["2002-07-22",0.4074,0.4074,0.3531,0.3531,91600.0],["2002-07-23",0.3757,0.3802,0.3168,0.3168,37800.0],["2002-07-24",0.2852,0.3168,0.2761,0.3033,65800.0],["2002-07-25",0.3168,0.3395,0.3168,0.3168,1300.0],["2002-07-26",0.3395,0.3395,0.3395,0.3395,400.0],["2002-07-29",0.3757,0.3757,0.3485,0.3485,2300.0],["2002-07-30",0.3712,0.3847,0.3712,0.3712,6100.0],["2002-07-31",0.3938,0.4074,0.3621,0.3621,36100.0],["2002-08-01",0.3847,0.3847,0.3847,0.3847,14500.0],["2002-08-02",0.3847,0.4391,0.3712,0.3938,41300.0],["2002-08-05",0.4391,0.4391,0.3893,0.3938,43800.0],["2002-08-06",0.3938,0.4074,0.3938,0.4074,14200.0],["2002-08-07",0.4391,0.4436,0.4074,0.4255,22200.0],["2002-08-08",0.4436,0.4979,0.4436,0.4526,42700.0],["2002-08-09",0.4979,0.5884,0.4843,0.5386,140400.0],["2002-08-12",0.5658,0.5884,0.5296,0.5658,117400.0],["2002-08-13",0.5748,0.6473,0.5613,0.6156,36500.0],["2002-08-14",0.6473,0.6654,0.5658,0.5658,39600.0],["2002-08-15",0.5477,0.5884,0.5477,0.5839,37300.0],["2002-08-16",0.5975,0.6156,0.5839,0.5884,23800.0],["2002-08-19",0.5748,0.6789,0.5748,0.602,46400.0],["2002-08-20",0.5658,0.6337,0.5386,0.6337,19500.0],["2002-08-21",0.6337,0.6789,0.5703,0.6156,48200.0],["2002-08-22",0.6201,0.6246,0.602,0.6111,12600.0],["2002-08-23",0.5658,0.6337,0.5658,0.5929,38800.0],["2002-08-26",0.6246,0.6382,0.5884,0.5884,6900.0],["2002-08-27",0.6111,0.7242,0.5884,0.6111,37000.0],["2002-08-28",0.5975,0.5975,0.5975,0.5975,200.0],["2002-08-29",0.5975,0.5975,0.5658,0.5884,72500.0],["2002-08-30",0.6201,0.6563,0.6065,0.6065,32400.0],["2002-09-03",0.6111,0.6473,0.5884,0.6292,62000.0],["2002-09-04",0.602,0.6699,0.5884,0.6111,244800.0],["2002-09-05",0.5929,0.5929,0.5658,0.5884,12400.0],["2002-09-06",0.5658,0.5884,0.5658,0.5658,8200.0],["2002-09-09",0.5522,0.6111,0.5522,0.602,27400.0],["2002-09-10",0.6111,0.6111,0.5432,0.5658,13200.0],["2002-09-11",0.5884,0.5884,0.5658,0.5658,54400.0],["2002-09-12",0.5613,0.5658,0.5432,0.5658,68000.0],["2002-09-13",0.5432,0.5567,0.5432,0.5567,21100.0],["2002-09-16",0.5477,0.5477,0.5205,0.5205,1200.0],["2002-09-17",0.5432,0.5432,0.5432,0.5432,30800.0],["2002-09-18",0.5069,0.5432,0.5069,0.5432,35800.0],["2002-09-19",0.5205,0.5205,0.4843,0.5115,39900.0],["2002-09-20",0.4843,0.5115,0.4617,0.4979,22200.0],["2002-09-23",0.5115,0.5115,0.4979,0.4979,78100.0],["2002-09-24",0.4979,0.4979,0.4979,0.4979,0.0],["2002-09-25",0.4753,0.4798,0.4753,0.4753,1200.0],["2002-09-26",0.4753,0.4979,0.4662,0.4753,69000.0],["2002-09-27",0.4753,0.4798,0.4753,0.4798,1100.0],["2002-09-30",0.4798,0.5115,0.4526,0.5069,30900.0],["2002-10-01",0.5115,0.5341,0.5115,0.5115,12700.0],["2002-10-02",0.5205,0.5567,0.5024,0.5024,41700.0],["2002-10-03",0.5205,0.5205,0.5024,0.5024,91600.0],["2002-10-04",0.5024,0.5024,0.5024,0.5024,0.0],["2002-10-07",0.4843,0.4843,0.4843,0.4843,1000.0],["2002-10-08",0.5024,0.5024,0.4843,0.4843,30500.0],["2002-10-09",0.5024,0.5024,0.5024,0.5024,31500.0],["2002-10-10",0.4934,0.5205,0.4934,0.4979,39500.0],["2002-10-11",0.5205,0.5251,0.5205,0.5205,40400.0],["2002-10-14",0.4979,0.5522,0.4979,0.5522,89100.0],["2002-10-15",0.5522,0.6111,0.5477,0.6111,68100.0],["2002-10-16",0.5884,0.6699,0.5884,0.6699,63500.0],["2002-10-17",0.6789,0.7242,0.5658,0.6337,133200.0],["2002-10-18",0.6382,0.7016,0.6337,0.6789,109800.0],["2002-10-21",0.7016,0.7106,0.7016,0.7106,7000.0],["2002-10-22",0.7242,0.7242,0.6925,0.6925,13400.0],["2002-10-23",0.6971,0.6971,0.6789,0.6789,30900.0],["2002-10-24",0.6699,0.6744,0.6699,0.6744,900.0],["2002-10-25",0.6744,0.6744,0.6699,0.6699,2100.0],["2002-10-28",0.6789,0.7649,0.5929,0.6337,49700.0],["2002-10-29",0.6473,0.6473,0.602,0.6111,21000.0],["2002-10-30",0.5884,0.6201,0.5884,0.6065,5300.0],["2002-10-31",0.6201,0.6699,0.6201,0.6699,3800.0],["2002-11-01",0.7016,0.7016,0.6789,0.6971,85800.0],["2002-11-04",0.6971,0.7242,0.6563,0.6563,12500.0],["2002-11-05",0.6473,0.6654,0.6337,0.6473,2900.0],["2002-11-06",0.6427,0.6427,0.6337,0.6337,21200.0],["2002-11-07",0.602,0.6337,0.5929,0.6337,20900.0],["2002-11-08",0.6111,0.6473,0.6111,0.6111,52500.0],["2002-11-11",0.6111,0.6563,0.6111,0.6246,25100.0],["2002-11-12",0.6111,0.6789,0.6111,0.6563,73800.0],["2002-11-13",0.688,0.7695,0.688,0.7468,11300.0],["2002-11-14",0.7921,0.7921,0.7242,0.7242,21600.0],["2002-11-15",0.6789,0.688,0.6337,0.6337,25100.0],["2002-11-18",0.6337,0.7152,0.6337,0.6789,72300.0],["2002-11-19",0.7242,0.7921,0.7242,0.7333,89200.0],["2002-11-20",0.7333,0.7514,0.7333,0.7333,12000.0],["2002-11-21",0.7468,0.7921,0.6925,0.7333,53200.0],["2002-11-22",0.7468,0.7649,0.6835,0.7468,64900.0],["2002-11-25",0.7242,0.7468,0.7242,0.7333,74300.0],["2002-11-26",0.7423,0.7785,0.7423,0.7468,122500.0],["2002-11-27",0.7831,0.7831,0.7333,0.7649,103400.0],["2002-11-29",0.7468,0.7468,0.7061,0.7152,8100.0],["2002-12-02",0.7378,0.7468,0.7242,0.7333,66200.0],["2002-12-03",0.7468,0.7695,0.6971,0.7468,46400.0],["2002-12-04",0.7695,0.7695,0.7242,0.7333,33500.0],["2002-12-05",0.7106,0.7242,0.7016,0.7242,44600.0],["2002-12-06",0.7152,0.7242,0.6789,0.7197,16000.0],["2002-12-09",0.7423,0.7423,0.6563,0.6563,6500.0],["2002-12-10",0.6337,0.6835,0.6337,0.6744,16300.0],["2002-12-11",0.6563,0.6654,0.6337,0.6337,25000.0],["2002-12-12",0.6563,0.7197,0.6563,0.6925,9500.0],["2002-12-13",0.7152,0.7197,0.5884,0.6337,52200.0],["2002-12-16",0.6111,0.6563,0.6111,0.6337,36300.0],["2002-12-17",0.6156,0.6156,0.5884,0.5884,112800.0],["2002-12-18",0.5884,0.5884,0.5522,0.5522,375300.0],["2002-12-19",0.5567,0.5567,0.5341,0.5341,566600.0],["2002-12-20",0.5341,0.6111,0.5341,0.5432,744500.0],["2002-12-23",0.5703,0.6337,0.5703,0.6337,144700.0],["2002-12-24",0.6337,0.6518,0.6337,0.6473,18000.0],["2002-12-26",0.6654,0.7242,0.6654,0.7016,60300.0],["2002-12-27",0.7152,0.7197,0.6789,0.7106,10900.0],["2002-12-30",0.7333,0.7423,0.6563,0.6563,18800.0],["2002-12-31",0.6473,0.7106,0.5929,0.5929,38100.0],["2003-01-02",0.6337,0.7016,0.6337,0.6744,85300.0],["2003-01-03",0.6744,0.7423,0.6744,0.7378,130400.0],["2003-01-06",0.7695,0.8102,0.7695,0.7831,50800.0],["2003-01-07",0.8057,0.8328,0.7831,0.8147,193200.0],["2003-01-08",0.7921,0.8147,0.7559,0.8147,298800.0],["2003-01-09",0.8147,0.8645,0.8147,0.8464,42100.0],["2003-01-10",0.86,0.8781,0.8147,0.8509,31200.0],["2003-01-13",0.8736,0.8736,0.8238,0.86,25600.0],["2003-01-14",0.8691,0.8826,0.86,0.8736,19900.0],["2003-01-15",0.8962,0.8962,0.8419,0.8419,27600.0],["2003-01-16",0.8419,0.8781,0.8328,0.86,27200.0],["2003-01-17",0.8464,0.8464,0.8238,0.8374,9200.0],["2003-01-21",0.8736,0.8736,0.8374,0.86,17300.0],["2003-01-22",0.8645,0.8645,0.8419,0.8509,3400.0],["2003-01-23",0.8374,0.8962,0.8374,0.8691,17000.0],["2003-01-24",0.8826,0.8826,0.8555,0.8555,22500.0],["2003-01-27",0.8555,0.8555,0.7649,0.7649,46800.0],["2003-01-28",0.7197,0.7695,0.6382,0.6654,266500.0],["2003-01-29",0.6789,0.7197,0.6337,0.7016,459300.0],["2003-01-30",0.7106,0.7695,0.7106,0.7197,205300.0],["2003-01-31",0.7333,0.7333,0.6337,0.6699,238100.0],["2003-02-03",0.7016,0.7468,0.688,0.7061,74300.0],["2003-02-04",0.7197,0.7695,0.7197,0.7559,77000.0],["2003-02-05",0.8012,0.8102,0.7695,0.7876,18400.0],["2003-02-06",0.7966,0.7966,0.7876,0.7966,24800.0],["2003-02-07",0.774,0.8012,0.7695,0.7876,70300.0],["2003-02-10",0.7604,0.7921,0.7514,0.7921,103600.0],["2003-02-11",0.7468,0.8238,0.7468,0.8102,144600.0],["2003-02-12",0.8147,0.8691,0.8147,0.8464,132400.0],["2003-02-13",0.8691,1.0184,0.8691,0.9188,164200.0],["2003-02-14",0.9188,0.9505,0.8826,0.9188,38100.0],["2003-02-18",0.9188,0.9551,0.9188,0.946,75400.0],["2003-02-19",0.9505,0.9732,0.9324,0.9324,15200.0],["2003-02-20",0.9415,0.9415,0.8962,0.9188,57200.0],["2003-02-21",0.9234,0.9596,0.9098,0.9369,221700.0],["2003-02-24",0.946,0.9505,0.8917,0.8917,69300.0],["2003-02-25",0.8826,1.0184,0.8374,1.0184,66500.0],["2003-02-26",0.9822,0.9822,0.8374,0.8826,56300.0],["2003-02-27",0.8826,0.8826,0.8374,0.8781,51000.0],["2003-02-28",0.8645,0.9369,0.8645,0.8826,4100.0],["2003-03-03",0.8917,0.8917,0.86,0.8691,21700.0],["2003-03-04",0.86,0.8826,0.7921,0.8012,9000.0],["2003-03-05",0.7785,0.9279,0.7785,0.86,197300.0],["2003-03-06",0.8826,0.8826,0.8147,0.8193,84200.0],["2003-03-07",0.8193,0.8419,0.8193,0.8328,37800.0],["2003-03-10",0.8374,0.8374,0.8147,0.8147,26300.0],["2003-03-11",0.8193,0.8238,0.7695,0.7876,21900.0],["2003-03-12",0.7921,0.8193,0.774,0.8193,17700.0],["2003-03-13",0.86,0.86,0.8147,0.8193,20500.0],["2003-03-14",0.8238,0.8645,0.8238,0.8509,13700.0],["2003-03-17",0.8328,0.8781,0.8328,0.8736,37900.0],["2003-03-18",0.8781,0.9053,0.8645,0.9053,242200.0],["2003-03-19",0.8691,0.9007,0.8645,0.8691,21500.0],["2003-03-20",0.8691,0.8962,0.8691,0.8826,28100.0],["2003-03-21",0.8917,0.9143,0.8872,0.8962,154900.0],["2003-03-24",0.8691,0.9007,0.8691,0.8736,68800.0],["2003-03-25",0.8917,0.8917,0.8736,0.8826,224000.0],["2003-03-26",0.9053,0.9188,0.8691,0.9188,490600.0],["2003-03-27",0.9279,0.9279,0.8781,0.8872,108400.0],["2003-03-28",0.9053,0.9053,0.8826,0.9053,19100.0],["2003-03-31",0.8691,0.9732,0.8691,0.9732,38600.0],["2003-04-01",0.9505,1.0411,0.8826,1.0411,547200.0],["2003-04-02",1.0411,1.0773,0.9867,1.0048,175700.0],["2003-04-03",0.9913,1.0863,0.9732,1.0501,231300.0],["2003-04-04",1.0592,1.1225,1.0456,1.1225,243400.0],["2003-04-07",1.1271,1.1271,1.0411,1.0637,41600.0],["2003-04-08",1.0908,1.0908,1.0501,1.0863,58900.0],["2003-04-09",1.0863,1.0954,1.0411,1.0637,56500.0],["2003-04-10",1.0637,1.0818,1.0411,1.0637,82300.0],["2003-04-11",1.0456,1.0727,1.0365,1.0727,5500.0],["2003-04-14",1.0863,1.1271,1.0773,1.1089,273200.0],["2003-04-15",1.1089,1.1995,1.0999,1.1949,583300.0],["2003-04-16",1.2402,1.2674,1.1542,1.1542,384400.0],["2003-04-17",1.1361,1.2764,1.1361,1.2538,65100.0],["2003-04-21",1.2809,1.3443,1.2809,1.3126,282400.0],["2003-04-22",1.3443,1.4258,1.3172,1.4122,154700.0],["2003-04-23",1.4032,1.4394,1.3579,1.3624,190700.0],["2003-04-24",1.3172,1.4032,1.2674,1.2991,250000.0],["2003-04-25",1.3126,1.3172,1.2674,1.29,128200.0],["2003-04-28",1.29,1.29,1.0863,1.1406,168900.0],["2003-04-29",1.1859,1.2538,1.1316,1.2447,74800.0],["2003-04-30",1.2447,1.3579,1.2447,1.3579,192700.0],["2003-05-01",1.3126,1.3126,1.2764,1.3126,19100.0],["2003-05-02",1.3126,1.3851,1.3126,1.3579,195200.0],["2003-05-05",1.3353,1.4122,1.29,1.3126,68400.0],["2003-05-06",1.29,1.29,1.2447,1.2674,71800.0],["2003-05-07",1.2493,1.3307,1.2493,1.3126,51300.0],["2003-05-08",1.3579,1.3624,1.3126,1.3126,41400.0],["2003-05-09",1.2674,1.2991,1.2674,1.29,12700.0],["2003-05-12",1.29,1.29,1.1995,1.2312,35600.0],["2003-05-13",1.2674,1.29,1.2221,1.2221,55200.0],["2003-05-14",1.2628,1.2719,1.2221,1.2357,44600.0],["2003-05-15",1.1904,1.2674,1.1089,1.1542,178500.0],["2003-05-16",1.1768,1.204,1.0682,1.0863,93300.0],["2003-05-19",1.1316,1.1316,1.0411,1.0501,108000.0],["2003-05-20",1.0275,1.0501,0.9596,1.0094,233200.0],["2003-05-21",1.0003,1.1089,0.9732,1.0411,247900.0],["2003-05-22",1.0546,1.2085,1.0546,1.1768,83000.0],["2003-05-23",1.2221,1.2674,1.1089,1.1089,40700.0],["2003-05-27",1.0637,1.2447,1.0637,1.1814,100100.0],["2003-05-28",1.2855,1.2855,1.1995,1.2674,48000.0],["2003-05-29",1.2447,1.2538,1.1995,1.2402,124900.0],["2003-05-30",1.2402,1.29,1.2221,1.2628,58900.0],["2003-06-02",1.2538,1.2945,1.2266,1.29,59000.0],["2003-06-03",1.3081,1.3353,1.2628,1.3081,30800.0],["2003-06-04",1.3126,1.3534,1.2855,1.3172,23800.0],["2003-06-05",1.3172,1.3579,1.2945,1.3036,24400.0],["2003-06-06",1.2991,1.3081,1.2855,1.3036,14000.0],["2003-06-09",1.3036,1.3126,1.2719,1.3126,18800.0],["2003-06-10",1.3126,1.4394,1.3126,1.4258,178200.0],["2003-06-11",1.4575,1.4711,1.3805,1.3941,60500.0],["2003-06-12",1.3986,1.3986,1.1995,1.3669,68800.0],["2003-06-13",1.4122,1.5163,1.4032,1.4665,375100.0],["2003-06-16",1.5118,1.72,1.5027,1.6974,77400.0],["2003-06-17",1.6204,1.6204,1.4711,1.5661,108400.0],["2003-06-18",1.5842,1.5978,1.4575,1.5208,82300.0],["2003-06-19",1.5208,1.5525,1.4937,1.5344,97100.0],["2003-06-20",1.5842,1.6068,1.5389,1.5706,194600.0],["2003-06-23",1.5254,1.5978,1.5254,1.5525,65900.0],["2003-06-24",1.5616,1.5842,1.4982,1.4982,53300.0],["2003-06-25",1.5163,1.5616,1.4484,1.4892,44600.0],["2003-06-26",1.4892,1.4892,1.3126,1.3353,87900.0],["2003-06-27",1.3353,1.3353,1.2447,1.3081,176200.0],["2003-06-30",1.2538,1.4258,1.2538,1.4032,101500.0],["2003-07-01",1.4484,1.4484,1.3534,1.4077,71000.0],["2003-07-02",1.4077,1.4167,1.3353,1.3534,42700.0],["2003-07-03",1.3443,1.3443,1.29,1.3398,23100.0],["2003-07-07",1.2945,1.4258,1.2945,1.4032,72900.0],["2003-07-08",1.3986,1.4032,1.3669,1.3851,113300.0],["2003-07-09",1.3669,1.4394,1.2719,1.3488,109200.0],["2003-07-10",1.3488,1.3488,1.2719,1.3172,27500.0],["2003-07-11",1.3353,1.3579,1.3172,1.3353,13600.0],["2003-07-14",1.3217,1.4258,1.2945,1.3805,35400.0],["2003-07-15",1.4032,1.4032,1.3353,1.376,20200.0],["2003-07-16",1.3669,1.3669,1.2719,1.3126,13700.0],["2003-07-17",1.29,1.3126,1.29,1.3126,6900.0],["2003-07-18",1.3126,1.3896,1.3081,1.3579,12200.0],["2003-07-21",1.3805,1.4032,1.3579,1.3579,113600.0],["2003-07-22",1.3579,1.3715,1.3488,1.3579,29000.0],["2003-07-23",1.3579,1.3805,1.3534,1.3579,21800.0],["2003-07-24",1.3579,1.3579,1.3172,1.3307,11900.0],["2003-07-25",1.2945,1.3579,1.2945,1.3579,21200.0],["2003-07-28",1.3534,1.376,1.29,1.3262,18800.0],["2003-07-29",1.3579,1.3579,1.2945,1.3217,46600.0],["2003-07-30",1.3172,1.3624,1.2945,1.3579,82200.0],["2003-07-31",1.3669,1.3715,1.2991,1.3579,16600.0],["2003-08-01",1.3353,1.376,1.3126,1.3126,46500.0],["2003-08-04",1.3126,1.3579,1.2991,1.3353,13100.0],["2003-08-05",1.3307,1.3353,1.3036,1.3262,11500.0],["2003-08-06",1.3126,1.3534,1.3036,1.3126,9700.0],["2003-08-07",1.3217,1.3217,1.29,1.3081,13300.0],["2003-08-08",1.3036,1.3307,1.29,1.3217,20300.0],["2003-08-11",1.3579,1.3579,1.3036,1.3036,21100.0],["2003-08-12",1.3036,1.3036,1.2447,1.2674,51000.0],["2003-08-13",1.2447,1.3579,1.2447,1.3579,24800.0],["2003-08-14",1.3126,1.3715,1.3126,1.3534,42300.0],["2003-08-15",1.3534,1.3579,1.3443,1.3534,22700.0],["2003-08-18",1.3353,1.3624,1.3172,1.3624,13400.0],["2003-08-19",1.3534,1.3579,1.1995,1.1995,52600.0],["2003-08-20",1.1406,1.3353,1.1406,1.2131,49600.0],["2003-08-21",1.2085,1.2266,1.1316,1.1542,105800.0],["2003-08-22",1.1768,1.2176,1.1316,1.1316,40800.0],["2003-08-25",1.1587,1.1995,1.1452,1.1587,38600.0],["2003-08-26",1.1723,1.2131,1.1723,1.2131,34500.0],["2003-08-27",1.2583,1.3307,1.2221,1.29,25100.0],["2003-08-28",1.2945,1.3488,1.2674,1.2991,95200.0],["2003-08-29",1.2809,1.3036,1.2764,1.3036,17300.0],["2003-09-02",1.3126,1.3488,1.29,1.3036,36400.0],["2003-09-03",1.3443,1.3488,1.3126,1.3398,38100.0],["2003-09-04",1.3353,1.3443,1.2945,1.3126,28600.0],["2003-09-05",1.3036,1.3579,1.3036,1.3579,10700.0],["2003-09-08",1.3534,1.3669,1.3534,1.3624,4400.0],["2003-09-09",1.3262,1.3262,1.2991,1.3126,12700.0],["2003-09-10",1.2674,1.3715,1.2674,1.3126,37200.0],["2003-09-11",1.3579,1.4665,1.3579,1.4665,49700.0],["2003-09-12",1.4665,1.4665,1.4032,1.4032,7000.0],["2003-09-15",1.4484,1.4665,1.3896,1.4529,216200.0],["2003-09-16",1.4258,1.5118,1.4258,1.5118,57600.0],["2003-09-17",1.5118,1.5118,1.4439,1.4801,104400.0],["2003-09-18",1.4529,1.4937,1.4529,1.4937,43400.0],["2003-09-19",1.4711,1.4937,1.4258,1.4258,59000.0],["2003-09-22",1.4484,1.4484,1.3579,1.4032,57900.0],["2003-09-23",1.3669,1.4167,1.3353,1.4122,96500.0],["2003-09-24",1.3805,1.4484,1.3669,1.4258,12100.0],["2003-09-25",1.4077,1.4122,1.4077,1.4122,1000.0],["2003-09-26",1.4122,1.4258,1.4032,1.4258,52500.0],["2003-09-29",1.4258,1.4711,1.4258,1.4348,34200.0],["2003-09-30",1.4258,1.4711,1.4258,1.4348,66800.0],["2003-10-01",1.4711,1.4892,1.4711,1.4846,20600.0],["2003-10-02",1.4892,1.5118,1.4892,1.5027,3900.0],["2003-10-03",1.5073,1.5163,1.462,1.4801,108700.0],["2003-10-06",1.462,1.4982,1.4529,1.4801,21300.0],["2003-10-07",1.4801,1.4892,1.4484,1.4892,81500.0],["2003-10-08",1.4756,1.5163,1.4756,1.5163,30500.0],["2003-10-09",1.5163,1.6249,1.5163,1.5797,104700.0],["2003-10-10",1.5571,1.5842,1.5571,1.5661,7700.0],["2003-10-13",1.5661,1.5661,1.4937,1.5389,5500.0],["2003-10-14",1.5571,1.5797,1.5525,1.5797,7000.0],["2003-10-15",1.5797,1.5797,1.4756,1.4756,19800.0],["2003-10-16",1.4937,1.5163,1.4575,1.4665,60800.0],["2003-10-17",1.4665,1.4711,1.4665,1.4711,7800.0],["2003-10-20",1.4484,1.4711,1.4303,1.4711,5900.0],["2003-10-21",1.4439,1.5389,1.4439,1.5073,81600.0],["2003-10-22",1.4982,1.5027,1.4892,1.4937,10000.0],["2003-10-23",1.462,1.4937,1.4167,1.4213,33100.0],["2003-10-24",1.3941,1.4711,1.3941,1.4484,21900.0],["2003-10-27",1.4484,1.4575,1.4484,1.4575,2800.0],["2003-10-28",1.4529,1.4982,1.4032,1.4258,20600.0],["2003-10-29",1.4348,1.5118,1.4348,1.4711,66900.0],["2003-10-30",1.4756,1.5163,1.4348,1.4892,71800.0],["2003-10-31",1.4665,1.4711,1.4394,1.4484,30800.0],["2003-11-03",1.462,1.5435,1.462,1.5435,143100.0],["2003-11-04",1.5616,1.6204,1.5616,1.6068,39600.0],["2003-11-05",1.6068,1.6068,1.5435,1.6023,38500.0],["2003-11-06",1.6023,1.6476,1.6023,1.6476,24000.0],["2003-11-07",1.6431,1.6838,1.2674,1.6838,42300.0],["2003-11-10",1.6657,1.7019,1.6476,1.7019,33500.0],["2003-11-11",1.7019,1.7019,1.6023,1.6023,48400.0],["2003-11-12",1.6023,1.6249,1.5389,1.5797,23000.0],["2003-11-13",1.5842,1.6159,1.5661,1.5752,29100.0],["2003-11-14",1.5842,1.6159,1.5842,1.6068,34600.0],["2003-11-17",1.6114,1.6159,1.5208,1.5254,31600.0],["2003-11-18",1.5389,1.6023,1.5299,1.5299,9900.0],["2003-11-19",1.5389,1.5661,1.5208,1.548,15200.0],["2003-11-20",1.548,1.5616,1.548,1.5616,6600.0],["2003-11-21",1.5616,1.5752,1.5616,1.5752,6300.0],["2003-11-24",1.5842,1.6385,1.5842,1.6385,73300.0],["2003-11-25",1.6476,1.7653,1.6476,1.7607,116100.0],["2003-11-26",1.7834,1.7834,1.6838,1.6883,18300.0],["2003-11-28",1.6974,1.7245,1.6747,1.6747,44200.0],["2003-12-01",1.72,1.7381,1.6295,1.6974,46900.0],["2003-12-02",1.6928,1.72,1.6838,1.7155,38800.0],["2003-12-03",1.7155,1.7607,1.7109,1.7336,38200.0],["2003-12-04",1.72,1.7245,1.6747,1.6928,32500.0],["2003-12-05",1.7019,1.7426,1.6793,1.7019,7100.0],["2003-12-08",1.7472,1.7472,1.7245,1.7245,10700.0],["2003-12-09",1.7019,1.7562,1.7019,1.7245,16200.0],["2003-12-10",1.7245,1.7336,1.6974,1.6974,31900.0],["2003-12-11",1.72,1.72,1.6838,1.7019,32400.0],["2003-12-12",1.6974,1.7381,1.6838,1.7109,4800.0],["2003-12-15",1.7291,1.7426,1.6747,1.7381,67000.0],["2003-12-16",1.7155,1.7381,1.634,1.7381,21000.0],["2003-12-17",1.7336,1.7879,1.7336,1.7698,20300.0],["2003-12-18",1.7969,1.8965,1.7969,1.8739,102800.0],["2003-12-19",1.8965,1.9689,1.8739,1.8965,54700.0],["2003-12-22",1.9282,2.0368,1.9282,2.0368,65000.0],["2003-12-23",2.0368,2.1047,2.0006,2.0866,71400.0],["2003-12-24",2.0866,2.1138,2.0866,2.0912,10500.0],["2003-12-26",2.0957,2.1681,2.0957,2.1364,10400.0],["2003-12-29",2.1274,2.1726,2.0459,2.0821,56800.0],["2003-12-30",2.0821,2.1726,2.0821,2.1228,25500.0],["2003-12-31",2.1047,2.1319,2.0459,2.1274,27100.0],["2004-01-02",2.1319,2.1545,2.1047,2.15,21300.0],["2004-01-05",2.1862,2.2586,2.1862,2.2586,94800.0],["2004-01-06",2.2586,2.4442,2.1953,2.4171,129800.0],["2004-01-07",2.3989,2.4035,2.3537,2.3763,82700.0],["2004-01-08",2.3763,2.4442,2.3446,2.3537,85300.0],["2004-01-09",2.3627,2.4533,2.3311,2.4261,43000.0],["2004-01-12",2.3763,2.4442,2.3763,2.4035,123100.0],["2004-01-13",2.4035,2.4895,2.4035,2.4487,127900.0],["2004-01-14",2.4804,2.5121,2.3582,2.4442,92000.0],["2004-01-15",2.4623,2.4623,2.3311,2.3808,67500.0],["2004-01-16",2.4216,2.4216,2.3356,2.3673,37200.0],["2004-01-20",2.3763,2.5528,2.3763,2.4804,159400.0],["2004-01-21",2.4895,2.5347,2.4849,2.5166,116500.0],["2004-01-22",2.4216,2.6253,2.4216,2.5891,69900.0],["2004-01-23",2.5845,2.5891,2.4895,2.5257,199800.0],["2004-01-26",2.4895,2.4895,2.3311,2.3989,377800.0],["2004-01-27",2.4442,2.5347,2.4442,2.5347,170100.0],["2004-01-28",2.5347,2.5574,2.5121,2.5302,129900.0],["2004-01-29",2.5302,2.5302,2.1319,2.3129,176200.0],["2004-01-30",2.3129,2.3989,2.3129,2.3673,69000.0],["2004-02-02",2.3763,2.3763,2.2179,2.2496,112900.0],["2004-02-03",2.2858,2.3084,2.2269,2.3039,47200.0],["2004-02-04",2.3311,2.3537,2.1726,2.1953,84000.0],["2004-02-05",2.2179,2.2179,2.0595,2.0821,63800.0],["2004-02-06",2.0595,2.1953,1.9735,2.1862,196000.0],["2004-02-09",2.2088,2.2088,2.1138,2.1455,20300.0],["2004-02-10",2.1726,2.1726,1.9418,2.0006,78000.0],["2004-02-11",2.0459,2.0821,1.9916,2.0233,88600.0],["2004-02-12",2.0685,2.1409,2.0368,2.0821,66400.0],["2004-02-13",2.2179,2.2315,2.1455,2.1907,197700.0],["2004-02-17",2.2179,2.3537,2.2179,2.2586,236300.0],["2004-02-18",2.3084,2.3084,2.1953,2.2496,88100.0],["2004-02-19",2.2451,2.3537,2.1726,2.2134,98000.0],["2004-02-20",2.2179,2.3265,2.2179,2.2541,87900.0],["2004-02-23",2.2677,2.3989,2.2677,2.3537,100400.0],["2004-02-24",2.3808,2.4216,2.3311,2.3582,232300.0],["2004-02-25",2.3356,2.3763,2.2632,2.3265,90100.0],["2004-02-26",2.2813,2.3763,2.2813,2.3537,27900.0],["2004-02-27",2.3311,2.3627,2.3175,2.3265,27100.0],["2004-03-01",2.3356,2.3989,2.3175,2.3989,84300.0],["2004-03-02",2.3989,2.4623,2.3492,2.3763,91200.0],["2004-03-03",2.3944,2.3944,2.3401,2.3582,33200.0],["2004-03-04",2.3673,2.3718,2.3356,2.3356,85600.0],["2004-03-05",2.3311,2.3808,2.2405,2.3039,78000.0],["2004-03-08",2.2767,2.3084,2.2405,2.2632,72800.0],["2004-03-09",2.236,2.4261,2.236,2.3763,124000.0],["2004-03-10",2.3989,2.5574,2.3989,2.5076,133800.0],["2004-03-11",2.5076,2.5528,2.4216,2.4261,77500.0],["2004-03-12",2.6026,2.6026,2.4895,2.5528,118000.0],["2004-03-15",2.5076,2.6117,2.3718,2.3854,137000.0],["2004-03-16",2.3989,2.4759,2.3537,2.3989,112900.0],["2004-03-17",2.4216,2.5347,2.3763,2.4306,112500.0],["2004-03-18",2.4668,2.5121,2.4261,2.4714,86500.0],["2004-03-19",2.5166,2.5483,2.4623,2.5347,65600.0],["2004-03-22",2.5347,2.6026,2.5347,2.5664,63300.0],["2004-03-23",2.5936,2.5936,2.5574,2.5619,49800.0],["2004-03-24",2.5619,2.5619,2.4487,2.4668,46400.0],["2004-03-25",2.4849,2.5347,2.4668,2.4804,68000.0],["2004-03-26",2.4714,2.5166,2.4442,2.4895,93300.0],["2004-03-29",2.4895,2.5166,2.4216,2.4668,16700.0],["2004-03-30",2.4035,2.4895,2.3899,2.3989,94200.0],["2004-03-31",2.3944,2.4306,2.3854,2.4306,207300.0],["2004-04-01",2.4216,2.4487,2.3401,2.3899,108200.0],["2004-04-02",2.3311,2.3944,2.3311,2.3763,119300.0],["2004-04-05",2.3763,2.408,2.3311,2.3989,19500.0],["2004-04-06",2.3763,2.3899,2.3537,2.3673,61800.0],["2004-04-07",2.322,2.4442,2.322,2.4352,58600.0],["2004-04-08",2.4668,2.4668,2.3537,2.3808,9600.0],["2004-04-12",2.4125,2.4125,2.3718,2.3854,19200.0],["2004-04-13",2.4668,2.4668,2.3537,2.4216,21400.0],["2004-04-14",2.4306,2.4306,2.3537,2.408,34500.0],["2004-04-15",2.4397,2.4397,2.3356,2.3401,127300.0],["2004-04-16",2.2496,2.3129,2.2179,2.2813,158600.0],["2004-04-19",2.4216,2.4216,2.1726,2.2134,99900.0],["2004-04-20",2.2134,2.2179,2.1274,2.15,85100.0],["2004-04-21",2.1726,2.1726,2.0776,2.0821,57800.0],["2004-04-22",2.1274,2.1274,2.0821,2.1228,78800.0],["2004-04-23",2.1228,2.2179,2.0957,2.2134,235100.0],["2004-04-26",2.2179,2.2858,2.1681,2.2224,47000.0],["2004-04-27",2.1953,2.2269,2.1772,2.1817,6500.0],["2004-04-28",2.15,2.15,2.0595,2.1228,45900.0],["2004-04-29",2.0957,2.1319,2.0142,2.0549,41200.0],["2004-04-30",2.0414,2.0459,1.9689,1.9825,43700.0],["2004-05-03",1.9689,2.0368,1.9599,1.978,38400.0],["2004-05-04",1.9599,2.0459,1.9599,2.0323,50300.0],["2004-05-05",2.0142,2.0414,1.9689,1.9916,30400.0],["2004-05-06",1.9644,1.9825,1.9237,1.9554,26600.0],["2004-05-07",1.978,1.978,1.8648,1.8875,56000.0],["2004-05-10",1.8875,1.8875,1.6521,1.6883,62200.0],["2004-05-11",1.6793,1.9871,1.6793,1.9418,640900.0],["2004-05-12",1.9644,1.9644,1.8015,1.9237,354000.0],["2004-05-13",1.9011,1.9463,1.8558,1.8558,106300.0],["2004-05-14",1.8784,1.8784,1.72,1.72,96100.0],["2004-05-17",1.7291,1.7291,1.6159,1.6566,275600.0],["2004-05-18",1.6838,1.7653,1.6657,1.7109,37000.0],["2004-05-19",1.6747,1.7653,1.6747,1.7381,28100.0],["2004-05-20",1.72,1.7381,1.6657,1.7155,28900.0],["2004-05-21",1.6974,1.7653,1.6747,1.6793,33000.0],["2004-05-24",1.6974,1.7562,1.6974,1.7381,9400.0],["2004-05-25",1.7291,1.892,1.6612,1.8784,537100.0],["2004-05-26",1.8784,1.9237,1.8467,1.8558,203400.0],["2004-05-27",1.8513,1.8558,1.8241,1.8558,138100.0],["2004-05-28",1.8332,1.8422,1.8286,1.8286,81400.0],["2004-06-01",1.8286,1.8422,1.8105,1.8422,231300.0],["2004-06-02",1.8422,1.9237,1.8196,1.9011,42900.0],["2004-06-03",1.8875,1.8875,1.8105,1.8151,24900.0],["2004-06-04",1.8151,1.8332,1.8151,1.8332,148500.0],["2004-06-07",1.8105,1.8558,1.8105,1.8513,7500.0],["2004-06-08",1.8558,1.8558,1.7879,1.7924,11300.0],["2004-06-09",1.7743,1.7879,1.7291,1.7517,18300.0],["2004-06-10",1.7381,1.7653,1.7019,1.7019,43900.0],["2004-06-14",1.6747,1.6974,1.6295,1.634,214600.0],["2004-06-15",1.634,1.72,1.634,1.6974,17200.0],["2004-06-16",1.6974,1.7653,1.6793,1.7336,23700.0],["2004-06-17",1.7245,1.8151,1.7245,1.7607,15400.0],["2004-06-18",1.7653,1.7834,1.7472,1.7562,2900.0],["2004-06-21",1.7517,1.7653,1.7291,1.7653,6500.0],["2004-06-22",1.7653,1.7879,1.72,1.7653,110600.0],["2004-06-23",1.7381,1.7969,1.72,1.7834,6800.0],["2004-06-24",1.7834,1.7879,1.7834,1.7879,47100.0],["2004-06-25",1.7879,1.7879,1.7426,1.7472,55700.0],["2004-06-28",1.72,1.7562,1.72,1.7472,5000.0],["2004-06-29",1.7426,1.8286,1.7109,1.7924,140400.0],["2004-06-30",1.806,1.8467,1.7834,1.7969,25700.0],["2004-07-01",1.8105,1.8286,1.8015,1.8105,8600.0],["2004-07-02",1.8151,1.8558,1.8151,1.8558,14300.0],["2004-07-06",1.8513,1.9056,1.8105,1.8739,26100.0],["2004-07-07",1.8648,1.9101,1.8377,1.8739,21600.0],["2004-07-08",1.8829,1.9463,1.8829,1.9237,15300.0],["2004-07-09",1.9463,1.9463,1.9237,1.9282,6400.0],["2004-07-12",1.9237,1.9327,1.9011,1.9237,14200.0],["2004-07-13",1.9011,1.9237,1.8965,1.9056,50800.0],["2004-07-14",1.8784,1.9463,1.8784,1.9373,12600.0],["2004-07-15",1.9237,1.9554,1.9146,1.9463,67300.0],["2004-07-16",1.9418,1.9554,1.9011,1.9237,4900.0],["2004-07-19",1.9237,1.9644,1.9237,1.9463,32500.0],["2004-07-20",1.9327,1.9599,1.9282,1.9463,21200.0],["2004-07-21",1.9508,1.9871,1.9508,1.9689,9000.0],["2004-07-22",1.9689,1.9735,1.9463,1.9644,27000.0],["2004-07-23",1.9689,1.9689,1.9463,1.9644,65500.0],["2004-07-26",1.9644,1.9644,1.8875,1.9056,7800.0],["2004-07-27",1.8603,1.9101,1.8603,1.8648,26900.0],["2004-07-28",1.8196,1.9011,1.8196,1.8694,3700.0],["2004-07-29",1.8784,1.9237,1.8694,1.9011,141300.0],["2004-07-30",1.892,1.9192,1.892,1.9011,9100.0],["2004-08-02",1.9011,1.9418,1.8829,1.9282,43300.0],["2004-08-03",1.9327,1.9327,1.9146,1.9237,7200.0],["2004-08-04",1.9237,1.9327,1.9237,1.9327,8300.0],["2004-08-05",1.9282,1.9282,1.9237,1.9237,4200.0],["2004-08-06",1.9011,1.9327,1.8965,1.9101,42100.0],["2004-08-09",1.9146,1.9463,1.9146,1.9418,39800.0],["2004-08-10",1.9599,1.9961,1.9327,1.9825,6700.0],["2004-08-11",1.9735,1.9735,1.9282,1.9508,33300.0],["2004-08-12",1.9508,1.9871,1.9508,1.9735,10000.0],["2004-08-13",1.9735,1.978,1.9735,1.978,2900.0],["2004-08-16",1.978,2.0595,1.978,2.0233,21000.0],["2004-08-17",2.0187,2.0233,1.9961,1.9961,40800.0],["2004-08-18",2.0097,2.0142,1.9689,1.9689,23300.0],["2004-08-19",1.9735,1.9735,1.9689,1.9735,1200.0],["2004-08-20",1.9871,1.9871,1.9282,1.9554,3100.0],["2004-08-23",1.9463,1.9463,1.9418,1.9418,600.0],["2004-08-24",1.9463,1.9463,1.9463,1.9463,100.0],["2004-08-25",1.9237,1.9327,1.9011,1.9282,43500.0],["2004-08-26",1.9237,1.9237,1.9146,1.9146,1100.0],["2004-08-27",1.9146,1.9192,1.9146,1.9192,700.0],["2004-08-30",1.9011,1.9825,1.9011,1.9599,16600.0],["2004-08-31",1.9644,1.9825,1.9463,1.9463,105500.0],["2004-09-01",1.9508,1.9689,1.9237,1.9689,3800.0],["2004-09-02",1.978,2.0368,1.9599,2.0368,59600.0],["2004-09-03",2.0368,2.1002,2.0142,2.0549,14200.0],["2004-09-07",2.0549,2.0866,2.0459,2.0459,20100.0],["2004-09-08",2.0368,2.0821,2.0006,2.0323,13400.0],["2004-09-09",2.0142,2.0187,1.9237,1.9689,5700.0],["2004-09-10",1.9554,2.0052,1.9554,1.9871,26800.0],["2004-09-13",2.0187,2.0187,1.9689,2.0052,47000.0],["2004-09-14",2.0142,2.0685,2.0006,2.0459,30900.0],["2004-09-15",2.0368,2.0595,1.9463,2.0368,44500.0],["2004-09-16",2.0368,2.0368,1.9463,2.0187,5000.0],["2004-09-17",2.0142,2.0912,2.0097,2.0731,6900.0],["2004-09-20",2.0821,2.0957,2.0731,2.0821,39800.0],["2004-09-21",2.0912,2.1364,2.0912,2.1274,56200.0],["2004-09-22",2.1047,2.1455,2.1047,2.1455,39300.0],["2004-09-23",2.1681,2.1953,2.1591,2.1953,82300.0],["2004-09-24",2.2179,2.2405,2.1726,2.1726,76400.0],["2004-09-27",2.1817,2.2632,2.1591,2.1907,31400.0],["2004-09-28",2.1998,2.2405,2.1953,2.2134,41400.0],["2004-09-29",2.2269,2.2269,2.2134,2.2224,62000.0],["2004-09-30",2.2405,2.2722,2.1862,2.1862,36600.0],["2004-10-01",2.2179,2.2405,2.1998,2.2224,15700.0],["2004-10-04",2.2586,2.3175,2.2586,2.2948,78100.0],["2004-10-05",2.2948,2.2994,2.2541,2.2541,24500.0],["2004-10-06",2.2315,2.2586,2.1953,2.2088,10800.0],["2004-10-07",2.2179,2.2586,2.1998,2.2405,23400.0],["2004-10-08",2.2179,2.2315,2.1274,2.1545,41800.0],["2004-10-11",2.1998,2.2088,2.1907,2.1953,5600.0],["2004-10-12",2.1726,2.1862,2.15,2.1726,9400.0],["2004-10-13",2.1726,2.1953,2.15,2.1907,55700.0],["2004-10-14",2.1998,2.2088,2.1545,2.1998,39500.0],["2004-10-15",2.2043,2.2179,2.1907,2.2179,75500.0],["2004-10-18",2.1953,2.2586,2.1726,2.2405,117900.0],["2004-10-19",2.2451,2.2451,2.2134,2.2134,48700.0],["2004-10-20",2.2269,2.2405,2.2088,2.2088,5100.0],["2004-10-21",2.2088,2.2179,2.0821,2.2134,61500.0],["2004-10-22",2.2269,2.2269,2.1998,2.2134,2900.0],["2004-10-25",2.2269,2.2269,2.1726,2.1953,10400.0],["2004-10-26",2.1817,2.1953,2.1319,2.1953,51600.0],["2004-10-27",2.1953,2.2632,2.15,2.2496,117900.0],["2004-10-28",2.2586,2.3808,2.2541,2.3582,156800.0],["2004-10-29",2.3446,2.3944,2.2632,2.3175,32500.0],["2004-11-01",2.322,2.3763,2.2948,2.3311,73500.0],["2004-11-02",2.3627,2.408,2.3265,2.3537,97700.0],["2004-11-03",2.3718,2.4759,2.3718,2.4668,82600.0],["2004-11-04",2.4895,2.4895,2.3989,2.4216,12400.0],["2004-11-05",2.3763,2.4578,2.3763,2.4397,34800.0],["2004-11-08",2.4623,2.4895,2.3989,2.4216,69900.0],["2004-11-09",2.3989,2.4578,2.3989,2.4216,17200.0],["2004-11-10",2.4216,2.4216,2.3537,2.3537,7300.0],["2004-11-11",2.3401,2.3718,2.3039,2.3446,29300.0],["2004-11-12",2.3356,2.3537,2.2948,2.3401,6000.0],["2004-11-15",2.3084,2.3129,2.2632,2.3039,79400.0],["2004-11-16",2.3039,2.3311,2.3039,2.3129,84700.0],["2004-11-17",2.3175,2.3763,2.3175,2.3763,57100.0],["2004-11-18",2.3311,2.3582,2.2948,2.3582,14800.0],["2004-11-19",2.3175,2.3899,2.3175,2.3673,31100.0],["2004-11-22",2.322,2.322,2.2994,2.322,12300.0],["2004-11-23",2.2994,2.3356,2.2903,2.3311,58800.0],["2004-11-24",2.3265,2.3492,2.3039,2.3356,10100.0],["2004-11-26",2.3175,2.3537,2.2948,2.3039,3600.0],["2004-11-29",2.3084,2.3265,2.2722,2.3084,43100.0],["2004-11-30",2.3265,2.3537,2.3265,2.3492,97400.0],["2004-12-01",2.3492,2.4125,2.3356,2.3673,20000.0],["2004-12-02",2.3673,2.3673,2.3084,2.3446,17000.0],["2004-12-03",2.3446,2.3537,2.2405,2.3356,33200.0],["2004-12-06",2.3356,2.3356,2.2088,2.2451,51900.0],["2004-12-07",2.2269,2.2903,2.2043,2.236,12200.0],["2004-12-08",2.236,2.2451,2.1726,2.236,12700.0],["2004-12-09",2.2179,2.2586,2.1953,2.236,3900.0],["2004-12-10",2.2586,2.2722,2.2541,2.2632,7000.0],["2004-12-13",2.2451,2.2451,2.1817,2.1817,2100.0],["2004-12-14",2.1998,2.2405,2.1998,2.2405,18000.0],["2004-12-15",2.2405,2.2767,2.2315,2.2767,15900.0],["2004-12-16",2.2632,2.3084,2.2043,2.2179,16300.0],["2004-12-17",2.2586,2.3084,2.236,2.236,20100.0],["2004-12-20",2.2632,2.3084,2.2632,2.2858,47500.0],["2004-12-21",2.3175,2.3944,2.2903,2.3265,17400.0],["2004-12-22",2.3356,2.3401,2.3129,2.3401,2500.0],["2004-12-23",2.3311,2.4216,2.3311,2.408,22400.0],["2004-12-27",2.4035,2.4216,2.3944,2.3989,15900.0],["2004-12-28",2.4035,2.4352,2.3582,2.3854,8000.0],["2004-12-29",2.3763,2.3899,2.3537,2.3627,2900.0],["2004-12-30",2.3492,2.3808,2.2722,2.3582,9400.0],["2004-12-31",2.3537,2.3537,2.3175,2.3265,900.0],["2005-01-03",2.3175,2.3627,2.2994,2.3265,19400.0],["2005-01-04",2.3084,2.3537,2.3084,2.3356,74200.0],["2005-01-05",2.3175,2.3175,2.2541,2.2541,1900.0],["2005-01-06",2.2632,2.322,2.2405,2.3129,55300.0],["2005-01-07",2.3129,2.3175,2.3129,2.3129,1000.0],["2005-01-10",2.3265,2.3989,2.3265,2.3899,37700.0],["2005-01-11",2.3989,2.3989,2.3763,2.3854,17300.0],["2005-01-12",2.3899,2.4261,2.3808,2.4035,17600.0],["2005-01-13",2.3989,2.408,2.3763,2.408,5900.0],["2005-01-14",2.4035,2.408,2.3808,2.408,4400.0],["2005-01-18",2.3989,2.4352,2.3989,2.4216,18400.0],["2005-01-19",2.4352,2.4578,2.3808,2.4442,43600.0],["2005-01-20",2.4352,2.4352,2.3808,2.3944,19500.0],["2005-01-21",2.4125,2.4895,2.4125,2.4578,13200.0],["2005-01-24",2.4216,2.4533,2.4216,2.4487,5900.0],["2005-01-25",2.4352,2.4578,2.4352,2.4397,1900.0],["2005-01-26",2.4668,2.5121,2.4623,2.5121,5600.0],["2005-01-27",2.5347,2.6434,2.5076,2.6253,55800.0],["2005-01-28",2.6253,2.6388,2.5393,2.6253,70100.0],["2005-01-31",2.6479,2.6751,2.6026,2.6343,67600.0],["2005-02-01",2.6479,2.6479,2.6253,2.6388,68700.0],["2005-02-02",2.6298,2.666,2.58,2.6072,37300.0],["2005-02-03",2.6207,2.6705,2.6207,2.6479,13100.0],["2005-02-04",2.6479,2.6751,2.6479,2.666,69700.0],["2005-02-07",2.6751,2.7067,2.6479,2.6705,33700.0],["2005-02-08",2.6932,2.7158,2.6705,2.7067,31000.0],["2005-02-09",2.7158,2.7158,2.58,2.6479,18100.0],["2005-02-10",2.6796,2.7113,2.6117,2.6479,6300.0],["2005-02-11",2.6479,2.666,2.6253,2.6479,5300.0],["2005-02-14",2.6388,2.7022,2.6388,2.6751,9400.0],["2005-02-15",2.6479,2.6932,2.58,2.6524,50800.0],["2005-02-16",2.666,2.6751,2.6253,2.6705,20800.0],["2005-02-17",2.6615,2.6615,2.5845,2.6343,16500.0],["2005-02-18",2.6298,2.752,2.6253,2.7294,66700.0],["2005-02-22",2.752,2.8063,2.6886,2.6886,67700.0],["2005-02-23",2.6977,2.8516,2.666,2.8063,184300.0],["2005-02-24",2.8244,2.8425,2.7837,2.8244,40600.0],["2005-02-25",2.8425,2.8425,2.7837,2.8154,29900.0],["2005-02-28",2.8471,2.8471,2.7294,2.7882,55100.0],["2005-03-01",2.752,2.8289,2.7248,2.8289,28900.0],["2005-03-02",2.7837,2.8425,2.7158,2.8108,62400.0],["2005-03-03",2.8063,2.8561,2.8063,2.8561,18400.0],["2005-03-04",2.8833,2.9557,2.8561,2.9421,80400.0],["2005-03-07",2.9783,3.0734,2.9421,3.0281,414400.0],["2005-03-08",3.0191,3.0281,2.9421,3.0055,139500.0],["2005-03-09",2.9919,3.0326,2.8471,2.8742,36600.0],["2005-03-10",2.8471,2.8516,2.6932,2.7792,95500.0],["2005-03-11",2.7792,2.8244,2.6705,2.7339,29400.0],["2005-03-14",2.7611,2.7611,2.6026,2.6253,76700.0],["2005-03-15",2.58,2.666,2.5755,2.6479,40200.0],["2005-03-16",2.6434,2.6434,2.5755,2.5755,31500.0],["2005-03-17",2.5845,2.7973,2.5845,2.752,29600.0],["2005-03-18",2.7837,2.8244,2.752,2.7882,15000.0],["2005-03-21",2.8244,2.8516,2.7203,2.7429,21200.0],["2005-03-22",2.7158,2.7611,2.6298,2.7022,16600.0],["2005-03-23",2.6751,2.7158,2.6343,2.6434,53100.0],["2005-03-24",2.6569,2.7158,2.6298,2.6524,6100.0],["2005-03-28",2.6479,2.666,2.5845,2.5845,8100.0],["2005-03-29",2.58,2.7158,2.58,2.6162,20000.0],["2005-03-30",2.6343,2.6479,2.5664,2.6026,5800.0],["2005-03-31",2.6026,2.6026,2.4442,2.5031,49800.0],["2005-04-01",2.5121,2.7158,2.4985,2.6253,32000.0],["2005-04-04",2.5891,2.6886,2.5891,2.6479,12200.0],["2005-04-05",2.6343,2.6343,2.5891,2.6253,3600.0],["2005-04-06",2.5936,2.5936,2.5574,2.5891,9600.0],["2005-04-07",2.5936,2.6026,2.5483,2.5709,2600.0],["2005-04-08",2.6162,2.6207,2.5257,2.5619,6100.0],["2005-04-11",2.5347,2.6117,2.3718,2.4623,35400.0],["2005-04-12",2.4306,2.4306,2.3084,2.3492,20000.0],["2005-04-13",2.322,2.4171,2.2948,2.322,16100.0],["2005-04-14",2.3084,2.3492,2.2632,2.2767,13700.0],["2005-04-15",2.2496,2.3039,2.2224,2.2677,32100.0],["2005-04-18",2.2224,2.3175,2.1953,2.2722,25000.0],["2005-04-19",2.2541,2.3989,2.2269,2.3311,25500.0],["2005-04-20",2.3718,2.3718,2.2858,2.2858,7700.0],["2005-04-21",2.2813,2.2813,2.2632,2.2722,1300.0],["2005-04-22",2.2632,2.2632,2.2405,2.2632,20800.0],["2005-04-25",2.2451,2.3401,2.2451,2.3265,22100.0],["2005-04-26",2.322,2.3582,2.2632,2.3311,10100.0],["2005-04-27",2.2858,2.3763,2.2179,2.3492,29400.0],["2005-04-28",2.3537,2.3537,2.3401,2.3401,800.0],["2005-04-29",2.3537,2.3944,2.3537,2.3854,12500.0],["2005-05-02",2.4306,2.5574,2.4171,2.5438,14100.0],["2005-05-03",2.5574,2.5709,2.494,2.5483,10800.0],["2005-05-04",2.5574,2.6615,2.5347,2.6253,15600.0],["2005-05-05",2.5845,2.5845,2.5347,2.5347,1100.0],["2005-05-06",2.5393,2.5709,2.5347,2.5619,6300.0],["2005-05-09",2.5664,2.6751,2.5347,2.5664,13100.0],["2005-05-10",2.5755,2.5755,2.4668,2.5709,27100.0],["2005-05-11",2.5574,2.5709,2.5121,2.5574,7200.0],["2005-05-12",2.58,2.6253,2.58,2.5981,1600.0],["2005-05-13",2.5981,2.5981,2.5393,2.5393,5400.0],["2005-05-16",2.5619,2.6886,2.5619,2.6841,16700.0],["2005-05-17",2.6705,2.6932,2.6207,2.6569,17800.0],["2005-05-18",2.7022,2.7565,2.6569,2.7339,37700.0],["2005-05-19",2.7158,2.8063,2.7158,2.7611,212100.0],["2005-05-20",2.7565,2.7882,2.7158,2.7882,19300.0],["2005-05-23",2.8063,2.8063,2.6932,2.7248,10200.0],["2005-05-24",2.7429,2.7611,2.7158,2.7158,19700.0],["2005-05-25",2.6932,2.6932,2.6298,2.6434,6900.0],["2005-05-26",2.6253,2.7837,2.6253,2.7565,23300.0],["2005-05-27",2.7837,2.8018,2.752,2.7701,107400.0],["2005-05-31",2.7701,2.8425,2.7158,2.7837,67400.0],["2005-06-01",2.8063,2.8787,2.8063,2.8471,326700.0],["2005-06-02",2.8471,2.9602,2.8425,2.9285,220400.0],["2005-06-03",2.9647,2.9647,2.8244,2.8833,30200.0],["2005-06-06",2.8471,2.8652,2.7837,2.8289,33900.0],["2005-06-07",2.8561,2.8561,2.7746,2.8425,21100.0],["2005-06-08",2.8425,2.8425,2.8199,2.8289,2200.0],["2005-06-09",2.8018,2.8018,2.7384,2.7611,2500.0],["2005-06-10",2.7565,2.7565,2.7113,2.7113,4100.0],["2005-06-13",2.7384,2.7792,2.6886,2.7203,31200.0],["2005-06-14",2.7158,2.7158,2.7158,2.7158,3300.0],["2005-06-15",2.7158,2.752,2.6479,2.6705,41600.0],["2005-06-16",2.6932,2.8199,2.6932,2.7837,17700.0],["2005-06-17",2.8063,2.8063,2.7656,2.7746,8900.0],["2005-06-20",2.7429,2.7837,2.7294,2.7384,6500.0],["2005-06-21",2.7475,2.8516,2.7475,2.8516,131600.0],["2005-06-22",2.8968,2.8968,2.8063,2.8289,15800.0],["2005-06-23",2.7973,2.838,2.7837,2.7837,13600.0],["2005-06-24",2.8018,2.8018,2.7701,2.7701,3400.0],["2005-06-27",2.7656,2.7656,2.6615,2.6751,13100.0],["2005-06-28",2.6751,2.6932,2.58,2.6162,21600.0],["2005-06-29",2.6524,2.6886,2.5483,2.6117,8800.0],["2005-06-30",2.5845,2.6253,2.5121,2.5121,38300.0],["2005-07-01",2.5121,2.6072,2.5121,2.5755,16900.0],["2005-07-05",2.58,2.6072,2.5619,2.5936,24100.0],["2005-07-06",2.5709,2.6026,2.5438,2.5981,5000.0],["2005-07-07",2.5438,2.6026,2.5347,2.5709,130500.0],["2005-07-08",2.5076,2.5981,2.4442,2.5121,138500.0],["2005-07-11",2.4804,2.6253,2.4804,2.5936,53600.0],["2005-07-12",2.5619,2.6298,2.5619,2.6253,11300.0],["2005-07-13",2.5936,2.6705,2.5936,2.6615,11400.0],["2005-07-14",2.6886,2.7113,2.6886,2.7113,28600.0],["2005-07-15",2.6841,2.7611,2.6841,2.7067,18200.0],["2005-07-18",2.6841,2.7158,2.666,2.6932,7200.0],["2005-07-19",2.6705,2.7294,2.6705,2.7158,6100.0],["2005-07-20",2.7384,2.7429,2.6932,2.7294,29500.0],["2005-07-21",2.7158,2.7203,2.6751,2.7113,9700.0],["2005-07-22",2.6977,2.7565,2.6977,2.7248,13200.0],["2005-07-25",2.7203,2.8063,2.7203,2.7294,19500.0],["2005-07-26",2.7429,2.8063,2.7158,2.7611,9600.0],["2005-07-27",2.7158,2.8968,2.7158,2.8968,21500.0],["2005-07-28",2.9421,2.9421,2.8063,2.8516,162000.0],["2005-07-29",2.8833,2.9195,2.8742,2.8968,73800.0],["2005-08-01",2.9014,2.9195,2.8606,2.9195,6400.0],["2005-08-02",2.8968,2.9331,2.8968,2.9331,126300.0],["2005-08-03",2.9104,2.9331,2.8833,2.9195,125600.0],["2005-08-04",2.9421,2.9421,2.8968,2.9014,29400.0],["2005-08-05",2.9104,2.9104,2.8606,2.8697,3200.0],["2005-08-08",2.8697,2.8697,2.7475,2.7882,19700.0],["2005-08-09",2.7746,2.8063,2.7384,2.8063,7400.0],["2005-08-10",2.8244,2.8425,2.8199,2.8425,1400.0],["2005-08-11",2.8742,2.8968,2.8516,2.8833,7900.0],["2005-08-12",2.8516,2.8516,2.7837,2.8063,3200.0],["2005-08-15",2.8335,2.8335,2.8335,2.8335,800.0],["2005-08-16",2.8063,2.8063,2.7384,2.752,2600.0],["2005-08-17",2.7339,2.7656,2.6479,2.7565,102600.0],["2005-08-18",2.7565,2.7565,2.7565,2.7565,100.0],["2005-08-19",2.7837,2.7837,2.58,2.6932,18100.0],["2005-08-22",2.6932,2.7792,2.6932,2.7565,60700.0],["2005-08-23",2.8471,2.8471,2.7384,2.7611,2800.0],["2005-08-24",2.7384,2.7837,2.7384,2.7837,15200.0],["2005-08-25",2.8289,2.8289,2.7611,2.8244,2900.0],["2005-08-26",2.8018,2.8018,2.8018,2.8018,200.0],["2005-08-29",2.8063,2.8697,2.8063,2.8697,116700.0],["2005-08-30",2.8742,2.8923,2.8063,2.8697,7100.0],["2005-08-31",2.8652,2.8697,2.7022,2.7973,36600.0],["2005-09-01",2.7882,2.8606,2.7339,2.8018,49500.0],["2005-09-02",2.7837,2.8923,2.7837,2.8606,29200.0],["2005-09-06",2.8787,2.8787,2.7656,2.8425,14000.0],["2005-09-07",2.8742,2.8968,2.8516,2.8968,11600.0],["2005-09-08",2.9195,2.9195,2.7837,2.8787,23300.0],["2005-09-09",2.9059,2.9421,2.8289,2.9014,31600.0],["2005-09-12",2.9421,2.9647,2.8697,2.9466,16600.0],["2005-09-13",2.9421,2.9557,2.9104,2.9557,4600.0],["2005-09-14",2.9557,2.9874,2.8516,2.8697,32800.0],["2005-09-15",2.8335,2.9466,2.8335,2.9014,177600.0],["2005-09-16",2.8833,2.9014,2.8516,2.8697,30000.0],["2005-09-19",2.8289,2.9421,2.8289,2.9421,5300.0],["2005-09-20",2.8968,2.8968,2.8516,2.8968,5400.0],["2005-09-21",2.8968,2.8968,2.8516,2.8878,25700.0],["2005-09-22",2.9059,2.9104,2.8968,2.9104,400.0],["2005-09-23",2.9104,2.9376,2.8878,2.8968,3800.0],["2005-09-26",2.9195,2.9285,2.9149,2.9195,211400.0],["2005-09-27",2.8923,2.9195,2.8516,2.9014,8100.0],["2005-09-28",2.9014,2.9647,2.9014,2.9557,18400.0],["2005-09-29",2.9149,2.9828,2.9149,2.9828,14000.0],["2005-09-30",2.9783,3.01,2.9466,2.9693,14600.0],["2005-10-03",2.9738,3.0326,2.9512,2.9693,27200.0],["2005-10-04",2.9693,2.9874,2.9195,2.9285,10900.0],["2005-10-05",2.9647,3.01,2.8742,2.9104,26000.0],["2005-10-06",2.9059,2.9059,2.8154,2.8335,17000.0],["2005-10-07",2.7927,2.8561,2.7927,2.8561,12000.0],["2005-10-10",2.8244,2.8244,2.7611,2.8063,8000.0],["2005-10-11",2.8289,2.8968,2.8108,2.8244,34800.0],["2005-10-12",2.7973,2.838,2.7973,2.7973,1800.0],["2005-10-13",2.752,2.7927,2.752,2.7882,6700.0],["2005-10-14",2.8018,2.8289,2.7611,2.7611,3200.0],["2005-10-17",2.752,2.8108,2.752,2.7792,8600.0],["2005-10-18",2.7973,2.8742,2.7837,2.8335,129400.0],["2005-10-19",2.8063,2.8063,2.7792,2.7882,3800.0],["2005-10-20",2.7837,2.8063,2.7611,2.8063,9100.0],["2005-10-21",2.8018,2.8199,2.7837,2.7927,6900.0],["2005-10-24",2.7792,2.8289,2.7565,2.8289,1600.0],["2005-10-25",2.7973,2.8742,2.7973,2.8108,8700.0],["2005-10-26",2.8742,2.8742,2.8516,2.8516,1100.0],["2005-10-27",2.8471,2.8471,2.8108,2.8471,700.0],["2005-10-28",2.8063,2.8516,2.7746,2.8335,23100.0],["2005-10-31",2.8516,2.8833,2.8289,2.8335,14200.0],["2005-11-01",2.8244,2.8244,2.8244,2.8244,100.0],["2005-11-02",2.8335,3.0462,2.8289,3.0326,49000.0],["2005-11-03",2.9874,3.0281,2.9874,3.0281,6500.0],["2005-11-04",3.0281,3.0915,2.9421,3.0915,12700.0],["2005-11-07",3.0915,3.0915,2.9919,3.01,16800.0],["2005-11-08",2.9783,2.9783,2.8561,2.8742,16000.0],["2005-11-09",2.8335,2.8561,2.8335,2.8561,200.0],["2005-11-10",2.8561,2.8561,2.7882,2.8561,9100.0],["2005-11-11",2.8335,2.8561,2.8335,2.8516,3600.0],["2005-11-14",2.8289,2.8289,2.8289,2.8289,400.0],["2005-11-15",2.8516,2.8742,2.838,2.838,5300.0],["2005-11-16",2.838,2.9874,2.8335,2.9874,10800.0],["2005-11-17",2.9828,2.9828,2.8335,2.8561,24800.0],["2005-11-18",2.8425,2.8516,2.8154,2.8244,8200.0],["2005-11-21",2.8108,2.8289,2.7882,2.8108,3300.0],["2005-11-22",2.8516,2.8516,2.7384,2.7927,42300.0],["2005-11-23",2.7837,2.8335,2.7837,2.8335,8200.0],["2005-11-25",2.8606,2.8606,2.8289,2.8289,2200.0],["2005-11-28",2.8063,2.8063,2.6705,2.7203,30500.0],["2005-11-29",2.7113,2.7113,2.6479,2.6886,16100.0],["2005-11-30",2.6841,2.6932,2.666,2.666,8600.0],["2005-12-01",2.6479,2.6479,2.6026,2.6479,21400.0],["2005-12-02",2.6253,2.6751,2.58,2.6751,8400.0],["2005-12-05",2.7022,2.7113,2.6253,2.6343,3800.0],["2005-12-06",2.6298,2.6524,2.6298,2.6298,1800.0],["2005-12-07",2.6207,2.6615,2.6207,2.6615,800.0],["2005-12-08",2.7067,2.7067,2.58,2.5845,10100.0],["2005-12-09",2.6072,2.6388,2.6026,2.6026,4600.0],["2005-12-12",2.6207,2.6207,2.58,2.5891,4400.0],["2005-12-13",2.5891,2.5891,2.5891,2.5891,2200.0],["2005-12-14",2.58,2.5845,2.5574,2.5574,7900.0],["2005-12-15",2.5347,2.6253,2.4442,2.5302,47500.0],["2005-12-16",2.5166,2.5166,2.3989,2.4125,36100.0],["2005-12-19",2.3989,2.4895,2.3582,2.3673,19600.0],["2005-12-20",2.4035,2.494,2.4035,2.4216,7400.0],["2005-12-21",2.4216,2.4306,2.3763,2.3854,13100.0],["2005-12-22",2.3673,2.4125,2.3537,2.3763,25400.0],["2005-12-23",2.3673,2.3989,2.3582,2.3718,15800.0],["2005-12-27",2.3537,2.5347,2.3265,2.4171,27800.0],["2005-12-28",2.3944,2.4804,2.3944,2.4804,8400.0],["2005-12-29",2.4668,2.4668,2.4035,2.4442,7500.0],["2005-12-30",2.408,2.408,2.3854,2.3854,1100.0],["2006-01-03",2.4216,2.6343,2.4216,2.6253,37400.0],["2006-01-04",2.6343,2.6569,2.6343,2.6569,500.0],["2006-01-05",2.5664,2.5891,2.5438,2.5438,16000.0],["2006-01-06",2.5574,2.7113,2.5574,2.7113,8300.0],["2006-01-09",2.6932,2.6932,2.5845,2.6072,5300.0],["2006-01-10",2.6479,2.6841,2.58,2.6026,16400.0],["2006-01-11",2.5664,2.6026,2.494,2.58,56800.0],["2006-01-12",2.5483,2.5755,2.5031,2.5031,8000.0],["2006-01-13",2.4895,2.4895,2.4487,2.4533,11900.0],["2006-01-17",2.4623,2.4668,2.3989,2.4352,17800.0],["2006-01-18",2.4397,2.4849,2.4216,2.4849,25400.0],["2006-01-19",2.4623,2.4668,2.4397,2.4487,11100.0],["2006-01-20",2.4578,2.4804,2.4578,2.4804,7000.0],["2006-01-23",2.5121,2.5528,2.4895,2.4985,13800.0],["2006-01-24",2.4759,2.4759,2.3627,2.4035,15400.0],["2006-01-25",2.4035,2.4035,2.3944,2.3944,3400.0],["2006-01-26",2.3944,2.3989,2.3129,2.3989,20100.0],["2006-01-27",2.3763,2.4306,2.3356,2.4261,7300.0],["2006-01-30",2.4352,2.4352,2.3763,2.3854,9400.0],["2006-01-31",2.3763,2.3763,2.3446,2.3582,19900.0],["2006-02-01",2.3763,2.3763,2.3537,2.3718,49200.0],["2006-02-02",2.3854,2.3944,2.3627,2.3627,2300.0],["2006-02-03",2.408,2.408,2.3808,2.3944,18500.0],["2006-02-06",2.4216,2.4352,2.4035,2.408,9900.0],["2006-02-07",2.4216,2.4216,2.3537,2.3808,24400.0],["2006-02-08",2.3582,2.3989,2.3537,2.3673,7100.0],["2006-02-09",2.3944,2.4533,2.3944,2.4442,32300.0],["2006-02-10",2.4442,2.4442,2.3808,2.4216,10600.0],["2006-02-13",2.4397,2.4397,2.3673,2.3673,2700.0],["2006-02-14",2.3763,2.3763,2.2767,2.2767,16200.0],["2006-02-15",2.2767,2.3311,2.2767,2.2994,22000.0],["2006-02-16",2.2903,2.3311,2.2903,2.3084,12400.0],["2006-02-17",2.3084,2.3899,2.2813,2.3808,154400.0],["2006-02-21",2.3989,2.4171,2.322,2.3537,43700.0],["2006-02-22",2.4442,2.4442,2.3763,2.3763,12200.0],["2006-02-23",2.3311,2.4442,2.3311,2.3537,7500.0],["2006-02-24",2.3537,2.3582,2.3265,2.3311,20000.0],["2006-02-27",2.3084,2.3854,2.3084,2.3763,15800.0],["2006-02-28",2.3356,2.3537,2.2903,2.2903,13900.0],["2006-03-01",2.3175,2.3401,2.2994,2.2994,63600.0],["2006-03-02",2.3311,2.3673,2.3311,2.3673,2600.0],["2006-03-03",2.3084,2.3311,2.3084,2.3311,4400.0],["2006-03-06",2.3175,2.3537,2.2722,2.2903,14600.0],["2006-03-07",2.2632,2.3175,2.2496,2.2496,15300.0],["2006-03-08",2.2632,2.3084,2.2451,2.3084,14300.0],["2006-03-09",2.2632,2.2858,2.2496,2.2632,13800.0],["2006-03-10",2.2632,2.2632,2.2315,2.2405,24900.0],["2006-03-13",2.2224,2.2405,2.2088,2.2405,2900.0],["2006-03-14",2.2179,2.2405,2.2179,2.2179,7000.0],["2006-03-15",2.2179,2.2405,2.2088,2.2088,9700.0],["2006-03-16",2.2224,2.2224,2.1862,2.1998,99400.0],["2006-03-17",2.1726,2.3039,2.1545,2.3039,142000.0],["2006-03-20",2.2813,2.3265,2.2813,2.3265,9700.0],["2006-03-21",2.3265,2.3265,2.1772,2.1772,25500.0],["2006-03-22",2.1772,2.2405,2.1772,2.2179,5200.0],["2006-03-23",2.2179,2.2541,2.2179,2.2179,5200.0],["2006-03-24",2.2179,2.322,2.2179,2.3084,24200.0],["2006-03-27",2.3039,2.3084,2.2632,2.2994,12500.0],["2006-03-28",2.3039,2.3039,2.2179,2.2179,10500.0],["2006-03-29",2.1953,2.3311,2.1953,2.2948,72600.0],["2006-03-30",2.2451,2.3492,2.2451,2.3446,29100.0],["2006-03-31",2.2994,2.3446,2.2948,2.2948,85400.0],["2006-04-03",2.2586,2.4261,2.2586,2.4171,114900.0],["2006-04-04",2.4171,2.5076,2.3854,2.4035,51200.0],["2006-04-05",2.3582,2.5121,2.3582,2.5121,16500.0],["2006-04-06",2.4895,2.4895,2.3944,2.4035,32600.0],["2006-04-07",2.4035,2.4261,2.3808,2.3989,36900.0],["2006-04-10",2.3808,2.4261,2.3808,2.4035,80900.0],["2006-04-11",2.3989,2.408,2.2813,2.3175,30400.0],["2006-04-12",2.2948,2.3537,2.2948,2.3175,27100.0],["2006-04-13",2.2903,2.3446,2.2722,2.2903,18200.0],["2006-04-17",2.2677,2.3537,2.2677,2.3492,11000.0],["2006-04-18",2.3129,2.3763,2.3129,2.3763,7900.0],["2006-04-19",2.3763,2.4035,2.3129,2.3808,37200.0],["2006-04-20",2.3356,2.4397,2.3356,2.4397,38700.0],["2006-04-21",2.4442,2.4442,2.3673,2.3989,7000.0],["2006-04-24",2.4216,2.4216,2.3899,2.3899,2700.0],["2006-04-25",2.3627,2.4442,2.3401,2.4442,4100.0],["2006-04-26",2.3989,2.4171,2.3537,2.3808,15700.0],["2006-04-27",2.3989,2.3989,2.3537,2.3537,2400.0],["2006-04-28",2.3718,2.3718,2.2632,2.2858,52100.0],["2006-05-01",2.3989,2.4442,2.3763,2.4216,28900.0],["2006-05-02",2.5574,2.5574,2.3763,2.4849,31700.0],["2006-05-03",2.5302,2.5302,2.4442,2.4759,8500.0],["2006-05-04",2.4714,2.4895,2.3582,2.3899,10400.0],["2006-05-05",2.3265,2.58,2.3084,2.5257,68600.0],["2006-05-08",2.4216,2.5845,2.3899,2.5619,45100.0],["2006-05-09",2.5619,2.58,2.5166,2.5574,18300.0],["2006-05-10",2.5574,2.6026,2.5393,2.5574,79600.0],["2006-05-11",2.5981,2.6026,2.5166,2.5664,11100.0],["2006-05-12",2.5664,2.5664,2.4895,2.4895,1200.0],["2006-05-15",2.4035,2.4442,2.4035,2.4442,5600.0],["2006-05-16",2.4623,2.4623,2.3989,2.3989,3100.0],["2006-05-17",2.4261,2.4442,2.3401,2.3401,8300.0],["2006-05-18",2.3311,2.3492,2.2677,2.2677,8700.0],["2006-05-19",2.3039,2.3039,2.2179,2.3039,82000.0],["2006-05-22",2.2858,2.2858,2.15,2.15,16800.0],["2006-05-23",2.1274,2.3084,2.1274,2.2405,39200.0],["2006-05-24",2.2179,2.2858,2.2179,2.2179,9100.0],["2006-05-25",2.2586,2.2994,2.2586,2.2994,8400.0],["2006-05-26",2.3311,2.3537,2.2134,2.2224,43400.0],["2006-05-30",2.2224,2.2224,2.1862,2.1862,4200.0],["2006-05-31",2.1953,2.236,2.15,2.2043,107800.0],["2006-06-01",2.2269,2.2858,2.2269,2.2858,3400.0],["2006-06-02",2.3084,2.3311,2.2179,2.2677,54800.0],["2006-06-05",2.2858,2.2994,2.2632,2.2632,30400.0],["2006-06-06",2.2632,2.2632,2.236,2.236,900.0],["2006-06-07",2.2813,2.2813,2.2224,2.2632,1800.0],["2006-06-08",2.2179,2.2632,2.2134,2.2632,13500.0],["2006-06-09",2.2405,2.2405,2.1726,2.2043,13500.0],["2006-06-12",2.1953,2.1953,2.0414,2.064,16000.0],["2006-06-13",2.064,2.15,1.9463,2.0097,160300.0],["2006-06-14",2.0459,2.1002,2.0142,2.0821,56900.0],["2006-06-15",2.0821,2.1047,1.9508,2.0776,136200.0],["2006-06-16",2.0595,2.0821,2.0142,2.0278,60500.0],["2006-06-19",2.0368,2.0821,2.0233,2.064,16000.0],["2006-06-20",2.0414,2.064,2.0187,2.064,114400.0],["2006-06-21",2.0821,2.1183,2.0595,2.0776,5900.0],["2006-06-22",2.1228,2.1228,2.0595,2.0866,52800.0],["2006-06-23",2.1319,2.1862,2.1047,2.1274,6300.0],["2006-06-26",2.1726,2.1726,2.1093,2.15,31800.0],["2006-06-27",2.1953,2.1953,2.1319,2.1319,32500.0],["2006-06-28",2.1772,2.1862,2.0368,2.1862,28700.0],["2006-06-29",2.1998,2.2496,2.1953,2.1953,5200.0],["2006-06-30",2.2315,2.3084,2.2315,2.3084,9100.0],["2006-07-03",2.3537,2.3537,2.2405,2.2405,12500.0],["2006-07-05",2.2903,2.2903,2.1953,2.2451,15300.0],["2006-07-06",2.2632,2.3039,2.2179,2.2405,11800.0],["2006-07-07",2.2858,2.2994,2.2224,2.2994,13800.0],["2006-07-10",2.2858,2.2858,2.15,2.2224,20700.0],["2006-07-11",2.2224,2.2722,2.2179,2.2451,22400.0],["2006-07-12",2.2677,2.2858,2.2315,2.2632,65200.0],["2006-07-13",2.2405,2.2858,2.2224,2.2677,81500.0],["2006-07-14",2.2224,2.2858,2.2179,2.2858,89700.0],["2006-07-17",2.2677,2.3265,2.2405,2.3084,54400.0],["2006-07-18",2.2632,2.3039,2.2315,2.2948,36500.0],["2006-07-19",2.2677,2.3084,2.2496,2.2903,4000.0],["2006-07-20",2.2948,2.2948,2.2858,2.2858,2100.0],["2006-07-21",2.3039,2.322,2.2767,2.322,600.0],["2006-07-24",2.3311,2.3537,2.3084,2.3129,16000.0],["2006-07-25",2.3265,2.3265,2.2541,2.2586,13400.0],["2006-07-26",2.236,2.3401,2.236,2.2903,22900.0],["2006-07-27",2.3356,2.3446,2.3084,2.3265,3900.0],["2006-07-28",2.3039,2.3718,2.2858,2.3718,64600.0],["2006-07-31",2.3265,2.3899,2.2948,2.3763,21000.0],["2006-08-01",2.3673,2.3763,2.3537,2.3763,11000.0],["2006-08-02",2.3989,2.3989,2.3673,2.3718,4700.0],["2006-08-03",2.3763,2.3763,2.3084,2.3718,24800.0],["2006-08-04",2.3537,2.3763,2.3401,2.3627,14200.0],["2006-08-07",2.3763,2.3899,2.2858,2.2858,9400.0],["2006-08-08",2.2858,2.3039,2.2858,2.3039,4100.0],["2006-08-09",2.3446,2.3537,2.3265,2.3537,2700.0],["2006-08-10",2.3311,2.3311,2.2632,2.2858,11600.0],["2006-08-11",2.2632,2.2813,2.2179,2.2632,8600.0],["2006-08-14",2.2496,2.3129,2.2405,2.2858,9700.0],["2006-08-15",2.2632,2.3084,2.2632,2.3084,1100.0],["2006-08-16",2.2677,2.3084,2.2677,2.3084,900.0],["2006-08-17",2.2541,2.3039,2.2541,2.2994,3900.0],["2006-08-18",2.2677,2.2677,2.2405,2.2632,1600.0],["2006-08-21",2.2405,2.3039,2.2224,2.2405,4900.0],["2006-08-22",2.2677,2.3084,2.2451,2.2858,5100.0],["2006-08-23",2.2858,2.2858,2.2632,2.2767,500.0],["2006-08-24",2.2858,2.2858,2.2496,2.2541,8100.0],["2006-08-25",2.2813,2.3446,2.2813,2.2903,5400.0],["2006-08-28",2.2632,2.3039,2.2632,2.2677,4200.0],["2006-08-29",2.2632,2.3763,2.2632,2.3265,6400.0],["2006-08-30",2.3537,2.3763,2.3311,2.3356,3600.0],["2006-08-31",2.3537,2.3537,2.2632,2.2632,45200.0],["2006-09-01",2.2179,2.3039,2.2088,2.2632,69600.0],["2006-09-05",2.2179,2.3084,2.2179,2.2858,5500.0],["2006-09-06",2.3084,2.3084,2.3084,2.3084,900.0],["2006-09-07",2.2677,2.3084,2.2405,2.3039,2000.0],["2006-09-08",2.3084,2.3084,2.3084,2.3084,100.0],["2006-09-11",2.2632,2.2632,2.2632,2.2632,1300.0],["2006-09-12",2.2405,2.2858,2.2405,2.2632,31600.0],["2006-09-13",2.2315,2.3084,2.2315,2.2994,8000.0],["2006-09-14",2.2767,2.3356,2.2632,2.3356,43300.0],["2006-09-15",2.3446,2.3718,2.3401,2.3718,8300.0],["2006-09-18",2.3537,2.3808,2.3537,2.3763,1900.0],["2006-09-19",2.3763,2.3989,2.3763,2.3989,1000.0],["2006-09-20",2.3944,2.4216,2.3944,2.4035,35500.0],["2006-09-21",2.3718,2.4397,2.3446,2.4035,134000.0],["2006-09-22",2.3582,2.4397,2.3537,2.3537,11000.0],["2006-09-25",2.3356,2.3899,2.3356,2.3899,2300.0],["2006-09-26",2.3446,2.4216,2.3446,2.4171,3000.0],["2006-09-27",2.4261,2.4261,2.3808,2.4261,54600.0],["2006-09-28",2.4035,2.5076,2.4035,2.5076,11200.0],["2006-09-29",2.4985,2.5574,2.4895,2.4895,20700.0],["2006-10-02",2.4895,2.5257,2.4895,2.4895,2800.0],["2006-10-03",2.5121,2.5981,2.4849,2.5302,33000.0],["2006-10-04",2.4895,2.5528,2.4849,2.5166,73800.0],["2006-10-05",2.5121,2.5438,2.5121,2.5393,1300.0],["2006-10-06",2.5121,2.5574,2.4668,2.5393,30800.0],["2006-10-09",2.5166,2.6298,2.5076,2.6026,61300.0],["2006-10-10",2.6026,2.6162,2.58,2.58,19800.0],["2006-10-11",2.5528,2.5891,2.5528,2.58,57300.0],["2006-10-12",2.58,2.5981,2.58,2.5936,12700.0],["2006-10-13",2.6207,2.6253,2.58,2.6117,48200.0],["2006-10-16",2.5664,2.6298,2.5664,2.6298,17400.0],["2006-10-17",2.6434,2.6434,2.6072,2.6253,5900.0],["2006-10-18",2.6117,2.6343,2.6117,2.6253,2400.0],["2006-10-19",2.6434,2.6479,2.6434,2.6479,1200.0],["2006-10-20",2.6479,2.6479,2.6117,2.6253,1600.0],["2006-10-23",2.6117,2.6388,2.6117,2.6343,1600.0],["2006-10-24",2.6162,2.6479,2.6072,2.6479,14700.0],["2006-10-25",2.6751,2.6751,2.6026,2.6253,17200.0],["2006-10-26",2.6479,2.6705,2.6434,2.6705,4300.0],["2006-10-27",2.6343,2.6932,2.6072,2.6932,21300.0],["2006-10-30",2.6932,2.6932,2.666,2.6705,29200.0],["2006-10-31",2.6253,2.666,2.5891,2.666,22200.0],["2006-11-01",2.666,2.7022,2.6615,2.7022,9500.0],["2006-11-02",2.6796,2.7158,2.6796,2.6886,8700.0],["2006-11-03",2.6841,2.7158,2.6569,2.6569,20400.0],["2006-11-06",2.6977,2.7384,2.6977,2.7158,12400.0],["2006-11-07",2.752,2.752,2.6841,2.6886,5200.0],["2006-11-08",2.7067,2.7113,2.6796,2.6886,900.0],["2006-11-09",2.6932,2.7158,2.6479,2.6886,21800.0],["2006-11-10",2.6569,2.6841,2.6479,2.6796,800.0],["2006-11-13",2.9285,2.9285,2.6434,2.6932,54300.0],["2006-11-14",2.7022,2.7113,2.6298,2.6479,10400.0],["2006-11-15",2.6705,2.6705,2.6298,2.666,15900.0],["2006-11-16",2.6751,2.7113,2.6524,2.6705,13700.0],["2006-11-17",2.6479,2.6841,2.6253,2.6479,2700.0],["2006-11-20",2.6026,2.6479,2.6026,2.6479,8500.0],["2006-11-21",2.6479,2.6524,2.6479,2.6524,6100.0],["2006-11-22",2.58,2.6569,2.5664,2.6117,25200.0],["2006-11-24",2.6117,2.7113,2.6117,2.6886,9400.0],["2006-11-27",2.6886,2.7158,2.6253,2.6253,19800.0],["2006-11-28",2.6253,2.6434,2.6162,2.6207,11000.0],["2006-11-29",2.666,2.7022,2.6253,2.6705,25300.0],["2006-11-30",2.6524,2.6796,2.6479,2.6479,84500.0],["2006-12-01",2.6705,2.6705,2.6072,2.6117,86700.0],["2006-12-04",2.6434,2.6479,2.6253,2.6388,132800.0],["2006-12-05",2.6388,2.6841,2.6343,2.6705,7000.0],["2006-12-06",2.6705,2.6932,2.6524,2.6886,70900.0],["2006-12-07",2.7158,2.7158,2.6705,2.7113,2900.0],["2006-12-08",2.7022,2.7113,2.6569,2.6841,5000.0],["2006-12-11",2.7113,2.7113,2.6388,2.666,5900.0],["2006-12-12",2.6524,2.666,2.6298,2.6615,4000.0],["2006-12-13",2.666,2.666,2.6207,2.6253,24200.0],["2006-12-14",2.6253,2.6253,2.58,2.5891,24100.0],["2006-12-15",2.5709,2.6796,2.5709,2.6524,41500.0],["2006-12-18",2.6524,2.8923,2.6524,2.7837,151400.0],["2006-12-19",2.8516,2.9285,2.8063,2.9195,79500.0],["2006-12-20",2.9376,2.9647,2.9014,2.9557,107500.0],["2006-12-21",2.9828,3.0553,2.9421,3.0417,130800.0],["2006-12-22",3.0417,3.0688,2.8968,3.0055,45500.0],["2006-12-26",3.0553,3.1232,3.0236,3.0688,15400.0],["2006-12-27",3.0869,3.1684,3.0869,3.1548,18500.0],["2006-12-28",3.1911,3.2589,3.1005,3.2227,38800.0],["2006-12-29",3.2589,3.6211,3.2589,3.6165,54400.0],["2007-01-03",3.6618,3.6663,3.1956,3.3495,123500.0],["2007-01-04",3.3902,3.3902,3.1458,3.2137,39900.0],["2007-01-05",3.1911,3.2273,3.0372,3.1684,26600.0],["2007-01-08",3.1684,3.2363,3.1232,3.2363,26200.0],["2007-01-09",3.1911,3.2363,3.1005,3.2318,15900.0],["2007-01-10",3.1684,3.1729,3.1232,3.1594,11000.0],["2007-01-11",3.1141,3.2635,3.1141,3.1548,75300.0],["2007-01-12",3.0779,3.1911,3.0779,3.1367,39800.0],["2007-01-16",3.0643,3.1458,2.9738,3.1051,23400.0],["2007-01-17",3.0598,3.1186,2.9421,2.9693,48800.0],["2007-01-18",2.9557,3.0734,2.9557,3.0191,25000.0],["2007-01-19",3.0553,3.1684,3.0191,3.1096,9900.0],["2007-01-22",3.1096,3.2318,2.9421,3.1413,80900.0],["2007-01-23",3.1458,3.1503,3.0598,3.1005,12100.0],["2007-01-24",3.1232,3.1956,3.1232,3.1277,11400.0],["2007-01-25",3.1232,3.2363,3.1005,3.1322,22700.0],["2007-01-26",3.1005,3.1096,2.9466,3.0326,17800.0],["2007-01-29",3.0326,3.0326,2.9874,3.0281,2100.0],["2007-01-30",3.0236,3.0281,3.0009,3.0281,2600.0],["2007-01-31",2.8289,3.1684,2.7746,3.1684,53500.0],["2007-02-01",3.2137,3.2137,2.9647,2.9693,24200.0],["2007-02-02",2.9693,3.0462,2.9693,2.9828,15000.0],["2007-02-05",2.9285,2.9874,2.8516,2.8968,54000.0],["2007-02-06",2.9195,2.9647,2.8923,2.9421,132900.0],["2007-02-07",3.0009,3.0055,2.9376,2.9602,18500.0],["2007-02-08",2.8968,2.9195,2.8742,2.8742,66000.0],["2007-02-09",2.7837,2.9195,2.7837,2.8335,40500.0],["2007-02-12",2.8787,3.0236,2.7882,3.0191,19900.0],["2007-02-13",3.1548,3.1548,3.0553,3.0915,102500.0],["2007-02-14",3.1367,3.1639,2.9874,3.0553,46800.0],["2007-02-15",3.0688,3.0734,2.9919,3.0326,31300.0],["2007-02-16",3.01,3.096,3.01,3.0553,31300.0],["2007-02-20",3.1232,3.1232,3.0417,3.0417,65400.0],["2007-02-21",2.9647,3.0688,2.9647,3.0688,13500.0],["2007-02-22",3.0417,3.0462,3.0009,3.0462,11100.0],["2007-02-23",3.0191,3.0326,2.9828,2.9828,10600.0],["2007-02-26",2.9874,3.0281,2.9421,2.9919,45200.0],["2007-02-27",2.9647,2.9647,2.8154,2.8878,31300.0],["2007-02-28",2.8742,3.1005,2.8516,3.0688,58900.0],["2007-03-01",3.0326,3.0326,2.8742,2.9602,10500.0],["2007-03-02",3.0417,3.0779,2.9647,3.0281,5900.0],["2007-03-05",3.0145,3.0326,2.8335,2.8471,19700.0],["2007-03-06",2.8516,2.8968,2.8108,2.8742,8800.0],["2007-03-07",2.8289,2.9149,2.7973,2.9149,18000.0],["2007-03-08",2.9149,2.9149,2.8697,2.8697,2500.0],["2007-03-09",2.8516,2.8968,2.8154,2.8742,26000.0],["2007-03-12",2.8516,2.9285,2.8335,2.924,16900.0],["2007-03-13",2.924,2.924,2.8063,2.8335,8900.0],["2007-03-14",2.8063,2.9421,2.8018,2.8018,16300.0],["2007-03-15",2.8335,2.8516,2.7837,2.7973,13200.0],["2007-03-16",2.8063,2.8425,2.8063,2.8063,5300.0],["2007-03-19",2.8289,2.8968,2.8244,2.8516,13300.0],["2007-03-20",2.8697,2.8878,2.8335,2.8335,6900.0],["2007-03-21",2.8516,2.9149,2.8516,2.8561,11800.0],["2007-03-22",2.8606,2.9285,2.8199,2.8199,12700.0],["2007-03-23",2.8289,2.9647,2.8289,2.9466,13400.0],["2007-03-26",2.9376,2.9421,2.8561,2.8697,3200.0],["2007-03-27",2.8742,2.9059,2.7973,2.8244,14600.0],["2007-03-28",2.8652,2.8697,2.8108,2.8471,8500.0],["2007-03-29",2.8968,2.9285,2.8199,2.8606,15200.0],["2007-03-30",2.8742,2.9512,2.8425,2.9512,17200.0],["2007-04-02",2.9874,3.1232,2.9874,3.1051,9700.0],["2007-04-03",3.1503,3.1639,3.0417,3.0779,76100.0],["2007-04-04",3.1232,3.1639,3.0236,3.0372,11000.0],["2007-04-05",3.0553,3.1684,3.0145,3.1367,11300.0],["2007-04-09",3.1684,3.1684,3.0734,3.0915,35100.0],["2007-04-10",3.0462,3.1684,3.0055,3.1684,33200.0],["2007-04-11",3.2137,3.2182,3.1367,3.1729,39300.0],["2007-04-12",3.2589,3.2589,3.1775,3.2454,28300.0],["2007-04-13",3.3042,3.3042,3.2227,3.2906,48900.0],["2007-04-16",3.3359,3.354,3.2816,3.3042,46500.0],["2007-04-17",3.3087,3.3585,3.2499,3.2906,37100.0],["2007-04-18",3.2589,3.3314,3.2589,3.3223,37000.0],["2007-04-19",3.2318,3.3042,3.1865,3.2363,16600.0],["2007-04-20",3.2816,3.3223,3.2046,3.2861,10800.0],["2007-04-23",3.3087,3.3087,3.2363,3.2725,11300.0],["2007-04-24",3.2725,3.2952,3.2363,3.2952,51200.0],["2007-04-25",3.2952,3.2952,3.2227,3.2363,18500.0],["2007-04-26",3.2182,3.2816,3.2182,3.2816,8500.0],["2007-04-27",3.2997,3.3631,3.2092,3.3178,44100.0],["2007-04-30",3.3268,3.3268,3.1458,3.1458,35700.0],["2007-05-01",3.1503,3.2589,3.1503,3.2363,17100.0],["2007-05-02",3.2544,3.2589,3.2182,3.2589,16600.0],["2007-05-03",3.2544,3.3042,3.2046,3.2227,46100.0],["2007-05-04",3.1911,3.2589,3.1911,3.2137,11700.0],["2007-05-07",3.2589,3.2771,3.1911,3.2725,13200.0],["2007-05-08",3.2318,3.2906,3.1684,3.2861,17100.0],["2007-05-09",3.3178,3.44,3.2861,3.4219,67700.0],["2007-05-10",3.4672,3.4762,3.3495,3.3495,28800.0],["2007-05-11",3.3495,3.3902,3.3314,3.3449,45200.0],["2007-05-14",3.3902,3.4355,3.3721,3.3947,32500.0],["2007-05-15",3.6165,3.6165,3.4128,3.44,73800.0],["2007-05-16",3.4626,3.4626,3.3676,3.3947,13400.0],["2007-05-17",3.3993,3.44,3.3495,3.3812,22700.0],["2007-05-18",3.3676,3.4943,3.3631,3.3902,133200.0],["2007-05-21",3.4309,3.5124,3.354,3.4988,51600.0],["2007-05-22",3.5305,3.5305,3.4491,3.4581,16700.0],["2007-05-23",3.5667,3.5848,3.3495,3.3721,130600.0],["2007-05-24",3.3947,3.4355,3.1911,3.2816,37100.0],["2007-05-25",3.3042,3.3449,3.2725,3.3087,21900.0],["2007-05-29",3.3314,3.3857,3.2816,3.2861,482400.0],["2007-05-30",3.1956,3.3314,3.1956,3.3178,13800.0],["2007-05-31",3.3495,3.7342,3.3042,3.7342,171100.0],["2007-06-01",3.8474,3.8474,3.6437,3.7342,213900.0],["2007-06-04",3.8383,3.8474,3.7206,3.7931,238800.0],["2007-06-05",3.8202,3.8202,3.6889,3.7387,84100.0],["2007-06-06",3.7387,3.7523,3.6889,3.7071,54000.0],["2007-06-07",3.7342,3.7433,3.6256,3.6346,26700.0],["2007-06-08",3.6799,3.698,3.6256,3.6799,148700.0],["2007-06-11",3.698,3.7795,3.698,3.7252,141800.0],["2007-06-12",3.7297,3.7704,3.698,3.7025,36200.0],["2007-06-13",3.7025,3.7297,3.6573,3.7116,16600.0],["2007-06-14",3.7116,3.7297,3.6844,3.698,9500.0],["2007-06-15",3.7116,3.7478,3.6844,3.7342,31400.0],["2007-06-18",3.7478,3.7659,3.6301,3.6799,48200.0],["2007-06-19",3.7071,3.7116,3.6573,3.6844,11200.0],["2007-06-20",3.6708,3.6889,3.6256,3.6844,15200.0],["2007-06-21",3.7116,3.7116,3.6437,3.6437,24800.0],["2007-06-22",3.6573,3.7025,3.6256,3.7025,9500.0],["2007-06-25",3.6029,3.8021,3.5577,3.8021,77800.0],["2007-06-26",3.775,3.8383,3.5939,3.5939,56800.0],["2007-06-27",3.5532,3.5803,3.2635,3.4988,60200.0],["2007-06-28",3.5441,3.5984,3.526,3.5939,5400.0],["2007-06-29",3.5984,3.6301,3.5622,3.6211,55500.0],["2007-07-02",3.5758,3.6889,3.5124,3.6889,58100.0],["2007-07-03",3.7161,3.8202,3.6527,3.8202,62400.0],["2007-07-05",3.8474,3.8474,3.7659,3.8338,48500.0],["2007-07-06",3.8066,3.8383,3.612,3.6256,277400.0],["2007-07-09",3.6301,3.7885,3.6301,3.6482,48000.0],["2007-07-10",3.6437,3.7795,3.6165,3.6889,89400.0],["2007-07-11",3.6935,3.7116,3.6573,3.6935,21800.0],["2007-07-12",3.7025,3.7071,3.6392,3.6482,125900.0],["2007-07-13",3.6935,3.7071,3.6392,3.6618,42900.0],["2007-07-16",3.3042,3.7025,3.2363,3.5351,172900.0],["2007-07-17",3.5305,3.5713,3.4581,3.4626,21100.0],["2007-07-18",3.4355,3.4626,3.3631,3.44,51700.0],["2007-07-19",3.44,3.4853,3.44,3.4853,24900.0],["2007-07-20",3.5984,3.6211,3.4717,3.5305,43200.0],["2007-07-23",3.4853,3.5713,3.4355,3.4626,27200.0],["2007-07-24",3.4988,3.4988,3.1367,3.182,150700.0],["2007-07-25",3.3947,3.4672,3.2182,3.3359,97600.0],["2007-07-26",3.3676,3.3676,3.0824,3.2137,60500.0],["2007-07-27",3.1775,3.2001,3.0779,3.1775,25800.0],["2007-07-30",3.1684,3.2589,3.1458,3.2589,13500.0],["2007-07-31",3.3042,3.3223,3.2635,3.3042,15100.0],["2007-08-01",3.268,3.3223,3.1775,3.2363,15200.0],["2007-08-02",3.2363,3.2816,3.1865,3.2816,12700.0],["2007-08-03",3.2137,3.2137,3.0779,3.0779,44000.0],["2007-08-06",3.1186,3.1186,2.9828,3.0688,16400.0],["2007-08-07",3.0236,3.0236,2.7339,2.9466,39800.0],["2007-08-08",3.0326,3.1684,3.0326,3.1277,23600.0],["2007-08-09",3.0326,3.0824,2.9919,3.0009,11600.0],["2007-08-10",2.9647,2.9783,2.8289,2.8652,26100.0],["2007-08-13",2.8244,2.9557,2.8244,2.9195,15700.0],["2007-08-14",2.9647,2.9647,2.8108,2.8787,16600.0],["2007-08-15",2.8154,2.8878,2.7339,2.7837,33700.0],["2007-08-16",2.752,2.752,2.3989,2.5981,90900.0],["2007-08-17",2.6705,2.8199,2.6207,2.7611,145900.0],["2007-08-20",2.8742,2.9421,2.8108,2.838,15500.0],["2007-08-21",2.8289,2.9421,2.8199,2.8833,24900.0],["2007-08-22",2.8968,2.9647,2.8289,2.9285,14900.0],["2007-08-23",2.9557,3.01,2.9285,2.9421,31300.0],["2007-08-24",3.01,3.0643,2.9738,2.9919,15800.0],["2007-08-27",2.9647,3.096,2.9647,3.096,8600.0],["2007-08-28",3.0779,3.0779,2.9557,2.9647,4900.0],["2007-08-29",2.9738,3.0236,2.9421,3.0191,15000.0],["2007-08-30",2.9738,3.1232,2.9421,3.1005,9300.0],["2007-08-31",3.1639,3.2137,2.924,2.924,142100.0],["2007-09-04",2.9421,3.0553,2.9331,3.0507,13400.0],["2007-09-05",3.0734,3.1503,2.9647,3.1503,17400.0],["2007-09-06",3.0779,3.1322,3.0779,3.096,11000.0],["2007-09-07",3.0372,3.0372,2.9874,3.01,11100.0],["2007-09-10",2.9874,3.0055,2.9421,2.9602,4600.0],["2007-09-11",3.0281,3.0824,2.9874,3.0372,11600.0],["2007-09-12",3.0326,3.0326,2.9059,2.9421,12300.0],["2007-09-13",3.0009,3.0009,2.8154,2.9104,61600.0],["2007-09-14",2.8878,2.9421,2.8878,2.8968,13700.0],["2007-09-17",2.9285,2.9285,2.8063,2.8335,31300.0],["2007-09-18",2.8289,2.8787,2.8108,2.8652,17300.0],["2007-09-19",2.8652,2.9919,2.8289,2.8289,32500.0],["2007-09-20",2.8289,2.8335,2.752,2.8154,25100.0],["2007-09-21",2.7973,2.8335,2.7837,2.8199,15100.0],["2007-09-24",2.8199,2.9014,2.8199,2.8787,17000.0],["2007-09-25",2.8878,2.9331,2.8833,2.8923,29600.0],["2007-09-26",2.8968,2.9421,2.8471,2.8652,212400.0],["2007-09-27",2.8516,2.9693,2.8289,2.9376,39200.0],["2007-09-28",2.9285,3.1277,2.9195,3.0915,78000.0],["2007-10-01",3.1232,3.2137,3.1005,3.2001,34000.0],["2007-10-02",3.2092,3.3359,3.1775,3.3359,48200.0],["2007-10-03",3.3314,3.3585,3.2997,3.3042,8400.0],["2007-10-04",3.3495,3.3495,3.2363,3.2363,16300.0],["2007-10-05",3.2589,3.3042,3.2318,3.2454,104200.0],["2007-10-08",3.2273,3.268,3.1684,3.2137,41700.0],["2007-10-09",3.2092,3.2454,3.1548,3.1865,48300.0],["2007-10-10",3.1729,3.2137,3.1458,3.1639,149800.0],["2007-10-11",3.1367,3.1865,3.1232,3.1232,41900.0],["2007-10-12",3.1232,3.1322,3.0779,3.1232,36300.0],["2007-10-15",3.1232,3.182,3.1005,3.1458,21000.0],["2007-10-16",3.1729,3.1729,3.0869,3.1186,9900.0],["2007-10-17",3.1775,3.182,3.1458,3.1548,12200.0],["2007-10-18",3.1503,3.3404,3.1458,3.2589,148100.0],["2007-10-19",3.2906,3.2906,3.2046,3.2182,10700.0],["2007-10-22",3.1232,3.3947,3.0417,3.1639,61100.0],["2007-10-23",3.1232,3.1639,2.9647,3.0869,38600.0],["2007-10-24",3.1141,3.2408,3.1051,3.2001,154300.0],["2007-10-25",3.2137,3.3042,3.2137,3.2861,165900.0],["2007-10-26",3.3133,3.3359,3.2635,3.2635,25900.0],["2007-10-29",3.2635,3.3087,3.1503,3.2227,84900.0],["2007-10-30",3.2318,3.2363,3.1051,3.2318,29800.0],["2007-10-31",2.9647,3.2137,2.9647,3.2137,37400.0],["2007-11-01",3.1005,3.1684,3.0553,3.0553,28300.0],["2007-11-02",3.0326,3.0779,2.9874,2.9919,30800.0],["2007-11-05",2.9466,3.0191,2.8923,2.9014,66500.0],["2007-11-06",2.8923,3.0779,2.8923,3.0643,8400.0],["2007-11-07",3.01,3.0507,2.9421,2.9557,10500.0],["2007-11-08",2.9195,2.9874,2.8968,2.9014,45600.0],["2007-11-09",2.9195,2.9421,2.8652,2.8742,16500.0],["2007-11-12",2.9195,2.9557,2.9104,2.9195,20600.0],["2007-11-13",2.924,2.9512,2.9104,2.9195,11700.0],["2007-11-14",2.9149,3.0009,2.9104,2.9104,9500.0],["2007-11-15",2.9874,2.9874,2.6977,2.8289,28100.0],["2007-11-16",2.8289,2.8425,2.8063,2.8063,12600.0],["2007-11-19",2.8516,2.8516,2.8063,2.8289,20200.0],["2007-11-20",2.8063,2.8244,2.7294,2.7656,16000.0],["2007-11-21",2.7611,2.8154,2.7339,2.7701,16600.0],["2007-11-23",2.8199,2.8516,2.7339,2.752,14300.0],["2007-11-26",2.7203,2.7565,2.6343,2.6434,17500.0],["2007-11-27",2.6479,2.7611,2.6479,2.6524,22200.0],["2007-11-28",2.6751,2.7611,2.6751,2.7384,10800.0],["2007-11-29",2.8063,2.8063,2.7022,2.7113,18600.0],["2007-11-30",2.7158,2.7384,2.3989,2.4442,649900.0],["2007-12-03",2.4759,2.7158,2.4442,2.7158,183800.0],["2007-12-04",2.7429,2.7429,2.3763,2.6434,47100.0],["2007-12-05",2.6207,2.6886,2.5483,2.5483,30400.0],["2007-12-06",2.5936,2.6569,2.4714,2.5936,40100.0],["2007-12-07",2.58,2.666,2.5664,2.666,18300.0],["2007-12-10",2.666,2.666,2.6026,2.6162,17700.0],["2007-12-11",2.6932,2.6932,2.5121,2.5121,31400.0],["2007-12-12",2.6434,2.6434,2.4171,2.4442,60100.0],["2007-12-13",2.4714,2.5393,2.4533,2.5257,14100.0],["2007-12-14",2.4895,2.5936,2.4442,2.5031,23500.0],["2007-12-17",2.4895,2.6434,2.4895,2.5755,21000.0],["2007-12-18",2.5574,2.6388,2.5121,2.6388,14700.0],["2007-12-19",2.6253,2.6253,2.3899,2.5438,197700.0],["2007-12-20",2.5438,2.6207,2.4578,2.6162,32000.0],["2007-12-21",2.6434,2.7113,2.5936,2.7113,41400.0],["2007-12-24",2.5755,2.6841,2.5755,2.6569,10700.0],["2007-12-26",2.6751,2.6751,2.5755,2.5755,9400.0],["2007-12-27",2.6434,2.6977,2.6026,2.6705,25200.0],["2007-12-28",2.6977,2.6977,2.6026,2.6298,21500.0],["2007-12-31",2.666,2.7113,2.6524,2.7022,18700.0],["2008-01-02",2.6886,2.7113,2.6886,2.6977,20700.0],["2008-01-03",2.7113,2.7113,2.5619,2.58,18600.0],["2008-01-04",2.6253,2.6615,2.58,2.58,11800.0],["2008-01-07",2.6388,2.6388,2.5574,2.6253,7000.0],["2008-01-08",2.6705,2.6705,2.5121,2.5166,31300.0],["2008-01-09",2.5528,2.6117,2.5528,2.5891,16500.0],["2008-01-10",2.5619,2.7022,2.5528,2.6479,16400.0],["2008-01-11",2.6434,2.6434,2.5891,2.5891,2800.0],["2008-01-14",2.7022,2.7022,2.494,2.4985,24000.0],["2008-01-15",2.5347,2.5755,2.4352,2.4352,20000.0],["2008-01-16",2.4578,2.5528,2.4578,2.5212,25100.0],["2008-01-17",2.5347,2.5755,2.3808,2.3899,17200.0],["2008-01-18",2.4216,2.4668,2.3446,2.3808,18300.0],["2008-01-22",2.2677,2.3492,2.15,2.3356,19000.0],["2008-01-23",2.2858,2.2994,2.1636,2.2405,17000.0],["2008-01-24",2.2858,2.3899,2.2722,2.3129,5100.0],["2008-01-25",2.3763,2.4759,2.3446,2.4125,29200.0],["2008-01-28",2.4306,2.4306,2.3537,2.4035,4000.0],["2008-01-29",2.3899,2.408,2.3808,2.3899,2200.0],["2008-01-30",2.3854,2.4849,2.3627,2.4216,14500.0],["2008-01-31",2.2948,2.4895,2.2948,2.4895,37800.0],["2008-02-01",2.4668,2.4668,2.4261,2.4352,4900.0],["2008-02-04",2.4442,2.4442,2.3537,2.3989,4900.0],["2008-02-05",2.3627,2.3944,2.3175,2.3175,22600.0],["2008-02-06",2.322,2.4352,2.322,2.3763,6700.0],["2008-02-07",2.3989,2.4352,2.2903,2.2903,15200.0],["2008-02-08",2.2948,2.2948,2.1907,2.2224,37300.0],["2008-02-11",2.0187,2.2134,2.0187,2.15,62200.0],["2008-02-12",2.15,2.1726,2.064,2.064,61300.0],["2008-02-13",2.0187,2.2451,2.0006,2.2088,23000.0],["2008-02-14",2.2088,2.2134,2.0549,2.1772,50900.0],["2008-02-15",2.1545,2.2043,2.0368,2.1998,17300.0],["2008-02-19",2.0595,2.1998,2.0414,2.1274,53300.0],["2008-02-20",2.1319,2.1953,2.1319,2.1817,13100.0],["2008-02-21",2.2088,2.236,2.1772,2.1907,23600.0],["2008-02-22",2.1726,2.2903,2.0821,2.1726,31000.0],["2008-02-25",2.1998,2.2451,2.1953,2.2315,5400.0],["2008-02-26",2.2224,2.2858,2.2179,2.2722,35100.0],["2008-02-27",2.2632,2.2813,2.2632,2.2677,4400.0],["2008-02-28",2.2858,2.2858,2.1907,2.2586,17300.0],["2008-02-29",2.2541,2.2541,2.1364,2.1364,13900.0],["2008-03-03",2.1409,2.1726,2.0821,2.1228,12300.0],["2008-03-04",2.0866,2.1455,2.0821,2.0912,13200.0],["2008-03-05",2.1002,2.1093,2.0912,2.1047,1600.0],["2008-03-06",2.1319,2.1772,2.1138,2.1545,80000.0],["2008-03-07",2.15,2.1636,2.1047,2.1183,44500.0],["2008-03-10",2.1183,2.1274,2.1047,2.1138,7700.0],["2008-03-11",2.1047,2.1455,2.1047,2.1183,12800.0],["2008-03-12",2.1953,2.1953,2.0233,2.0731,82200.0],["2008-03-13",2.0142,2.0957,1.9961,2.0685,10600.0],["2008-03-14",2.0595,2.1002,1.8332,1.8332,35300.0],["2008-03-17",1.8513,2.0006,1.6476,1.9463,36100.0],["2008-03-18",1.9463,2.0549,1.9373,2.0459,16900.0],["2008-03-19",2.064,2.1726,1.9825,2.1274,14700.0],["2008-03-20",2.1228,2.1228,1.8467,2.0866,4500.0],["2008-03-24",2.0821,2.1002,1.9599,1.9961,11900.0],["2008-03-25",1.9825,2.0368,1.9825,2.0278,11400.0],["2008-03-26",2.0278,2.0368,1.9146,1.9554,14100.0],["2008-03-27",1.978,2.1047,1.9508,2.1047,11000.0],["2008-03-28",2.1093,2.1183,1.9689,1.9961,19200.0],["2008-03-31",2.0097,2.1047,1.9508,1.9961,16300.0],["2008-04-01",2.0776,2.1455,2.0504,2.1455,8000.0],["2008-04-02",2.1047,2.15,2.0912,2.15,3800.0],["2008-04-03",2.1274,2.1274,1.9916,2.0368,24000.0],["2008-04-04",1.9916,2.0776,1.978,2.064,19700.0],["2008-04-07",2.0368,2.0912,1.9916,1.9961,6800.0],["2008-04-08",1.9871,2.0459,1.9871,2.0233,15000.0],["2008-04-09",2.0097,2.0459,2.0052,2.0097,1300.0],["2008-04-10",2.0459,2.064,1.9916,2.0595,3200.0],["2008-04-11",2.0368,2.0459,2.0323,2.0323,3100.0],["2008-04-14",2.0323,2.0323,2.0323,2.0323,0.0],["2008-04-15",1.9916,2.0278,1.9916,2.0052,4000.0],["2008-04-16",1.9916,2.0187,1.9644,1.9916,4700.0],["2008-04-17",2.0142,2.0368,1.9916,1.9916,9200.0],["2008-04-18",1.9961,2.0368,1.9916,1.9916,4000.0],["2008-04-21",2.0368,2.0368,2.0006,2.0142,46300.0],["2008-04-22",1.9916,1.9916,1.9418,1.9463,10000.0],["2008-04-23",1.9871,1.9916,1.8332,1.9146,19500.0],["2008-04-24",1.9011,1.9237,1.8558,1.8558,15300.0],["2008-04-25",1.8603,1.8603,1.7155,1.8241,21500.0],["2008-04-28",1.8105,1.8422,1.6838,1.806,134300.0],["2008-04-29",1.7924,1.8558,1.7517,1.8558,26600.0],["2008-04-30",1.8739,1.9237,1.8739,1.9237,3600.0],["2008-05-01",1.9237,1.9644,1.7743,1.9192,9200.0],["2008-05-02",1.9302,1.9532,1.8658,1.8888,23400.0],["2008-05-05",1.7464,1.9072,1.7464,1.898,28700.0],["2008-05-06",1.9991,1.9991,1.8383,1.8934,26700.0],["2008-05-07",1.9072,1.9302,1.8383,1.8521,21700.0],["2008-05-08",1.8888,1.8888,1.7739,1.8153,23300.0],["2008-05-09",1.8153,1.8842,1.7464,1.7923,11600.0],["2008-05-12",1.8153,1.8613,1.7556,1.7693,18200.0],["2008-05-13",1.7693,1.8383,1.751,1.8337,38300.0],["2008-05-14",1.8383,2.1048,1.7647,1.7739,82500.0],["2008-05-15",1.8153,1.8429,1.8015,1.8291,61700.0],["2008-05-16",1.875,1.9348,1.7464,1.8383,83600.0],["2008-05-19",1.8842,1.9532,1.8383,1.8658,45300.0],["2008-05-20",1.9256,1.9578,1.8704,1.9072,63700.0],["2008-05-21",1.9761,1.9761,1.898,1.9761,36200.0],["2008-05-22",2.1554,2.2059,1.9532,2.1554,312800.0],["2008-05-23",2.1232,2.1784,2.0681,2.1784,89200.0],["2008-05-27",2.2749,2.2749,2.16,2.2059,41000.0],["2008-05-28",2.2013,2.2243,2.0635,2.0956,16400.0],["2008-05-29",2.0956,2.137,1.8429,2.137,105500.0],["2008-05-30",2.0313,2.0313,1.8383,1.8383,288300.0],["2008-06-02",1.8613,1.8658,1.6728,1.8015,147800.0],["2008-06-03",1.9072,1.9072,1.7923,1.8383,89600.0],["2008-06-04",1.8337,1.8842,1.7923,1.8107,83400.0],["2008-06-05",1.8383,1.8383,1.728,1.7693,103200.0],["2008-06-06",1.7739,1.8153,1.7188,1.7234,51900.0],["2008-06-09",1.6958,1.7693,1.6774,1.705,61900.0],["2008-06-10",1.705,1.705,1.6039,1.6269,82700.0],["2008-06-11",1.6085,1.659,1.5901,1.6361,20500.0],["2008-06-12",1.7188,1.7188,1.6131,1.6544,35000.0],["2008-06-13",1.682,1.6912,1.6223,1.6544,7600.0],["2008-06-16",1.6544,1.6958,1.6544,1.6544,7400.0],["2008-06-17",1.6544,1.7923,1.6315,1.6499,42700.0],["2008-06-18",1.6682,1.6682,1.6269,1.6499,70000.0],["2008-06-19",1.6636,1.6912,1.6361,1.6361,31800.0],["2008-06-20",1.6131,1.6728,1.5258,1.5304,307800.0],["2008-06-23",1.5028,1.5258,1.4706,1.512,107300.0],["2008-06-24",1.5258,1.5258,1.4844,1.4936,53200.0],["2008-06-25",1.4247,1.5166,1.4247,1.4936,104600.0],["2008-06-26",1.5166,1.5396,1.4247,1.4385,36900.0],["2008-06-27",1.443,1.5028,1.4247,1.4798,23000.0],["2008-06-30",1.4936,1.6774,1.4155,1.6223,69800.0],["2008-07-01",1.6085,1.6315,1.4247,1.6315,36200.0],["2008-07-02",1.7188,1.7188,1.5901,1.5901,20100.0],["2008-07-03",1.5625,1.6315,1.5625,1.6177,3000.0],["2008-07-07",1.6177,1.6269,1.5717,1.5855,16200.0],["2008-07-08",1.5855,1.682,1.5671,1.6499,48600.0],["2008-07-09",1.6499,1.6774,1.5258,1.5625,51300.0],["2008-07-10",1.5212,1.5442,1.4752,1.535,24600.0],["2008-07-11",1.535,1.5625,1.4614,1.5533,49900.0],["2008-07-14",1.5304,1.6085,1.5166,1.5212,13200.0],["2008-07-15",1.5625,1.6131,1.5212,1.5855,34500.0],["2008-07-16",1.5625,1.6085,1.5625,1.6039,3700.0],["2008-07-17",1.7004,1.7004,1.6085,1.6315,35800.0],["2008-07-18",1.6085,1.6774,1.5717,1.6728,22000.0],["2008-07-21",1.6499,1.7188,1.6177,1.6866,8600.0],["2008-07-22",1.7096,1.728,1.6728,1.7188,8300.0],["2008-07-23",1.7739,1.7739,1.7326,1.7464,98800.0],["2008-07-24",1.7234,1.7464,1.6774,1.7234,37900.0],["2008-07-25",1.7004,1.7464,1.6453,1.7142,22200.0],["2008-07-28",1.7188,1.7464,1.7188,1.7234,8800.0],["2008-07-29",1.7234,1.7234,1.6912,1.7234,2100.0],["2008-07-30",1.7234,1.7234,1.5901,1.7234,80800.0],["2008-07-31",1.7004,1.8934,1.7004,1.7142,77600.0],["2008-08-01",1.728,1.8199,1.7142,1.7234,60100.0],["2008-08-04",1.705,1.7234,1.5855,1.6131,19900.0],["2008-08-05",1.5855,1.6958,1.5855,1.6774,46200.0],["2008-08-06",1.6774,1.7647,1.6774,1.7142,25300.0],["2008-08-07",1.7234,1.7234,1.6544,1.6544,18500.0],["2008-08-08",1.7004,1.7004,1.6085,1.6085,34700.0],["2008-08-11",1.6085,1.6866,1.5947,1.6085,35200.0],["2008-08-12",1.659,1.728,1.5855,1.6453,47900.0],["2008-08-13",1.6453,1.6728,1.6315,1.6682,11200.0],["2008-08-14",1.7326,1.7326,1.6407,1.6728,28200.0],["2008-08-15",1.7004,1.7004,1.6315,1.6315,23200.0],["2008-08-18",1.6361,1.6499,1.6177,1.6499,8000.0],["2008-08-19",1.6453,1.7188,1.6315,1.6544,20900.0],["2008-08-20",1.7004,1.7004,1.6177,1.6544,35400.0],["2008-08-21",1.6315,1.6544,1.6177,1.6407,18700.0],["2008-08-22",1.6544,1.705,1.6223,1.6682,8600.0],["2008-08-25",1.6544,1.6774,1.6453,1.659,12400.0],["2008-08-26",1.6774,1.6774,1.6361,1.6361,7800.0],["2008-08-27",1.6544,1.6544,1.6315,1.6453,6500.0],["2008-08-28",1.6544,1.6544,1.6315,1.6499,7700.0],["2008-08-29",1.6407,1.6544,1.6269,1.6269,12700.0],["2008-09-02",1.6499,1.6682,1.5947,1.5947,17600.0],["2008-09-03",1.5855,1.6361,1.5442,1.6177,16900.0],["2008-09-04",1.6085,1.6177,1.5671,1.6039,1300.0],["2008-09-05",1.5855,1.7923,1.5396,1.6177,14900.0],["2008-09-08",1.6774,1.7142,1.6223,1.6544,8800.0],["2008-09-09",1.7004,1.7004,1.5993,1.6085,6100.0],["2008-09-10",1.6039,1.6223,1.5855,1.6039,4300.0],["2008-09-11",1.5993,1.5993,1.5396,1.5487,23400.0],["2008-09-12",1.5671,1.5809,1.5396,1.5763,1200.0],["2008-09-15",1.443,1.5625,1.2868,1.3741,53900.0],["2008-09-16",1.3787,1.4476,1.3787,1.4476,10600.0],["2008-09-17",1.4476,1.5074,1.4017,1.4706,26000.0],["2008-09-18",1.4706,1.4706,1.3557,1.3925,53600.0],["2008-09-19",1.3787,1.5625,1.3787,1.4706,18500.0],["2008-09-22",1.4706,1.6085,1.4476,1.5487,16100.0],["2008-09-23",1.5533,1.5809,1.5258,1.535,2600.0],["2008-09-24",1.535,1.5442,1.5166,1.5442,1300.0],["2008-09-25",1.5166,1.9072,1.4109,1.5212,31400.0],["2008-09-26",1.5212,1.5212,1.4522,1.4614,5800.0],["2008-09-29",1.4476,1.4476,1.3373,1.3787,21500.0],["2008-09-30",1.296,1.3649,1.2822,1.3327,14600.0],["2008-10-01",1.3879,1.4339,1.3327,1.3465,28400.0],["2008-10-02",1.3787,1.4017,1.2914,1.2914,16800.0],["2008-10-03",1.3373,1.3833,1.3144,1.3373,7900.0],["2008-10-06",1.3649,1.3649,1.0111,1.2179,100400.0],["2008-10-07",1.1995,1.3098,1.1673,1.2408,20400.0],["2008-10-08",1.1949,1.1949,0.7859,1.1259,50700.0],["2008-10-09",1.08,1.1076,0.9283,0.9283,26500.0],["2008-10-10",0.7813,1.103,0.7813,0.9191,62600.0],["2008-10-13",0.8962,0.9743,0.8962,0.9467,20400.0],["2008-10-14",1.0111,1.1259,0.9835,1.057,32800.0],["2008-10-15",1.1259,1.1305,0.9237,0.9329,21200.0],["2008-10-16",0.8732,0.9789,0.841,0.9743,45300.0],["2008-10-17",0.9559,0.9743,0.9421,0.9651,6100.0],["2008-10-20",1.0202,1.034,0.9605,1.0248,16300.0],["2008-10-21",0.9789,1.1857,0.818,0.8272,78000.0],["2008-10-22",0.8272,0.9283,0.7261,0.8042,28800.0],["2008-10-23",0.7859,0.841,0.7859,0.8042,6300.0],["2008-10-24",0.7629,0.7905,0.7215,0.7215,7700.0],["2008-10-27",0.7215,0.7215,0.5561,0.648,144600.0],["2008-10-28",0.648,0.6939,0.5791,0.6939,86500.0],["2008-10-29",0.7169,0.7813,0.6434,0.7583,99500.0],["2008-10-30",0.7583,0.8042,0.6112,0.6894,130500.0],["2008-10-31",0.7353,0.7629,0.6894,0.6894,16200.0],["2008-11-03",0.6894,0.7767,0.6894,0.7583,39700.0],["2008-11-04",0.8042,0.8732,0.8042,0.8548,43200.0],["2008-11-05",0.9008,0.9789,0.887,0.9237,22500.0],["2008-11-06",0.9191,0.9191,0.8272,0.8732,42500.0],["2008-11-07",0.7307,0.9099,0.7307,0.887,17800.0],["2008-11-10",0.8686,0.9191,0.8686,0.9191,14200.0],["2008-11-11",0.9651,0.9651,0.8502,0.8548,13400.0],["2008-11-12",0.9008,0.9191,0.8364,0.8364,9300.0],["2008-11-13",0.7813,0.8456,0.7813,0.8364,10700.0],["2008-11-14",0.8502,0.8548,0.7583,0.8364,4700.0],["2008-11-17",0.8364,0.8502,0.7583,0.8456,20200.0],["2008-11-18",0.841,0.864,0.841,0.8502,17400.0],["2008-11-19",0.8364,0.8778,0.8364,0.8548,30000.0],["2008-11-20",0.8088,0.8824,0.7353,0.8548,154100.0],["2008-11-21",0.8548,0.9191,0.8042,0.8824,62600.0],["2008-11-24",0.8824,0.9191,0.8272,0.8824,34200.0],["2008-11-25",0.8732,0.9191,0.841,0.9099,17100.0],["2008-11-26",0.9145,0.9191,0.9099,0.9191,66200.0],["2008-11-28",0.8824,0.9191,0.8732,0.9099,7700.0],["2008-12-01",0.9145,0.9191,0.9145,0.9145,48500.0],["2008-12-02",0.9054,0.9605,0.8548,0.9145,44300.0],["2008-12-03",0.8778,0.9789,0.8778,0.9789,7900.0],["2008-12-04",0.9421,0.9421,0.9191,0.9237,7600.0],["2008-12-05",0.8824,0.9191,0.8778,0.9191,4400.0],["2008-12-08",0.9191,0.9421,0.9145,0.9145,17400.0],["2008-12-09",0.9191,0.9513,0.9099,0.9513,4600.0],["2008-12-10",0.9237,0.9697,0.9237,0.9697,21300.0],["2008-12-11",0.9789,1.0111,0.8916,0.9927,8100.0],["2008-12-12",0.9421,1.0111,0.9237,0.9237,3000.0],["2008-12-15",0.9191,1.034,0.9191,1.034,12100.0],["2008-12-16",1.0111,1.0938,0.9651,0.9651,5500.0],["2008-12-17",0.9697,1.0662,0.9697,1.0248,14800.0],["2008-12-18",1.0662,1.0708,0.9099,0.9191,23700.0],["2008-12-19",0.8962,0.9651,0.8962,0.9651,3800.0],["2008-12-22",0.9743,0.9743,0.8916,0.9191,14100.0],["2008-12-23",0.9191,0.9191,0.8548,0.887,2100.0],["2008-12-24",0.8502,0.9191,0.8502,0.9191,7000.0],["2008-12-26",0.8962,0.9145,0.8548,0.9145,3700.0],["2008-12-29",0.8962,0.9467,0.8962,0.9329,3200.0],["2008-12-30",0.9421,0.9881,0.9329,0.9651,8100.0],["2008-12-31",0.9145,0.9651,0.9145,0.9329,7800.0],["2009-01-02",0.9513,0.9927,0.8226,0.9651,14700.0],["2009-01-05",0.9283,0.9283,0.8272,0.9145,24900.0],["2009-01-06",0.9191,0.9191,0.8732,0.9054,6500.0],["2009-01-07",0.8962,0.9191,0.8824,0.8916,5000.0],["2009-01-08",0.8962,0.9191,0.8962,0.9145,16900.0],["2009-01-09",0.9099,0.9421,0.9099,0.9421,36800.0],["2009-01-12",0.9467,0.9789,0.9375,0.9789,23700.0],["2009-01-13",0.9881,1.0432,0.9881,1.0386,196400.0],["2009-01-14",1.0386,1.0524,0.9375,1.0432,34400.0],["2009-01-15",1.0294,1.0294,0.9881,1.0248,20700.0],["2009-01-16",1.0202,1.0938,1.0202,1.057,4700.0],["2009-01-20",1.034,1.0938,0.9973,1.0938,29300.0],["2009-01-21",1.08,1.08,0.9927,1.08,34500.0],["2009-01-22",1.0386,1.0708,0.9927,1.057,18600.0],["2009-01-23",1.057,1.0846,1.0294,1.057,31200.0],["2009-01-26",1.1259,1.1489,1.0892,1.1305,48500.0],["2009-01-27",1.1305,1.1995,1.1122,1.1627,37900.0],["2009-01-28",1.1489,1.1811,0.9743,1.1765,49000.0],["2009-01-29",1.1489,1.2179,1.1259,1.2179,51500.0],["2009-01-30",1.1949,1.2316,1.1535,1.1535,14300.0],["2009-02-02",1.1811,1.2638,1.1535,1.2638,14000.0],["2009-02-03",1.25,1.4706,1.2179,1.4706,128300.0],["2009-02-04",1.4155,1.6039,1.3052,1.3282,139200.0],["2009-02-05",1.3557,1.4568,1.2684,1.4522,49900.0],["2009-02-06",1.682,1.8107,1.3144,1.3741,174900.0],["2009-02-09",1.1489,1.443,1.103,1.2316,89400.0],["2009-02-10",1.2087,1.2179,0.9559,1.057,48200.0],["2009-02-11",1.0616,1.1351,0.9651,0.9651,34200.0],["2009-02-12",0.9651,1.0386,0.9054,1.0019,30500.0],["2009-02-13",1.0248,1.0432,1.0111,1.0432,14000.0],["2009-02-17",0.9743,1.0065,0.9191,0.9467,17100.0],["2009-02-18",0.9329,0.9421,0.9191,0.9191,3900.0],["2009-02-19",0.9191,0.9605,0.9191,0.9467,5400.0],["2009-02-20",0.9329,0.9421,0.9191,0.9237,2300.0],["2009-02-23",0.9191,0.9375,0.9191,0.9283,6300.0],["2009-02-24",1.0065,1.0065,0.9008,0.9054,9700.0],["2009-02-25",0.9054,0.9054,0.9054,0.9054,0.0],["2009-02-26",0.9054,0.9054,0.9054,0.9054,0.0],["2009-02-27",0.8824,0.9145,0.8824,0.8962,5800.0],["2009-03-02",0.8502,0.8548,0.8042,0.8272,6700.0],["2009-03-03",0.8502,0.8686,0.8272,0.8686,31100.0],["2009-03-04",0.9145,0.9145,0.8686,0.887,20200.0],["2009-03-05",0.864,0.8962,0.864,0.887,3700.0],["2009-03-06",0.9099,0.9191,0.9099,0.9145,47100.0],["2009-03-09",0.8962,0.9421,0.7951,0.9421,20200.0],["2009-03-10",0.8548,0.9283,0.7813,0.8962,26600.0],["2009-03-11",0.9008,0.9789,0.8962,0.9697,5600.0],["2009-03-12",0.9881,0.9881,0.9191,0.9191,6100.0],["2009-03-13",0.9191,0.9237,0.841,0.9237,8600.0],["2009-03-16",0.7491,0.9559,0.7491,0.8824,9400.0],["2009-03-17",0.8272,0.9697,0.8272,0.9145,23400.0],["2009-03-18",0.9145,0.9421,0.8824,0.9191,5200.0],["2009-03-19",0.9099,0.9191,0.8778,0.8962,2200.0],["2009-03-20",0.9008,0.9008,0.8272,0.8594,3700.0],["2009-03-23",0.8594,0.887,0.7721,0.8272,9300.0],["2009-03-24",0.8272,0.8272,0.7721,0.7951,6900.0],["2009-03-25",0.8134,0.8456,0.7951,0.8318,11400.0],["2009-03-26",0.8732,0.9191,0.8732,0.9191,5600.0],["2009-03-27",1.0111,1.0111,0.9054,0.9191,26000.0],["2009-03-30",0.9191,0.9421,0.9099,0.9421,14600.0],["2009-03-31",0.9145,0.9329,0.887,0.9191,3400.0],["2009-04-01",0.8732,0.9375,0.8732,0.9329,12000.0],["2009-04-02",0.9651,0.9651,0.9237,0.9237,3300.0],["2009-04-03",0.9191,0.9651,0.9191,0.9329,4100.0],["2009-04-06",0.7077,0.9237,0.7077,0.9191,6300.0],["2009-04-07",0.8962,0.8962,0.8594,0.864,3300.0],["2009-04-08",0.864,0.8686,0.841,0.8502,2600.0],["2009-04-09",0.8548,0.8548,0.8226,0.841,6800.0],["2009-04-13",0.8548,0.9099,0.8502,0.9008,4700.0],["2009-04-14",0.9881,0.9881,0.8962,0.9191,26200.0],["2009-04-15",0.9099,1.0111,0.8962,1.0111,12600.0],["2009-04-16",0.988,0.9927,0.9739,0.9927,7200.0],["2009-04-17",1.035,1.035,0.9739,0.9974,11200.0],["2009-04-20",1.0115,1.035,0.941,0.9551,17800.0],["2009-04-21",0.9786,1.0539,0.9551,0.9692,13900.0],["2009-04-22",0.9833,0.9833,0.9645,0.9739,1600.0],["2009-04-23",0.988,1.035,0.9692,1.0068,10600.0],["2009-04-24",1.0445,1.0445,0.9786,0.9786,2800.0],["2009-04-27",1.0303,1.0303,0.941,0.9598,5800.0],["2009-04-28",0.941,0.9504,0.941,0.9504,900.0],["2009-04-29",0.941,0.941,0.9127,0.9127,1100.0],["2009-04-30",0.9833,0.988,0.9033,0.9033,7200.0],["2009-05-01",0.9833,0.9833,0.9504,0.9692,5400.0],["2009-05-04",0.9692,0.988,0.9645,0.9645,7800.0],["2009-05-05",0.9551,0.9645,0.9221,0.9504,4800.0],["2009-05-06",0.9504,1.0209,0.941,1.0209,6700.0],["2009-05-07",1.035,1.035,0.9833,1.0115,1100.0],["2009-05-08",1.035,1.0492,1.0303,1.0492,11900.0],["2009-05-11",1.0586,1.1291,1.0586,1.115,16300.0],["2009-05-12",1.0586,1.115,1.0539,1.115,7300.0],["2009-05-13",1.1197,1.1386,1.0209,1.0256,14400.0],["2009-05-14",1.0303,1.0303,0.9362,0.9739,28000.0],["2009-05-15",1.0115,1.0209,0.9457,0.9598,11100.0],["2009-05-18",0.9457,1.0303,0.9457,1.0209,32400.0],["2009-05-19",1.035,1.1762,1.035,1.0539,25000.0],["2009-05-20",1.0727,1.0868,1.0633,1.068,1500.0],["2009-05-21",1.0727,1.1527,1.0586,1.068,7800.0],["2009-05-22",1.0915,1.0915,1.0586,1.0633,1200.0],["2009-05-26",1.0539,1.0633,1.0539,1.0586,2900.0],["2009-05-27",1.0303,1.0303,0.9598,0.9974,29200.0],["2009-05-28",0.988,0.988,0.9127,0.9645,21900.0],["2009-05-29",0.9504,1.0068,0.9033,0.908,31100.0],["2009-06-01",0.9362,1.2185,0.8939,1.115,126200.0],["2009-06-02",1.1856,1.1997,0.9645,1.0774,148600.0],["2009-06-03",1.1244,1.195,1.0962,1.1762,104200.0],["2009-06-04",1.195,1.2656,1.1338,1.1668,63200.0],["2009-06-05",1.402,1.402,1.1197,1.2326,61000.0],["2009-06-08",1.2468,1.2891,1.0633,1.1197,52600.0],["2009-06-09",1.2232,1.2232,1.0868,1.1338,53800.0],["2009-06-10",1.2138,1.2138,1.1291,1.1527,40900.0],["2009-06-11",1.195,1.195,1.1056,1.1291,19300.0],["2009-06-12",1.0915,1.1527,1.0915,1.1244,9600.0],["2009-06-15",1.2185,1.2185,1.1056,1.1103,13800.0],["2009-06-16",1.0774,1.115,0.9645,1.0586,20500.0],["2009-06-17",1.1244,1.1244,0.9927,1.0821,37500.0],["2009-06-18",1.2185,1.2185,1.0586,1.0821,5800.0],["2009-06-19",1.1197,1.1197,1.0398,1.0492,31100.0],["2009-06-22",0.9457,1.0586,0.8939,0.9927,31700.0],["2009-06-23",0.9927,1.035,0.9504,1.0021,26400.0],["2009-06-24",0.988,1.0021,0.9457,0.9692,30700.0],["2009-06-25",0.9927,1.0209,0.9645,0.9645,16300.0],["2009-06-26",1.0021,1.1197,0.9692,1.0539,22000.0],["2009-06-29",1.0303,1.0539,1.0068,1.0445,13500.0],["2009-06-30",1.0021,1.0539,0.9786,1.0539,11200.0],["2009-07-01",1.0445,1.1338,1.035,1.0821,22000.0],["2009-07-02",1.0962,1.1197,1.0727,1.1009,8500.0],["2009-07-06",0.9927,1.1009,0.9927,1.0962,25100.0],["2009-07-07",1.1244,1.1338,1.0868,1.0868,15200.0],["2009-07-08",1.0774,1.0962,1.035,1.0633,1200.0],["2009-07-09",1.0492,1.0492,0.9457,0.9692,21300.0],["2009-07-10",0.9645,0.988,0.9645,0.9645,2500.0],["2009-07-13",0.941,1.0256,0.941,0.941,15900.0],["2009-07-14",0.9645,1.0492,0.9645,1.0209,8100.0],["2009-07-15",1.0445,1.0774,1.0021,1.0492,19600.0],["2009-07-16",1.0774,1.0868,1.0492,1.0586,11000.0],["2009-07-17",1.0774,1.0774,1.035,1.0774,3800.0],["2009-07-20",1.0633,1.0774,1.0539,1.0774,5700.0],["2009-07-21",1.035,1.0727,1.0021,1.0633,8200.0],["2009-07-22",1.0821,1.1056,1.0821,1.0868,4300.0],["2009-07-23",1.0868,1.115,1.0633,1.0727,1600.0],["2009-07-24",1.0868,1.1056,1.0586,1.0821,7300.0],["2009-07-27",1.0915,1.115,1.0586,1.0727,12200.0],["2009-07-28",1.0915,1.1056,1.0821,1.0821,5100.0],["2009-07-29",1.0821,1.115,1.068,1.068,1600.0],["2009-07-30",1.0915,1.0962,1.0398,1.0445,21500.0],["2009-07-31",1.0586,1.1009,1.0586,1.1009,9800.0],["2009-08-03",1.1009,1.1762,1.0962,1.148,17900.0],["2009-08-04",1.148,1.2138,1.148,1.1621,25600.0],["2009-08-05",1.1574,1.1574,1.148,1.1574,9100.0],["2009-08-06",1.1809,1.1809,1.148,1.1527,2900.0],["2009-08-07",1.1527,1.1527,1.1338,1.1338,3200.0],["2009-08-10",1.1385,1.1385,1.068,1.1244,14600.0],["2009-08-11",1.1386,1.1527,1.1244,1.1386,13400.0],["2009-08-12",1.1527,1.1527,1.1009,1.1244,16100.0],["2009-08-13",1.0868,1.1386,1.0868,1.1386,2600.0],["2009-08-14",1.1386,1.1386,1.0492,1.1386,26300.0],["2009-08-17",1.1338,1.1386,1.0586,1.0586,18800.0],["2009-08-18",1.0586,1.0586,1.0539,1.0586,3700.0],["2009-08-19",1.0586,1.0586,1.0586,1.0586,0.0],["2009-08-20",1.0586,1.115,0.9833,1.0821,11200.0],["2009-08-21",1.0586,1.1291,1.0115,1.0492,17600.0],["2009-08-24",1.0821,1.1291,1.0821,1.0868,15300.0],["2009-08-25",1.1197,1.1197,1.0492,1.0915,11800.0],["2009-08-26",1.0962,1.1244,1.068,1.1009,6300.0],["2009-08-27",1.0633,1.1009,1.035,1.1009,6000.0],["2009-08-28",1.0586,1.0915,1.0492,1.0727,5800.0],["2009-08-31",0.8422,1.0633,0.8422,1.0586,26500.0],["2009-09-01",1.0445,1.0727,1.0445,1.0727,6900.0],["2009-09-02",1.0539,1.0539,1.0445,1.0445,1300.0],["2009-09-03",1.0586,1.1009,1.0445,1.0445,11000.0],["2009-09-04",1.2138,1.2138,1.0492,1.0774,7500.0],["2009-09-08",1.1291,1.1997,1.0586,1.148,63300.0],["2009-09-09",1.2232,1.2232,1.1056,1.1386,13200.0],["2009-09-10",1.1668,1.1668,1.0821,1.1197,4600.0],["2009-09-11",1.0727,1.1621,1.0727,1.1291,19900.0],["2009-09-14",1.1338,1.1668,1.1056,1.1433,12000.0],["2009-09-15",1.1715,1.1997,1.1621,1.1997,10300.0],["2009-09-16",1.1903,1.2703,1.1762,1.2232,47100.0],["2009-09-17",1.3361,1.3644,1.1997,1.2279,27700.0],["2009-09-18",1.2326,1.2797,1.2044,1.2373,11300.0],["2009-09-21",1.2232,1.2797,1.2232,1.2797,4500.0],["2009-09-22",1.2938,1.3173,1.2044,1.2044,36700.0],["2009-09-23",1.2091,1.2703,1.2091,1.2703,17700.0],["2009-09-24",1.2468,1.3032,1.2468,1.2703,25400.0],["2009-09-25",1.2703,1.3644,1.2279,1.3597,35200.0],["2009-09-28",1.3597,1.3879,1.3409,1.3879,46400.0],["2009-09-29",1.3785,1.3879,1.355,1.3879,43300.0],["2009-09-30",1.3879,1.5479,1.2938,1.4726,101100.0],["2009-10-01",1.5149,1.5432,1.3879,1.4349,68700.0],["2009-10-02",1.4349,1.4349,1.322,1.4349,37700.0],["2009-10-05",1.4302,1.5055,1.4067,1.4208,94900.0],["2009-10-06",1.4538,1.482,1.4538,1.4679,26000.0],["2009-10-07",1.4585,1.4679,1.4491,1.4632,15900.0],["2009-10-08",1.4585,1.482,1.4585,1.482,12600.0],["2009-10-09",1.4585,1.529,1.4349,1.529,66800.0],["2009-10-12",1.4867,1.6231,1.4867,1.5573,20900.0],["2009-10-13",1.4726,1.5761,1.4585,1.5385,55300.0],["2009-10-14",1.5996,1.5996,1.5149,1.5761,81200.0],["2009-10-15",1.6373,1.6467,1.4114,1.4585,70600.0],["2009-10-16",1.4679,1.4679,1.3738,1.4444,34100.0],["2009-10-19",1.4914,1.4914,1.4349,1.4585,34700.0],["2009-10-20",1.4632,1.4867,1.4585,1.482,12100.0],["2009-10-21",1.4773,1.4914,1.4161,1.4161,15100.0],["2009-10-22",1.3973,1.4491,1.3832,1.4208,5400.0],["2009-10-23",1.4349,1.4444,1.3926,1.402,8700.0],["2009-10-26",1.4397,1.5196,1.3785,1.3973,37500.0],["2009-10-27",1.4726,1.4961,1.3644,1.3738,17100.0],["2009-10-28",1.3597,1.3785,1.3079,1.3503,16300.0],["2009-10-29",1.3456,1.3503,1.2938,1.3314,21500.0],["2009-10-30",1.3173,1.3644,1.2703,1.275,23800.0],["2009-11-02",1.2279,1.3409,1.2279,1.2609,18400.0],["2009-11-03",1.275,1.322,1.275,1.2985,50000.0],["2009-11-04",1.322,1.3644,1.322,1.3597,9400.0],["2009-11-05",1.3173,1.3879,1.3173,1.3879,9900.0],["2009-11-06",1.3879,1.3973,1.3173,1.3738,13000.0],["2009-11-09",1.3879,1.3973,1.3644,1.3973,33900.0],["2009-11-10",1.3879,1.4114,1.3785,1.4114,18600.0],["2009-11-11",1.3926,1.4114,1.3738,1.4114,6500.0],["2009-11-12",1.3926,1.4114,1.3691,1.4114,34800.0],["2009-11-13",1.4114,1.4208,1.3785,1.4208,15300.0],["2009-11-16",1.6608,1.6608,1.2938,1.4349,21000.0],["2009-11-17",1.4161,1.4208,1.3926,1.4114,13900.0],["2009-11-18",1.3973,1.4302,1.3973,1.402,16000.0],["2009-11-19",1.4114,1.4255,1.3973,1.4067,13500.0],["2009-11-20",1.3785,1.402,1.3644,1.3973,39400.0],["2009-11-23",1.3644,1.3926,1.355,1.3926,14100.0],["2009-11-24",1.2938,1.4349,1.2938,1.4349,38800.0],["2009-11-25",1.4538,1.4538,1.3173,1.4114,70700.0],["2009-11-27",1.3644,1.3644,1.275,1.3126,4400.0],["2009-11-30",1.3173,1.3503,1.2938,1.3126,18300.0],["2009-12-01",1.3409,1.3644,1.2938,1.3361,8200.0],["2009-12-02",1.3361,1.3879,1.3173,1.3597,14400.0],["2009-12-03",1.3456,1.3832,1.2232,1.2656,116700.0],["2009-12-04",1.2515,1.3032,1.2515,1.2891,17100.0],["2009-12-07",1.3879,1.3879,1.2562,1.2891,9500.0],["2009-12-08",1.3126,1.3126,1.2609,1.2609,4200.0],["2009-12-09",1.2938,1.3267,1.275,1.3267,43800.0],["2009-12-10",1.3267,1.3503,1.275,1.3503,41200.0],["2009-12-11",1.3503,1.3644,1.3456,1.3644,7400.0],["2009-12-14",1.3503,1.3597,1.3126,1.3503,6000.0],["2009-12-15",1.3032,1.3503,1.3032,1.3409,7100.0],["2009-12-16",1.3456,1.3597,1.3126,1.3597,6100.0],["2009-12-17",1.3409,1.3456,1.3173,1.3456,1200.0],["2009-12-18",1.3361,1.3361,1.2938,1.3267,9500.0],["2009-12-21",1.3597,1.3597,1.322,1.3597,8900.0],["2009-12-22",1.3409,1.355,1.2938,1.2938,12100.0],["2009-12-23",1.2938,1.3173,1.2938,1.2938,4800.0],["2009-12-24",1.2938,1.3173,1.2797,1.2891,1800.0],["2009-12-28",1.2703,1.3314,1.2703,1.3079,24800.0],["2009-12-29",1.3267,1.3409,1.2985,1.3409,13500.0],["2009-12-30",1.3597,1.4067,1.3032,1.3314,52500.0],["2009-12-31",1.3456,1.3738,1.2703,1.3738,4300.0],["2010-01-04",1.3785,1.4067,1.3785,1.4067,12100.0],["2010-01-05",1.4114,1.4679,1.4067,1.4679,68700.0],["2010-01-06",1.4632,1.5196,1.4632,1.5008,24600.0],["2010-01-07",1.5055,1.5055,1.4726,1.4961,4400.0],["2010-01-08",1.5008,1.5055,1.4349,1.4914,28000.0],["2010-01-11",1.482,1.482,1.4349,1.4773,6500.0],["2010-01-12",1.4585,1.5008,1.3879,1.4302,12800.0],["2010-01-13",1.4302,1.4302,1.3644,1.3644,19100.0],["2010-01-14",1.3691,1.4302,1.3644,1.4255,10200.0],["2010-01-15",1.4114,1.4161,1.355,1.4114,9400.0],["2010-01-19",1.4114,1.4114,1.3644,1.3879,3800.0],["2010-01-20",1.3785,1.3926,1.3644,1.3785,12900.0],["2010-01-21",1.4067,1.4255,1.3691,1.402,31300.0],["2010-01-22",1.3879,1.402,1.3738,1.402,3200.0],["2010-01-25",1.3738,1.3973,1.3456,1.3456,8300.0],["2010-01-26",1.3832,1.3926,1.3409,1.3926,10900.0],["2010-01-27",1.3738,1.3879,1.3644,1.3644,19600.0],["2010-01-28",1.2985,1.4114,1.2891,1.3644,8700.0],["2010-01-29",1.3691,1.3879,1.3409,1.3644,32900.0],["2010-02-01",1.3926,1.3926,1.3267,1.3738,8500.0],["2010-02-02",1.355,1.3879,1.3503,1.3879,3900.0],["2010-02-03",1.3832,1.3832,1.3079,1.3456,47900.0],["2010-02-04",1.3361,1.3361,1.2703,1.275,36000.0],["2010-02-05",1.2703,1.3409,1.2468,1.3126,11000.0],["2010-02-08",1.3409,1.3738,1.3173,1.3738,4700.0],["2010-02-09",1.3409,1.3738,1.3409,1.3644,9100.0],["2010-02-10",1.3738,1.3832,1.3409,1.3785,8500.0],["2010-02-11",1.3785,1.3785,1.3079,1.3597,4300.0],["2010-02-12",1.3691,1.3785,1.355,1.3738,2400.0],["2010-02-16",1.3785,1.3785,1.322,1.3361,9200.0],["2010-02-17",1.3456,1.3456,1.3079,1.3409,15500.0],["2010-02-18",1.3079,1.3361,1.3032,1.3361,9400.0],["2010-02-19",1.3126,1.3409,1.3126,1.3361,9200.0],["2010-02-22",1.3361,1.3409,1.3173,1.3409,1000.0],["2010-02-23",1.3361,1.3361,1.2844,1.3173,8300.0],["2010-02-24",1.3126,1.3644,1.3079,1.355,17300.0],["2010-02-25",1.355,1.3644,1.3173,1.3361,6800.0],["2010-02-26",1.3314,1.3361,1.2844,1.3314,2900.0],["2010-03-01",1.3361,1.3644,1.3361,1.3456,11800.0],["2010-03-02",1.355,1.3644,1.3503,1.3644,4700.0],["2010-03-03",1.3503,1.3644,1.3503,1.3597,23800.0],["2010-03-04",1.355,1.3597,1.3267,1.3597,7200.0],["2010-03-05",1.355,1.3644,1.3267,1.3644,23400.0],["2010-03-08",1.3738,1.3973,1.3456,1.3879,43000.0],["2010-03-09",1.3879,1.4444,1.3879,1.4114,17000.0],["2010-03-10",1.4349,1.4349,1.3879,1.3926,21400.0],["2010-03-11",1.3926,1.4114,1.3644,1.3691,9800.0],["2010-03-12",1.3738,1.4538,1.3644,1.3738,37400.0],["2010-03-15",1.3691,1.4961,1.3691,1.482,17600.0],["2010-03-16",1.4726,1.5055,1.4585,1.4585,49000.0],["2010-03-17",1.4585,1.5008,1.4585,1.5008,26500.0],["2010-03-18",1.5102,1.5526,1.4114,1.5526,28000.0],["2010-03-19",1.5526,1.5526,1.4491,1.5526,20500.0],["2010-03-22",1.529,1.5526,1.4726,1.5055,4300.0],["2010-03-23",1.5526,1.5526,1.5055,1.5102,39500.0],["2010-03-24",1.5102,1.5149,1.4867,1.5055,12800.0],["2010-03-25",1.5055,1.5432,1.5055,1.529,16100.0],["2010-03-26",1.5761,1.9242,1.5102,1.5808,41500.0],["2010-03-29",1.5808,1.6278,1.5008,1.529,39900.0],["2010-03-30",1.5479,1.5761,1.5243,1.5667,8700.0],["2010-03-31",1.5949,1.5949,1.5102,1.5714,24500.0],["2010-04-01",1.5855,1.6373,1.5761,1.6184,15300.0],["2010-04-05",1.6373,1.6937,1.6231,1.6937,19200.0],["2010-04-06",1.6843,1.6843,1.5714,1.6278,36100.0],["2010-04-07",1.6231,1.6608,1.5761,1.5996,38800.0],["2010-04-08",1.6137,1.6278,1.5949,1.6231,6700.0],["2010-04-09",1.5996,1.6278,1.5996,1.6278,17000.0],["2010-04-12",1.642,1.6937,1.642,1.6655,9300.0],["2010-04-13",1.6843,1.6843,1.6467,1.6467,18600.0],["2010-04-14",1.6655,1.6796,1.6467,1.6702,10500.0],["2010-04-15",1.6467,1.6937,1.6325,1.6749,11400.0],["2010-04-16",1.6937,1.7031,1.6373,1.6749,40300.0],["2010-04-19",1.6608,1.6655,1.6325,1.6655,17600.0],["2010-04-20",1.6702,1.7408,1.6702,1.7172,7700.0],["2010-04-21",1.689,1.7643,1.689,1.7643,10300.0],["2010-04-22",1.7172,1.7878,1.7172,1.7643,20700.0],["2010-04-23",1.7878,1.7878,1.7455,1.7549,13200.0],["2010-04-26",1.7266,1.7408,1.6608,1.7266,22100.0],["2010-04-27",1.7171,1.7171,1.6694,1.6885,7000.0],["2010-04-28",1.6789,1.6933,1.6456,1.6456,10900.0],["2010-04-29",1.6694,1.6933,1.6551,1.6551,5200.0],["2010-04-30",1.6789,1.7123,1.6026,1.6026,4200.0],["2010-05-03",1.6503,1.6694,1.6217,1.6456,5400.0],["2010-05-04",1.6503,1.6694,1.6217,1.6456,26800.0],["2010-05-05",1.6026,1.6312,1.5359,1.5836,45100.0],["2010-05-06",1.5645,1.6312,1.5025,1.5406,37600.0],["2010-05-07",1.698,1.698,1.4786,1.5263,9300.0],["2010-05-10",1.5454,1.6694,1.4643,1.6265,34900.0],["2010-05-11",1.6503,1.6599,1.5931,1.6551,14100.0],["2010-05-12",1.6217,1.7076,1.6074,1.6885,12400.0],["2010-05-13",1.6885,1.7791,1.6885,1.7076,49300.0],["2010-05-14",1.7266,1.7266,1.5359,1.5979,73500.0],["2010-05-17",1.5788,1.6217,1.5549,1.5979,20000.0],["2010-05-18",1.5979,1.7076,1.5263,1.574,50200.0],["2010-05-19",1.4405,1.5883,1.4405,1.5597,9000.0],["2010-05-20",1.5502,1.5549,1.4452,1.4548,8600.0],["2010-05-21",1.45,1.512,1.4405,1.5025,17100.0],["2010-05-24",1.4786,1.4977,1.45,1.4882,24100.0],["2010-05-25",1.4834,1.4882,1.4309,1.4882,37400.0],["2010-05-26",1.4882,1.512,1.4452,1.5025,37600.0],["2010-05-27",1.512,1.5454,1.4595,1.5454,45300.0],["2010-05-28",1.5645,1.574,1.4929,1.5263,18800.0],["2010-06-01",1.5072,1.5263,1.4786,1.5025,8500.0],["2010-06-02",1.5025,1.5454,1.4977,1.5454,10700.0],["2010-06-03",1.5597,1.574,1.5263,1.5502,8900.0],["2010-06-04",1.5072,1.5502,1.4929,1.5502,9100.0],["2010-06-07",1.5454,1.5454,1.4977,1.5072,15900.0],["2010-06-08",1.4977,1.5502,1.45,1.5263,26200.0],["2010-06-09",1.5502,1.5502,1.5263,1.5263,7400.0],["2010-06-10",1.5263,1.5454,1.4786,1.5263,17700.0],["2010-06-11",1.5502,1.5502,1.512,1.5263,12200.0],["2010-06-14",1.5454,1.5549,1.5025,1.5406,3300.0],["2010-06-15",1.6026,1.6026,1.5311,1.5406,7000.0],["2010-06-16",1.5263,1.5502,1.512,1.5502,5600.0],["2010-06-17",1.5311,1.5692,1.5311,1.5692,1400.0],["2010-06-18",1.5549,1.5549,1.4977,1.5168,3000.0],["2010-06-21",1.5502,1.5645,1.5502,1.5645,8800.0],["2010-06-22",1.5645,1.5645,1.5502,1.5597,1000.0],["2010-06-23",1.5549,1.5645,1.5502,1.5502,3900.0],["2010-06-24",1.5502,1.5549,1.5359,1.5502,17100.0],["2010-06-25",1.5502,1.5549,1.5263,1.5549,19700.0],["2010-06-28",1.5597,1.5597,1.5502,1.5549,1800.0],["2010-06-29",1.5597,1.574,1.4929,1.5215,8900.0],["2010-06-30",1.5263,1.5359,1.4977,1.4977,9400.0],["2010-07-01",1.5072,1.5645,1.5072,1.5645,9700.0],["2010-07-02",1.5597,1.574,1.4786,1.574,3700.0],["2010-07-06",1.5692,1.5788,1.5406,1.5454,7300.0],["2010-07-07",1.5263,1.5549,1.5072,1.5311,9000.0],["2010-07-08",1.5311,1.5645,1.5263,1.5597,5300.0],["2010-07-09",1.574,1.6265,1.574,1.6265,23000.0],["2010-07-12",1.6408,1.6646,1.636,1.6456,3900.0],["2010-07-13",1.6503,1.7266,1.6074,1.7266,23000.0],["2010-07-14",1.7314,1.8745,1.6694,1.803,26600.0],["2010-07-15",1.8125,1.8125,1.7362,1.7648,9200.0],["2010-07-16",1.7887,1.8077,1.7648,1.7648,13400.0],["2010-07-19",1.7553,1.7887,1.6503,1.7505,15100.0],["2010-07-20",1.7505,1.803,1.7505,1.7934,17200.0],["2010-07-21",1.7887,1.7934,1.7648,1.7791,25500.0],["2010-07-22",1.7648,1.7887,1.7553,1.7887,23400.0],["2010-07-23",1.8077,1.8077,1.76,1.7743,9800.0],["2010-07-26",1.8125,1.8125,1.7505,1.7839,5600.0],["2010-07-27",1.8268,1.8268,1.7553,1.7887,31400.0],["2010-07-28",1.7982,1.7982,1.7266,1.7648,15500.0],["2010-07-29",1.7791,1.7839,1.7457,1.7839,26800.0],["2010-07-30",1.7839,1.803,1.7791,1.803,16100.0],["2010-08-02",1.8363,1.8459,1.7887,1.8268,61500.0],["2010-08-03",1.7982,1.8363,1.7314,1.7839,45800.0],["2010-08-04",1.7839,1.7839,1.6694,1.7362,9200.0],["2010-08-05",1.7362,1.741,1.6646,1.7314,16200.0],["2010-08-06",1.6933,1.7171,1.6217,1.7076,7800.0],["2010-08-09",1.7076,1.741,1.6885,1.741,29200.0],["2010-08-10",1.6169,1.741,1.6074,1.7171,2500.0],["2010-08-11",1.7219,1.7219,1.6694,1.6933,2800.0],["2010-08-12",1.6837,1.6933,1.6217,1.6694,14500.0],["2010-08-13",1.6933,1.8125,1.6837,1.7505,22500.0],["2010-08-16",1.7791,1.8793,1.7648,1.8316,31600.0],["2010-08-17",1.8507,1.8507,1.7648,1.7696,17100.0],["2010-08-18",1.7982,1.7982,1.741,1.7696,8900.0],["2010-08-19",1.7648,1.7791,1.7648,1.7648,2100.0],["2010-08-20",1.7314,1.7648,1.7171,1.76,8800.0],["2010-08-23",1.8077,1.8125,1.7171,1.741,28400.0],["2010-08-24",1.7076,1.7266,1.6694,1.6742,5300.0],["2010-08-25",1.6933,1.6933,1.6456,1.6789,1600.0],["2010-08-26",1.6503,1.7171,1.6503,1.6933,3800.0],["2010-08-27",1.6646,1.8125,1.6217,1.6885,15400.0],["2010-08-30",1.6837,1.6837,1.6169,1.6456,28500.0],["2010-08-31",1.6217,1.6456,1.6217,1.6456,2900.0],["2010-09-01",1.6122,1.6933,1.6122,1.636,14900.0],["2010-09-02",1.6312,1.6599,1.6074,1.6551,16100.0],["2010-09-03",1.7076,1.7076,1.6694,1.6837,7000.0],["2010-09-07",1.7123,1.7266,1.6551,1.6885,10900.0],["2010-09-08",1.6885,1.6885,1.6074,1.6217,6500.0],["2010-09-09",1.6074,1.6694,1.6074,1.6217,10400.0],["2010-09-10",1.741,1.741,1.6265,1.6265,1600.0],["2010-09-13",1.6265,1.6694,1.6265,1.6456,21500.0],["2010-09-14",1.6599,1.6694,1.6312,1.6646,25100.0],["2010-09-15",1.6694,1.6694,1.5502,1.6217,27000.0],["2010-09-16",1.6217,1.6694,1.6122,1.6408,27400.0],["2010-09-17",1.6599,1.6599,1.574,1.6026,18700.0],["2010-09-20",1.5836,1.6217,1.5836,1.6122,3200.0],["2010-09-21",1.6599,1.7648,1.6265,1.7171,55800.0],["2010-09-22",1.741,1.7648,1.6551,1.6551,26100.0],["2010-09-23",1.6169,1.6694,1.6169,1.6265,6900.0],["2010-09-24",1.6456,1.7171,1.574,1.5979,51700.0],["2010-09-27",1.5979,1.6694,1.574,1.6551,12100.0],["2010-09-28",1.6456,1.7076,1.5979,1.7076,32900.0],["2010-09-29",1.7076,1.7648,1.7076,1.7648,14900.0],["2010-09-30",1.7553,1.7791,1.7219,1.7791,40100.0],["2010-10-01",1.7648,1.7791,1.6694,1.698,11000.0],["2010-10-04",1.7266,1.76,1.6694,1.7123,12600.0],["2010-10-05",1.7362,1.7362,1.6694,1.6742,22500.0],["2010-10-06",1.6885,1.7076,1.6742,1.7076,2900.0],["2010-10-07",1.7791,1.7791,1.7219,1.7457,15500.0],["2010-10-08",1.7171,1.7314,1.6933,1.7171,6200.0],["2010-10-11",1.7171,1.7648,1.7171,1.7219,8000.0],["2010-10-12",1.7553,1.7791,1.7314,1.741,37600.0],["2010-10-13",1.7362,1.8077,1.7362,1.8077,17500.0],["2010-10-14",1.7791,1.8077,1.76,1.8077,30900.0],["2010-10-15",1.7982,1.8363,1.76,1.803,20000.0],["2010-10-18",1.8077,1.8077,1.7839,1.7839,11000.0],["2010-10-19",1.741,1.7887,1.7219,1.7887,10500.0],["2010-10-20",1.7791,1.7934,1.741,1.7791,13300.0],["2010-10-21",1.7791,1.8316,1.7696,1.8316,13200.0],["2010-10-22",1.8316,1.8602,1.8125,1.8363,37200.0],["2010-10-25",1.8745,1.9317,1.865,1.9127,45600.0],["2010-10-26",1.9747,1.9747,1.8125,1.8936,31000.0],["2010-10-27",1.9127,2.3801,1.9127,2.0748,190600.0],["2010-10-28",2.1941,2.1941,1.9317,1.9651,85000.0],["2010-10-29",1.9937,2.0271,1.8363,1.9556,58300.0],["2010-11-01",2.0271,2.0271,1.9508,1.9508,22100.0],["2010-11-02",1.9985,2.0987,1.9747,2.0271,45400.0],["2010-11-03",2.0081,2.1464,1.9842,2.0987,56600.0],["2010-11-04",2.1416,2.237,2.051,2.0987,52000.0],["2010-11-05",2.0987,2.175,2.0748,2.1416,185700.0],["2010-11-08",2.2275,2.2275,1.9937,2.1464,26000.0],["2010-11-09",2.1464,2.1798,2.0987,2.1464,17300.0],["2010-11-10",2.1464,2.2179,2.1273,2.2132,46100.0],["2010-11-11",2.1464,2.1941,2.113,2.1655,25100.0],["2010-11-12",2.1941,2.1941,2.051,2.051,42400.0],["2010-11-15",2.0844,2.1464,2.0844,2.1225,1200.0],["2010-11-16",2.1082,2.1225,2.0558,2.0653,20300.0],["2010-11-17",2.0748,2.3276,2.051,2.2561,184800.0],["2010-11-18",2.2609,2.3324,2.237,2.3086,21100.0],["2010-11-19",2.3276,2.3276,2.2656,2.299,23700.0],["2010-11-22",2.299,2.299,2.2513,2.2513,8200.0],["2010-11-23",2.2227,2.2275,2.1512,2.175,16100.0],["2010-11-24",2.1464,2.3229,2.1464,2.3229,28900.0],["2010-11-26",2.3419,2.361,2.3419,2.361,2900.0],["2010-11-29",2.2895,2.3706,2.2895,2.3372,34200.0],["2010-11-30",2.3229,2.361,2.3133,2.361,21600.0],["2010-12-01",2.3706,2.4087,2.3419,2.4087,31800.0],["2010-12-02",2.4087,2.5757,2.3849,2.4755,100600.0],["2010-12-03",2.4803,2.4803,2.4373,2.4564,28300.0],["2010-12-06",2.4612,2.6234,2.4421,2.528,58900.0],["2010-12-07",2.7283,2.9191,2.7283,2.8809,210800.0],["2010-12-08",2.9,2.9572,2.7903,2.9525,70200.0],["2010-12-09",2.9525,2.9763,2.8094,2.9095,62600.0],["2010-12-10",2.9095,2.9572,2.7951,2.8618,31900.0],["2010-12-13",2.8905,2.9143,2.7998,2.7998,43200.0],["2010-12-14",2.838,2.8618,2.8046,2.8141,70300.0],["2010-12-15",2.8475,2.8618,2.5757,2.5804,93700.0],["2010-12-16",2.6329,2.6711,2.5757,2.6043,65000.0],["2010-12-17",2.6424,2.6424,2.3849,2.4993,115100.0],["2010-12-20",2.485,2.5041,2.423,2.485,81600.0],["2010-12-21",2.5232,2.5518,2.4898,2.5375,59000.0],["2010-12-22",2.5136,2.5947,2.485,2.5804,37900.0],["2010-12-23",2.5947,2.6711,2.5613,2.6186,38200.0],["2010-12-27",2.5757,2.6043,2.5089,2.5327,23800.0],["2010-12-28",2.5375,2.6663,2.5375,2.6186,22800.0],["2010-12-29",2.6472,2.8285,2.6472,2.8046,67100.0],["2010-12-30",2.8428,2.8761,2.7092,2.7092,45400.0],["2010-12-31",2.7426,2.7426,2.6234,2.6758,15700.0],["2011-01-03",2.7187,2.7808,2.7187,2.7331,21600.0],["2011-01-04",2.6901,2.7903,2.6854,2.7235,29800.0],["2011-01-05",2.7378,2.7378,2.6329,2.6854,14400.0],["2011-01-06",2.6806,2.714,2.5995,2.6472,19500.0],["2011-01-07",2.6424,2.6424,2.5804,2.6186,13600.0],["2011-01-10",2.5613,2.652,2.485,2.5566,60000.0],["2011-01-11",2.6234,2.6234,2.4373,2.4993,30500.0],["2011-01-12",2.5518,2.6758,2.4993,2.652,62000.0],["2011-01-13",2.6997,2.8094,2.6138,2.6329,44400.0],["2011-01-14",2.6663,2.6663,2.6043,2.6234,11400.0],["2011-01-18",2.7044,2.7187,2.5613,2.7187,80800.0],["2011-01-19",2.7474,2.8141,2.714,2.7903,78500.0],["2011-01-20",2.8857,2.9429,2.7951,2.8523,253000.0],["2011-01-21",2.8428,2.9095,2.7951,2.8094,125100.0],["2011-01-24",2.8046,2.8141,2.7664,2.7903,50300.0],["2011-01-25",2.7998,2.8094,2.7331,2.7712,34700.0],["2011-01-26",2.7808,2.8809,2.7808,2.8762,177000.0],["2011-01-27",2.8523,2.9811,2.8428,2.9763,170900.0],["2011-01-28",3.0145,3.0812,2.8428,2.8428,102400.0],["2011-01-31",2.8905,2.9048,2.8237,2.8905,57300.0],["2011-02-01",2.8905,2.9143,2.8809,2.8905,38600.0],["2011-02-02",2.9191,2.9429,2.8952,2.9334,50400.0],["2011-02-03",2.9334,2.962,2.9143,2.9525,68600.0],["2011-02-04",2.9525,2.9572,2.9,2.9191,41700.0],["2011-02-07",2.8857,2.9525,2.838,2.8809,40200.0],["2011-02-08",2.8285,2.8857,2.8237,2.8332,16200.0],["2011-02-09",2.838,2.962,2.7808,2.8428,34000.0],["2011-02-10",2.7283,2.7521,2.652,2.7426,64000.0],["2011-02-11",2.714,2.7426,2.6472,2.714,25100.0],["2011-02-14",2.6472,2.6663,2.5613,2.5995,52800.0],["2011-02-15",2.5995,2.6472,2.5041,2.6281,63200.0],["2011-02-16",2.6281,2.6663,2.6234,2.652,34900.0],["2011-02-17",2.6281,2.7235,2.609,2.7187,38100.0],["2011-02-18",2.6949,2.7617,2.6806,2.7235,27800.0],["2011-02-22",2.7187,2.7187,2.6234,2.6234,45500.0],["2011-02-23",2.609,2.6377,2.5041,2.5423,29300.0],["2011-02-24",2.5423,2.5423,2.485,2.485,13700.0],["2011-02-25",2.4898,2.5423,2.4898,2.4946,33700.0],["2011-02-28",2.5327,2.5757,2.4993,2.5327,53300.0],["2011-03-01",2.5327,2.5327,2.4707,2.4803,7700.0],["2011-03-02",2.4946,2.5137,2.4373,2.4946,15700.0],["2011-03-03",2.4946,2.528,2.4707,2.5184,45300.0],["2011-03-04",2.5184,2.5423,2.4373,2.5184,11500.0],["2011-03-07",2.5184,2.5184,2.3849,2.3896,37100.0],["2011-03-08",2.4087,2.4373,2.3896,2.4039,21000.0],["2011-03-09",2.4278,2.4278,2.3944,2.4135,6300.0],["2011-03-10",2.3753,2.3896,2.1512,2.2847,110600.0],["2011-03-11",2.2704,2.2704,2.2132,2.2609,38700.0],["2011-03-14",2.1655,2.2322,2.1464,2.1941,20800.0],["2011-03-15",2.1464,2.1845,2.1464,2.1702,61000.0],["2011-03-16",2.1702,2.1941,2.1273,2.1368,31100.0],["2011-03-17",2.1178,2.1559,2.0558,2.1559,11800.0],["2011-03-18",2.1941,2.1941,2.1464,2.1464,11300.0],["2011-03-21",2.113,2.1321,2.0558,2.1273,51000.0],["2011-03-22",1.9127,2.0987,1.9127,2.051,224300.0],["2011-03-23",2.0271,2.0701,2.0128,2.0462,33500.0],["2011-03-24",2.0367,2.0462,1.989,2.0033,26900.0],["2011-03-25",2.0033,2.051,1.989,2.0414,19400.0],["2011-03-28",2.0128,2.0701,2.0033,2.0128,46600.0],["2011-03-29",2.0224,2.0605,2.0224,2.0414,40700.0],["2011-03-30",2.0653,2.0987,2.0462,2.0987,18300.0],["2011-03-31",2.0987,2.3038,2.0987,2.1988,115000.0],["2011-04-01",2.3896,2.4087,2.2513,2.2942,246200.0],["2011-04-04",2.3419,2.3515,2.3133,2.3324,71800.0],["2011-04-05",2.3515,2.3515,2.3086,2.3372,53800.0],["2011-04-06",2.423,2.423,2.2656,2.2704,63800.0],["2011-04-07",2.2895,2.3133,2.2847,2.2895,11500.0],["2011-04-08",2.3133,2.3133,2.2752,2.2799,15900.0],["2011-04-11",2.3181,2.3372,2.2704,2.2752,13800.0],["2011-04-12",2.2895,2.3038,2.1988,2.1988,25100.0],["2011-04-13",2.237,2.2418,2.1655,2.1702,61400.0],["2011-04-14",2.1702,2.1702,2.1225,2.1464,25300.0],["2011-04-15",2.1845,2.1845,2.1273,2.1273,24000.0],["2011-04-18",2.1464,2.1655,2.0844,2.0891,44300.0],["2011-04-19",2.0844,2.1035,2.0462,2.0844,48200.0],["2011-04-20",2.0796,2.2418,2.051,2.2227,44300.0],["2011-04-21",2.2656,2.2799,2.2227,2.237,15200.0],["2011-04-25",2.2418,2.2656,2.1845,2.1893,45000.0],["2011-04-26",2.1941,2.1941,2.113,2.1225,20000.0],["2011-04-27",2.0844,2.1512,2.0844,2.0891,22000.0],["2011-04-28",2.0558,2.2179,2.0558,2.1941,101900.0],["2011-04-29",2.1988,2.6281,2.1988,2.528,390000.0],["2011-05-02",2.6901,2.6901,2.4469,2.485,41000.0],["2011-05-03",2.4993,2.5757,2.4564,2.5518,103000.0],["2011-05-04",2.5566,2.5757,2.5041,2.5518,39000.0],["2011-05-05",2.5804,2.5804,2.4612,2.5327,64200.0],["2011-05-06",2.5661,2.5995,2.5327,2.5518,41300.0],["2011-05-09",2.5661,2.5709,2.4946,2.5089,20000.0],["2011-05-10",2.5327,2.5327,2.5041,2.5232,14300.0],["2011-05-11",2.5327,2.5804,2.4803,2.4803,6100.0],["2011-05-12",2.4564,2.5661,2.4135,2.5613,84000.0],["2011-05-13",2.5757,2.5804,2.4135,2.4898,39500.0],["2011-05-16",2.4326,2.5184,2.4326,2.4469,13800.0],["2011-05-17",2.4898,2.5137,2.3515,2.4087,62900.0],["2011-05-18",2.4421,2.5423,2.4373,2.4803,90600.0],["2011-05-19",2.528,2.5518,2.4469,2.5041,51600.0],["2011-05-20",2.5232,2.5375,2.4612,2.5089,47600.0],["2011-05-23",2.4946,2.5804,2.4946,2.5423,327500.0],["2011-05-24",2.7716,2.7849,2.4326,2.4658,189000.0],["2011-05-25",2.5257,2.5257,2.3396,2.4127,37100.0],["2011-05-26",2.4592,2.4725,2.3661,2.3927,53300.0],["2011-05-27",2.3994,2.406,2.2399,2.2864,206400.0],["2011-05-31",2.3927,2.3927,2.293,2.3396,219100.0],["2011-06-01",2.3661,2.3994,2.3063,2.3263,115700.0],["2011-06-02",2.3263,2.3462,2.2864,2.2997,63500.0],["2011-06-03",2.2797,2.3794,2.2598,2.3661,23000.0],["2011-06-06",2.3861,2.3927,2.313,2.3927,61800.0],["2011-06-07",2.2598,2.3794,2.2598,2.3661,65300.0],["2011-06-08",2.3994,2.3994,2.3329,2.3661,25600.0],["2011-06-09",2.4459,2.4991,2.3396,2.4459,34400.0],["2011-06-10",2.4725,2.6453,2.4725,2.5522,92400.0],["2011-06-13",2.6386,2.6519,2.4924,2.519,78100.0],["2011-06-14",2.5921,2.5921,2.4326,2.5257,61000.0],["2011-06-15",2.5257,2.5257,2.4592,2.4924,30800.0],["2011-06-16",2.4658,2.5589,2.4592,2.4991,18000.0],["2011-06-17",2.4858,2.5057,2.4592,2.4658,23700.0],["2011-06-20",2.4858,2.5788,2.4459,2.4791,66100.0],["2011-06-21",2.5257,2.5921,2.4924,2.5124,59600.0],["2011-06-22",2.5257,2.5921,2.4991,2.5257,39500.0],["2011-06-23",2.519,2.5389,2.4658,2.519,19100.0],["2011-06-24",2.5655,2.5655,2.4924,2.4924,23700.0],["2011-06-27",2.4924,2.5257,2.4725,2.4924,22600.0],["2011-06-28",2.5323,2.5722,2.4592,2.4592,62500.0],["2011-06-29",2.4991,2.5456,2.4658,2.5323,48800.0],["2011-06-30",2.5323,2.5589,2.5124,2.5257,24000.0],["2011-07-01",2.5257,2.5655,2.4858,2.5655,20600.0],["2011-07-05",2.5722,2.6121,2.5522,2.5855,27000.0],["2011-07-06",2.6121,2.6586,2.5921,2.6187,53300.0],["2011-07-07",2.6453,2.6519,2.6054,2.6054,20200.0],["2011-07-08",2.6253,2.6453,2.5257,2.5389,54400.0],["2011-07-11",2.519,2.5722,2.4924,2.5389,29500.0],["2011-07-12",2.519,2.5988,2.519,2.5389,34800.0],["2011-07-13",2.5257,2.5722,2.5257,2.5323,15600.0],["2011-07-14",2.5257,2.5522,2.5057,2.5456,21400.0],["2011-07-15",2.5722,2.5722,2.4592,2.5323,29900.0],["2011-07-18",2.5257,2.5722,2.4459,2.4459,45000.0],["2011-07-19",2.4459,2.4525,2.3595,2.3794,43400.0],["2011-07-20",2.4592,2.4592,2.3927,2.426,69300.0],["2011-07-21",2.4592,2.4924,2.3794,2.4525,23100.0],["2011-07-22",2.4924,2.5655,2.3927,2.4658,29900.0],["2011-07-25",2.519,2.5389,2.4991,2.5124,26100.0],["2011-07-26",2.5655,2.5655,2.4991,2.4991,22300.0],["2011-07-27",2.4924,2.5124,2.4392,2.4791,28200.0],["2011-07-28",2.4791,2.4791,2.426,2.4658,8700.0],["2011-07-29",2.4658,2.4791,2.3728,2.4127,16300.0],["2011-08-01",2.4127,2.4592,2.3661,2.406,95400.0],["2011-08-02",2.406,2.4392,2.3661,2.4392,10000.0],["2011-08-03",2.4326,2.4459,2.3595,2.3728,28000.0],["2011-08-04",2.3861,2.5257,2.2598,2.3329,72400.0],["2011-08-05",2.3263,2.3263,2.1601,2.2133,36400.0],["2011-08-08",2.1269,2.1468,1.9541,2.0272,90400.0],["2011-08-09",2.1269,2.1867,1.9939,2.0803,28100.0],["2011-08-10",2.1003,2.1734,2.0338,2.1269,27700.0],["2011-08-11",2.3196,2.3196,2.1535,2.2266,46200.0],["2011-08-12",2.293,2.4459,2.293,2.4193,39100.0],["2011-08-15",2.5323,2.5589,2.4791,2.5389,62400.0],["2011-08-16",2.5257,2.5257,2.406,2.4924,52200.0],["2011-08-17",2.4924,2.4924,2.3861,2.3927,24400.0],["2011-08-18",2.3528,2.4791,2.2332,2.2598,62100.0],["2011-08-19",2.2465,2.3263,2.2465,2.313,10500.0],["2011-08-22",2.3861,2.4924,2.3794,2.4392,25800.0],["2011-08-23",2.4924,2.4924,2.3794,2.3861,14000.0],["2011-08-24",2.3396,2.4127,2.3263,2.3263,35200.0],["2011-08-25",2.3728,2.3861,2.3329,2.3661,10900.0],["2011-08-26",2.2797,2.426,2.2797,2.3263,10600.0],["2011-08-29",2.3994,2.426,2.293,2.3595,19700.0],["2011-08-30",2.3794,2.3927,2.3462,2.3927,8000.0],["2011-08-31",2.4658,2.4924,2.4193,2.4592,27600.0],["2011-09-01",2.4658,2.5057,2.4392,2.4592,7200.0],["2011-09-02",2.4392,2.4392,2.3396,2.426,16500.0],["2011-09-06",2.3661,2.3994,2.2997,2.3728,19000.0],["2011-09-07",2.4127,2.4127,2.3329,2.3661,10700.0],["2011-09-08",2.2864,2.3661,2.2731,2.3063,17700.0],["2011-09-09",2.3063,2.3861,2.2266,2.2531,43300.0],["2011-09-12",2.2199,2.2465,2.1933,2.2,15600.0],["2011-09-13",2.2199,2.2531,2.2,2.2266,17400.0],["2011-09-14",2.2531,2.2598,2.1402,2.1402,19500.0],["2011-09-15",2.1269,2.1867,2.1202,2.1468,8800.0],["2011-09-16",2.1269,2.1535,2.0936,2.0936,24700.0],["2011-09-19",2.1269,2.2133,2.1136,2.2,16400.0],["2011-09-20",2.2531,2.2531,2.1202,2.1402,14600.0],["2011-09-21",2.1535,2.1535,2.0604,2.0604,10700.0],["2011-09-22",2.067,2.067,2.0006,2.0338,23400.0],["2011-09-23",2.0604,2.0604,1.9275,2.0006,23200.0],["2011-09-26",2.1003,2.1335,2.0205,2.087,40100.0],["2011-09-27",2.0936,2.1601,1.9939,1.9939,47200.0],["2011-09-28",2.0272,2.087,2.0205,2.0471,18300.0],["2011-09-29",2.0604,2.1003,2.0205,2.0205,5800.0],["2011-09-30",1.9939,2.1069,1.9939,2.0604,30700.0],["2011-10-03",2.0272,2.0471,1.9607,2.0006,15200.0],["2011-10-04",1.9275,2.0072,1.8942,1.9474,19700.0],["2011-10-05",1.9541,1.9607,1.9009,1.9607,12800.0],["2011-10-06",2.0006,2.0006,1.9275,1.9275,10000.0],["2011-10-07",1.861,1.9275,1.7945,1.7945,23600.0],["2011-10-10",1.8544,1.9674,1.8477,1.9674,30400.0],["2011-10-11",1.9939,2.0006,1.861,1.8942,43300.0],["2011-10-12",1.9142,1.9607,1.9009,1.9208,23300.0],["2011-10-13",1.9408,1.9541,1.9142,1.9341,27400.0],["2011-10-14",1.9674,1.9674,1.9075,1.9474,47300.0],["2011-10-17",2.0006,2.0006,1.8942,1.9275,95700.0],["2011-10-18",1.9541,1.9939,1.8942,1.9939,38800.0],["2011-10-19",1.9939,2.0006,1.9607,2.0006,17700.0],["2011-10-20",2.0405,2.0405,1.9341,1.9939,9900.0],["2011-10-21",2.0072,2.087,2.0072,2.0471,24800.0],["2011-10-24",2.0205,2.3528,2.0072,2.2266,102400.0],["2011-10-25",2.2598,2.2598,2.0338,2.1601,53600.0],["2011-10-26",2.2199,2.2399,2.1667,2.1867,26700.0],["2011-10-27",2.2399,2.2531,1.9939,2.0006,87900.0],["2011-10-28",2.1269,2.2598,2.087,2.1933,49300.0],["2011-10-31",2.2399,2.2399,2.0737,2.0936,39500.0],["2011-11-01",2.0471,2.1136,1.9607,2.0471,73900.0],["2011-11-02",2.087,2.2066,2.0604,2.0604,36700.0],["2011-11-03",2.0272,2.2066,2.0272,2.1269,24900.0],["2011-11-04",2.1601,2.1601,2.0936,2.1069,47700.0],["2011-11-07",2.1535,2.1535,2.0604,2.1269,26600.0],["2011-11-08",2.0936,2.1003,2.0471,2.067,45200.0],["2011-11-09",2.1269,2.1468,2.0006,2.0936,92300.0],["2011-11-10",2.1535,2.1535,2.0272,2.1136,31900.0],["2011-11-11",2.1335,2.1335,2.087,2.0936,62200.0],["2011-11-14",2.1202,2.1601,2.0737,2.0803,39700.0],["2011-11-15",2.0803,2.1202,2.0604,2.087,14400.0],["2011-11-16",2.1335,2.1335,2.0338,2.0737,23800.0],["2011-11-17",2.0604,2.067,1.9275,1.9275,39000.0],["2011-11-18",1.9275,1.9674,1.8942,1.9275,21200.0],["2011-11-21",1.9275,1.9607,1.8942,1.9607,19900.0],["2011-11-22",1.9341,1.9474,1.8942,1.8942,24300.0],["2011-11-23",1.9009,1.9607,1.9009,1.9607,9300.0],["2011-11-25",1.9873,2.0405,1.9873,2.0006,9800.0],["2011-11-28",2.0006,2.087,1.9674,2.0604,16400.0],["2011-11-29",2.0205,2.0205,1.9474,1.974,12000.0],["2011-11-30",1.9806,1.9939,1.9806,1.9873,5200.0],["2011-12-01",1.9873,2.1601,1.9607,1.9939,31100.0],["2011-12-02",2.0272,2.0272,1.9607,1.9939,21100.0],["2011-12-05",1.9674,2.0338,1.9408,1.9408,23500.0],["2011-12-06",1.9607,2.0604,1.9408,1.9674,4400.0],["2011-12-07",2.0139,2.0139,1.9408,1.974,24000.0],["2011-12-08",1.974,1.9806,1.9607,1.9674,7200.0],["2011-12-09",1.974,2.0272,1.9408,1.9806,32400.0],["2011-12-12",1.9939,2.0338,1.9607,2.0006,11000.0],["2011-12-13",2.0139,2.0272,1.9806,1.9806,7600.0],["2011-12-14",1.9873,1.9939,1.9009,1.9806,21700.0],["2011-12-15",1.9873,2.0072,1.9208,1.9341,32100.0],["2011-12-16",1.9939,2.0538,1.9009,2.0538,12400.0],["2011-12-19",2.0338,2.0338,1.8942,1.8942,39200.0],["2011-12-20",1.9474,2.0272,1.9009,2.0272,4700.0],["2011-12-21",2.0272,2.0272,1.9474,1.9806,15000.0],["2011-12-22",1.9939,1.9939,1.9474,1.9939,14900.0],["2011-12-23",1.9674,2.0604,1.9674,1.9939,12100.0],["2011-12-27",2.0272,2.0272,1.9806,1.9873,6700.0],["2011-12-28",1.9939,1.9939,1.9674,1.974,10200.0],["2011-12-29",1.9806,2.0006,1.974,1.9939,8500.0],["2011-12-30",2.0006,2.0072,1.9939,1.9939,5500.0],["2012-01-03",2.0272,2.0272,1.9873,2.0205,11000.0],["2012-01-04",2.0338,2.0338,1.9873,1.9939,11500.0],["2012-01-05",2.0205,2.0604,2.0139,2.0205,19400.0],["2012-01-06",1.9474,2.0604,1.9408,1.9939,65200.0],["2012-01-09",1.9939,2.0471,1.9806,2.0471,37900.0],["2012-01-10",2.0604,2.0604,1.9873,1.9939,66900.0],["2012-01-11",1.9939,2.0139,1.9806,2.0006,7300.0],["2012-01-12",2.0604,2.0604,1.9474,1.974,50200.0],["2012-01-13",1.974,1.9939,1.9341,1.9607,39600.0],["2012-01-17",1.9939,2.0072,1.974,1.9806,57000.0],["2012-01-18",1.9873,1.9939,1.9674,1.9674,23400.0],["2012-01-19",1.9674,1.9939,1.9607,1.9939,33200.0],["2012-01-20",1.9939,2.0072,1.9873,2.0072,42300.0],["2012-01-23",2.0471,2.0936,2.0139,2.0405,87900.0],["2012-01-24",2.0272,2.0272,1.9939,2.0205,15900.0],["2012-01-25",2.0205,2.0538,2.0205,2.0338,30400.0],["2012-01-26",2.0936,2.1269,2.0272,2.0405,111600.0],["2012-01-27",2.0604,2.1269,1.9873,2.0272,148400.0],["2012-01-30",1.9873,2.0737,1.9873,1.9939,53200.0],["2012-01-31",2.0072,2.0072,1.9873,1.9873,19400.0],["2012-02-01",1.9939,2.0072,1.9873,1.9873,23000.0],["2012-02-02",2.0072,2.0338,1.9806,1.9806,56900.0],["2012-02-03",1.9873,2.0072,1.9607,1.9607,29500.0],["2012-02-06",1.9607,1.9939,1.8477,1.8942,292900.0],["2012-02-07",1.861,1.9607,1.861,1.861,175400.0],["2012-02-08",1.8942,2.0205,1.8942,1.9275,319900.0],["2012-02-09",1.9939,1.9939,1.9142,1.9142,108100.0],["2012-02-10",1.9275,1.9341,1.8942,1.9275,128400.0],["2012-02-13",1.9408,2.0737,1.9142,1.9408,132400.0],["2012-02-14",1.9674,1.9674,1.9075,1.9275,84000.0],["2012-02-15",1.9541,1.9541,1.8942,1.9075,51900.0],["2012-02-16",1.9009,1.9275,1.8942,1.9208,45700.0],["2012-02-17",1.9275,1.9408,1.9142,1.9275,17600.0],["2012-02-21",1.9541,1.9541,1.9275,1.9408,62300.0],["2012-02-22",1.9541,1.9541,1.9208,1.9275,47000.0],["2012-02-23",1.9275,1.9408,1.8677,1.9142,81700.0],["2012-02-24",1.9408,1.9408,1.8544,1.8809,99400.0],["2012-02-27",1.8809,1.9142,1.861,1.8942,27900.0],["2012-02-28",1.8942,1.9075,1.861,1.8876,69300.0],["2012-02-29",1.8677,1.9474,1.861,1.9208,53100.0],["2012-03-01",2.0072,2.0072,1.9009,1.9341,41000.0],["2012-03-02",1.9341,1.9541,1.9142,1.9142,30300.0],["2012-03-05",1.9408,1.9408,1.9009,1.9142,44100.0],["2012-03-06",1.9275,1.9275,1.8743,1.8876,44500.0],["2012-03-07",1.9208,1.9275,1.8743,1.8743,52600.0],["2012-03-08",1.8743,1.9341,1.8743,1.9341,78300.0],["2012-03-09",1.9408,1.9408,1.9142,1.9142,55300.0],["2012-03-12",1.9341,1.9341,1.8942,1.9275,62100.0],["2012-03-13",1.9275,1.9341,1.9142,1.9208,44400.0],["2012-03-14",1.9275,1.9474,1.9142,1.9275,39700.0],["2012-03-15",1.9474,1.9474,1.8942,1.9142,44400.0],["2012-03-16",1.9341,1.9474,1.8876,1.9075,30600.0],["2012-03-19",1.9275,1.9275,1.8942,1.9208,41600.0],["2012-03-20",1.9208,1.9607,1.9142,1.9142,61500.0],["2012-03-21",1.9075,1.9075,1.8743,1.8942,51400.0],["2012-03-22",1.8942,1.9009,1.8211,1.8211,92600.0],["2012-03-23",1.8211,1.8677,1.8012,1.8344,30700.0],["2012-03-26",1.861,1.8677,1.8344,1.8411,72300.0],["2012-03-27",1.861,1.9009,1.8344,1.8344,72400.0],["2012-03-28",1.861,1.861,1.8344,1.861,58000.0],["2012-03-29",1.861,1.861,1.8411,1.861,22000.0],["2012-03-30",1.861,1.861,1.8544,1.861,19900.0],["2012-04-02",1.861,1.8677,1.8078,1.8078,76500.0],["2012-04-03",1.8344,1.861,1.7746,1.7746,57900.0],["2012-04-04",1.8145,1.8145,1.6882,1.7015,98800.0],["2012-04-05",1.7214,1.7945,1.6948,1.7812,31600.0],["2012-04-09",1.7812,1.8942,1.7812,1.8809,97700.0],["2012-04-10",1.8942,1.8942,1.7945,1.8278,48600.0],["2012-04-11",1.8278,1.8942,1.8145,1.8809,35400.0],["2012-04-12",1.9075,1.9142,1.8743,1.8743,50800.0],["2012-04-13",1.9142,1.9142,1.861,1.861,31400.0],["2012-04-16",1.8942,1.8942,1.8344,1.8344,36400.0],["2012-04-17",1.8344,1.8743,1.7214,1.7214,151300.0],["2012-04-18",1.6882,1.7347,1.2362,1.4489,359100.0],["2012-04-19",1.4556,1.5287,1.4423,1.4888,98700.0],["2012-04-20",1.4955,1.5553,1.4955,1.5553,36000.0],["2012-04-23",1.4955,1.5287,1.4955,1.5021,45500.0],["2012-04-24",1.5021,1.5686,1.5021,1.5287,42800.0],["2012-04-25",1.5287,1.5951,1.5287,1.5819,43300.0],["2012-04-26",1.5951,1.6417,1.5619,1.5819,60300.0],["2012-04-27",1.7746,1.7746,1.5752,1.6616,87000.0],["2012-04-30",1.7148,1.8278,1.6816,1.8278,69000.0],["2012-05-01",1.861,1.861,1.6882,1.7015,102100.0],["2012-05-02",1.7214,1.768,1.655,1.6948,68000.0],["2012-05-03",1.6948,1.861,1.6948,1.7414,67000.0],["2012-05-04",1.7613,1.7812,1.7015,1.7281,20900.0],["2012-05-07",1.7281,1.7547,1.7081,1.7148,40000.0],["2012-05-08",1.7281,1.7347,1.7148,1.7148,29400.0],["2012-05-09",1.7281,1.8078,1.7214,1.7945,112000.0],["2012-05-10",1.8012,1.8078,1.7812,1.7945,66800.0],["2012-05-11",1.8145,1.8145,1.7347,1.748,102000.0],["2012-05-14",1.7148,1.8078,1.6948,1.7214,95000.0],["2012-05-15",1.7414,1.7812,1.6483,1.6948,80000.0],["2012-05-16",1.6616,1.6616,1.5951,1.6084,40200.0],["2012-05-17",1.6084,1.6417,1.4955,1.5287,74700.0],["2012-05-18",1.5486,1.635,1.5154,1.5686,110100.0],["2012-05-21",1.5885,1.6018,1.5619,1.5885,37200.0],["2012-05-22",1.6217,1.6948,1.6217,1.6948,136000.0],["2012-05-23",1.6948,1.6948,1.6284,1.6616,43000.0],["2012-05-24",1.6749,1.6749,1.6018,1.6018,18600.0],["2012-05-25",1.6084,1.6616,1.5951,1.6483,14500.0],["2012-05-29",1.6284,1.6483,1.4955,1.5021,32600.0],["2012-05-30",1.5087,1.5154,1.4822,1.5154,27400.0],["2012-05-31",1.4755,1.4755,1.3692,1.3958,63500.0],["2012-06-01",1.409,1.429,1.3293,1.429,61400.0],["2012-06-04",1.429,1.4489,1.3625,1.3625,58700.0],["2012-06-05",1.3426,1.429,1.3293,1.4223,55700.0],["2012-06-06",1.4223,1.4223,1.3359,1.3692,61800.0],["2012-06-07",1.3958,1.409,1.3359,1.3625,34700.0],["2012-06-08",1.3625,1.3891,1.3359,1.3758,12400.0],["2012-06-11",1.4024,1.4223,1.3226,1.3226,42200.0],["2012-06-12",1.316,1.316,1.1831,1.1831,120200.0],["2012-06-13",1.203,1.203,1.0701,1.1299,176700.0],["2012-06-14",1.203,1.203,1.0701,1.1498,54800.0],["2012-06-15",1.11,1.1764,1.1033,1.1631,30900.0],["2012-06-18",1.1299,1.1698,1.09,1.09,50000.0],["2012-06-19",1.0967,1.1698,1.0967,1.1698,42300.0],["2012-06-20",1.1631,1.1831,1.1166,1.1166,13100.0],["2012-06-21",1.1299,1.1498,1.11,1.1498,25800.0],["2012-06-22",1.1498,1.1897,1.1365,1.1831,34900.0],["2012-06-25",1.1498,1.1831,1.1233,1.1233,53700.0],["2012-06-26",1.1299,1.1631,1.1233,1.1299,14200.0],["2012-06-27",1.1365,1.1565,1.1299,1.1498,9000.0],["2012-06-28",1.1565,1.1631,1.1432,1.1565,12700.0],["2012-06-29",1.1631,1.1964,1.1299,1.1964,67000.0],["2012-07-02",1.1698,1.2296,1.1698,1.2296,39000.0],["2012-07-03",1.1964,1.2163,1.1764,1.1831,28300.0],["2012-07-05",1.203,1.203,1.1631,1.1831,22100.0],["2012-07-06",1.1964,1.1964,1.1565,1.1964,48000.0],["2012-07-09",1.1964,1.1964,1.1565,1.1631,11200.0],["2012-07-10",1.1831,1.1897,1.1432,1.1432,19700.0],["2012-07-11",1.1831,1.1831,1.1033,1.11,27300.0],["2012-07-12",1.11,1.1365,1.11,1.1365,19400.0],["2012-07-13",1.0967,1.1299,1.0701,1.1033,36200.0],["2012-07-16",1.11,1.11,1.0767,1.0967,8200.0],["2012-07-17",1.0767,1.09,1.0701,1.0834,14100.0],["2012-07-18",1.1033,1.1033,1.0767,1.0834,8900.0],["2012-07-19",1.0967,1.1166,1.0701,1.0967,42600.0],["2012-07-20",1.11,1.1299,1.1033,1.1299,25000.0],["2012-07-23",1.1033,1.1631,1.0967,1.1365,18100.0],["2012-07-24",1.1432,1.1565,1.1033,1.1565,13000.0],["2012-07-25",1.1498,1.1565,1.1233,1.1432,27500.0],["2012-07-26",1.1498,1.1498,1.0967,1.0967,24100.0],["2012-07-27",1.1432,1.1432,1.1299,1.1432,15600.0],["2012-07-30",1.1432,1.1565,1.1299,1.1565,11900.0],["2012-07-31",1.1631,1.1631,1.1498,1.1498,8300.0],["2012-08-01",1.1498,1.1631,1.1498,1.1498,29300.0],["2012-08-02",1.1498,1.2961,1.1498,1.2097,36700.0],["2012-08-03",1.2628,1.2961,1.1631,1.2429,77800.0],["2012-08-06",1.3027,1.3226,1.2097,1.2429,69600.0],["2012-08-07",1.2761,1.3293,1.1897,1.2097,106600.0],["2012-08-08",1.1964,1.3293,1.1964,1.2495,70700.0],["2012-08-09",1.3226,1.3293,1.2229,1.2562,43200.0],["2012-08-10",1.2695,1.3293,1.2628,1.2894,35400.0],["2012-08-13",1.2961,1.3226,1.2628,1.2628,111700.0],["2012-08-14",1.2961,1.3027,1.1233,1.1233,111900.0],["2012-08-15",1.1565,1.2562,1.1565,1.2296,26800.0],["2012-08-16",1.2296,1.2296,1.1764,1.1764,17800.0],["2012-08-17",1.1964,1.2296,1.1764,1.2296,12900.0],["2012-08-20",1.2562,1.2562,1.1964,1.1964,22600.0],["2012-08-21",1.2296,1.2562,1.2229,1.2429,11900.0],["2012-08-22",1.2562,1.2562,1.1964,1.1964,43800.0],["2012-08-23",1.203,1.2296,1.203,1.2296,10100.0],["2012-08-24",1.2562,1.2562,1.2229,1.2229,17300.0],["2012-08-27",1.2495,1.2495,1.203,1.2362,47700.0],["2012-08-28",1.2429,1.2761,1.2296,1.2562,43600.0],["2012-08-29",1.2695,1.2695,1.2429,1.2429,27000.0],["2012-08-30",1.2495,1.2562,1.203,1.203,15600.0],["2012-08-31",1.2495,1.2495,1.1964,1.1964,16200.0],["2012-09-04",1.1897,1.2097,1.1498,1.1498,29600.0],["2012-09-05",1.1764,1.1764,1.1299,1.1299,78400.0],["2012-09-06",1.1631,1.1631,1.1166,1.1233,31900.0],["2012-09-07",1.1299,1.1365,1.0967,1.1166,67900.0],["2012-09-10",1.1365,1.1498,1.11,1.1166,18500.0],["2012-09-11",1.11,1.1631,1.1033,1.1299,26100.0],["2012-09-12",1.1631,1.1631,1.0701,1.0701,143700.0],["2012-09-13",1.0701,1.1033,1.0634,1.0701,121700.0],["2012-09-14",1.09,1.1166,1.09,1.1166,46400.0],["2012-09-17",1.1166,1.1565,1.1033,1.1299,89600.0],["2012-09-18",1.1299,1.1565,1.09,1.1498,53200.0],["2012-09-19",1.1631,1.1631,1.1299,1.1565,52400.0],["2012-09-20",1.1631,1.1764,1.1498,1.1764,22500.0],["2012-09-21",1.1897,1.1897,1.1299,1.1299,39200.0],["2012-09-24",1.1299,1.1565,1.11,1.1299,29700.0],["2012-09-25",1.1233,1.1498,1.1166,1.1498,16100.0],["2012-09-26",1.1432,1.1432,1.1166,1.1299,23500.0],["2012-09-27",1.1299,1.1565,1.1299,1.1299,19400.0],["2012-09-28",1.1365,1.1498,1.0501,1.0634,75200.0],["2012-10-01",1.0568,1.1033,0.9106,1.0368,118700.0],["2012-10-02",1.0501,1.0634,0.9704,1.0634,32000.0],["2012-10-03",1.0435,1.0634,1.0169,1.0634,25100.0],["2012-10-04",1.0568,1.0634,1.0368,1.0368,18400.0],["2012-10-05",1.0302,1.0568,1.0302,1.0435,31600.0],["2012-10-08",1.0302,1.0435,1.0236,1.0302,27000.0],["2012-10-09",1.0302,1.0701,1.0236,1.0568,20800.0],["2012-10-10",1.0634,1.11,1.0501,1.0634,22200.0],["2012-10-11",1.0501,1.09,1.0501,1.0568,270800.0],["2012-10-12",1.0302,1.0501,1.0236,1.0501,31600.0],["2012-10-15",1.0302,1.0368,0.977,0.9837,43700.0],["2012-10-16",0.9704,0.997,0.9637,0.9837,47900.0],["2012-10-17",1.0169,1.0169,0.9903,1.0036,24600.0],["2012-10-18",1.0036,1.0568,0.9571,1.0501,17700.0],["2012-10-19",1.0568,1.0634,1.0236,1.0236,14900.0],["2012-10-22",1.0701,1.0701,1.0103,1.0169,17900.0],["2012-10-23",1.0103,1.0302,1.0036,1.0036,20700.0],["2012-10-24",0.997,1.0169,0.997,0.997,15300.0],["2012-10-25",0.997,1.0103,0.9837,0.9837,19000.0],["2012-10-26",0.9903,1.0236,0.9903,1.0236,2100.0],["2012-10-31",1.0302,1.0701,1.0103,1.0701,17600.0],["2012-11-01",1.0568,1.0568,0.9637,0.9837,32800.0],["2012-11-02",1.0302,1.0634,1.0302,1.0501,24300.0],["2012-11-05",1.0169,1.0368,0.997,0.997,16300.0],["2012-11-06",1.0036,1.0236,1.0036,1.0036,5800.0],["2012-11-07",0.997,0.997,0.9637,0.9837,10800.0],["2012-11-08",0.9704,0.997,0.9704,0.9837,15200.0],["2012-11-09",1.0103,1.0103,0.9637,1.0103,23300.0],["2012-11-12",1.0103,1.0103,0.9637,0.9837,24600.0],["2012-11-13",0.9837,1.0103,0.9637,0.977,24900.0],["2012-11-14",0.997,0.997,0.9172,0.9903,29100.0],["2012-11-15",0.9704,0.9837,0.9106,0.9239,20400.0],["2012-11-16",0.8308,0.864,0.8109,0.8175,119300.0],["2012-11-19",0.9372,0.9372,0.8308,0.864,26400.0],["2012-11-20",0.884,0.9903,0.884,0.9704,29100.0],["2012-11-21",0.997,1.0103,0.9571,0.977,27000.0],["2012-11-23",0.997,0.997,0.977,0.9903,6700.0],["2012-11-26",0.9837,0.997,0.9371,0.9837,8800.0],["2012-11-27",0.9571,0.9837,0.9172,0.9239,18700.0],["2012-11-28",0.9305,0.9504,0.864,0.9438,36900.0],["2012-11-29",0.9504,0.9504,0.8707,0.9504,47000.0],["2012-11-30",0.9305,0.997,0.9239,0.997,78200.0],["2012-12-03",0.977,0.977,0.9106,0.9438,29800.0],["2012-12-04",0.9106,0.9704,0.8973,0.9438,36100.0],["2012-12-05",0.9504,0.9504,0.9106,0.9305,43900.0],["2012-12-06",0.9305,0.9903,0.9305,0.9837,60700.0],["2012-12-07",0.9837,1.0302,0.9637,1.0169,57600.0],["2012-12-10",0.9837,1.0169,0.9837,0.9837,18300.0],["2012-12-11",0.9837,1.0634,0.9837,1.0435,32900.0],["2012-12-12",1.0236,1.0236,0.9837,0.9903,63400.0],["2012-12-13",0.9837,1.0568,0.9837,1.0568,26400.0],["2012-12-14",1.0435,1.11,1.0103,1.0767,46400.0],["2012-12-17",1.1033,1.1299,1.0834,1.1299,16900.0],["2012-12-18",1.11,1.2961,1.11,1.1631,339900.0],["2012-12-19",1.2628,1.4024,1.1897,1.203,170300.0],["2012-12-20",1.1964,1.2495,1.1698,1.1698,68300.0],["2012-12-21",1.1964,1.2097,1.1299,1.1764,35600.0],["2012-12-24",1.1964,1.2296,1.1631,1.2097,16700.0],["2012-12-26",1.3242,1.3763,1.287,1.3317,48500.0],["2012-12-27",1.3019,1.3242,1.2201,1.2498,140700.0],["2012-12-28",1.1606,1.2349,1.1531,1.2349,79600.0],["2012-12-31",1.2275,1.3242,1.1978,1.3093,19600.0],["2013-01-02",1.3465,1.3465,1.3019,1.3093,17100.0],["2013-01-03",1.3391,1.3689,1.3168,1.3614,68100.0],["2013-01-04",1.3391,1.4061,1.3317,1.3614,74500.0],["2013-01-07",1.3242,1.4209,1.3019,1.3614,47500.0],["2013-01-08",1.3689,1.4135,1.354,1.3837,53000.0],["2013-01-09",1.3986,1.4284,1.3837,1.4284,65000.0],["2013-01-10",1.4433,1.4433,1.3912,1.3986,187600.0],["2013-01-11",1.4284,1.4284,1.3986,1.3986,122400.0],["2013-01-14",1.4209,1.4284,1.3986,1.4061,76600.0],["2013-01-15",1.3986,1.3986,1.354,1.3689,49900.0],["2013-01-16",1.3465,1.3986,1.3391,1.3912,11500.0],["2013-01-17",1.354,1.3837,1.3465,1.354,33400.0],["2013-01-18",1.3689,1.4061,1.3614,1.4061,57800.0],["2013-01-22",1.3689,1.3986,1.3689,1.3986,23900.0],["2013-01-23",1.3986,1.3986,1.3689,1.3763,127100.0],["2013-01-24",1.3986,1.3986,1.3763,1.3837,143800.0],["2013-01-25",1.4135,1.4879,1.3912,1.4433,294800.0],["2013-01-28",1.4507,1.4656,1.4209,1.4284,59000.0],["2013-01-29",1.4358,1.4581,1.4358,1.4507,62200.0],["2013-01-30",1.4507,1.5474,1.4507,1.4581,164100.0],["2013-01-31",1.4805,1.5102,1.3912,1.4061,121200.0],["2013-02-01",1.4209,1.473,1.4135,1.4284,81300.0],["2013-02-04",1.4358,1.4656,1.4209,1.4284,130000.0],["2013-02-05",1.4284,1.4656,1.4284,1.4358,64900.0],["2013-02-06",1.4656,1.4656,1.4061,1.4209,76700.0],["2013-02-07",1.4284,1.4433,1.4135,1.4433,37500.0],["2013-02-08",1.4209,1.4433,1.3986,1.3986,18600.0],["2013-02-11",1.4358,1.4358,1.4061,1.4061,26400.0],["2013-02-12",1.4507,1.4507,1.3763,1.3986,78200.0],["2013-02-13",1.4284,1.4284,1.3986,1.4284,15900.0],["2013-02-14",1.4507,1.4507,1.3763,1.3986,46900.0],["2013-02-15",1.3317,1.3614,1.287,1.3242,120300.0],["2013-02-19",1.3391,1.354,1.3168,1.354,63400.0],["2013-02-20",1.3912,1.4061,1.3242,1.3763,65400.0],["2013-02-21",1.354,1.354,1.3391,1.3391,34500.0],["2013-02-22",1.3242,1.3763,1.1903,1.287,172300.0],["2013-02-25",1.287,1.3168,1.2573,1.2573,110600.0],["2013-02-26",1.2647,1.2945,1.2275,1.2945,54000.0],["2013-02-27",1.2945,1.2945,1.2275,1.2275,56700.0],["2013-02-28",1.2275,1.2424,1.1308,1.1531,132400.0],["2013-03-01",1.1382,1.1829,1.1308,1.1829,34200.0],["2013-03-04",1.1829,1.2498,1.1829,1.2349,22000.0],["2013-03-05",1.2498,1.3168,1.2498,1.2721,60900.0],["2013-03-06",1.3168,1.3168,1.2796,1.2945,39600.0],["2013-03-07",1.2945,1.3093,1.2721,1.2721,40200.0],["2013-03-08",1.2796,1.287,1.2647,1.287,27700.0],["2013-03-11",1.3019,1.3019,1.2275,1.2424,45500.0],["2013-03-12",1.2349,1.2498,1.1978,1.2349,46400.0],["2013-03-13",1.2275,1.2721,1.2126,1.2647,9900.0],["2013-03-14",1.2498,1.3093,1.2498,1.287,32600.0],["2013-03-15",1.3019,1.3019,1.2721,1.3019,14300.0],["2013-03-18",1.2647,1.287,1.2424,1.2424,47300.0],["2013-03-19",1.2349,1.2945,1.2349,1.2945,13000.0],["2013-03-20",1.2945,1.2945,1.2498,1.2945,17300.0],["2013-03-21",1.287,1.2945,1.2573,1.2647,30400.0],["2013-03-22",1.2647,1.2945,1.2647,1.2945,17900.0],["2013-03-25",1.287,1.3019,1.2647,1.2647,73500.0],["2013-03-26",1.2721,1.2721,1.2275,1.2424,22300.0],["2013-03-27",1.2573,1.2945,1.2498,1.2647,18500.0],["2013-03-28",1.2796,1.287,1.2424,1.2424,30100.0],["2013-04-01",1.2647,1.3168,1.2647,1.287,51800.0],["2013-04-02",1.3242,1.3391,1.3019,1.3168,93400.0],["2013-04-03",1.4505,1.4505,1.3776,1.4343,96600.0],["2013-04-04",1.4181,1.4181,1.3695,1.3695,41700.0],["2013-04-05",1.4019,1.41,1.3938,1.41,17800.0],["2013-04-08",1.4181,1.4343,1.3695,1.3776,22200.0],["2013-04-09",1.4019,1.4019,1.3046,1.3127,72100.0],["2013-04-10",1.3695,1.3695,1.3046,1.337,52600.0],["2013-04-11",1.3695,1.3695,1.2965,1.3046,44300.0],["2013-04-12",1.3208,1.3614,1.3208,1.3614,19700.0],["2013-04-15",1.3614,1.3857,1.3208,1.3532,37600.0],["2013-04-16",1.3776,1.3938,1.337,1.3532,5400.0],["2013-04-17",1.3614,1.3776,1.3046,1.3046,17300.0],["2013-04-18",1.3127,1.3776,1.2965,1.3776,42700.0],["2013-04-19",1.3208,1.3695,1.3208,1.3208,21700.0],["2013-04-22",1.3532,1.3695,1.3289,1.3289,12800.0],["2013-04-23",1.337,1.3695,1.337,1.3451,19300.0],["2013-04-24",1.3614,1.3614,1.3289,1.3532,7500.0],["2013-04-25",1.3695,1.3857,1.3208,1.3857,45300.0],["2013-04-26",1.3857,1.41,1.3695,1.3776,57100.0],["2013-04-29",1.3208,1.3695,1.3208,1.3451,37000.0],["2013-04-30",1.3614,1.4181,1.3614,1.3776,31900.0],["2013-05-01",1.3938,1.4505,1.3776,1.4343,49300.0],["2013-05-02",1.4424,1.4586,1.4019,1.4181,60000.0],["2013-05-03",1.4586,1.4991,1.4181,1.4181,73400.0],["2013-05-06",1.4181,1.4667,1.4019,1.4424,109600.0],["2013-05-07",1.4667,1.4991,1.4505,1.4586,37200.0],["2013-05-08",1.491,1.4991,1.4424,1.4829,33700.0],["2013-05-09",1.4991,1.4991,1.4505,1.4586,31400.0],["2013-05-10",1.4505,1.491,1.4505,1.4505,32400.0],["2013-05-13",1.4343,1.4586,1.4019,1.4424,95900.0],["2013-05-14",1.41,1.491,1.4019,1.491,92600.0],["2013-05-15",1.4991,1.4991,1.4424,1.4748,59200.0],["2013-05-16",1.491,1.491,1.4505,1.4667,41000.0],["2013-05-17",1.4667,1.5072,1.4586,1.4829,58100.0],["2013-05-20",1.4748,1.4991,1.4505,1.4991,64200.0],["2013-05-21",1.491,1.5072,1.4829,1.4991,54400.0],["2013-05-22",1.4991,1.4991,1.4748,1.4748,78200.0],["2013-05-23",1.4586,1.4991,1.4586,1.4586,27900.0],["2013-05-24",1.4748,1.491,1.4505,1.4505,51600.0],["2013-05-28",1.4505,1.4748,1.4343,1.4343,74300.0],["2013-05-29",1.4505,1.4586,1.4343,1.4343,34000.0],["2013-05-30",1.4424,1.491,1.4424,1.4505,97700.0],["2013-05-31",1.4505,1.491,1.4505,1.4586,29700.0],["2013-06-03",1.4829,1.4991,1.4505,1.4505,22400.0],["2013-06-04",1.4505,1.4829,1.4505,1.4505,36800.0],["2013-06-05",1.4586,1.4667,1.4505,1.4505,41800.0],["2013-06-06",1.4586,1.4829,1.4505,1.4829,31200.0],["2013-06-07",1.4829,1.4991,1.4667,1.4991,44300.0],["2013-06-10",1.4991,1.5072,1.4667,1.4829,10600.0],["2013-06-11",1.4748,1.4829,1.4505,1.4505,10900.0],["2013-06-12",1.4667,1.4748,1.4424,1.4586,53000.0],["2013-06-13",1.4505,1.4748,1.4505,1.4586,10300.0],["2013-06-14",1.4667,1.4991,1.4667,1.4991,13000.0],["2013-06-17",1.4829,1.4991,1.4586,1.4748,13700.0],["2013-06-18",1.491,1.491,1.4748,1.4829,7600.0],["2013-06-19",1.4991,1.4991,1.4505,1.4829,48600.0],["2013-06-20",1.4586,1.4829,1.4505,1.4829,28900.0],["2013-06-21",1.491,1.5234,1.4505,1.491,25900.0],["2013-06-24",1.4748,1.5072,1.4424,1.5072,26700.0],["2013-06-25",1.5396,1.5396,1.3695,1.4181,87100.0],["2013-06-26",1.3938,1.4262,1.3776,1.4181,18500.0],["2013-06-27",1.41,1.4586,1.4019,1.4586,19700.0],["2013-06-28",1.5396,1.5396,1.41,1.4262,45600.0],["2013-07-01",1.4262,1.4262,1.3776,1.41,73800.0],["2013-07-02",1.41,1.4181,1.41,1.4181,13400.0],["2013-07-03",1.41,1.4181,1.3938,1.4181,27800.0],["2013-07-05",1.4181,1.4424,1.4181,1.4424,46100.0],["2013-07-08",1.4748,1.5072,1.4505,1.4586,40300.0],["2013-07-09",1.4748,1.5072,1.4181,1.4586,90200.0],["2013-07-10",1.491,1.491,1.4343,1.4586,33900.0],["2013-07-11",1.4667,1.491,1.4424,1.491,22900.0],["2013-07-12",1.4829,1.4991,1.4586,1.4991,10900.0],["2013-07-15",1.4991,1.4991,1.4748,1.4829,33000.0],["2013-07-16",1.491,1.4991,1.4667,1.491,86100.0],["2013-07-17",1.5072,1.5072,1.4667,1.4991,77900.0],["2013-07-18",1.5072,1.5396,1.5072,1.5234,44100.0],["2013-07-19",1.5396,1.5396,1.5072,1.5153,55200.0],["2013-07-22",1.5234,1.5477,1.5153,1.5153,182300.0],["2013-07-23",1.5558,1.5558,1.5153,1.5558,163000.0],["2013-07-24",1.5558,1.5639,1.5072,1.5234,102600.0],["2013-07-25",1.5558,1.5639,1.5153,1.5234,90100.0],["2013-07-26",1.5396,1.5558,1.5234,1.5558,65800.0],["2013-07-29",1.5558,1.572,1.5234,1.5234,88000.0],["2013-07-30",1.572,1.5801,1.5396,1.572,65400.0],["2013-07-31",1.572,1.572,1.5477,1.5558,64000.0],["2013-08-01",1.572,1.5882,1.5558,1.5558,44700.0],["2013-08-02",1.572,1.5801,1.5315,1.5396,59200.0],["2013-08-05",1.5396,1.5801,1.5396,1.572,51100.0],["2013-08-06",1.5882,1.5882,1.5477,1.5882,59100.0],["2013-08-07",1.5882,1.5882,1.5639,1.5639,18600.0],["2013-08-08",1.5801,1.5882,1.572,1.572,56500.0],["2013-08-09",1.5882,1.5882,1.5396,1.5558,72400.0],["2013-08-12",1.5882,1.5882,1.5639,1.5639,42500.0],["2013-08-13",1.5882,1.5882,1.5234,1.5396,72400.0],["2013-08-14",1.5477,1.5882,1.5477,1.5882,43900.0],["2013-08-15",1.5963,1.6126,1.572,1.6126,40200.0],["2013-08-16",1.6126,1.6126,1.5558,1.5963,22500.0],["2013-08-19",1.5801,1.5882,1.5477,1.5639,28400.0],["2013-08-20",1.5639,1.5639,1.5153,1.5396,33700.0],["2013-08-21",1.5396,1.6044,1.5396,1.5801,55300.0],["2013-08-22",1.6207,1.6288,1.572,1.6044,122200.0],["2013-08-23",1.5639,1.5882,1.5477,1.5801,203300.0],["2013-08-26",1.5558,1.5801,1.5558,1.5639,43400.0],["2013-08-27",1.5396,1.5963,1.5396,1.5963,38500.0],["2013-08-28",1.6288,1.6369,1.572,1.6126,62700.0],["2013-08-29",1.6207,1.6207,1.5882,1.6126,34800.0],["2013-08-30",1.6126,1.6126,1.5882,1.6126,20800.0],["2013-09-03",1.6207,1.6207,1.5801,1.5882,56300.0],["2013-09-04",1.5963,1.5963,1.5639,1.5639,43900.0],["2013-09-05",1.5639,1.5639,1.5315,1.5315,62900.0],["2013-09-06",1.5396,1.5801,1.5315,1.5315,56800.0],["2013-09-09",1.5315,1.572,1.5315,1.572,83400.0],["2013-09-10",1.5639,1.6207,1.5477,1.6126,168200.0],["2013-09-11",1.6126,1.6126,1.572,1.5882,51600.0],["2013-09-12",1.5882,1.6207,1.5882,1.5882,55000.0],["2013-09-13",1.6044,1.6288,1.5801,1.5801,197600.0],["2013-09-16",1.5882,1.6126,1.5801,1.5801,34800.0],["2013-09-17",1.5963,1.6126,1.5963,1.6044,35900.0],["2013-09-18",1.6207,1.6612,1.6126,1.6612,143700.0],["2013-09-19",1.6693,1.7017,1.6044,1.6774,113600.0],["2013-09-20",1.7017,1.7422,1.6612,1.7422,77500.0],["2013-09-23",1.7422,1.8151,1.6936,1.7665,181100.0],["2013-09-24",1.8232,1.8557,1.7665,1.7827,394300.0],["2013-09-25",1.8151,1.8475,1.7908,1.807,260200.0],["2013-09-26",1.8394,1.8394,1.7908,1.807,104500.0],["2013-09-27",1.7989,1.8232,1.7827,1.7827,57900.0],["2013-09-30",1.7827,1.7827,1.726,1.7827,78800.0],["2013-10-01",1.7584,1.7746,1.7422,1.7665,85600.0],["2013-10-02",1.7422,1.7908,1.7422,1.7584,41200.0],["2013-10-03",1.7746,1.807,1.7422,1.7665,109500.0],["2013-10-04",1.7908,1.7908,1.7503,1.7503,28200.0],["2013-10-07",1.7665,1.7827,1.7503,1.7665,66300.0],["2013-10-08",1.7746,1.8232,1.7746,1.7827,77900.0],["2013-10-09",1.7665,1.8232,1.7017,1.807,407500.0],["2013-10-10",1.8313,1.8638,1.7746,1.8313,436700.0],["2013-10-11",1.8719,1.9934,1.8719,1.9934,495000.0],["2013-10-14",2.0177,2.1069,1.9853,2.042,579700.0],["2013-10-15",2.0744,2.1798,2.0663,2.1555,1027300.0],["2013-10-16",2.1879,2.2527,2.0663,2.0987,838300.0],["2013-10-17",2.0906,2.2284,2.0663,2.2041,395100.0],["2013-10-18",2.2284,2.3743,2.2122,2.2446,529500.0],["2013-10-21",2.2284,2.2932,2.1717,2.2041,423500.0],["2013-10-22",2.2365,2.3013,2.2041,2.2122,277100.0],["2013-10-23",2.0582,2.1555,2.0258,2.1069,322500.0],["2013-10-24",2.1069,2.1393,2.0663,2.0987,248000.0],["2013-10-25",2.0501,2.0825,2.0339,2.0501,330300.0],["2013-10-28",2.042,2.042,1.8151,1.8313,633000.0],["2013-10-29",1.807,1.8962,1.7503,1.8313,185300.0],["2013-10-30",1.8719,1.9367,1.8394,1.8962,133700.0],["2013-10-31",1.7908,1.8881,1.7908,1.8313,140400.0],["2013-11-01",1.9448,1.9448,1.8638,1.88,100600.0],["2013-11-04",1.8638,1.88,1.7503,1.8151,269300.0],["2013-11-05",1.7584,1.8881,1.7584,1.8557,72300.0],["2013-11-06",1.8557,1.9124,1.7989,1.8638,62700.0],["2013-11-07",1.8962,1.9043,1.7584,1.8313,217200.0],["2013-11-08",1.8151,1.8719,1.7827,1.8719,66800.0],["2013-11-11",1.8557,1.8638,1.7989,1.8232,64600.0],["2013-11-12",1.8232,1.8638,1.7908,1.8232,54400.0],["2013-11-13",1.8475,1.8475,1.7827,1.8232,85300.0],["2013-11-14",1.8232,1.8232,1.7179,1.7908,155300.0],["2013-11-15",1.7665,1.807,1.7422,1.7989,92500.0],["2013-11-18",1.7746,1.8232,1.7503,1.7503,58200.0],["2013-11-19",1.7503,1.7665,1.6774,1.6774,158000.0],["2013-11-20",1.7017,1.7584,1.6693,1.6855,144200.0],["2013-11-21",1.7017,1.7746,1.6855,1.7422,102700.0],["2013-11-22",1.7665,1.8638,1.6855,1.8638,634500.0],["2013-11-25",1.8638,1.8881,1.7827,1.8394,121100.0],["2013-11-26",1.8475,2.0096,1.7827,2.0015,482700.0],["2013-11-27",2.0258,2.0258,1.9286,1.9529,266500.0],["2013-11-29",1.9772,2.0258,1.9448,2.0258,121200.0],["2013-12-02",2.0663,2.0825,1.9043,1.9448,232800.0],["2013-12-03",1.9448,1.9448,1.8394,1.8638,121800.0],["2013-12-04",1.8881,1.9448,1.8719,1.9043,71000.0],["2013-12-05",1.8962,1.9367,1.8719,1.8719,26700.0],["2013-12-06",1.8475,1.9772,1.8475,1.9043,118000.0],["2013-12-09",1.9043,1.961,1.8962,1.8962,89400.0],["2013-12-10",1.8881,1.9124,1.8638,1.9124,46400.0],["2013-12-11",1.9367,1.9367,1.88,1.88,38100.0],["2013-12-12",1.8232,1.8962,1.8232,1.8719,57600.0],["2013-12-13",1.9043,1.9043,1.8151,1.8313,76300.0],["2013-12-16",1.8638,1.9853,1.8394,1.9205,151500.0],["2013-12-17",1.9448,1.9853,1.8881,1.9367,193200.0],["2013-12-18",2.0258,2.0258,1.8962,1.9853,119800.0],["2013-12-19",2.0177,2.042,1.9448,1.9772,136000.0],["2013-12-20",1.9043,1.9448,1.8557,1.9043,201400.0],["2013-12-23",1.88,1.88,1.7989,1.8394,161300.0],["2013-12-24",1.8313,1.8475,1.807,1.8475,30300.0],["2013-12-26",1.8557,1.8557,1.6693,1.7908,257900.0],["2013-12-27",1.8557,1.8638,1.7422,1.7665,235600.0],["2013-12-30",1.7503,1.807,1.7503,1.7746,84200.0],["2013-12-31",1.7746,1.807,1.7422,1.7584,85900.0],["2014-01-02",1.8232,1.8232,1.7098,1.7098,130400.0],["2014-01-03",1.7341,1.7341,1.5153,1.7179,135400.0],["2014-01-06",1.7665,1.7665,1.6531,1.6531,106700.0],["2014-01-07",1.6531,1.726,1.6531,1.6774,85000.0],["2014-01-08",1.7017,1.726,1.6774,1.6855,111600.0],["2014-01-09",1.7341,1.7341,1.6693,1.6693,13900.0],["2014-01-10",1.6693,1.726,1.6693,1.6774,36200.0],["2014-01-13",1.6855,1.7746,1.6855,1.7503,77700.0],["2014-01-14",1.7746,1.7746,1.7098,1.7422,76100.0],["2014-01-15",1.7017,1.7827,1.6774,1.7098,207300.0],["2014-01-16",1.7503,1.7503,1.6774,1.7179,88600.0],["2014-01-17",1.7503,1.7503,1.6936,1.7098,26700.0],["2014-01-21",1.7665,1.7665,1.7098,1.7584,76300.0],["2014-01-22",1.7341,1.7584,1.7098,1.7098,71900.0],["2014-01-23",1.7422,1.7422,1.4991,1.4991,360900.0],["2014-01-24",1.5234,1.6126,1.5072,1.6044,290300.0],["2014-01-27",1.5639,1.5882,1.3857,1.5639,429500.0],["2014-01-28",1.5882,1.5882,1.5072,1.5882,93100.0],["2014-01-29",1.5882,1.5882,1.4829,1.491,67300.0],["2014-01-30",1.5396,1.5639,1.4991,1.5153,73000.0],["2014-01-31",1.5234,1.5234,1.4019,1.4991,201000.0],["2014-02-03",1.41,1.4991,1.41,1.4829,107000.0],["2014-02-04",1.41,1.5153,1.41,1.491,155700.0],["2014-02-05",1.5153,1.5396,1.4748,1.4991,69400.0],["2014-02-06",1.5315,1.6369,1.5072,1.5963,135200.0],["2014-02-07",1.5801,1.645,1.5801,1.6288,82900.0],["2014-02-10",1.6207,1.6369,1.5558,1.6369,77200.0],["2014-02-11",1.6369,1.7017,1.6207,1.6855,112900.0],["2014-02-12",1.6855,1.7827,1.6693,1.7422,99400.0],["2014-02-13",1.7584,1.7827,1.6693,1.7017,61800.0],["2014-02-14",1.7098,1.8232,1.7017,1.7989,318600.0],["2014-02-18",1.8557,1.8638,1.6936,1.8394,339900.0],["2014-02-19",1.8394,1.8394,1.7098,1.7665,86100.0],["2014-02-20",1.7746,1.8232,1.7422,1.7989,120400.0],["2014-02-21",1.8151,1.8475,1.726,1.8394,101700.0],["2014-02-24",1.8394,1.8475,1.7503,1.807,145700.0],["2014-02-25",1.7746,1.807,1.6612,1.7179,217400.0],["2014-02-26",1.7098,1.7665,1.6612,1.6936,148600.0],["2014-02-27",1.7017,1.726,1.645,1.6774,151200.0],["2014-02-28",1.6612,1.7422,1.645,1.6531,108300.0],["2014-03-03",1.6531,1.7017,1.645,1.645,49000.0],["2014-03-04",1.645,1.7017,1.645,1.6612,43900.0],["2014-03-05",1.6774,1.6855,1.6207,1.6693,57400.0],["2014-03-06",1.6855,1.7179,1.6207,1.6855,171200.0],["2014-03-07",1.7179,1.726,1.6369,1.6693,173000.0],["2014-03-10",1.6855,1.7017,1.6369,1.6369,64700.0],["2014-03-11",1.6693,1.7017,1.5963,1.6207,197100.0],["2014-03-12",1.645,1.6531,1.5558,1.5882,112300.0],["2014-03-13",1.572,1.6288,1.5558,1.5558,68500.0],["2014-03-14",1.572,1.6288,1.572,1.6126,87600.0],["2014-03-17",1.6207,1.6936,1.6207,1.6369,58900.0],["2014-03-18",1.6369,1.6774,1.5963,1.6369,118900.0],["2014-03-19",1.6693,1.6774,1.5639,1.5882,173400.0],["2014-03-20",1.6126,1.6126,1.5072,1.5963,185300.0],["2014-03-21",1.5801,1.6288,1.5396,1.6288,71200.0],["2014-03-24",1.6369,1.645,1.5801,1.645,30000.0],["2014-03-25",1.6207,1.6612,1.6207,1.6612,45300.0],["2014-03-26",1.6612,1.6774,1.6207,1.6693,92800.0],["2014-03-27",1.645,1.8394,1.6369,1.8313,525400.0],["2014-03-28",1.8313,1.8394,1.7503,1.7908,125400.0],["2014-03-31",1.7908,2.0177,1.7908,1.9448,522000.0],["2014-04-01",1.9367,1.961,1.8557,1.9448,435300.0],["2014-04-02",1.9529,1.9529,1.9043,1.9286,146200.0],["2014-04-03",1.9205,1.9853,1.9043,1.9448,126100.0],["2014-04-04",1.9448,1.9853,1.9124,1.961,232500.0],["2014-04-07",1.9691,2.0501,1.9124,1.9205,561800.0],["2014-04-08",1.9205,2.0177,1.9205,2.0096,301600.0],["2014-04-09",2.0177,2.0663,1.9772,2.042,528800.0],["2014-04-10",2.0582,2.0906,1.9853,2.0015,606500.0],["2014-04-11",2.0258,2.0501,1.9286,2.0339,282600.0],["2014-04-14",2.0825,2.1069,2.0258,2.0663,433000.0],["2014-04-15",2.0744,2.0744,1.9448,2.0015,230700.0],["2014-04-16",2.0339,2.0339,1.9529,2.0015,57700.0],["2014-04-17",1.9772,1.9853,1.9691,1.9853,74800.0],["2014-04-21",1.9448,1.9853,1.8394,1.9367,249200.0],["2014-04-22",1.961,1.961,1.9043,1.9205,145600.0],["2014-04-23",1.9286,1.9853,1.9205,1.9529,122600.0],["2014-04-24",2.0258,2.0744,1.961,2.0744,296100.0],["2014-04-25",2.0744,2.0987,2.0177,2.0582,242800.0],["2014-04-28",2.042,2.1879,1.961,2.1636,433000.0],["2014-04-29",2.1474,2.2041,1.961,2.115,472800.0],["2014-04-30",2.1312,2.1879,2.042,2.1393,352400.0],["2014-05-01",2.1474,2.1474,2.0744,2.0987,146300.0],["2014-05-02",2.0906,2.115,2.0825,2.1069,140600.0],["2014-05-05",2.115,2.2284,2.1069,2.2203,565700.0],["2014-05-06",2.2122,2.2851,2.1798,2.2689,399200.0],["2014-05-07",2.2527,2.3418,2.2122,2.2527,293300.0],["2014-05-08",2.2608,2.277,2.1393,2.1717,469800.0],["2014-05-09",2.2284,2.2608,2.1312,2.2446,504300.0],["2014-05-12",2.2446,2.2608,2.1555,2.1636,184400.0],["2014-05-13",2.1555,2.1636,2.1231,2.1474,81400.0],["2014-05-14",2.1393,2.1717,2.115,2.1474,125500.0],["2014-05-15",2.1555,2.1636,2.0501,2.0582,306400.0],["2014-05-16",2.0663,2.0906,1.9934,2.0663,176500.0],["2014-05-19",2.0825,2.1474,2.0663,2.0906,139900.0],["2014-05-20",2.1069,2.1312,2.0015,2.0177,194800.0],["2014-05-21",2.0015,2.1474,2.0015,2.0987,230100.0],["2014-05-22",2.0987,2.1231,2.0096,2.0987,119900.0],["2014-05-23",2.115,2.2203,2.0906,2.1636,298100.0],["2014-05-27",2.2122,2.2446,2.1393,2.2284,180900.0],["2014-05-28",2.2284,2.2527,2.1717,2.2527,103400.0],["2014-05-29",2.2446,2.431,2.2041,2.3256,566100.0],["2014-05-30",2.2689,2.431,2.2122,2.4148,546600.0],["2014-06-02",2.4148,2.431,2.3175,2.4067,246200.0],["2014-06-03",2.4067,2.4067,2.3256,2.3662,185700.0],["2014-06-04",2.35,2.431,2.2851,2.3905,186100.0],["2014-06-05",2.3905,2.5282,2.3905,2.5282,330600.0],["2014-06-06",2.5525,2.6984,2.512,2.593,620100.0],["2014-06-09",2.6093,2.7146,2.4715,2.6417,516700.0],["2014-06-10",2.6579,2.7146,2.512,2.5201,399900.0],["2014-06-11",2.4958,2.5606,2.3662,2.5201,378500.0],["2014-06-12",2.4958,2.4958,2.35,2.431,276700.0],["2014-06-13",2.4148,2.5039,2.3743,2.4391,143400.0],["2014-06-16",2.4472,2.4472,2.0258,2.1798,1261000.0],["2014-06-17",2.3094,2.3094,2.042,2.1879,680200.0],["2014-06-18",2.2041,2.3013,2.0663,2.3013,789800.0],["2014-06-19",2.2608,2.3094,2.1312,2.1879,476400.0],["2014-06-20",2.1636,2.4877,2.0825,2.431,769600.0],["2014-06-23",2.5201,2.5201,2.3337,2.4634,1120600.0],["2014-06-24",2.4796,2.5201,2.3662,2.3824,496100.0],["2014-06-25",2.35,2.3824,2.3013,2.3094,314300.0],["2014-06-26",2.2851,2.3094,2.1879,2.2284,546300.0],["2014-06-27",2.2284,2.2851,2.1717,2.2608,248700.0],["2014-06-30",2.2041,2.2851,2.1636,2.2365,248400.0],["2014-07-01",2.2527,2.3662,2.2284,2.2851,557200.0],["2014-07-02",2.2851,2.35,2.2446,2.3094,363000.0],["2014-07-03",2.3094,2.3905,2.3013,2.3824,198900.0],["2014-07-07",2.3662,2.4877,2.3094,2.4796,418100.0],["2014-07-08",2.4634,2.5525,2.3662,2.5282,602000.0],["2014-07-09",2.512,2.7227,2.512,2.7146,563200.0],["2014-07-10",2.6984,2.8361,2.593,2.7794,581200.0],["2014-07-11",2.7551,2.8118,2.6012,2.6741,528200.0],["2014-07-14",2.7875,2.8118,2.4877,2.5363,553100.0],["2014-07-15",2.5525,2.5687,2.4553,2.4634,427300.0],["2014-07-16",2.4796,2.4958,2.3824,2.4472,461100.0],["2014-07-17",2.3743,2.4472,2.3094,2.3662,267700.0],["2014-07-18",2.4067,2.5768,2.3905,2.5525,500100.0],["2014-07-21",2.5282,2.5282,2.3905,2.4148,351400.0],["2014-07-22",2.4148,2.4958,2.3175,2.3662,447900.0],["2014-07-23",2.3581,2.4391,2.2851,2.3418,248000.0],["2014-07-24",2.3905,2.4796,2.3418,2.3824,249200.0],["2014-07-25",2.35,2.35,2.277,2.3175,164100.0],["2014-07-28",2.3094,2.3256,2.0906,2.3175,536900.0],["2014-07-29",2.3175,2.431,2.2446,2.431,273000.0],["2014-07-30",2.5768,2.7956,2.5525,2.7389,1054400.0],["2014-07-31",2.5363,2.5849,2.4229,2.5201,634300.0],["2014-08-01",2.4472,2.5039,2.2527,2.4958,756900.0],["2014-08-04",2.4229,2.5444,2.3581,2.4715,411300.0],["2014-08-05",2.4472,2.4472,2.3175,2.35,580500.0],["2014-08-06",2.3094,2.4472,2.2932,2.3662,267000.0],["2014-08-07",2.3905,2.4553,2.3337,2.3662,122500.0],["2014-08-08",2.3824,2.4229,2.3256,2.35,68300.0],["2014-08-11",2.3418,2.4067,2.3175,2.3581,107600.0],["2014-08-12",2.3662,2.3662,2.2689,2.3337,191600.0],["2014-08-13",2.35,2.35,2.3094,2.3337,89400.0],["2014-08-14",2.3256,2.3418,2.2203,2.2284,242800.0],["2014-08-15",2.1879,2.2932,2.1231,2.2689,291900.0],["2014-08-18",2.277,2.3337,2.2365,2.3175,79900.0],["2014-08-19",2.3256,2.3256,2.2446,2.277,103800.0],["2014-08-20",2.2446,2.2689,2.1474,2.2446,197300.0],["2014-08-21",2.2608,2.2608,2.115,2.1879,116700.0],["2014-08-22",2.196,2.2284,2.1555,2.2203,30900.0],["2014-08-25",2.196,2.2851,2.196,2.2446,122000.0],["2014-08-26",2.2608,2.2608,2.2041,2.2122,55500.0],["2014-08-27",2.196,2.2527,2.1798,2.2041,65600.0],["2014-08-28",2.2041,2.2689,2.1879,2.2203,116700.0],["2014-08-29",2.2446,2.2689,2.1393,2.2284,186600.0],["2014-09-02",2.2041,2.2527,2.2041,2.2446,99500.0],["2014-09-03",2.2365,2.3905,2.2365,2.3581,266900.0],["2014-09-04",2.3824,2.4958,2.3337,2.3418,349600.0],["2014-09-05",2.35,2.4715,2.3418,2.431,170200.0],["2014-09-08",2.431,2.5039,2.4148,2.4796,342100.0],["2014-09-09",2.4472,2.4796,2.3824,2.4553,86200.0],["2014-09-10",2.4553,2.5606,2.4391,2.5039,187900.0],["2014-09-11",2.4715,2.6336,2.4715,2.6012,304400.0],["2014-09-12",2.6012,2.6336,2.512,2.6255,282900.0],["2014-09-15",2.6336,2.7551,2.5606,2.593,216800.0],["2014-09-16",2.593,2.6741,2.512,2.6336,536400.0],["2014-09-17",2.593,2.7308,2.5363,2.5687,372400.0],["2014-09-18",2.5606,2.5687,2.4553,2.5525,159400.0],["2014-09-19",2.5606,2.5606,2.4634,2.4958,97000.0],["2014-09-22",2.4634,2.4958,2.4148,2.4958,175300.0],["2014-09-23",2.512,2.6093,2.4067,2.5849,191100.0],["2014-09-24",2.5606,2.6093,2.4796,2.5444,137900.0],["2014-09-25",2.5525,2.6336,2.5444,2.6012,185400.0],["2014-09-26",2.6174,2.8199,2.6093,2.7551,622600.0],["2014-09-29",2.7713,2.8118,2.6336,2.7551,378800.0],["2014-09-30",2.7308,2.7794,2.6093,2.6903,180500.0],["2014-10-01",2.6741,2.6822,2.5039,2.512,286300.0],["2014-10-02",2.5363,2.666,2.3905,2.6093,475600.0],["2014-10-03",2.666,2.666,2.4796,2.4958,120700.0],["2014-10-06",2.4958,2.593,2.431,2.5039,198300.0],["2014-10-07",2.4715,2.5039,2.4391,2.4715,131300.0],["2014-10-08",2.4715,2.5039,2.431,2.4715,76700.0],["2014-10-09",2.4472,2.512,2.431,2.4715,83000.0],["2014-10-10",2.4391,2.4472,2.3905,2.4067,96000.0],["2014-10-13",2.3743,2.431,2.3581,2.3743,97200.0],["2014-10-14",2.3581,2.4958,2.3256,2.4634,273900.0],["2014-10-15",2.431,2.5039,2.2203,2.4553,225000.0],["2014-10-16",2.3662,2.4553,2.3094,2.4067,191300.0],["2014-10-17",2.4553,2.5363,2.431,2.4958,175900.0],["2014-10-20",2.4796,2.5849,2.431,2.5444,175100.0],["2014-10-21",2.5444,2.6012,2.4553,2.5606,161600.0],["2014-10-22",2.5768,2.6012,2.5606,2.5606,82100.0],["2014-10-23",2.5687,2.6741,2.5687,2.6093,98600.0],["2014-10-24",2.6336,2.6903,2.5849,2.5849,136700.0],["2014-10-27",2.6093,2.6093,2.5039,2.5768,64100.0],["2014-10-28",2.6012,2.6093,2.5201,2.6012,71800.0],["2014-10-29",2.5849,2.6012,2.5201,2.5849,34100.0],["2014-10-30",2.5606,2.666,2.5606,2.6336,94200.0],["2014-10-31",2.666,2.7551,2.6417,2.7389,378000.0],["2014-11-03",2.7794,2.901,2.7146,2.7713,418200.0],["2014-11-04",2.7713,2.828,2.7551,2.8118,750800.0],["2014-11-05",2.8524,2.8686,2.7632,2.828,114900.0],["2014-11-06",2.8118,2.9172,2.7875,2.8848,270000.0],["2014-11-07",2.8848,3.1198,2.8767,2.9901,277600.0],["2014-11-10",3.0144,3.1522,3.0144,3.0792,136200.0],["2014-11-11",3.1198,3.1198,2.8848,2.9901,290900.0],["2014-11-12",2.9577,3.0144,2.9253,2.9334,54900.0],["2014-11-13",2.9334,2.9739,2.8605,2.8929,81100.0],["2014-11-14",2.9334,2.9496,2.7875,2.8848,81500.0],["2014-11-17",2.8848,2.8848,2.7956,2.8118,111700.0],["2014-11-18",2.828,2.8605,2.7956,2.8037,73100.0],["2014-11-19",2.8361,2.8361,2.7551,2.8037,52400.0],["2014-11-20",2.7713,2.8199,2.7227,2.8037,87300.0],["2014-11-21",2.7875,2.9739,2.7875,2.9415,68200.0],["2014-11-24",2.9496,2.982,2.8767,2.9253,59800.0],["2014-11-25",2.9496,2.982,2.9172,2.9496,77800.0],["2014-11-26",2.9658,3.1117,2.9253,3.063,200700.0],["2014-11-28",3.063,3.063,2.9496,2.9496,75100.0],["2014-12-01",2.9577,2.9577,2.8443,2.8767,142900.0],["2014-12-02",2.8524,2.9577,2.8524,2.8767,73500.0],["2014-12-03",2.9334,2.9982,2.8686,2.9982,92300.0],["2014-12-04",3.0144,3.0225,2.9739,3.0063,67600.0],["2014-12-05",3.0225,3.0792,3.0063,3.0063,52900.0],["2014-12-08",2.9982,2.9982,2.8848,2.9172,81600.0],["2014-12-09",2.9189,2.9703,2.8247,2.9531,137900.0],["2014-12-10",2.8932,2.9703,2.7819,2.8247,272800.0],["2014-12-11",2.859,2.936,2.7905,2.8847,38300.0],["2014-12-12",2.8761,3.013,2.7391,2.7477,198700.0],["2014-12-15",2.7049,2.859,2.6193,2.6535,130800.0],["2014-12-16",2.6279,2.6792,2.5765,2.6707,148500.0],["2014-12-17",2.722,2.8761,2.6193,2.7306,66500.0],["2014-12-18",2.7991,2.8761,2.7734,2.7991,36300.0],["2014-12-19",2.7819,2.8247,2.7306,2.8247,92900.0],["2014-12-22",2.8333,3.073,2.7819,2.9703,103300.0],["2014-12-23",2.9959,3.0815,2.7819,3.0216,104000.0],["2014-12-24",3.0216,3.0387,2.9275,3.0045,10400.0],["2014-12-26",3.0302,3.0302,2.9189,2.9446,13900.0],["2014-12-29",2.9788,3.0216,2.9103,2.9103,29200.0],["2014-12-30",2.9189,3.0216,2.8076,2.8504,31800.0],["2014-12-31",2.8333,2.9959,2.6279,2.9959,140900.0],["2015-01-02",2.9874,3.073,2.8761,2.9446,25700.0],["2015-01-05",2.8847,2.8847,2.6792,2.6963,88400.0],["2015-01-06",2.6792,2.7135,2.5765,2.645,71200.0],["2015-01-07",2.645,2.7905,2.5765,2.7477,138800.0],["2015-01-08",2.7563,2.8247,2.7306,2.7391,80000.0],["2015-01-09",2.7734,2.8247,2.6535,2.7563,105100.0],["2015-01-12",2.7563,2.7648,2.6279,2.6707,122000.0],["2015-01-13",2.6621,2.7135,2.5251,2.5765,181400.0],["2015-01-14",2.5679,2.6364,2.5423,2.6022,119500.0],["2015-01-15",2.645,2.7819,2.5337,2.722,116400.0],["2015-01-16",2.7991,2.7991,2.6193,2.6792,39700.0],["2015-01-20",2.6792,2.7391,2.4652,2.5765,237200.0],["2015-01-21",2.5936,2.6535,2.5936,2.6279,127000.0],["2015-01-22",2.6364,2.6707,2.5765,2.6107,59200.0],["2015-01-23",2.6022,2.6364,2.5765,2.6022,29200.0],["2015-01-26",2.5936,2.6878,2.5851,2.6878,16300.0],["2015-01-27",2.6707,2.7391,2.6107,2.7049,47800.0],["2015-01-28",2.6878,2.6878,2.6107,2.6193,16400.0],["2015-01-29",2.6107,2.6535,2.5851,2.6107,36700.0],["2015-01-30",2.5936,2.6963,2.5936,2.6792,102400.0],["2015-02-02",2.6535,2.6621,2.6107,2.6279,51000.0],["2015-02-03",2.6022,2.7819,2.6022,2.7819,123500.0],["2015-02-04",2.7391,2.859,2.7135,2.8419,135000.0],["2015-02-05",2.859,2.9531,2.8076,2.936,111900.0],["2015-02-06",2.9018,2.9531,2.8761,2.9275,31000.0],["2015-02-09",2.8761,2.9275,2.7905,2.8076,186000.0],["2015-02-10",2.8076,2.9275,2.6707,2.859,52600.0],["2015-02-11",2.8076,2.8675,2.7819,2.8675,29200.0],["2015-02-12",2.8675,2.9446,2.7991,2.8247,471300.0],["2015-02-13",2.8675,2.9874,2.859,2.9703,512000.0],["2015-02-17",2.8675,3.1158,2.7991,2.936,78100.0],["2015-02-18",2.9103,3.0216,2.8761,2.9617,146800.0],["2015-02-19",2.9018,2.9874,2.8333,2.9531,75500.0],["2015-02-20",2.9788,2.9959,2.8675,2.9874,142700.0],["2015-02-23",2.9959,3.1671,2.9531,3.1158,154500.0],["2015-02-24",3.1243,3.287,3.073,3.2185,295900.0],["2015-02-25",3.2356,3.287,3.1586,3.2527,414800.0],["2015-02-26",3.2442,3.3383,3.1671,3.2442,228600.0],["2015-02-27",3.1928,3.3126,3.1928,3.2955,86500.0],["2015-03-02",3.3383,3.3383,3.1928,3.287,116300.0],["2015-03-03",3.3041,3.4924,3.2527,3.3298,418100.0],["2015-03-04",3.3126,3.4582,3.2442,3.3469,182800.0],["2015-03-05",3.3469,3.6807,3.3041,3.6465,291400.0],["2015-03-06",3.7578,3.8519,3.6807,3.7064,295500.0],["2015-03-09",3.715,4.0231,3.7064,3.9546,418900.0],["2015-03-10",3.9375,4.0145,3.7235,3.8434,484000.0],["2015-03-11",3.7663,4.6822,3.7578,4.4425,1532100.0],["2015-03-12",4.4939,4.8791,4.4768,4.6565,1269000.0],["2015-03-13",4.6394,4.7421,4.5025,4.6908,687700.0],["2015-03-16",4.6908,4.8962,4.5966,4.862,485400.0],["2015-03-17",4.8791,5.1359,4.8791,4.9647,1122800.0],["2015-03-18",4.9904,5.0931,4.7507,4.8876,982800.0],["2015-03-19",4.8448,5.0931,4.8192,4.9732,424100.0],["2015-03-20",5.0931,5.1359,4.9732,5.0845,279400.0],["2015-03-23",5.076,5.1273,4.7935,4.8363,354700.0],["2015-03-24",4.7764,4.8192,4.5025,4.6394,568900.0],["2015-03-25",4.5881,4.7079,4.5453,4.6223,298200.0],["2015-03-26",4.5795,4.6052,4.2885,4.4169,375800.0],["2015-03-27",4.3826,4.5709,4.3741,4.4682,271200.0],["2015-03-30",4.4511,4.5196,4.3741,4.434,84700.0],["2015-03-31",4.434,4.6137,4.4083,4.5624,109500.0],["2015-04-01",4.4939,4.6309,4.3997,4.4853,115900.0],["2015-04-02",4.4682,4.5795,4.4597,4.4682,54300.0],["2015-04-06",4.4511,4.7421,4.3655,4.6993,124700.0],["2015-04-07",4.6993,4.9219,4.6993,4.8106,128200.0],["2015-04-08",4.7935,4.9304,4.6908,4.802,138400.0],["2015-04-09",4.802,4.8448,4.6223,4.725,76300.0],["2015-04-10",4.7935,4.802,4.5624,4.5795,207300.0],["2015-04-13",4.5453,4.6565,4.4083,4.4768,219700.0],["2015-04-14",4.4768,4.648,4.3826,4.5966,130000.0],["2015-04-15",4.6052,4.6223,4.1943,4.4939,515700.0],["2015-04-16",4.4768,4.4768,4.3655,4.434,114700.0],["2015-04-17",4.434,4.4511,4.3313,4.3655,90200.0],["2015-04-20",4.3398,4.4083,4.2799,4.3227,134200.0],["2015-04-21",4.2799,4.2799,4.1087,4.2114,128500.0],["2015-04-22",4.1943,4.4853,4.1943,4.3569,135600.0],["2015-04-23",4.3655,4.4768,4.3655,4.4254,90100.0],["2015-04-24",4.4511,4.5367,4.3912,4.434,67300.0],["2015-04-27",4.434,4.4939,4.2885,4.3227,133400.0],["2015-04-28",4.297,4.4511,4.2799,4.4511,73000.0],["2015-04-29",4.4169,4.434,4.3056,4.3227,146300.0],["2015-04-30",4.2457,4.3313,4.22,4.22,91300.0],["2015-05-01",4.22,4.3997,4.22,4.2799,55500.0],["2015-05-04",4.297,4.3141,4.1943,4.2457,131000.0],["2015-05-05",4.2457,4.2713,4.1173,4.2371,59700.0],["2015-05-06",4.2029,4.2799,4.1429,4.2371,123200.0],["2015-05-07",4.1943,4.2029,4.1001,4.1173,226200.0],["2015-05-08",4.1087,4.2457,4.0916,4.1601,125500.0],["2015-05-11",4.1601,4.1772,4.0317,4.1001,93900.0],["2015-05-12",4.0488,4.1344,3.9889,4.0745,146500.0],["2015-05-13",4.0573,4.1258,3.9889,4.0916,123100.0],["2015-05-14",4.0745,4.083,3.9889,4.0659,138800.0],["2015-05-15",4.0402,4.1173,4.0402,4.0916,98600.0],["2015-05-18",4.0745,4.1258,4.0231,4.1001,81600.0],["2015-05-19",4.1001,4.1001,3.9803,3.9803,136400.0],["2015-05-20",4.0231,4.0317,3.8262,3.9118,98800.0],["2015-05-21",3.9289,3.9375,3.6722,3.7834,195100.0],["2015-05-22",3.7663,3.9461,3.7578,3.8947,95500.0],["2015-05-26",3.8177,3.9118,3.8006,3.8262,37700.0],["2015-05-27",3.7492,3.8605,3.715,3.792,116900.0],["2015-05-28",3.7235,3.8348,3.501,3.8262,163000.0],["2015-05-29",3.7663,4.006,3.7064,3.9974,337000.0],["2015-06-01",3.9889,4.0745,3.9033,4.0145,101800.0],["2015-06-02",4.006,4.1772,3.9717,4.1429,97000.0],["2015-06-03",4.1429,4.1429,3.8348,3.9803,108400.0],["2015-06-04",3.9546,4.1857,3.8177,4.083,253600.0],["2015-06-05",4.0488,4.0488,3.9375,4.0231,115400.0],["2015-06-08",4.0488,4.1429,3.9033,4.0231,107000.0],["2015-06-09",4.0145,4.2371,3.9717,4.1943,684600.0],["2015-06-10",4.1429,4.1857,4.0916,4.1515,271600.0],["2015-06-11",4.1258,4.3655,3.9632,4.3398,237000.0],["2015-06-12",4.2799,4.3141,4.083,4.1601,107100.0],["2015-06-15",4.083,4.1001,3.9974,3.9974,39300.0],["2015-06-16",3.9461,4.0573,3.9118,3.9289,40300.0],["2015-06-17",3.9033,3.9033,3.6893,3.7578,109600.0],["2015-06-18",3.7834,3.8519,3.6122,3.6379,91400.0],["2015-06-19",3.5951,3.8862,3.5181,3.8091,185200.0],["2015-06-22",3.8519,4.0402,3.7235,3.9461,193700.0],["2015-06-23",4.006,4.1087,3.8947,4.1087,94400.0],["2015-06-24",4.0745,4.2371,3.9632,4.0231,86500.0],["2015-06-25",3.9717,4.0402,3.8862,3.9546,37300.0],["2015-06-26",3.9204,3.9546,3.8519,3.8519,14800.0],["2015-06-29",3.7064,3.8348,3.5438,3.8091,100600.0],["2015-06-30",3.8091,3.8861,3.7492,3.869,95400.0],["2015-07-01",3.8177,3.9289,3.7321,3.8262,108900.0],["2015-07-02",3.8434,3.8776,3.7235,3.7321,34400.0],["2015-07-06",3.6636,3.8605,3.6122,3.8006,101400.0],["2015-07-07",3.8262,3.8776,3.5609,3.8091,68600.0],["2015-07-08",3.7235,3.7406,3.6636,3.7064,53100.0],["2015-07-09",3.6636,3.8177,3.6294,3.6978,40200.0],["2015-07-10",3.7663,3.8262,3.6122,3.7064,34200.0],["2015-07-13",3.7406,3.8776,3.7321,3.8348,27700.0],["2015-07-14",3.8776,4.006,3.7492,3.9204,44800.0],["2015-07-15",3.9375,4.0573,3.9118,3.9974,84100.0],["2015-07-16",4.0573,4.2371,4.0488,4.0659,123100.0],["2015-07-17",4.0573,4.1087,3.9546,4.0659,52700.0],["2015-07-20",4.0317,4.0317,3.8519,3.8605,81500.0],["2015-07-21",3.8862,3.8862,3.6294,3.7235,107000.0],["2015-07-22",3.6636,3.6893,3.5951,3.5951,43900.0],["2015-07-23",3.5266,3.6465,3.4924,3.5609,88500.0],["2015-07-24",3.5266,3.6379,3.501,3.5352,41300.0],["2015-07-27",3.5609,3.5609,3.4667,3.501,48300.0],["2015-07-28",3.501,3.6978,3.4838,3.6722,74700.0],["2015-07-29",3.6807,3.6978,3.6037,3.6893,19100.0],["2015-07-30",3.6465,3.6978,3.5866,3.6208,29100.0],["2015-07-31",3.5866,3.6294,3.501,3.5266,15100.0],["2015-08-03",3.5352,3.6037,3.4753,3.4753,18500.0],["2015-08-04",3.4753,3.6122,3.4582,3.4582,68600.0],["2015-08-05",3.4924,3.7749,3.4582,3.6037,72000.0],["2015-08-06",3.5694,3.8776,3.5352,3.7749,77900.0],["2015-08-07",3.7406,3.869,3.6208,3.7578,134200.0],["2015-08-10",3.792,3.8947,3.6208,3.8862,219100.0],["2015-08-11",3.8262,3.8348,3.6893,3.6978,34200.0],["2015-08-12",3.6978,3.6978,3.4582,3.6379,245400.0],["2015-08-13",3.6294,3.8519,3.5523,3.8348,149700.0],["2015-08-14",3.792,3.8519,3.7578,3.7834,52000.0],["2015-08-17",3.7663,3.8947,3.7663,3.8006,37400.0],["2015-08-18",3.7578,3.7578,3.6122,3.7235,31000.0],["2015-08-19",3.6722,3.8348,3.6294,3.7406,141900.0],["2015-08-20",3.6807,3.7406,3.501,3.6037,92900.0],["2015-08-21",3.5866,3.5866,3.4582,3.5694,94200.0],["2015-08-24",3.4239,3.4838,2.9703,3.4239,220900.0],["2015-08-25",3.5266,3.5951,3.4325,3.5095,37500.0],["2015-08-26",3.5866,3.6636,3.4838,3.578,21700.0],["2015-08-27",3.5694,3.7406,3.5694,3.6807,27800.0],["2015-08-28",3.6807,3.6978,3.6294,3.6978,7800.0],["2015-08-31",3.578,3.6722,3.4838,3.6379,62900.0],["2015-09-01",3.4924,3.578,3.4496,3.578,33200.0],["2015-09-02",3.5951,3.6208,3.4582,3.5694,39900.0],["2015-09-03",3.578,3.7235,3.4753,3.6893,49600.0],["2015-09-04",3.6807,3.792,3.6722,3.7578,36900.0],["2015-09-08",3.7663,3.8519,3.7406,3.8006,103500.0],["2015-09-09",3.8262,3.8262,3.6807,3.7663,17800.0],["2015-09-10",3.7834,3.8177,3.6294,3.8006,26000.0],["2015-09-11",3.7321,3.8091,3.6465,3.7663,98000.0],["2015-09-14",3.7578,3.7578,3.5266,3.6294,28700.0],["2015-09-15",3.6893,3.7663,3.5609,3.7064,40100.0],["2015-09-16",3.6807,3.8348,3.5609,3.7663,217800.0],["2015-09-17",3.8434,3.9118,3.7492,3.8776,76300.0],["2015-09-18",3.8605,3.9204,3.7834,3.8006,46100.0],["2015-09-21",3.8262,3.8262,3.6122,3.7578,27400.0],["2015-09-22",3.7064,3.7064,3.5095,3.5181,49700.0],["2015-09-23",3.4667,3.5866,3.3811,3.4239,69500.0],["2015-09-24",3.3811,3.4753,3.227,3.4667,169100.0],["2015-09-25",3.4496,3.4838,3.2955,3.3126,45400.0],["2015-09-28",3.3126,3.3126,3.0216,3.3126,63200.0],["2015-09-29",3.227,3.3126,3.2099,3.2698,27900.0],["2015-09-30",3.3126,3.4325,3.2784,3.3726,39000.0],["2015-10-01",3.4325,3.5523,3.3212,3.4496,179700.0],["2015-10-02",3.4667,3.4667,3.4239,3.4496,9500.0],["2015-10-05",3.4838,3.5694,3.4325,3.5181,21600.0],["2015-10-06",3.5694,3.7578,3.5181,3.655,328600.0],["2015-10-07",3.7578,3.7663,3.6722,3.715,111900.0],["2015-10-08",3.6807,3.7663,3.578,3.7578,54100.0],["2015-10-09",3.7492,3.8519,3.6722,3.7235,102100.0],["2015-10-12",3.7235,3.8006,3.6636,3.7749,42600.0],["2015-10-13",3.7406,3.8262,3.7064,3.7406,76300.0],["2015-10-14",3.7492,3.8006,3.655,3.6807,7600.0],["2015-10-15",3.6465,3.7235,3.578,3.6978,17300.0],["2015-10-16",3.6208,3.8947,3.6208,3.8519,32500.0],["2015-10-19",3.8091,3.8091,3.7064,3.7749,12700.0],["2015-10-20",3.7578,3.792,3.7235,3.7663,33600.0],["2015-10-21",3.7578,3.7578,3.655,3.6893,11300.0],["2015-10-22",3.715,4.0145,3.6636,3.8348,311100.0],["2015-10-23",3.8348,4.1087,3.8348,4.0231,122700.0],["2015-10-26",4.6394,4.7678,4.1686,4.4254,348100.0],["2015-10-27",4.434,4.6394,4.2799,4.5538,196900.0],["2015-10-28",4.4511,5.0674,4.4254,4.8962,552600.0],["2015-10-29",4.9476,5.3584,4.6052,5.2044,473700.0],["2015-10-30",5.23,5.367,5.0417,5.3071,488600.0],["2015-11-02",5.0931,5.5382,5.0931,5.2814,483800.0],["2015-11-03",5.3071,5.4355,5.1359,5.2814,352300.0],["2015-11-04",5.3584,5.3927,5.0845,5.1701,146600.0],["2015-11-05",5.1701,5.3242,5.1359,5.2557,415900.0],["2015-11-06",5.2557,5.3927,5.1188,5.3841,89900.0],["2015-11-09",5.4184,5.4868,5.2814,5.3328,137200.0],["2015-11-10",5.3413,5.444,5.2129,5.4012,72700.0],["2015-11-11",5.4184,5.4355,5.3413,5.3927,66500.0],["2015-11-12",5.3927,5.5553,5.3413,5.3584,326700.0],["2015-11-13",5.3927,5.5468,5.3756,5.4612,133600.0],["2015-11-16",5.4526,5.9833,5.444,5.581,371400.0],["2015-11-17",5.6067,5.8378,5.5468,5.5724,153700.0],["2015-11-18",5.5724,5.581,5.2215,5.4355,232800.0],["2015-11-19",5.4612,5.6666,5.4269,5.5896,257900.0],["2015-11-20",5.5468,6.0603,5.5468,5.9833,379700.0],["2015-11-23",6.0518,6.1973,5.4184,5.504,398400.0],["2015-11-24",5.4783,5.6495,5.3756,5.4868,134800.0],["2015-11-25",5.4612,5.4612,5.1616,5.2044,72000.0],["2015-11-27",5.5639,5.5639,5.1359,5.2129,43900.0],["2015-11-30",5.2472,5.2728,4.9732,5.2386,285200.0],["2015-12-01",5.2472,5.3499,5.016,5.1872,77900.0],["2015-12-02",5.1359,5.1359,4.8534,5.1188,132800.0],["2015-12-03",5.0931,5.1359,4.8192,5.1359,100800.0],["2015-12-04",5.1359,5.1701,4.9219,5.153,147000.0],["2015-12-07",5.1958,5.2386,4.8277,4.9732,39100.0],["2015-12-08",4.8876,5.0588,4.8534,4.939,62400.0],["2015-12-09",4.939,5.3328,4.9048,5.2557,99800.0],["2015-12-10",5.3071,5.4783,5.2044,5.2557,65600.0],["2015-12-11",5.2044,5.3071,4.9476,5.0931,70400.0],["2015-12-14",5.0503,5.1701,4.8705,4.9048,85300.0],["2015-12-15",4.9818,5.1273,4.8876,5.0588,54800.0],["2015-12-16",4.9133,5.1359,4.8791,5.0332,60900.0],["2015-12-17",5.0246,5.1787,4.9476,5.1359,56500.0],["2015-12-18",5.2129,5.2129,4.9732,5.1273,144000.0],["2015-12-21",5.0588,5.23,4.8962,5.0845,159200.0],["2015-12-22",5.2386,5.2386,4.8962,5.0845,33000.0],["2015-12-23",5.1273,5.2386,4.9904,5.1359,25000.0],["2015-12-24",5.0931,5.1701,4.9818,5.153,18900.0],["2015-12-28",5.1359,5.3242,5.0246,5.2044,51800.0],["2015-12-29",5.23,5.2643,5.076,5.1787,31300.0],["2015-12-30",5.2728,5.2728,5.1616,5.2044,17800.0],["2015-12-31",5.23,5.2643,5.153,5.2129,17800.0],["2016-01-04",5.2044,5.2643,5.1359,5.1616,62900.0],["2016-01-05",5.1787,5.2814,5.1444,5.2215,41500.0],["2016-01-06",5.1444,5.2814,5.1444,5.2044,18800.0],["2016-01-07",5.1359,5.2814,4.9904,5.1273,62700.0],["2016-01-08",5.0931,5.0931,4.862,5.0845,31400.0],["2016-01-11",5.0588,5.1016,4.8791,4.9476,53700.0],["2016-01-12",5.016,5.016,4.8277,4.9219,36300.0],["2016-01-13",4.939,4.9647,4.7165,4.7678,58500.0],["2016-01-14",4.802,4.802,4.6223,4.7165,64800.0],["2016-01-15",4.6223,4.8106,4.511,4.8106,92900.0],["2016-01-19",4.725,4.7764,4.4511,4.7079,53000.0],["2016-01-20",4.5281,4.6223,4.3056,4.5795,85800.0],["2016-01-21",4.4042,4.646,3.9724,4.6028,118600.0],["2016-01-22",4.6114,4.8273,4.4905,4.8273,67200.0],["2016-01-25",4.7669,4.9137,4.6633,4.7669,230700.0],["2016-01-26",4.7842,4.9655,4.646,4.836,66400.0],["2016-01-27",4.8101,4.9137,4.6114,4.8792,101600.0],["2016-01-28",4.9482,4.9569,4.7151,4.8964,127800.0],["2016-01-29",4.9223,5.1814,4.8532,5.1296,54000.0],["2016-02-01",5.0087,5.1037,4.8792,4.9741,172700.0],["2016-02-02",5.0778,5.0778,4.7237,4.8619,29800.0],["2016-02-03",4.8446,4.9655,4.7496,4.9137,88800.0],["2016-02-04",4.931,5.1814,4.8619,5.0346,170700.0],["2016-02-05",5.026,5.1728,5.0087,5.0691,41200.0],["2016-02-08",4.9828,5.0864,4.8792,4.9914,32200.0],["2016-02-09",4.9914,5.0173,4.6978,5.0087,89500.0],["2016-02-10",4.9223,5.0691,4.8532,5.0173,31400.0],["2016-02-11",4.9223,5.0087,4.8792,4.931,71600.0],["2016-02-12",5.0001,5.0087,4.8101,4.9741,28200.0],["2016-02-16",4.7496,5.0432,4.3092,4.9569,119200.0],["2016-02-17",4.931,5.2246,4.931,5.1987,56800.0],["2016-02-18",5.1814,5.2332,5.1123,5.1555,45100.0],["2016-02-19",4.9137,5.1382,4.8619,5.1382,20100.0],["2016-02-22",5.3627,5.4405,5.0605,5.4405,70900.0],["2016-02-23",5.3887,5.4405,5.2678,5.4318,50700.0],["2016-02-24",5.3887,5.57,5.2937,5.5441,64700.0],["2016-02-25",5.5268,5.7859,5.5096,5.7168,140500.0],["2016-02-26",5.7859,5.9845,5.7082,5.8636,67400.0],["2016-02-29",5.8723,5.9586,5.5959,5.7514,143800.0],["2016-03-01",5.7514,5.9586,5.5355,5.7859,50500.0],["2016-03-02",5.7254,5.8291,5.3714,5.4491,105800.0],["2016-03-03",5.6305,5.6477,5.2505,5.4491,95500.0],["2016-03-04",5.4146,5.5268,5.0173,5.3109,120000.0],["2016-03-07",5.2073,5.3627,5.0346,5.1469,54200.0],["2016-03-08",4.9741,5.2418,4.8446,5.1555,85800.0],["2016-03-09",5.19,5.2505,5.0432,5.1987,53900.0],["2016-03-10",5.1814,5.2505,5.095,5.2073,61700.0],["2016-03-11",5.2505,5.2505,5.1814,5.19,21300.0],["2016-03-14",5.1814,5.2505,5.0432,5.19,57800.0],["2016-03-15",5.2332,5.2332,4.9569,5.0173,51600.0],["2016-03-16",5.0001,5.2678,4.9223,5.2159,45700.0],["2016-03-17",5.285,5.3541,5.1209,5.3282,61400.0],["2016-03-18",5.3541,5.4146,5.2159,5.2937,68500.0],["2016-03-21",5.2937,5.3455,5.0519,5.121,54900.0],["2016-03-22",5.1037,5.2159,4.9828,5.1296,68800.0],["2016-03-23",5.0605,5.19,4.9569,5.1555,60700.0],["2016-03-24",5.0691,5.1123,4.9655,5.0001,30600.0],["2016-03-28",5.0432,5.0432,4.8619,4.9741,32500.0],["2016-03-29",4.9482,5.0173,4.7842,4.8446,255400.0],["2016-03-30",4.8878,5.1037,4.8878,5.1037,39000.0],["2016-03-31",5.1037,5.1987,4.9828,5.0432,57900.0],["2016-04-01",4.9914,5.5009,4.9914,5.4577,413800.0],["2016-04-04",5.4577,5.6305,5.3541,5.5527,119200.0],["2016-04-05",5.6995,5.8032,5.4923,5.6218,175700.0],["2016-04-06",5.6218,5.7427,5.475,5.6218,110600.0],["2016-04-07",5.5786,5.6564,5.5786,5.6391,43300.0],["2016-04-08",5.6736,5.7168,5.5873,5.665,49900.0],["2016-04-11",5.665,5.7686,5.5786,5.7168,120000.0],["2016-04-12",5.6823,5.7514,5.5873,5.6391,119200.0],["2016-04-13",5.6477,5.7686,5.6132,5.7427,65000.0],["2016-04-14",5.7686,5.8204,5.6736,5.7686,48000.0],["2016-04-15",5.7341,5.76,5.6132,5.6823,91700.0],["2016-04-18",5.6391,5.6823,5.6218,5.6391,13200.0],["2016-04-19",5.6564,5.8723,5.5527,5.8291,229200.0],["2016-04-20",5.8463,5.9413,5.7082,5.8895,195700.0],["2016-04-21",5.8895,5.9413,5.7859,5.8895,56300.0],["2016-04-22",5.9154,5.9154,5.7341,5.8377,89800.0],["2016-04-25",5.855,5.855,5.4664,5.6218,73300.0],["2016-04-26",5.6132,5.7254,5.5268,5.5959,82000.0],["2016-04-27",5.6305,5.6909,5.5009,5.5614,36400.0],["2016-04-28",5.5527,5.6391,5.5268,5.5527,34000.0],["2016-04-29",5.5096,5.6045,5.285,5.3887,128800.0],["2016-05-02",5.3973,5.5009,5.3541,5.4577,45900.0],["2016-05-03",5.475,5.4836,5.2678,5.4491,38400.0],["2016-05-04",5.4232,5.4923,5.3714,5.4146,38100.0],["2016-05-05",5.4059,5.5009,5.3368,5.4405,59300.0],["2016-05-06",5.3973,5.475,5.2159,5.4146,89800.0],["2016-05-09",5.4059,5.475,5.3455,5.4405,43600.0],["2016-05-10",5.4836,5.5182,5.3541,5.4836,78500.0],["2016-05-11",5.5268,5.5527,5.4405,5.4836,69800.0],["2016-05-12",5.5182,5.5355,5.4405,5.475,15100.0],["2016-05-13",5.4146,5.4836,5.3282,5.4836,20000.0],["2016-05-16",5.5268,5.5441,5.4491,5.4836,23100.0],["2016-05-17",5.4664,5.5009,5.3887,5.4405,39000.0],["2016-05-18",5.4232,5.4318,5.1037,5.285,62400.0],["2016-05-19",5.2505,5.285,5.0519,5.2159,82000.0],["2016-05-20",5.2591,5.3455,5.2073,5.3196,21400.0],["2016-05-23",5.2764,5.3455,5.1037,5.3455,87000.0],["2016-05-24",5.3455,5.3455,5.2332,5.2937,28700.0],["2016-05-25",5.2678,5.3455,5.2246,5.3282,26300.0],["2016-05-26",5.3541,5.4318,5.2678,5.3455,45800.0],["2016-05-27",5.3282,5.4405,5.2591,5.3627,17500.0],["2016-05-31",5.3368,5.6132,5.3109,5.57,60800.0],["2016-06-01",5.5009,5.5009,5.3714,5.4405,20700.0],["2016-06-02",5.38,5.5096,5.3368,5.4836,65100.0],["2016-06-03",5.4836,5.5268,5.4232,5.475,32300.0],["2016-06-06",5.4836,5.6391,5.3455,5.5786,58900.0],["2016-06-07",5.5441,5.7254,5.4232,5.7168,51100.0],["2016-06-08",5.7168,5.7686,5.4836,5.5009,88400.0],["2016-06-09",5.5441,5.6132,5.3973,5.5009,46200.0],["2016-06-10",5.4577,5.6132,5.4577,5.6045,12700.0],["2016-06-13",5.6132,5.6132,5.4664,5.5527,71400.0],["2016-06-14",5.475,5.6132,5.4577,5.5268,32200.0],["2016-06-15",5.6045,5.7168,5.5268,5.6218,60800.0],["2016-06-16",5.7168,5.7168,5.475,5.6305,54100.0],["2016-06-17",5.6477,5.6995,5.6477,5.6823,27500.0],["2016-06-20",5.7254,5.7773,5.6305,5.7254,78400.0],["2016-06-21",5.7514,5.7686,5.6132,5.7427,35600.0],["2016-06-22",5.7168,5.8291,5.7168,5.8032,63400.0],["2016-06-23",5.8032,5.8463,5.7168,5.7514,99100.0],["2016-06-24",5.57,5.6218,5.4491,5.57,143500.0],["2016-06-27",5.5527,5.5873,5.2332,5.475,110200.0],["2016-06-28",5.4836,5.665,5.4491,5.5959,102800.0],["2016-06-29",5.6132,5.7427,5.6045,5.6823,114900.0],["2016-06-30",5.7082,5.8291,5.6305,5.8291,114100.0],["2016-07-01",5.8032,5.8636,5.7254,5.8032,147300.0],["2016-07-05",5.76,5.8723,5.6132,5.7945,61400.0],["2016-07-06",5.76,5.8636,5.6564,5.8377,45900.0],["2016-07-07",5.7945,5.8982,5.7427,5.7945,48900.0],["2016-07-08",5.76,5.855,5.7168,5.8204,50900.0],["2016-07-11",5.8204,5.8204,5.5959,5.6477,26900.0],["2016-07-12",5.6218,5.7341,5.6132,5.6132,106500.0],["2016-07-13",5.6132,5.6909,5.5873,5.6305,46600.0],["2016-07-14",5.6132,5.6995,5.6132,5.6132,38600.0],["2016-07-15",5.6132,5.6995,5.6132,5.6132,69200.0],["2016-07-18",5.6305,5.7773,5.4923,5.6132,739000.0],["2016-07-19",5.6218,5.6564,5.5614,5.6045,103100.0],["2016-07-20",5.5096,5.6477,5.5009,5.5786,150000.0],["2016-07-21",5.5182,5.6305,5.5096,5.5786,92200.0],["2016-07-22",5.5527,5.5786,5.4664,5.5355,12700.0],["2016-07-25",5.5182,5.5182,5.285,5.4577,40600.0],["2016-07-26",5.4146,5.6564,5.3714,5.6218,58300.0],["2016-07-27",5.5959,5.665,5.4232,5.4836,118900.0],["2016-07-28",5.5268,5.5527,5.4318,5.5009,84200.0],["2016-07-29",5.57,5.6305,5.475,5.6132,57800.0],["2016-08-01",5.5527,5.6736,5.5268,5.57,193300.0],["2016-08-02",5.57,5.6391,5.4836,5.5268,335100.0],["2016-08-03",5.5096,5.5614,5.4059,5.5268,109600.0],["2016-08-04",5.5614,5.5614,5.4405,5.4491,32000.0],["2016-08-05",5.4836,5.6045,5.4664,5.5441,26900.0],["2016-08-08",5.5614,5.5786,5.4664,5.5268,35300.0],["2016-08-09",5.5355,5.5441,5.4059,5.4232,61400.0],["2016-08-10",5.4923,5.4923,5.2764,5.3887,66800.0],["2016-08-11",5.3627,5.4491,5.3023,5.3627,78100.0],["2016-08-12",5.38,5.4318,5.2764,5.3196,21700.0],["2016-08-15",5.3023,5.3282,5.2764,5.2764,22300.0],["2016-08-16",5.2764,5.3368,5.0605,5.1814,101400.0],["2016-08-17",5.0864,5.2246,5.0864,5.121,16700.0],["2016-08-18",5.1037,5.3109,5.1037,5.2073,26000.0],["2016-08-19",5.1641,5.2246,5.0519,5.2246,33500.0],["2016-08-22",5.1382,5.2418,5.1037,5.2332,27600.0],["2016-08-23",5.2937,5.3023,5.1123,5.2505,243900.0],["2016-08-24",5.1728,5.2419,5.1469,5.2159,40800.0],["2016-08-25",5.1728,5.1987,5.121,5.1987,29300.0],["2016-08-26",5.1641,5.1987,5.095,5.19,17200.0],["2016-08-29",5.1555,5.1987,5.1123,5.1555,16400.0],["2016-08-30",5.1728,5.1728,5.0864,5.121,13500.0],["2016-08-31",5.1209,5.2418,5.095,5.2073,27200.0],["2016-09-01",5.2505,5.2505,5.1641,5.1987,121000.0],["2016-09-02",5.2073,5.3973,5.1469,5.3973,205300.0],["2016-09-06",5.3973,5.6391,5.3627,5.6045,117300.0],["2016-09-07",5.5355,5.7254,5.4405,5.5786,242400.0],["2016-09-08",5.57,5.5959,5.475,5.5268,237400.0],["2016-09-09",5.4318,5.5614,5.3887,5.5268,90400.0],["2016-09-12",5.5009,5.6132,5.3714,5.57,182200.0],["2016-09-13",5.57,5.6045,5.4146,5.57,48000.0],["2016-09-14",5.4836,5.5959,5.4836,5.5786,63200.0],["2016-09-15",5.3973,5.6132,5.3973,5.57,125000.0],["2016-09-16",5.5355,5.5786,5.4836,5.5009,45700.0],["2016-09-19",5.5009,5.8204,5.5009,5.6564,319600.0],["2016-09-20",5.6305,5.6995,5.5959,5.6909,103500.0],["2016-09-21",5.665,5.8204,5.5959,5.8032,499600.0],["2016-09-22",5.855,5.9586,5.6995,5.8895,678600.0],["2016-09-23",5.8982,5.9154,5.8377,5.8636,204900.0],["2016-09-26",5.9068,5.9327,5.7859,5.8723,146100.0],["2016-09-27",5.8118,5.95,5.7427,5.8982,122700.0],["2016-09-28",5.8982,5.9586,5.8809,5.9327,253500.0],["2016-09-29",5.9327,5.9586,5.8204,5.8895,185700.0],["2016-09-30",5.8895,5.95,5.8118,5.8982,476700.0],["2016-10-03",5.8377,5.9068,5.8204,5.8463,244300.0],["2016-10-04",5.8377,5.9932,5.8204,5.9586,282200.0],["2016-10-05",5.9845,6.209,5.9845,6.0709,532300.0],["2016-10-06",6.1054,6.1831,6.045,6.1572,617900.0],["2016-10-07",6.1918,6.304,6.1572,6.2177,377200.0],["2016-10-10",6.2263,6.2522,6.1745,6.2177,54800.0],["2016-10-11",6.2177,6.3472,6.209,6.2868,154800.0],["2016-10-12",6.2436,6.3645,6.2004,6.2177,111900.0],["2016-10-13",6.235,6.2781,6.1831,6.2177,153900.0],["2016-10-14",6.1918,6.2781,6.1572,6.2177,96300.0],["2016-10-17",6.0709,6.3559,6.0191,6.3213,165500.0],["2016-10-18",6.4163,6.4336,6.3127,6.3818,237700.0],["2016-10-19",6.4163,6.5631,6.4163,6.4681,351300.0],["2016-10-20",6.4767,6.5631,6.3904,6.5286,147400.0],["2016-10-21",6.5631,6.7617,6.4249,6.7358,249500.0],["2016-10-24",6.8222,6.8654,6.5631,6.684,311200.0],["2016-10-25",6.6926,6.779,6.5631,6.6322,101500.0],["2016-10-26",6.589,6.589,6.4767,6.4854,90900.0],["2016-10-27",6.494,6.589,6.3559,6.4163,110000.0],["2016-10-28",6.4422,6.5286,6.2868,6.4249,101800.0],["2016-10-31",6.4854,6.4854,6.2177,6.2609,161300.0],["2016-11-01",6.2177,6.2954,6.045,6.1659,143800.0],["2016-11-02",6.1313,6.2177,5.9586,6.0104,95000.0],["2016-11-03",6.0191,6.045,5.9586,5.9932,59600.0],["2016-11-04",5.9759,6.045,5.9154,6.045,75600.0],["2016-11-07",6.045,6.3386,6.0277,6.304,164500.0],["2016-11-08",6.3472,6.4336,6.1831,6.3127,157300.0],["2016-11-09",6.2436,6.399,6.1486,6.3386,165700.0],["2016-11-10",6.4249,6.5027,6.0104,6.2263,343800.0],["2016-11-11",6.2263,6.2263,5.8377,5.9759,260900.0],["2016-11-14",5.9068,5.9068,5.6132,5.7859,229800.0],["2016-11-15",5.8291,6.0709,5.7427,5.9672,110400.0],["2016-11-16",5.9759,6.0191,5.8809,6.0104,300200.0],["2016-11-17",5.9672,6.2436,5.9672,6.2177,125700.0],["2016-11-18",6.1745,6.3559,6.0709,6.2522,54200.0],["2016-11-21",6.235,6.3818,6.1141,6.3818,80800.0],["2016-11-22",6.3818,6.494,6.3645,6.4249,709600.0],["2016-11-23",6.4077,6.6926,6.3645,6.684,235500.0],["2016-11-25",6.6495,6.8654,6.5199,6.7617,92800.0],["2016-11-28",6.7876,6.9344,6.7358,6.9085,80700.0],["2016-11-29",6.8999,7.1676,6.7531,6.969,929200.0],["2016-11-30",6.9776,7.1244,6.684,6.684,211600.0],["2016-12-01",6.684,7.0553,6.5976,6.9431,330000.0],["2016-12-02",6.9517,7.1331,6.7445,7.0208,90500.0],["2016-12-05",7.0294,7.1331,6.9431,7.0726,136500.0],["2016-12-06",7.0294,7.1244,6.969,7.0985,112800.0],["2016-12-07",7.1244,7.1244,6.9776,7.1072,152700.0],["2016-12-08",7.1417,7.1762,7.0381,7.1503,45000.0],["2016-12-09",7.1849,7.323,7.1158,7.2885,234600.0],["2016-12-12",7.1762,7.2885,6.9431,7.2108,203000.0],["2016-12-13",7.254,7.3403,7.1849,7.2885,177800.0],["2016-12-14",7.323,7.513,7.2108,7.3058,200700.0],["2016-12-15",7.323,7.323,7.1331,7.1849,91900.0],["2016-12-16",7.2281,7.2626,7.0726,7.2021,103500.0],["2016-12-19",7.2367,7.2367,7.0381,7.2281,141800.0],["2016-12-20",7.1072,7.3058,7.0812,7.2453,149800.0],["2016-12-21",7.3403,7.3576,7.159,7.2712,115900.0],["2016-12-22",7.2971,7.4785,7.1331,7.349,334700.0],["2016-12-23",7.2971,7.6857,7.2971,7.6339,96300.0],["2016-12-27",7.6339,7.6857,7.5476,7.6253,106300.0],["2016-12-28",7.6857,8.178,7.6598,7.7721,190100.0],["2016-12-29",7.7635,7.9448,7.608,7.7289,421100.0],["2016-12-30",7.798,7.8585,7.4958,7.7894,122000.0],["2017-01-03",8.0312,8.5407,7.7548,8.3075,320500.0],["2017-01-04",8.2384,8.3075,8.0743,8.1693,193400.0],["2017-01-05",8.178,8.368,8.1521,8.2125,100000.0],["2017-01-06",8.1866,8.2471,8.083,8.2212,149800.0],["2017-01-09",8.2212,8.3334,8.1003,8.2557,334300.0],["2017-01-10",8.2816,8.7479,8.2557,8.6788,377100.0],["2017-01-11",8.6184,8.7652,8.437,8.6616,243200.0],["2017-01-12",8.627,8.7048,8.368,8.4543,122100.0],["2017-01-13",8.5148,8.5493,8.3507,8.5234,60600.0],["2017-01-17",8.463,8.6357,8.3421,8.6184,188500.0],["2017-01-18",8.4975,8.6961,8.4284,8.627,509300.0],["2017-01-19",8.6702,8.7652,8.3939,8.4284,150400.0],["2017-01-20",8.4889,8.6357,8.4198,8.5666,71600.0],["2017-01-23",8.4889,8.6357,8.4889,8.6011,127300.0],["2017-01-24",8.5579,8.6702,8.5148,8.6184,60000.0],["2017-01-25",8.7048,8.7134,8.5493,8.627,161800.0],["2017-01-26",8.6529,8.6961,8.5839,8.6443,158900.0],["2017-01-27",8.6098,8.6098,8.3939,8.5839,90100.0],["2017-01-30",8.4802,8.6443,8.3939,8.5925,155200.0],["2017-01-31",8.5666,9.0674,8.5061,9.0329,322100.0],["2017-02-01",9.1106,9.4301,9.0415,9.197,144600.0],["2017-02-02",9.1538,9.4042,9.1279,9.2402,158300.0],["2017-02-03",9.3697,9.6374,9.3265,9.5856,695100.0],["2017-02-06",9.6115,9.7497,9.2833,9.6892,163100.0],["2017-02-07",9.836,9.836,9.5338,9.6029,98800.0],["2017-02-08",9.6719,9.7583,9.1538,9.4647,183400.0],["2017-02-09",9.5079,9.741,9.2747,9.3524,49900.0],["2017-02-10",9.4301,9.8274,9.3697,9.7497,100200.0],["2017-02-13",9.8447,9.9137,9.7065,9.8447,812200.0],["2017-02-14",9.7238,9.8274,9.3179,9.7669,130600.0],["2017-02-15",9.8447,9.8447,9.4042,9.5856,143500.0],["2017-02-16",9.5338,9.6633,8.8602,9.4906,170100.0],["2017-02-17",9.4215,9.8533,9.4129,9.7756,217100.0],["2017-02-21",10.0346,10.1815,9.8447,10.1124,526200.0],["2017-02-22",10.1124,10.3628,9.9051,10.3196,254000.0],["2017-02-23",10.3196,10.3196,9.9137,10.2764,2208200.0],["2017-02-24",10.1469,10.4232,10.0865,10.3542,255400.0],["2017-02-27",10.3887,10.3887,10.1901,10.311,47600.0],["2017-02-28",10.3196,10.3714,10.2419,10.3369,61100.0],["2017-03-01",10.3455,10.406,10.2074,10.3973,293700.0],["2017-03-02",10.4319,10.4578,9.9828,10.1296,119600.0],["2017-03-03",10.0692,10.2678,10.0001,10.2246,61900.0],["2017-03-06",10.1814,10.4405,10.0087,10.3887,236200.0],["2017-03-07",10.4319,10.5873,10.3283,10.5787,124900.0],["2017-03-08",10.7946,11.0537,10.7082,11.0018,244600.0],["2017-03-09",10.9328,11.2695,10.7946,11.0882,277100.0],["2017-03-10",11.1486,11.3991,10.9673,11.2264,332100.0],["2017-03-13",11.2264,11.7013,11.1832,11.5113,148500.0],["2017-03-14",11.6582,11.6582,11.2264,11.6063,174300.0],["2017-03-15",11.5372,11.7877,11.52,11.7359,254700.0],["2017-03-16",11.805,12.1417,11.805,12.0036,449700.0],["2017-03-17",12.1245,12.3835,12.0813,12.1677,377100.0],["2017-03-20",12.2626,12.2626,11.5718,11.9518,272400.0],["2017-03-21",11.9172,12.0986,11.7013,11.7272,95200.0],["2017-03-22",11.615,11.9345,11.4854,11.805,68000.0],["2017-03-23",11.6754,12.1936,11.4854,12.0468,117000.0],["2017-03-24",12.0468,12.2626,11.9604,12.1504,65700.0],["2017-03-27",12.2367,13.0485,11.9604,12.1417,121500.0],["2017-03-28",12.2108,12.4008,11.8568,11.9518,67400.0],["2017-03-29",12.064,12.2972,11.9345,12.1677,139100.0],["2017-03-30",12.1245,12.3145,11.9259,12.0554,108200.0],["2017-03-31",12.1504,12.349,12.1504,12.2799,198500.0],["2017-04-03",12.3922,12.8758,12.3231,12.8758,612100.0],["2017-04-04",12.9103,12.9449,12.4181,12.8844,113300.0],["2017-04-05",12.9535,13.0312,12.5563,12.8671,147700.0],["2017-04-06",12.9362,13.368,12.7462,12.9449,228200.0],["2017-04-07",12.9535,13.2212,12.8671,12.9017,141700.0],["2017-04-10",12.9535,13.4716,12.919,13.2471,190100.0],["2017-04-11",13.4026,13.9898,13.3507,13.8171,650100.0],["2017-04-12",14.0502,14.6806,13.8516,14.2402,754000.0],["2017-04-13",14.3179,14.482,14.033,14.0502,379100.0],["2017-04-17",14.2229,14.5511,14.0848,14.4906,250700.0],["2017-04-18",14.5597,14.9829,14.1539,14.2575,302700.0],["2017-04-19",14.3179,14.482,13.3766,13.8516,433400.0],["2017-04-20",13.8602,14.2316,13.6184,14.1539,170300.0],["2017-04-21",14.2489,14.2489,13.7307,13.8602,208700.0],["2017-04-24",14.0675,14.3957,13.5321,13.7825,295200.0],["2017-04-25",13.653,13.7825,13.0312,13.1608,397000.0],["2017-04-26",13.0312,13.3766,12.5908,13.1262,435800.0],["2017-04-27",13.0658,13.178,12.7635,12.9535,190000.0],["2017-04-28",12.9535,12.9535,12.729,12.8499,224600.0],["2017-05-01",12.8844,13.1176,12.8153,13.0399,76800.0],["2017-05-02",13.1176,13.368,13.0053,13.1262,348500.0],["2017-05-03",13.1262,13.2039,12.8412,12.9621,106700.0],["2017-05-04",12.9967,13.0399,12.6167,12.8153,281900.0],["2017-05-05",12.919,13.0139,12.5908,12.919,220800.0],["2017-05-08",12.9794,13.0399,12.7376,12.9103,108500.0],["2017-05-09",12.9535,12.9535,12.5217,12.824,149700.0],["2017-05-10",12.9017,12.9621,12.5649,12.6944,90200.0],["2017-05-11",12.6599,12.8499,12.6513,12.7376,359500.0],["2017-05-12",12.7981,13.2126,12.7549,12.9362,264400.0],["2017-05-15",12.9621,13.1176,12.7462,13.0485,160000.0],["2017-05-16",13.083,13.368,13.0399,13.2557,262700.0],["2017-05-17",13.3507,13.4026,13.1176,13.273,144100.0],["2017-05-18",13.3421,13.3421,12.6599,12.9017,185000.0],["2017-05-19",12.9535,13.3853,12.8585,12.9794,270600.0],["2017-05-22",12.9535,13.1003,12.8671,13.083,207700.0],["2017-05-23",13.1694,13.1867,12.9103,12.9535,72100.0],["2017-05-24",12.9449,13.0399,12.8326,12.9362,83200.0],["2017-05-25",13.0312,13.178,12.893,12.919,114800.0],["2017-05-26",12.9708,13.8257,12.7635,13.8084,428300.0],["2017-05-30",13.9121,14.3352,13.8343,14.1193,428100.0],["2017-05-31",14.1193,14.3093,14.033,14.0848,432000.0],["2017-06-01",14.0243,14.482,13.9898,14.3266,201900.0],["2017-06-02",14.4129,14.5943,14.292,14.5943,136300.0],["2017-06-05",14.5943,14.5943,14.128,14.2143,139000.0],["2017-06-06",14.102,14.2661,13.9984,14.0848,59900.0],["2017-06-07",14.0761,14.102,13.7739,13.9639,123500.0],["2017-06-08",13.938,13.9639,13.6789,13.9034,113300.0],["2017-06-09",13.9811,13.9898,13.3853,13.4457,243300.0],["2017-06-12",13.4803,13.6444,13.2039,13.3853,279200.0],["2017-06-13",13.368,13.5753,12.7117,13.4285,228100.0],["2017-06-14",13.4544,13.6098,13.2557,13.4716,302500.0],["2017-06-15",13.463,13.4716,13.0226,13.2817,103700.0],["2017-06-16",13.3421,13.8689,13.2989,13.7393,123900.0],["2017-06-19",13.6962,14.4993,13.6962,14.1798,466600.0],["2017-06-20",14.2229,14.9829,13.7307,14.2057,442600.0],["2017-06-21",13.0744,13.8171,12.9967,13.7048,1084700.0],["2017-06-22",13.5925,14.4475,13.5753,14.3007,300600.0],["2017-06-23",14.4216,14.4993,14.128,14.482,110100.0],["2017-06-26",14.5511,14.6202,14.0934,14.2316,184400.0],["2017-06-27",14.1711,14.5684,13.8257,14.0934,207800.0],["2017-06-28",14.2143,14.3611,13.8948,14.2488,47000.0],["2017-06-29",14.197,14.4129,13.8602,14.102,92100.0],["2017-06-30",14.1107,14.4388,13.8775,14.3438,119400.0],["2017-07-03",14.387,14.6806,14.387,14.6547,95100.0],["2017-07-05",14.7152,15.4924,14.7152,14.8102,497600.0],["2017-07-06",14.8965,14.8965,13.9121,14.2488,301500.0],["2017-07-07",14.4302,14.5079,13.938,14.387,79300.0],["2017-07-10",14.4993,14.4993,14.2661,14.3611,82800.0],["2017-07-11",14.2488,14.5425,14.2229,14.4475,71200.0],["2017-07-12",14.5338,14.8793,14.2057,14.2402,72100.0],["2017-07-13",14.3611,14.4561,13.8171,14.033,156800.0],["2017-07-14",14.033,14.292,14.0157,14.0934,98600.0],["2017-07-17",14.1107,14.197,13.4371,13.463,179200.0],["2017-07-18",13.4371,13.6444,12.8067,12.988,336900.0],["2017-07-19",12.7808,13.1176,12.1763,12.824,279200.0],["2017-07-20",12.919,13.2989,12.8499,13.1435,95800.0],["2017-07-21",13.1262,13.2385,12.8671,12.9449,70100.0],["2017-07-24",12.9535,13.0744,12.6685,12.8499,289400.0],["2017-07-25",12.9621,12.9967,12.6253,12.9449,165700.0],["2017-07-26",12.9017,13.0917,12.8412,13.0312,164900.0],["2017-07-27",13.0485,13.1262,12.6599,12.9535,221400.0],["2017-07-28",12.9449,13.0658,12.8499,12.9535,111800.0],["2017-07-31",12.9535,13.5062,12.7981,13.1262,169000.0],["2017-08-01",13.1608,13.3853,12.7722,12.9708,145700.0],["2017-08-02",13.0399,13.2385,12.9017,12.9621,111200.0],["2017-08-03",13.0226,13.2817,12.6513,13.2298,166000.0],["2017-08-04",13.2557,13.6012,12.9967,13.558,303600.0],["2017-08-07",14.4216,14.4647,13.6012,13.9121,444800.0],["2017-08-08",14.0157,14.033,13.3076,13.3076,228200.0],["2017-08-09",13.3162,13.4803,12.8844,13.1176,231700.0],["2017-08-10",13.1089,13.3421,12.7117,12.8671,132600.0],["2017-08-11",12.7376,13.4716,12.7376,13.4285,140700.0],["2017-08-14",14.102,15.501,13.9984,15.3283,706200.0],["2017-08-15",15.3974,15.5269,15.0692,15.4665,271800.0],["2017-08-16",15.4665,15.5356,15.3801,15.4233,74200.0],["2017-08-17",15.4147,15.4492,15.1038,15.2074,382700.0],["2017-08-18",15.2333,15.5442,15.1124,15.4578,318600.0],["2017-08-21",15.501,16.1142,15.4924,15.6219,220900.0],["2017-08-22",15.596,15.8637,15.5615,15.6996,131300.0],["2017-08-23",15.691,16.1919,15.6737,15.7601,167000.0],["2017-08-24",15.8119,16.0105,15.3888,15.7083,167100.0],["2017-08-25",15.8119,16.1314,15.4837,15.6478,159600.0],["2017-08-28",15.8033,15.976,15.6651,15.7169,62700.0],["2017-08-29",15.5615,15.691,15.4578,15.5787,87300.0],["2017-08-30",15.6565,15.6565,14.9224,15.0692,270300.0],["2017-08-31",15.0088,15.4492,14.9397,15.0174,264200.0],["2017-09-01",15.1211,15.6306,15.0779,15.6046,133000.0],["2017-09-05",15.7083,16.0192,15.6046,15.8378,127000.0],["2017-09-06",15.9414,16.0192,15.691,15.8464,205600.0],["2017-09-07",15.976,16.0192,15.7255,15.8378,42600.0],["2017-09-08",15.6651,15.7169,15.2938,15.3024,88500.0],["2017-09-11",15.6651,16.0278,15.406,15.5442,196800.0],["2017-09-12",15.5269,15.6219,15.0088,15.1211,85100.0],["2017-09-13",15.1038,15.3283,14.862,15.1211,80600.0],["2017-09-14",15.1124,15.1124,14.9656,15.0261,45900.0],["2017-09-15",15.0002,15.1729,14.9311,15.0347,57600.0],["2017-09-18",15.0692,15.1815,14.8102,15.0951,76600.0],["2017-09-19",15.3197,16.0623,15.0951,15.8983,331500.0],["2017-09-20",16.2264,16.7791,16.0278,16.3214,403700.0],["2017-09-21",16.5805,16.7618,16.4855,16.6409,151400.0],["2017-09-22",16.6755,17.2713,16.6755,17.2713,102600.0],["2017-09-25",17.2713,17.6081,16.9864,17.1936,327800.0],["2017-09-26",17.0382,17.6599,16.7964,17.0295,359100.0],["2017-09-27",17.1159,17.1936,16.425,16.7273,136700.0],["2017-09-28",16.7446,17.2022,16.6582,17.1504,89700.0],["2017-09-29",17.1591,17.7636,17.1591,17.539,180700.0],["2017-10-02",17.6772,18.2558,17.6513,17.7895,230100.0],["2017-10-03",17.7895,18.3681,17.7722,18.1953,784300.0],["2017-10-04",18.2558,18.3508,17.8413,18.0831,122200.0],["2017-10-05",18.1435,18.7739,18.014,18.7221,215700.0],["2017-10-06",18.748,18.7739,18.394,18.7567,57600.0],["2017-10-09",18.7826,19.0676,18.4199,18.8171,111100.0],["2017-10-10",18.9726,19.1539,18.4285,18.489,111600.0],["2017-10-11",18.6012,18.6962,18.1694,18.6185,93000.0],["2017-10-12",18.4976,18.7308,17.9449,18.6271,96200.0],["2017-10-13",18.6962,18.9898,18.6012,18.8085,145200.0],["2017-10-16",18.843,19.1453,18.653,18.8085,114700.0],["2017-10-17",18.7308,18.8085,18.1435,18.2299,348700.0],["2017-10-18",18.1694,18.1694,17.2195,18.0744,297400.0],["2017-10-19",17.7549,18.5926,17.2886,18.3853,151000.0],["2017-10-20",18.5494,18.7394,17.8845,18.1694,177800.0],["2017-10-23",18.4285,19.033,18.4285,18.5667,353100.0],["2017-10-24",18.584,18.9121,18.0485,18.8603,286700.0],["2017-10-25",18.8603,18.8603,18.0744,18.1953,169400.0],["2017-10-26",18.1435,18.7135,17.5909,17.7118,208200.0],["2017-10-27",17.7118,18.0658,17.7118,17.8672,132200.0],["2017-10-30",17.9017,18.0399,17.8586,17.9967,103900.0],["2017-10-31",18.0917,18.4371,17.7118,18.3249,121400.0],["2017-11-01",18.394,18.7394,18.1435,18.653,201600.0],["2017-11-02",18.6617,18.6617,17.7636,18.204,112700.0],["2017-11-03",18.1953,18.394,18.0485,18.204,210200.0],["2017-11-06",18.4199,18.748,18.1781,18.6444,211600.0],["2017-11-07",18.6789,18.7653,17.9881,18.0917,126900.0],["2017-11-08",18.2472,18.5149,18.014,18.5149,132900.0],["2017-11-09",18.4199,18.4199,17.3404,18.0485,150200.0],["2017-11-10",17.9536,17.9536,17.4786,17.634,82100.0],["2017-11-13",17.7204,17.7981,17.3577,17.6254,100100.0],["2017-11-14",17.6081,17.7636,16.1401,16.8827,257900.0],["2017-11-15",16.805,17.7031,15.596,17.375,290900.0],["2017-11-16",17.4959,18.6271,17.3836,18.0744,204300.0],["2017-11-17",18.1608,18.4026,17.444,17.7377,213100.0],["2017-11-20",17.7204,18.1349,17.3318,17.5045,54900.0],["2017-11-21",17.7636,18.0399,17.6599,17.9363,101900.0],["2017-11-22",17.9363,18.2731,17.7895,18.1349,63500.0],["2017-11-24",18.1349,18.5667,18.0226,18.4631,112300.0],["2017-11-27",18.6012,18.6358,17.9449,18.109,63400.0],["2017-11-28",18.1349,18.2299,17.8499,18.1522,84400.0],["2017-11-29",18.109,18.558,18.0485,18.558,111600.0],["2017-11-30",18.558,18.6962,18.1954,18.394,168600.0],["2017-12-01",18.4976,18.653,18.0313,18.394,89700.0],["2017-12-04",18.6012,18.6012,17.9708,18.1608,108000.0],["2017-12-05",18.4803,18.5753,17.7722,18.4285,97700.0],["2017-12-06",18.4371,18.6789,18.1608,18.3162,218200.0],["2017-12-07",18.2126,18.9898,18.1004,18.843,374700.0],["2017-12-08",18.8603,19.862,18.7221,19.1194,622400.0],["2017-12-11",19.2489,20.1211,19.128,20.1211,260500.0],["2017-12-12",20.2938,20.5183,20.0175,20.3456,236800.0],["2017-12-13",20.3197,20.337,19.603,20.1297,280400.0],["2017-12-14",20.1384,20.4924,19.862,20.0002,77200.0],["2017-12-15",20.0866,20.0866,19.1884,19.3784,227400.0],["2017-12-18",19.5511,19.6634,19.3094,19.603,114600.0],["2017-12-19",19.6375,20.2765,19.3439,19.9916,335400.0],["2017-12-20",19.8966,20.6392,19.7843,20.5011,330900.0],["2017-12-21",20.5011,20.7256,19.9657,20.3629,98500.0],["2017-12-22",20.4665,20.5615,20.1211,20.2938,73400.0],["2017-12-26",20.3197,20.6911,19.7498,19.9138,87400.0],["2017-12-27",20.0347,20.3802,19.4734,19.767,225800.0],["2017-12-28",19.7239,20.0693,19.3871,19.4303,110900.0],["2017-12-29",19.4648,19.8016,18.7912,19.1971,274100.0],["2018-01-02",19.3612,20.2593,19.2834,19.8102,163900.0],["2018-01-03",20.0002,20.337,19.3007,19.6202,126400.0],["2018-01-04",19.6461,20.0261,19.5857,19.7584,171300.0],["2018-01-05",19.8102,19.8707,19.4475,19.8534,134400.0],["2018-01-08",19.9484,19.9484,18.8517,19.1798,237700.0],["2018-01-09",19.3094,19.3094,18.5753,18.843,359100.0],["2018-01-10",18.9812,19.4562,18.8258,19.0244,232700.0],["2018-01-11",19.2144,19.6375,19.0244,19.4734,198000.0],["2018-01-12",19.6634,20.0952,19.603,19.862,129700.0],["2018-01-16",20.4061,20.4579,20.1211,20.2334,416300.0],["2018-01-17",20.5443,20.7256,20.3025,20.3456,221700.0],["2018-01-18",20.6306,20.9156,20.3543,20.3802,177800.0],["2018-01-19",20.4665,20.5529,19.8016,20.0952,227300.0],["2018-01-22",20.0952,20.5097,20.052,20.2938,195000.0],["2018-01-23",20.4493,20.4493,20.0088,20.1384,110700.0],["2018-01-24",20.0434,20.5702,20.0434,20.2938,141100.0],["2018-01-25",20.4147,20.5183,19.7929,20.2075,237200.0],["2018-01-26",20.2765,20.4752,19.9657,20.242,221100.0],["2018-01-29",20.242,20.4579,19.7843,20.0866,187200.0],["2018-01-30",20.0434,20.2075,19.223,19.3612,212900.0],["2018-01-31",19.3698,19.8189,19.223,19.7757,296600.0],["2018-02-01",19.862,20.0693,19.5166,19.7411,385800.0],["2018-02-02",19.5252,19.5252,18.3681,18.7998,279900.0],["2018-02-05",18.4285,18.6185,17.5304,18.3249,356300.0],["2018-02-06",17.185,19.862,16.3041,19.7757,544100.0],["2018-02-07",19.8361,19.8361,18.558,19.4303,227300.0],["2018-02-08",19.4216,19.5511,17.6427,18.0658,609900.0],["2018-02-09",18.2472,18.2472,16.8827,17.634,249400.0],["2018-02-12",17.9276,18.1263,17.6254,17.9708,133000.0],["2018-02-13",17.9449,17.9449,17.5304,17.9104,180500.0],["2018-02-14",17.7031,18.6099,17.6427,18.3853,240800.0],["2018-02-15",18.5235,18.8603,18.4112,18.8085,294400.0],["2018-02-16",18.7567,19.603,18.7567,18.9985,236000.0],["2018-02-20",19.1625,19.2403,18.5494,18.6271,205200.0],["2018-02-21",18.204,18.653,17.6168,18.3767,354400.0],["2018-02-22",18.4458,18.6962,17.9017,18.1176,103000.0],["2018-02-23",18.299,18.4112,17.8845,18.2126,100700.0],["2018-02-26",18.3508,18.3508,18.0054,18.1349,166000.0],["2018-02-27",18.109,18.1176,17.5477,17.824,112000.0],["2018-02-28",17.9622,18.014,17.5563,17.6945,236300.0],["2018-03-01",17.5304,17.7204,17.1332,17.3318,182600.0],["2018-03-02",17.28,17.28,16.7964,17.2454,199900.0],["2018-03-05",17.0986,17.4009,16.8396,17.185,113800.0],["2018-03-06",17.2282,17.6599,17.2282,17.4613,104400.0],["2018-03-07",17.444,17.5909,17.444,17.5822,42900.0],["2018-03-08",17.9708,18.1867,17.7031,17.9881,75100.0],["2018-03-09",18.0054,18.7567,18.0054,18.6789,260400.0],["2018-03-12",18.6444,18.9726,18.6271,18.7653,108400.0],["2018-03-13",18.5062,18.5062,18.0399,18.2385,148100.0],["2018-03-14",18.2385,18.4717,18.2213,18.3076,163200.0],["2018-03-15",18.4458,18.4458,17.9017,18.1349,104400.0],["2018-03-16",18.2213,18.4976,18.2213,18.299,106100.0],["2018-03-19",18.3508,18.3508,17.3491,17.9017,163600.0],["2018-03-20",17.8758,17.8758,17.4613,17.6599,71600.0],["2018-03-21",17.6427,17.9795,17.3145,17.5909,77400.0],["2018-03-22",17.5477,17.7463,16.71,16.8223,183600.0],["2018-03-23",16.7446,16.7446,16.4078,16.4509,163000.0],["2018-03-26",16.4941,17.2195,16.4941,17.0641,289900.0],["2018-03-27",17.0641,17.4872,16.9518,17.4009,140800.0],["2018-03-28",17.3404,17.8758,17.0382,17.4095,217700.0],["2018-03-29",17.5736,17.8931,17.0123,17.5649,42500.0],["2018-04-02",17.539,17.539,17.1332,17.2454,49600.0],["2018-04-03",17.3318,18.2644,17.0295,18.204,225300.0],["2018-04-04",17.8067,18.394,17.4009,18.1781,183800.0],["2018-04-05",18.2213,18.3767,17.9967,18.1349,96000.0],["2018-04-06",18.0572,18.0831,17.444,17.9536,104800.0],["2018-04-09",17.9795,18.1004,17.4095,17.4095,70000.0],["2018-04-10",17.6081,17.9622,17.6081,17.7722,40800.0],["2018-04-11",17.7118,18.394,17.5304,18.1781,87300.0],["2018-04-12",18.204,18.204,17.6599,17.8845,43500.0],["2018-04-13",17.9276,17.9276,17.4872,17.5736,25800.0],["2018-04-16",17.4959,17.6858,17.3145,17.444,48000.0],["2018-04-17",17.5736,17.7895,17.5218,17.5736,31300.0],["2018-04-18",17.7118,18.0485,17.6168,17.6686,60700.0],["2018-04-19",17.7981,17.7981,16.9518,17.0986,504500.0],["2018-04-20",17.0986,17.0986,16.5632,16.8482,217700.0],["2018-04-23",16.9345,16.9345,16.5977,16.6668,81400.0],["2018-04-24",16.7964,16.9691,16.33,16.4423,142800.0],["2018-04-25",16.2523,16.7359,15.881,16.4078,741900.0],["2018-04-26",16.4941,16.5805,15.6565,15.8724,481300.0],["2018-04-27",15.7946,16.4596,15.5701,16.1832,234700.0],["2018-04-30",16.2696,16.9864,16.1487,16.4596,293000.0],["2018-05-01",16.4941,16.805,15.9069,16.1487,121800.0],["2018-05-02",16.1573,16.2782,15.8896,15.976,293400.0],["2018-05-03",15.8896,16.0278,15.2247,15.2851,272800.0],["2018-05-04",15.3715,16.1919,14.4647,14.5856,359100.0],["2018-05-07",14.6547,14.9052,14.2057,14.3698,366600.0],["2018-05-08",14.2489,14.2834,12.9621,14.102,1032600.0],["2018-05-09",14.1193,16.0364,13.7221,14.0675,457000.0],["2018-05-10",14.6115,15.3542,14.4388,15.2765,818100.0],["2018-05-11",15.5356,15.6824,14.6375,14.8965,581700.0],["2018-05-14",14.672,14.7238,13.8689,14.7238,616500.0],["2018-05-15",14.6202,15.3974,14.5684,14.7411,380900.0],["2018-05-16",14.8188,15.6046,14.8188,15.5701,377000.0],["2018-05-17",15.4147,15.5701,15.242,15.3801,249200.0],["2018-05-18",15.3801,15.3801,15.1211,15.3456,143400.0],["2018-05-21",15.3542,15.4838,15.1988,15.3456,85500.0],["2018-05-22",15.406,15.4492,15.1556,15.1988,135400.0],["2018-05-23",15.147,15.3197,14.7929,15.2333,268800.0],["2018-05-24",15.1297,15.2679,14.957,15.1211,168600.0],["2018-05-25",15.1211,15.3542,14.8533,15.3024,61600.0],["2018-05-29",15.1124,15.1556,14.4475,14.5252,356200.0],["2018-05-30",14.5856,14.7324,14.2834,14.3698,215900.0],["2018-05-31",14.4129,14.6547,14.2316,14.3957,421100.0],["2018-06-01",14.4129,14.767,14.0848,14.5079,185000.0],["2018-06-04",14.5338,14.8102,14.4647,14.5252,112300.0],["2018-06-05",14.4561,15.5097,14.4561,15.2074,279700.0],["2018-06-06",15.2247,15.3197,14.7843,15.0174,211500.0],["2018-06-07",15.0174,15.1642,14.4216,14.5597,208700.0],["2018-06-08",14.6375,15.1556,14.6375,14.9742,169000.0],["2018-06-11",14.5338,14.9829,14.0761,14.7152,380800.0],["2018-06-12",14.7152,14.7152,14.3093,14.4993,79000.0],["2018-06-13",14.5338,14.5338,13.9811,14.0071,108200.0],["2018-06-14",13.9811,14.2748,13.0053,13.2126,365000.0],["2018-06-15",13.0658,13.3766,12.8067,12.824,219300.0],["2018-06-18",12.7808,12.7808,12.159,12.3922,236500.0],["2018-06-19",12.2281,12.9967,11.9431,12.8499,238400.0],["2018-06-20",12.9017,13.083,12.6081,12.6685,127500.0],["2018-06-21",13.5494,14.2488,13.5062,13.5666,649000.0],["2018-06-22",13.5925,13.7134,13.3248,13.5753,114600.0],["2018-06-25",13.4716,13.4716,13.1003,13.1694,187600.0],["2018-06-26",13.0312,13.2644,12.6772,12.6772,101800.0],["2018-06-27",12.6253,12.6253,11.3818,11.52,273200.0],["2018-06-28",11.5113,11.7704,11.2005,11.3386,239000.0],["2018-06-29",11.52,11.6236,10.3542,10.4837,596100.0],["2018-07-02",10.3887,10.4578,10.1555,10.3283,543200.0],["2018-07-03",10.2592,11.7445,10.1555,11.7445,295200.0],["2018-07-05",11.5718,12.3404,11.5113,12.0036,272500.0],["2018-07-06",12.0554,12.3835,12.0208,12.1504,165500.0],["2018-07-09",12.1158,12.6772,12.1158,12.6253,141800.0],["2018-07-10",12.5563,12.7376,12.2367,12.2886,81100.0],["2018-07-11",12.2281,12.9362,12.0208,12.6253,120800.0],["2018-07-12",12.5649,12.729,12.3404,12.3922,92500.0],["2018-07-13",12.4938,12.6866,12.231,12.3098,115000.0],["2018-07-16",12.2222,12.4325,12.0382,12.0645,171000.0],["2018-07-17",12.0908,12.2485,11.9068,12.0996,254100.0],["2018-07-18",12.0119,12.3974,11.9156,12.3887,89600.0],["2018-07-19",12.3011,12.3799,12.0557,12.2835,55700.0],["2018-07-20",12.3887,12.6603,12.1959,12.5376,105200.0],["2018-07-23",12.634,12.7742,12.3098,12.6866,110900.0],["2018-07-24",12.8443,13.0984,12.7216,12.9845,82200.0],["2018-07-25",13.1422,13.9044,13.1071,13.8869,174000.0],["2018-07-26",13.9307,14.4827,13.5802,14.3074,307400.0],["2018-07-27",14.3863,14.763,14.2373,14.4126,240400.0],["2018-07-30",14.2373,14.5878,14.2198,14.3863,140300.0],["2018-07-31",14.1672,14.7192,14.1672,14.4476,192000.0],["2018-08-01",14.4476,14.5528,14.0534,14.4651,83100.0],["2018-08-02",14.5002,14.6667,14.0621,14.2023,116000.0],["2018-08-03",14.2023,14.5878,14.1059,14.2198,137000.0],["2018-08-06",14.0972,14.3425,13.9657,14.2899,58500.0],["2018-08-07",14.3337,14.3337,13.8256,13.8869,87000.0],["2018-08-08",14.2987,14.4739,13.1509,13.2035,145500.0],["2018-08-09",13.2736,13.44,12.8968,13.1684,139100.0],["2018-08-10",13.2736,13.2736,12.1609,12.7917,386700.0],["2018-08-13",12.4062,12.4062,11.6352,12.0908,322200.0],["2018-08-14",12.1171,12.4675,12.0207,12.2397,184200.0],["2018-08-15",12.1609,12.3361,11.5563,12.1434,117900.0],["2018-08-16",12.1959,12.5026,11.8893,12.1346,70400.0],["2018-08-17",12.0645,12.1346,11.8279,12.1171,156900.0],["2018-08-20",12.1689,12.3299,12.0706,12.312,40100.0],["2018-08-21",12.2315,12.5087,11.8202,11.9096,218100.0],["2018-08-22",11.9275,12.2852,11.856,12.1689,128300.0],["2018-08-23",12.1868,12.3209,11.9096,11.9722,89800.0],["2018-08-24",12.1063,12.1242,11.4536,11.7934,215800.0],["2018-08-27",11.7487,12.6249,11.7487,12.3835,430200.0],["2018-08-28",12.4461,12.6518,11.9007,12.0348,249000.0],["2018-08-29",11.9096,12.2226,10.7831,11.552,663600.0],["2018-08-30",11.543,11.5967,9.5849,9.88,1105800.0],["2018-08-31",9.8174,11.6503,9.8174,11.6146,898000.0],["2018-09-04",11.4805,11.4805,10.4075,10.9708,390200.0],["2018-09-05",10.8814,11.8918,10.792,11.7308,308200.0],["2018-09-06",11.7398,13.5638,11.7398,13.1435,557600.0],["2018-09-07",13.1346,13.6621,13.0541,13.4207,271900.0],["2018-09-10",13.3849,13.7247,12.9468,13.0183,87500.0],["2018-09-11",12.9468,12.9468,12.3567,12.4193,143600.0],["2018-09-12",12.4282,12.8842,12.4282,12.8395,74600.0],["2018-09-13",12.8842,13.5906,12.8842,13.0183,246400.0],["2018-09-14",13.0094,13.2687,12.5623,12.9289,181700.0],["2018-09-17",12.8663,14.2612,12.7769,14.1539,714700.0],["2018-09-18",14.3295,14.7844,14.284,14.5569,425900.0],["2018-09-19",14.4295,15.4212,14.3295,14.839,396700.0],["2018-09-20",15.1665,16.1764,15.1665,15.676,557500.0],["2018-09-21",15.7033,16.0126,15.1483,15.4121,629200.0],["2018-09-24",15.3848,15.4212,13.8746,14.6024,565100.0],["2018-09-25",14.3113,14.8844,13.7745,14.6479,268800.0],["2018-09-26",14.6934,14.9936,14.5569,14.8117,356900.0],["2018-09-27",14.9936,15.0755,13.8018,13.8746,211700.0],["2018-09-28",13.7654,13.9746,12.6918,13.2104,413500.0],["2018-10-01",13.2377,13.5197,12.9011,13.3651,251300.0],["2018-10-02",13.6835,13.8291,13.3742,13.4651,176200.0],["2018-10-03",13.82,13.9837,13.3196,13.4106,395100.0],["2018-10-04",13.4106,13.4106,12.3006,12.5644,273700.0],["2018-10-05",12.5826,12.7646,12.0367,12.6281,326100.0],["2018-10-08",12.8738,13.1831,12.6281,12.9739,171400.0],["2018-10-09",13.0193,13.1103,12.3188,12.4462,224400.0],["2018-10-10",12.3461,12.4644,12.0095,12.1095,145600.0],["2018-10-11",12.1186,12.6372,11.8366,11.964,288800.0],["2018-10-12",12.1368,12.892,12.1368,12.5189,91900.0],["2018-10-15",12.4917,13.0921,12.2096,12.7919,97400.0],["2018-10-16",12.9557,13.5652,12.7828,13.1831,309200.0],["2018-10-17",13.174,13.174,12.6645,12.9284,175100.0],["2018-10-18",12.892,12.892,12.2733,12.7009,268300.0],["2018-10-19",12.7555,12.9375,12.5735,12.7009,153600.0],["2018-10-22",12.7919,12.9648,12.4189,12.5371,83900.0],["2018-10-23",12.4098,12.5098,11.8912,12.3279,232700.0],["2018-10-24",12.2915,12.5553,11.873,11.9367,131800.0],["2018-10-25",12.0277,12.6463,11.7547,12.5098,219700.0],["2018-10-26",12.4462,12.7737,11.964,12.4098,328100.0],["2018-10-29",12.4553,12.8374,12.0913,12.2369,239300.0],["2018-10-30",12.2369,12.6554,12.0822,12.6099,146500.0],["2018-10-31",12.6736,13.2832,12.4735,13.2195,399900.0],["2018-11-01",13.3287,14.0747,13.0466,13.6562,239700.0],["2018-11-02",13.7836,14.3568,13.7381,14.1475,319800.0],["2018-11-05",14.102,14.193,13.7654,14.102,196000.0],["2018-11-06",14.0656,14.2294,13.7927,14.0656,158600.0],["2018-11-07",14.102,14.4659,14.0929,14.3295,134700.0],["2018-11-08",14.4113,14.5569,14.0292,14.193,163000.0],["2018-11-09",14.1475,14.375,13.6835,14.2567,270700.0],["2018-11-12",14.3204,14.3204,13.82,13.8564,201000.0],["2018-11-13",13.7654,13.9382,12.992,13.2468,339800.0],["2018-11-14",13.3742,13.8837,13.0739,13.8564,259700.0],["2018-11-15",13.9655,14.375,13.6926,14.2658,216100.0],["2018-11-16",14.1839,14.7389,14.1839,14.5114,167700.0],["2018-11-19",14.4841,14.7298,14.3477,14.4932,43600.0],["2018-11-20",14.2294,14.2294,13.5197,13.9291,161500.0],["2018-11-21",13.9382,14.4932,13.7381,13.9019,85100.0],["2018-11-23",13.8018,13.8018,13.2923,13.7017,61600.0],["2018-11-26",13.8109,13.8109,13.3287,13.4197,267400.0],["2018-11-27",13.3833,13.4742,13.0102,13.0193,57900.0],["2018-11-28",13.0921,13.4106,12.7919,13.2741,172500.0],["2018-11-29",13.2741,13.9655,13.2741,13.7654,79800.0],["2018-11-30",13.7563,13.9928,13.6562,13.8564,96700.0],["2018-12-03",14.3477,14.6024,14.2931,14.5114,221300.0],["2018-12-04",14.4932,14.7389,14.3113,14.6206,317300.0],["2018-12-06",14.3477,15.2939,14.2112,15.1301,205100.0],["2018-12-07",15.1938,15.4212,14.3568,14.8026,460400.0],["2018-12-10",14.7116,14.8117,14.1293,14.284,148100.0],["2018-12-11",14.4295,14.5842,14.2112,14.475,53500.0],["2018-12-12",14.7025,14.7025,14.2749,14.3204,146500.0],["2018-12-13",14.2567,14.3295,14.102,14.1111,29500.0],["2018-12-14",13.8746,14.1384,13.5197,14.0383,471100.0],["2018-12-17",13.8928,13.911,13.5379,13.6926,302000.0],["2018-12-18",13.6562,13.9291,13.2377,13.8291,465300.0],["2018-12-19",13.82,14.011,13.2923,13.2923,105200.0],["2018-12-20",13.4197,13.4288,12.5826,12.71,242000.0],["2018-12-21",12.7009,12.9284,12.5098,12.6372,128000.0],["2018-12-24",12.3188,12.8101,12.3188,12.4553,50500.0],["2018-12-26",12.0549,12.6008,12.0367,12.3825,241400.0],["2018-12-27",12.2187,12.8283,12.1914,12.7373,87800.0],["2018-12-28",12.6918,13.447,12.6918,12.9011,133100.0],["2018-12-31",12.8829,13.6926,12.7646,13.6471,92200.0],["2019-01-02",13.7199,13.7199,13.2104,13.2559,92200.0],["2019-01-03",13.2468,13.3469,12.8647,13.0921,59600.0],["2019-01-04",13.2013,14.4386,13.0921,14.1111,208400.0],["2019-01-07",14.2567,14.4659,13.9837,14.2931,151100.0],["2019-01-08",14.375,14.375,13.911,14.0929,52700.0],["2019-01-09",14.3659,14.5569,13.9746,14.3022,444500.0],["2019-01-10",14.284,14.4386,14.0747,14.3022,173800.0],["2019-01-11",14.284,14.657,14.2112,14.4932,221900.0],["2019-01-14",14.5842,14.6934,14.3659,14.5296,145000.0],["2019-01-15",14.6479,14.9754,14.4841,14.6752,218000.0],["2019-01-16",14.6934,15.0937,14.6752,14.7662,304000.0],["2019-01-17",14.7662,15.1392,14.6024,14.939,374400.0],["2019-01-18",15.0482,15.121,14.7571,14.9299,249500.0],["2019-01-22",14.8753,14.939,14.475,14.6024,97900.0],["2019-01-23",14.7844,14.8753,14.7116,14.8753,192500.0],["2019-01-24",14.9208,15.1028,14.7116,14.8844,281400.0],["2019-01-25",15.1392,15.2302,14.8117,14.9663,412700.0],["2019-01-28",14.7753,15.1483,14.6752,15.0846,203000.0],["2019-01-29",15.2393,15.2757,14.9754,15.1028,151500.0],["2019-01-30",15.3303,15.3666,15.0664,15.1756,182000.0],["2019-01-31",15.3484,15.4121,15.03,15.3121,203600.0],["2019-02-01",15.3303,15.4303,14.9754,15.0846,226600.0],["2019-02-04",15.03,15.2757,15.0027,15.1119,211300.0],["2019-02-05",15.1574,15.4667,15.0482,15.1483,231700.0],["2019-02-06",15.1847,15.1847,14.6388,14.7662,108000.0],["2019-02-07",14.748,14.748,14.0292,14.2203,171300.0],["2019-02-08",14.2021,14.5387,13.9473,14.475,104900.0],["2019-02-11",14.5751,15.0573,14.4477,14.9208,314300.0],["2019-02-12",15.0664,15.4212,15.0209,15.1028,202200.0],["2019-02-13",15.1301,15.1847,14.5387,14.6297,153500.0],["2019-02-14",14.5478,14.7844,14.2658,14.5842,59300.0],["2019-02-15",14.5751,14.6388,14.193,14.2476,160800.0],["2019-02-19",14.1839,14.1839,13.2559,13.5379,306500.0],["2019-02-20",13.265,13.8928,13.0557,13.3105,392300.0],["2019-02-21",13.3196,13.3651,12.9829,13.1285,150700.0],["2019-02-22",13.2013,13.9564,13.2013,13.8382,382800.0],["2019-02-25",13.9473,14.1839,13.7836,14.0747,191400.0],["2019-02-26",14.2476,14.5387,13.447,14.0019,229100.0],["2019-02-27",14.0019,14.2203,13.6016,13.6835,168900.0],["2019-02-28",13.6926,13.6926,13.1649,13.2195,221700.0],["2019-03-01",13.2286,13.4651,12.7282,12.8738,144500.0],["2019-03-04",12.8829,13.1649,12.6645,12.8374,308300.0],["2019-03-05",12.8829,12.9829,12.7191,12.8283,235500.0],["2019-03-06",12.6827,12.7555,11.9276,12.3097,424100.0],["2019-03-07",12.3188,12.337,11.9185,12.064,225500.0],["2019-03-08",12.0549,12.8283,12.0095,12.619,348200.0],["2019-03-11",12.7464,13.3651,12.7464,13.1922,230300.0],["2019-03-12",13.3014,13.3105,12.7282,12.8192,196900.0],["2019-03-13",12.7828,13.356,12.7828,12.8283,198700.0],["2019-03-14",12.7919,12.992,12.7464,12.8829,89200.0],["2019-03-15",12.9193,13.5197,12.9193,13.1467,247200.0],["2019-03-18",13.1649,13.9837,13.1649,13.6471,261100.0],["2019-03-19",13.8109,13.8928,13.2104,13.3742,245700.0],["2019-03-20",13.3287,13.4651,12.9466,13.2195,238000.0],["2019-03-21",13.2013,13.2559,12.71,12.9739,212300.0],["2019-03-22",12.801,12.8101,12.155,12.246,494500.0],["2019-03-25",12.337,12.6281,12.2369,12.2824,147100.0],["2019-03-26",12.3643,12.6099,11.7365,11.9185,379500.0],["2019-03-27",11.8457,11.9731,11.2543,11.3817,513100.0],["2019-03-28",11.4454,11.9185,11.4454,11.8184,549300.0],["2019-03-29",11.964,12.2096,11.964,11.9731,285500.0],["2019-04-01",12.1914,12.7009,11.9185,12.1004,425700.0],["2019-04-02",12.1004,12.2005,11.2543,11.4818,309300.0],["2019-04-03",11.5909,11.7365,10.9996,11.3271,250900.0],["2019-04-04",11.2816,11.3544,11.0451,11.227,249200.0],["2019-04-05",11.1906,11.3999,10.8722,11.0724,387000.0],["2019-04-08",11.1178,11.4363,11.0178,11.3999,197600.0],["2019-04-09",11.3362,11.409,10.672,10.7357,239600.0],["2019-04-10",10.7357,11.0905,10.7357,10.9814,188300.0],["2019-04-11",10.9723,10.9814,10.7175,10.7994,180100.0],["2019-04-12",10.8267,11.2452,10.7812,11.0269,356400.0],["2019-04-15",11.1087,11.5637,10.9268,11.4636,257300.0],["2019-04-16",11.4818,11.7092,11.2088,11.2816,245000.0],["2019-04-17",11.3089,11.4363,10.7721,10.854,660900.0],["2019-04-18",11.09,11.37,10.88,10.9,402100.0],["2019-04-22",10.9,11.16,10.7,10.94,527500.0],["2019-04-23",10.96,11.56,10.96,11.44,812000.0],["2019-04-24",11.49,11.5,10.13,10.28,800300.0],["2019-04-25",10.21,10.44,8.81,9.99,2149400.0],["2019-04-26",10.08,10.4,9.73,9.93,398600.0],["2019-04-29",9.98,10.14,9.67,9.84,671100.0],["2019-04-30",9.82,10.21,9.82,10.16,532200.0],["2019-05-01",10.17,10.73,10.17,10.34,429200.0],["2019-05-02",10.3,10.75,10.3,10.6,359400.0],["2019-05-03",10.64,11.21,10.64,10.88,691900.0],["2019-05-06",10.67,11.59,10.61,11.47,452800.0],["2019-05-07",11.34,11.58,11.0,11.28,441900.0],["2019-05-08",11.4,12.09,11.34,11.79,645600.0],["2019-05-09",11.7,12.0,11.44,11.56,526800.0],["2019-05-10",11.58,11.98,11.39,11.61,491400.0],["2019-05-13",11.42,11.42,10.65,11.18,413200.0],["2019-05-14",11.13,11.44,11.1,11.3,341200.0],["2019-05-15",11.13,11.68,11.13,11.51,674500.0],["2019-05-16",11.49,11.72,11.34,11.5,460600.0],["2019-05-17",11.47,11.98,11.43,11.64,514100.0],["2019-05-20",11.56,11.93,10.94,11.66,600700.0],["2019-05-21",11.69,12.34,11.66,11.97,788400.0],["2019-05-22",12.01,12.55,12.0,12.49,976800.0],["2019-05-23",12.34,12.52,12.07,12.35,671400.0],["2019-05-24",12.47,12.78,12.3,12.78,809200.0],["2019-05-28",12.84,13.1,12.5,12.73,10435700.0],["2019-05-29",12.6,12.88,11.8,12.62,974100.0],["2019-05-30",12.66,13.26,12.66,13.17,833100.0],["2019-05-31",13.17,13.21,12.92,13.09,529100.0],["2019-06-03",13.13,13.28,12.84,13.18,473700.0],["2019-06-04",13.24,13.37,12.56,13.34,789100.0],["2019-06-05",13.41,13.9,13.27,13.43,641900.0],["2019-06-06",13.51,13.66,13.07,13.22,330500.0],["2019-06-07",13.32,13.53,13.08,13.16,253200.0],["2019-06-10",13.14,13.58,12.95,13.38,407400.0],["2019-06-11",13.5,14.34,13.39,14.34,897200.0],["2019-06-12",14.35,15.79,14.35,15.0,1471100.0],["2019-06-13",15.0,15.08,14.56,14.75,803900.0],["2019-06-14",14.68,14.83,14.34,14.79,302300.0],["2019-06-17",14.71,15.05,14.63,14.8,198800.0],["2019-06-18",15.0,15.2,14.66,14.87,938600.0],["2019-06-19",14.84,15.06,14.61,14.73,366400.0],["2019-06-20",14.96,15.01,14.58,14.6,414300.0],["2019-06-21",14.66,14.85,14.51,14.7,519400.0],["2019-06-24",14.72,14.84,14.4,14.63,357700.0],["2019-06-25",14.65,14.94,14.65,14.72,250200.0],["2019-06-26",14.71,14.72,14.16,14.32,231000.0],["2019-06-27",14.34,14.53,14.12,14.19,539300.0],["2019-06-28",14.31,14.52,14.09,14.46,199900.0],["2019-07-01",14.57,14.82,14.48,14.74,466200.0],["2019-07-02",14.68,14.86,14.48,14.83,270800.0],["2019-07-03",14.91,15.44,14.7,14.73,545100.0],["2019-07-05",14.8,14.88,14.54,14.73,144300.0],["2019-07-08",14.65,15.14,14.65,14.92,318700.0],["2019-07-09",14.97,15.07,14.82,14.95,177800.0],["2019-07-10",14.96,15.47,14.95,15.41,740400.0],["2019-07-11",15.49,16.4,15.49,16.4,529000.0],["2019-07-12",16.39,16.69,16.23,16.24,418200.0],["2019-07-15",16.27,16.33,15.48,15.63,332600.0],["2019-07-16",15.5,16.02,15.35,15.59,548600.0],["2019-07-17",15.8,15.98,15.66,15.73,314900.0],["2019-07-18",15.86,15.86,15.18,15.26,226500.0],["2019-07-19",15.22,15.41,15.1,15.2,195900.0],["2019-07-22",15.35,15.42,14.43,14.44,326500.0],["2019-07-23",14.55,14.66,14.01,14.45,244900.0],["2019-07-24",14.44,15.18,14.44,15.01,523000.0],["2019-07-25",14.96,15.07,14.68,15.02,354600.0],["2019-07-26",14.99,15.57,14.99,15.33,388700.0],["2019-07-29",15.41,15.58,15.05,15.58,322500.0],["2019-07-30",15.61,15.96,15.61,15.93,669400.0],["2019-07-31",16.0,16.0,15.15,15.61,506700.0],["2019-08-01",15.86,15.96,15.05,15.15,293600.0],["2019-08-02",15.21,15.21,14.66,14.85,289200.0],["2019-08-05",14.85,15.04,14.37,14.71,380500.0],["2019-08-06",14.92,15.15,14.6,14.91,212200.0],["2019-08-07",14.77,15.19,14.5,14.95,594000.0],["2019-08-08",14.98,15.32,14.92,14.93,396100.0],["2019-08-09",14.93,15.9,14.77,15.78,710200.0],["2019-08-12",8.2,9.45,6.05,8.2,3915000.0],["2019-08-13",8.32,9.0,8.3,8.92,1313200.0],["2019-08-14",8.79,9.45,8.39,8.75,1499000.0],["2019-08-15",9.21,9.86,8.89,9.51,1306600.0],["2019-08-16",9.6,10.31,8.89,9.71,968800.0],["2019-08-19",9.58,9.67,8.74,8.78,887400.0],["2019-08-20",8.95,9.17,8.7,8.9,915500.0],["2019-08-21",8.94,9.23,8.68,9.22,667200.0],["2019-08-22",9.16,9.3,8.92,8.95,300500.0],["2019-08-23",8.97,9.22,8.64,8.72,709300.0],["2019-08-26",8.84,8.85,8.41,8.45,254100.0],["2019-08-27",8.43,8.44,7.92,7.96,929800.0],["2019-08-28",7.98,8.08,7.73,7.92,975800.0],["2019-08-29",7.88,7.99,7.6,7.79,661500.0],["2019-08-30",7.83,8.01,7.43,7.5,719300.0],["2019-09-03",7.67,7.85,7.1,7.4,805800.0],["2019-09-04",7.43,8.57,7.38,8.22,1296000.0],["2019-09-05",8.32,8.74,8.27,8.32,729200.0],["2019-09-06",8.31,8.65,8.07,8.11,477000.0],["2019-09-09",8.08,8.25,7.87,8.07,303900.0],["2019-09-10",8.09,8.19,7.9,8.07,360900.0],["2019-09-11",8.11,8.24,7.84,8.15,349100.0],["2019-09-12",8.12,8.18,7.93,7.96,228600.0],["2019-09-13",7.94,8.12,7.71,7.73,433300.0],["2019-09-16",7.67,8.36,7.66,8.3,616300.0],["2019-09-17",8.35,8.35,7.94,8.14,218300.0],["2019-09-18",8.07,8.28,8.02,8.28,266500.0],["2019-09-19",8.23,8.6,8.09,8.57,359200.0],["2019-09-20",8.53,8.59,8.33,8.42,664800.0],["2019-09-23",8.35,8.75,8.19,8.43,291500.0],["2019-09-24",8.39,8.53,8.2,8.23,318800.0],["2019-09-25",8.23,8.49,8.05,8.48,215500.0],["2019-09-26",8.47,8.47,8.11,8.36,340700.0],["2019-09-27",8.41,8.7,8.28,8.56,494400.0],["2019-09-30",8.48,8.51,8.19,8.49,285600.0],["2019-10-01",8.5,8.68,8.19,8.36,162300.0],["2019-10-02",8.33,8.71,8.12,8.58,265600.0],["2019-10-03",8.56,8.75,8.41,8.45,188600.0],["2019-10-04",8.56,9.0,8.51,8.99,271000.0],["2019-10-07",9.02,9.19,8.64,8.7,163800.0],["2019-10-08",8.62,8.64,8.17,8.17,178200.0],["2019-10-09",8.24,8.43,7.78,7.98,273300.0],["2019-10-10",8.02,8.38,7.88,8.3,284700.0],["2019-10-11",8.35,8.61,8.35,8.36,238400.0],["2019-10-14",8.37,8.37,8.06,8.21,195100.0],["2019-10-15",8.3,8.33,8.06,8.27,172500.0],["2019-10-16",8.26,8.48,8.0,8.15,206000.0],["2019-10-17",8.15,8.27,7.96,8.07,212200.0],["2019-10-18",8.02,8.15,7.9,8.07,258800.0],["2019-10-21",8.05,8.11,7.9,8.04,283000.0],["2019-10-22",8.0,8.04,7.7,7.87,727400.0],["2019-10-23",7.84,7.95,7.6,7.69,311100.0],["2019-10-24",7.66,7.72,7.33,7.58,472600.0],["2019-10-25",7.53,8.45,7.34,7.57,437700.0],["2019-10-28",7.54,7.76,7.06,7.16,265400.0],["2019-10-29",7.12,7.74,7.05,7.62,343500.0],["2019-10-30",7.58,7.86,7.51,7.72,223600.0],["2019-10-31",7.7,7.96,7.44,7.56,416900.0],["2019-11-01",7.52,7.65,7.29,7.4,225700.0],["2019-11-04",7.52,7.89,7.45,7.72,299500.0],["2019-11-05",7.73,8.0,7.73,8.0,240700.0],["2019-11-06",7.91,7.97,7.6,7.61,187600.0],["2019-11-07",7.7,7.85,7.63,7.72,194500.0],["2019-11-08",7.01,7.16,6.42,6.73,1890100.0],["2019-11-11",6.69,6.83,6.33,6.52,779000.0],["2019-11-12",6.51,6.64,6.33,6.63,865700.0],["2019-11-13",6.64,6.7,6.18,6.24,774100.0],["2019-11-14",6.22,6.33,5.85,5.91,1061900.0],["2019-11-15",6.04,6.2,5.88,6.1,708800.0],["2019-11-18",6.05,6.17,5.78,5.83,732000.0],["2019-11-19",5.9,6.33,5.73,6.21,928200.0],["2019-11-20",6.27,6.43,6.15,6.26,611700.0],["2019-11-21",6.3,6.3,6.05,6.16,598300.0],["2019-11-22",6.24,6.29,6.0,6.08,749700.0],["2019-11-25",6.05,6.2,5.86,6.12,840600.0],["2019-11-26",6.05,6.13,5.65,5.66,9966600.0],["2019-11-27",5.8,6.13,5.68,6.12,1880600.0],["2019-11-29",6.13,6.21,6.0,6.03,444600.0],["2019-12-02",5.9,6.2,5.73,5.79,1060800.0],["2019-12-03",5.87,5.87,5.53,5.56,1707400.0],["2019-12-04",5.61,5.95,5.59,5.74,1143900.0],["2019-12-05",5.83,5.96,5.71,5.75,969100.0],["2019-12-06",5.76,6.17,5.76,6.11,1021000.0],["2019-12-09",6.11,6.35,6.03,6.25,559900.0],["2019-12-10",6.14,6.22,5.96,5.97,470500.0],["2019-12-11",5.97,6.15,5.92,6.02,661900.0],["2019-12-12",5.99,6.37,5.99,6.26,703900.0],["2019-12-13",6.23,6.8,6.23,6.59,1184400.0],["2019-12-16",6.6,6.74,6.49,6.56,774800.0],["2019-12-17",6.41,6.49,6.28,6.34,773900.0],["2019-12-18",6.32,6.75,6.32,6.59,631700.0],["2019-12-19",6.6,6.89,6.6,6.66,491700.0],["2019-12-20",6.63,6.84,6.58,6.75,455700.0],["2019-12-23",6.73,7.13,6.73,7.11,678900.0],["2019-12-24",7.19,7.5,7.19,7.31,373300.0],["2019-12-26",7.3,7.65,7.24,7.45,907600.0],["2019-12-27",7.51,7.69,7.17,7.2,1274300.0],["2019-12-30",7.27,7.31,6.98,7.24,635400.0],["2019-12-31",7.06,7.32,7.03,7.17,1172500.0],["2020-01-02",7.14,7.26,6.89,7.02,417000.0],["2020-01-03",6.93,7.04,6.78,6.97,412900.0],["2020-01-06",6.93,6.97,6.84,6.96,399000.0],["2020-01-07",6.96,7.06,6.77,7.02,350000.0],["2020-01-08",7.02,7.02,6.83,6.9,313100.0],["2020-01-09",6.84,7.16,6.84,7.16,251800.0],["2020-01-10",7.24,7.25,7.0,7.03,254900.0],["2020-01-13",7.0,7.05,6.67,6.71,360800.0],["2020-01-14",6.62,6.66,6.33,6.54,707400.0],["2020-01-15",6.54,6.62,6.37,6.49,361600.0],["2020-01-16",6.48,6.83,6.48,6.68,269900.0],["2020-01-17",6.69,6.88,6.68,6.79,411900.0],["2020-01-21",6.82,6.82,6.51,6.52,371900.0],["2020-01-22",6.53,6.63,6.41,6.42,654000.0],["2020-01-23",6.39,6.45,6.31,6.35,424900.0],["2020-01-24",6.31,6.46,6.1,6.13,612400.0],["2020-01-27",6.01,6.25,5.83,6.2,569600.0],["2020-01-28",6.23,6.38,6.17,6.22,488100.0],["2020-01-29",6.31,6.42,6.15,6.2,310600.0],["2020-01-30",6.13,6.33,6.08,6.31,411100.0],["2020-01-31",6.23,6.24,6.07,6.19,378400.0],["2020-02-03",6.19,6.54,6.19,6.47,490500.0],["2020-02-04",6.57,6.68,6.22,6.26,599600.0],["2020-02-05",6.27,6.39,6.22,6.25,156500.0],["2020-02-06",6.27,6.37,6.15,6.27,246400.0],["2020-02-07",6.2,6.36,6.16,6.35,285400.0],["2020-02-10",6.3,6.42,6.25,6.31,316500.0],["2020-02-11",6.28,6.34,6.08,6.25,307700.0],["2020-02-12",6.33,6.44,6.25,6.37,173700.0],["2020-02-13",6.26,6.32,6.07,6.25,401200.0],["2020-02-14",6.28,6.34,6.12,6.32,229000.0],["2020-02-18",6.3,6.41,6.17,6.22,270400.0],["2020-02-19",6.24,6.35,6.19,6.22,334000.0],["2020-02-20",6.19,6.58,6.19,6.42,419400.0],["2020-02-21",6.36,6.56,6.35,6.43,309600.0],["2020-02-24",6.26,6.3,6.09,6.18,297700.0],["2020-02-25",6.21,6.21,5.89,5.95,749500.0],["2020-02-26",5.93,6.12,5.69,5.7,711500.0],["2020-02-27",5.61,5.73,5.42,5.51,1014300.0],["2020-02-28",5.37,5.77,5.31,5.61,858900.0],["2020-03-02",5.61,5.8,5.5,5.77,843100.0],["2020-03-03",5.77,6.04,5.77,5.88,642400.0],["2020-03-04",5.95,6.17,5.9,6.09,881700.0],["2020-03-05",5.94,6.18,5.83,6.09,658800.0],["2020-03-06",5.92,6.13,5.68,5.72,750100.0],["2020-03-09",5.17,5.44,4.73,4.74,843900.0],["2020-03-10",5.01,5.39,4.9,5.3,637900.0],["2020-03-11",5.16,5.23,4.91,5.02,697000.0],["2020-03-12",4.78,5.04,4.57,4.64,1336000.0],["2020-03-13",4.99,5.01,4.68,4.78,562900.0],["2020-03-16",4.44,4.56,4.04,4.17,430700.0],["2020-03-17",4.26,4.71,4.16,4.69,799700.0],["2020-03-18",4.37,4.5,3.8,4.13,536200.0],["2020-03-19",4.08,4.33,3.95,4.1,480500.0],["2020-03-20",4.1,4.35,3.97,4.06,366200.0],["2020-03-23",4.0,4.1,3.72,3.84,462200.0],["2020-03-24",3.98,4.43,3.91,4.38,385500.0],["2020-03-25",4.39,4.75,4.19,4.68,354500.0],["2020-03-26",4.6,5.06,4.04,4.52,773500.0],["2020-03-27",4.25,4.48,4.09,4.19,490500.0],["2020-03-30",4.44,4.44,4.06,4.17,168000.0],["2020-03-31",4.2,4.75,4.2,4.6,256600.0],["2020-04-01",4.5,4.57,4.35,4.47,151700.0],["2020-04-02",4.5,4.73,4.41,4.51,241900.0],["2020-04-03",4.72,4.83,4.4,4.74,340000.0],["2020-04-06",5.01,5.11,4.76,4.81,416800.0],["2020-04-07",4.87,5.16,4.7,4.76,325100.0],["2020-04-08",4.65,4.97,4.65,4.88,199200.0],["2020-04-09",4.88,5.11,4.59,4.62,339100.0],["2020-04-13",4.58,4.7,4.36,4.46,335500.0],["2020-04-14",4.37,4.74,4.37,4.52,371800.0],["2020-04-15",4.38,4.6,4.29,4.49,391900.0],["2020-04-16",4.61,4.61,4.35,4.51,257600.0],["2020-04-17",4.47,4.68,4.42,4.48,125000.0],["2020-04-20",4.39,4.63,4.29,4.34,346500.0],["2020-04-21",4.2,4.37,4.12,4.29,265900.0],["2020-04-22",4.37,4.49,4.18,4.18,327000.0],["2020-04-23",4.28,4.47,4.2,4.41,346500.0],["2020-04-24",4.43,4.56,4.23,4.27,268900.0],["2020-04-27",4.29,4.31,4.09,4.23,303300.0],["2020-04-28",4.35,4.48,4.23,4.33,358300.0],["2020-04-29",4.49,4.63,4.44,4.6,313400.0],["2020-04-30",4.5,4.7,4.41,4.58,381700.0],["2020-05-01",4.57,4.59,4.17,4.28,298600.0],["2020-05-04",4.3,4.45,4.12,4.37,483600.0],["2020-05-05",4.55,4.61,4.15,4.27,618800.0],["2020-05-06",4.27,4.45,4.12,4.29,490100.0],["2020-05-07",4.4,4.56,4.26,4.51,397200.0],["2020-05-08",4.44,4.86,4.44,4.7,305200.0],["2020-05-11",4.73,5.13,4.59,5.1,116500.0],["2020-05-12",5.28,5.41,5.12,5.17,214600.0],["2020-05-13",5.17,5.17,4.83,4.88,193900.0],["2020-05-14",4.8,5.3,4.69,5.3,177200.0],["2020-05-15",5.25,5.45,5.18,5.18,181900.0],["2020-05-18",5.59,6.08,5.31,5.45,225600.0],["2020-05-19",5.45,5.55,5.28,5.37,99900.0],["2020-05-20",5.53,5.7,5.18,5.31,157100.0],["2020-05-21",5.42,5.66,5.2,5.66,255800.0],["2020-05-22",5.71,5.72,5.36,5.66,181900.0],["2020-05-26",5.6,5.85,5.51,5.61,183600.0],["2020-05-27",5.64,5.78,5.34,5.53,71000.0],["2020-05-28",5.5,5.59,5.29,5.36,99300.0],["2020-05-29",5.28,5.47,5.17,5.37,184400.0],["2020-06-01",5.37,5.6,5.32,5.6,88600.0],["2020-06-02",5.75,5.97,5.65,5.97,170000.0],["2020-06-03",5.97,6.01,5.69,5.75,274600.0],["2020-06-04",5.7,5.97,5.7,5.87,150100.0],["2020-06-05",5.95,6.23,5.95,6.22,310100.0],["2020-06-08",6.16,6.65,6.16,6.54,255600.0],["2020-06-09",6.53,6.53,6.12,6.21,253500.0],["2020-06-10",6.03,6.13,5.91,5.99,244200.0],["2020-06-11",5.63,5.85,5.45,5.47,197200.0],["2020-06-12",5.46,5.72,5.38,5.64,155400.0],["2020-06-15",5.45,5.66,5.45,5.5,106700.0],["2020-06-16",5.45,5.82,5.45,5.62,106200.0],["2020-06-17",5.55,5.68,5.49,5.55,82600.0],["2020-06-18",5.48,5.63,5.16,5.19,273100.0],["2020-06-19",5.36,5.62,5.33,5.5,91200.0],["2020-06-22",5.41,5.47,5.19,5.24,84700.0],["2020-06-23",5.29,5.62,5.27,5.53,83600.0],["2020-06-24",5.44,5.48,5.32,5.36,56200.0],["2020-06-25",5.3,5.81,5.3,5.81,105300.0],["2020-06-26",5.81,5.94,5.56,5.64,71400.0],["2020-06-29",5.6,5.85,5.6,5.72,74400.0],["2020-06-30",5.69,5.73,5.36,5.63,259500.0],["2020-07-01",5.55,5.76,5.53,5.6,195300.0],["2020-07-02",5.66,5.71,5.32,5.34,114800.0],["2020-07-06",5.79,6.25,5.67,6.19,263600.0],["2020-07-07",6.1,6.13,5.76,5.76,108200.0],["2020-07-08",5.83,6.04,5.71,5.94,111800.0],["2020-07-09",5.95,5.97,5.64,5.69,90100.0],["2020-07-10",5.62,5.87,5.62,5.72,52700.0],["2020-07-13",5.67,6.04,5.67,5.85,99000.0],["2020-07-14",5.75,5.86,5.6,5.81,89600.0],["2020-07-15",5.75,5.96,5.75,5.9,162700.0],["2020-07-16",5.8,5.91,5.66,5.72,95800.0],["2020-07-17",5.66,5.89,5.45,5.51,141400.0],["2020-07-20",5.45,5.58,5.41,5.48,79400.0],["2020-07-21",5.44,5.88,5.44,5.84,133300.0],["2020-07-22",5.85,6.02,5.66,5.91,300800.0],["2020-07-23",5.98,6.25,5.82,6.04,204600.0],["2020-07-24",6.12,6.18,5.94,6.17,76100.0],["2020-07-27",6.12,6.28,5.95,5.95,168900.0],["2020-07-28",6.02,6.02,5.58,5.6,218500.0],["2020-07-29",5.55,5.79,5.55,5.75,44000.0],["2020-07-30",5.62,5.92,5.46,5.84,109200.0],["2020-07-31",5.84,5.84,5.53,5.62,158700.0],["2020-08-03",5.56,6.36,5.41,6.32,306700.0],["2020-08-04",6.48,6.77,6.36,6.56,263800.0],["2020-08-05",6.62,6.74,6.21,6.27,224100.0],["2020-08-06",6.18,6.31,6.07,6.07,163600.0],["2020-08-07",5.94,6.08,5.88,5.93,94300.0],["2020-08-10",5.84,6.12,5.64,5.74,322000.0],["2020-08-11",5.69,5.76,5.53,5.56,146300.0],["2020-08-12",5.54,5.59,5.21,5.3,345300.0],["2020-08-13",5.3,5.6,5.24,5.35,276000.0],["2020-08-14",5.33,5.33,5.16,5.2,265500.0],["2020-08-17",5.27,5.27,4.92,5.02,175000.0],["2020-08-18",4.99,5.05,4.9,4.9,127000.0],["2020-08-19",4.82,5.01,4.81,4.84,152800.0],["2020-08-20",4.78,4.87,4.76,4.8,127100.0],["2020-08-21",4.76,5.0,4.7,4.75,290700.0],["2020-08-24",4.72,4.84,4.55,4.68,300800.0],["2020-08-25",4.64,4.68,4.48,4.54,687300.0],["2020-08-26",4.55,4.74,4.48,4.49,497300.0],["2020-08-27",4.41,4.82,4.39,4.41,581000.0],["2020-08-28",4.47,4.76,4.47,4.68,322500.0],["2020-08-31",4.71,4.9,4.67,4.7,710600.0],["2020-09-01",4.7,4.88,4.62,4.77,1190300.0],["2020-09-02",4.9,4.91,4.69,4.71,281500.0],["2020-09-03",4.66,4.92,4.62,4.81,277400.0],["2020-09-04",4.78,4.87,4.65,4.74,224700.0],["2020-09-08",4.66,4.84,4.6,4.81,116600.0],["2020-09-09",4.89,4.94,4.64,4.64,142500.0],["2020-09-10",4.61,4.78,4.58,4.66,318700.0],["2020-09-11",4.7,4.79,4.61,4.7,205700.0],["2020-09-14",4.68,4.73,4.46,4.47,342700.0],["2020-09-15",4.46,4.54,4.33,4.44,378100.0],["2020-09-16",4.41,4.42,4.04,4.1,415200.0],["2020-09-17",4.03,4.17,3.96,4.17,386500.0],["2020-09-18",4.13,4.31,4.07,4.26,254900.0],["2020-09-21",4.2,4.25,4.04,4.19,234000.0],["2020-09-22",4.18,4.25,4.07,4.11,284300.0],["2020-09-23",4.07,4.16,4.0,4.07,432700.0],["2020-09-24",4.02,4.29,3.91,4.16,214100.0],["2020-09-25",4.11,4.21,4.03,4.2,123100.0],["2020-09-28",4.19,4.33,4.13,4.17,243700.0],["2020-09-29",4.19,4.2,4.05,4.05,207600.0],["2020-09-30",4.05,4.21,4.05,4.16,283600.0],["2020-10-01",4.14,4.33,4.08,4.28,280300.0],["2020-10-02",4.23,4.31,4.18,4.27,196500.0],["2020-10-05",4.28,4.39,4.22,4.36,114900.0],["2020-10-06",4.39,4.53,4.22,4.23,144900.0],["2020-10-07",4.23,4.32,4.08,4.23,284400.0],["2020-10-08",4.22,4.35,4.2,4.33,167100.0],["2020-10-09",4.31,4.4,4.28,4.34,254700.0],["2020-10-12",4.33,4.58,4.23,4.52,195600.0],["2020-10-13",4.47,4.63,4.44,4.58,190600.0],["2020-10-14",4.55,4.72,4.46,4.66,148700.0],["2020-10-15",4.66,4.7,4.44,4.7,194700.0],["2020-10-16",4.71,4.75,4.5,4.75,173700.0],["2020-10-19",4.8,5.04,4.72,4.96,296300.0],["2020-10-20",5.01,5.09,4.88,5.0,215200.0],["2020-10-21",5.05,5.09,4.64,4.65,127200.0],["2020-10-22",4.62,4.8,4.6,4.72,131100.0],["2020-10-23",4.72,4.8,4.66,4.74,99500.0],["2020-10-26",4.66,4.81,4.66,4.75,75200.0],["2020-10-27",4.71,4.78,4.53,4.6,93400.0],["2020-10-28",4.5,4.6,4.36,4.59,146600.0],["2020-10-29",4.52,4.76,4.37,4.74,135600.0],["2020-10-30",4.69,4.88,4.65,4.82,113200.0],["2020-11-02",4.8,5.16,4.78,5.14,209600.0],["2020-11-03",5.2,5.35,5.1,5.18,123400.0],["2020-11-04",5.14,5.27,5.01,5.08,180500.0],["2020-11-05",5.08,5.32,5.02,5.19,128100.0],["2020-11-06",5.26,5.38,5.13,5.34,92400.0],["2020-11-09",5.5,5.5,5.14,5.18,224400.0],["2020-11-10",5.25,5.42,5.16,5.24,71900.0],["2020-11-11",5.25,5.41,5.21,5.33,59700.0],["2020-11-12",5.3,5.4,5.16,5.36,195000.0],["2020-11-13",5.31,5.41,5.27,5.4,35100.0],["2020-11-16",5.35,5.45,5.24,5.33,138700.0],["2020-11-17",5.34,5.59,5.21,5.53,134700.0],["2020-11-18",5.59,5.59,5.21,5.22,79600.0],["2020-11-19",5.19,5.28,5.15,5.24,47600.0],["2020-11-20",5.33,5.48,5.21,5.41,75300.0],["2020-11-23",5.47,5.67,5.38,5.62,135800.0],["2020-11-24",5.7,5.71,5.54,5.59,161900.0],["2020-11-25",5.53,5.61,5.45,5.5,72500.0],["2020-11-27",5.47,5.59,5.44,5.51,83800.0],["2020-11-30",5.44,5.55,5.38,5.47,172800.0],["2020-12-01",5.48,5.64,5.48,5.57,38000.0],["2020-12-02",5.49,5.85,5.49,5.77,112500.0],["2020-12-03",5.7,5.96,5.7,5.79,89500.0],["2020-12-04",5.75,5.9,5.7,5.84,81300.0],["2020-12-07",5.91,5.91,5.7,5.85,67000.0],["2020-12-08",5.78,5.83,5.6,5.66,54400.0],["2020-12-09",5.67,5.8,5.41,5.46,164700.0],["2020-12-10",5.41,5.74,5.41,5.67,57300.0],["2020-12-11",5.63,5.91,5.63,5.8,74800.0],["2020-12-14",5.8,5.87,5.56,5.64,94600.0],["2020-12-15",5.64,6.0,5.59,5.94,180600.0],["2020-12-16",5.94,5.99,5.73,5.83,63400.0],["2020-12-17",5.79,5.91,5.69,5.69,96600.0],["2020-12-18",5.73,5.83,5.57,5.66,75500.0],["2020-12-21",5.73,5.73,5.4,5.53,67100.0],["2020-12-22",5.5,5.5,5.33,5.45,210000.0],["2020-12-23",5.41,5.58,5.38,5.45,124900.0],["2020-12-24",5.4,5.5,5.21,5.26,61900.0],["2020-12-28",5.29,5.42,5.16,5.34,123700.0],["2020-12-29",5.32,5.49,5.21,5.46,148400.0],["2020-12-30",5.52,5.54,5.4,5.45,106800.0],["2020-12-31",5.4,5.53,5.2,5.2,758300.0],["2021-01-04",5.25,5.42,5.18,5.29,159400.0],["2021-01-05",5.22,5.46,5.22,5.28,78800.0],["2021-01-06",5.27,5.4,5.2,5.35,193500.0],["2021-01-07",5.3,5.49,5.28,5.45,146800.0],["2021-01-08",5.51,5.51,5.24,5.35,191000.0],["2021-01-11",5.3,5.48,5.22,5.31,205500.0],["2021-01-12",5.34,5.44,5.31,5.35,46300.0],["2021-01-13",5.32,5.42,5.3,5.35,82000.0],["2021-01-14",5.43,5.43,5.31,5.36,64500.0],["2021-01-15",5.36,5.36,5.21,5.3,116500.0],["2021-01-19",5.31,5.39,5.24,5.38,117800.0],["2021-01-20",5.38,5.41,5.29,5.37,85200.0],["2021-01-21",5.42,5.42,5.12,5.22,136600.0],["2021-01-22",5.16,5.26,5.1,5.16,185000.0],["2021-01-25",5.22,5.22,5.0,5.21,150400.0],["2021-01-26",5.19,5.34,5.19,5.2,115800.0],["2021-01-27",5.16,5.25,5.1,5.22,273700.0],["2021-01-28",5.18,5.34,5.05,5.2,143600.0],["2021-01-29",5.16,5.22,4.97,5.02,137800.0],["2021-02-01",5.13,5.23,5.04,5.16,96400.0],["2021-02-02",5.19,5.28,5.0,5.09,96100.0],["2021-02-03",5.15,5.22,5.02,5.03,91600.0],["2021-02-04",5.09,5.18,4.95,5.09,140600.0],["2021-02-05",5.09,5.16,5.05,5.05,73100.0],["2021-02-08",5.15,5.19,4.99,5.01,152000.0],["2021-02-09",4.98,5.07,4.97,5.0,111500.0],["2021-02-10",5.09,5.1,4.97,5.05,58600.0],["2021-02-11",5.08,5.11,4.96,5.08,140400.0],["2021-02-12",5.02,5.14,5.0,5.09,87000.0],["2021-02-16",5.12,5.33,5.06,5.31,105000.0],["2021-02-17",5.3,5.37,5.24,5.26,83200.0],["2021-02-18",5.23,5.3,5.19,5.28,61100.0],["2021-02-19",5.34,5.34,5.17,5.17,35600.0],["2021-02-22",5.23,5.28,5.03,5.1,83900.0],["2021-02-23",5.1,5.11,4.92,5.0,67000.0],["2021-02-24",4.98,5.1,4.98,5.02,69300.0],["2021-02-25",5.08,5.08,4.74,4.83,182800.0],["2021-02-26",4.83,4.92,4.65,4.7,95000.0],["2021-03-01",4.7,4.9,4.7,4.7,89500.0],["2021-03-02",4.76,4.84,4.55,4.57,107800.0],["2021-03-03",4.61,4.68,4.44,4.46,122100.0],["2021-03-04",4.42,4.56,4.34,4.46,281100.0],["2021-03-05",4.46,4.59,4.32,4.48,102300.0],["2021-03-08",4.44,4.57,4.36,4.42,106900.0],["2021-03-09",4.42,4.61,4.35,4.35,112000.0],["2021-03-10",4.44,4.55,4.37,4.49,128200.0],["2021-03-11",4.54,4.69,4.45,4.69,212200.0],["2021-03-12",4.62,4.74,4.59,4.65,77200.0],["2021-03-15",4.74,4.8,4.66,4.71,98100.0],["2021-03-16",4.69,4.8,4.69,4.75,69000.0],["2021-03-17",4.68,4.75,4.65,4.75,65500.0],["2021-03-18",4.71,4.8,4.55,4.57,86900.0],["2021-03-19",4.56,4.64,4.51,4.57,69100.0],["2021-03-22",4.61,4.76,4.52,4.6,123100.0],["2021-03-23",4.5,4.63,4.5,4.54,62300.0],["2021-03-24",4.6,4.63,4.5,4.57,58900.0],["2021-03-25",4.5,4.55,4.47,4.54,70100.0],["2021-03-26",4.57,4.62,4.53,4.61,60300.0],["2021-03-29",4.68,4.79,4.63,4.78,77100.0],["2021-03-30",4.8,4.83,4.73,4.81,65600.0],["2021-03-31",4.78,4.89,4.75,4.83,80800.0],["2021-04-01",4.82,4.87,4.73,4.87,38900.0],["2021-04-05",4.87,4.88,4.76,4.85,32400.0],["2021-04-06",4.89,4.98,4.79,4.79,123800.0],["2021-04-07",4.82,4.83,4.6,4.62,111600.0],["2021-04-08",4.73,4.77,4.6,4.73,62300.0],["2021-04-09",4.65,4.73,4.6,4.61,50300.0],["2021-04-12",4.58,4.6,4.48,4.53,72600.0],["2021-04-13",4.49,4.53,4.37,4.37,101300.0],["2021-04-14",4.38,4.44,4.26,4.3,102300.0],["2021-04-15",4.38,4.38,4.21,4.32,140500.0],["2021-04-16",4.37,4.41,4.27,4.4,104400.0],["2021-04-19",4.38,4.6,4.38,4.58,73100.0],["2021-04-20",4.51,4.51,4.34,4.39,109100.0],["2021-04-21",4.35,4.48,4.33,4.46,72700.0],["2021-04-22",4.46,4.47,4.38,4.45,64000.0],["2021-04-23",4.51,4.51,4.39,4.43,50400.0],["2021-04-26",4.5,4.5,4.31,4.37,89300.0],["2021-04-27",4.42,4.5,4.41,4.44,91300.0],["2021-04-28",4.47,4.63,4.45,4.6,78900.0],["2021-04-29",4.63,4.63,4.56,4.6,66400.0],["2021-04-30",4.62,4.62,4.5,4.54,76600.0],["2021-05-03",4.54,4.62,4.47,4.49,90300.0],["2021-05-04",4.42,4.5,4.35,4.39,50000.0],["2021-05-05",4.41,4.45,4.35,4.37,78100.0],["2021-05-06",4.38,4.44,4.32,4.32,62500.0],["2021-05-07",4.38,4.52,4.38,4.52,59400.0],["2021-05-10",4.62,4.7,4.45,4.52,75700.0],["2021-05-11",4.36,4.48,4.35,4.46,62500.0],["2021-05-12",4.46,4.6,4.44,4.59,95000.0],["2021-05-13",4.58,4.73,4.58,4.72,81300.0],["2021-05-14",4.72,4.93,4.69,4.69,104500.0],["2021-05-17",4.76,4.88,4.71,4.86,41700.0],["2021-05-18",4.81,4.85,4.71,4.79,79500.0],["2021-05-19",4.77,4.79,4.65,4.71,36400.0],["2021-05-20",4.72,4.8,4.67,4.69,100500.0],["2021-05-21",4.71,4.71,4.57,4.61,30500.0],["2021-05-24",4.61,4.69,4.5,4.54,25700.0],["2021-05-25",4.59,4.64,4.34,4.37,141600.0],["2021-05-26",4.35,4.47,4.35,4.41,89200.0],["2021-05-27",4.44,4.54,4.4,4.49,170400.0],["2021-05-28",4.58,4.69,4.58,4.61,147100.0],["2021-06-01",4.75,4.95,4.71,4.95,264800.0],["2021-06-02",5.05,5.18,4.96,5.03,303900.0],["2021-06-03",4.99,5.35,4.86,5.31,155800.0],["2021-06-04",5.39,5.42,5.19,5.39,240500.0],["2021-06-07",5.5,5.6,5.43,5.5,228600.0],["2021-06-08",5.54,5.56,5.3,5.32,101300.0],["2021-06-09",5.38,5.72,5.35,5.71,198700.0],["2021-06-10",5.7,5.72,5.57,5.65,106300.0],["2021-06-11",5.61,5.64,5.38,5.39,83900.0],["2021-06-14",5.31,5.49,5.27,5.39,115200.0],["2021-06-15",5.37,5.39,5.23,5.38,60700.0],["2021-06-16",5.33,5.42,5.31,5.31,37900.0],["2021-06-17",5.24,5.33,5.06,5.11,63300.0],["2021-06-18",5.04,5.18,5.0,5.17,51400.0],["2021-06-21",5.23,5.23,5.04,5.06,24600.0],["2021-06-22",5.09,5.11,4.91,5.09,89600.0],["2021-06-23",5.31,5.54,5.12,5.18,129300.0],["2021-06-24",5.19,5.24,5.09,5.23,38300.0],["2021-06-25",5.2,5.2,4.95,4.97,112500.0],["2021-06-28",4.98,4.98,4.81,4.87,79400.0],["2021-06-29",4.83,4.88,4.72,4.72,59100.0],["2021-06-30",4.76,4.85,4.63,4.63,82600.0],["2021-07-01",4.62,4.71,4.5,4.56,107800.0],["2021-07-02",4.53,4.71,4.53,4.58,62900.0],["2021-07-06",4.61,4.61,4.52,4.61,31800.0],["2021-07-07",4.54,4.66,4.51,4.53,37000.0],["2021-07-08",4.53,4.6,4.45,4.5,38300.0],["2021-07-09",4.48,4.69,4.48,4.63,48300.0],["2021-07-12",4.66,4.85,4.62,4.81,93100.0],["2021-07-13",4.81,4.84,4.69,4.73,41900.0],["2021-07-14",4.74,4.87,4.61,4.61,63500.0],["2021-07-15",4.66,4.66,4.51,4.55,38700.0],["2021-07-16",4.56,4.56,4.42,4.43,59000.0],["2021-07-19",4.41,4.44,4.25,4.37,63400.0],["2021-07-20",4.37,4.52,4.35,4.49,42700.0],["2021-07-21",4.51,4.77,4.51,4.56,62000.0],["2021-07-22",4.6,4.68,4.42,4.45,113500.0],["2021-07-23",4.47,4.47,4.34,4.42,67700.0],["2021-07-26",4.42,4.55,4.42,4.51,30500.0],["2021-07-27",4.49,4.52,4.37,4.52,23400.0],["2021-07-28",4.53,4.57,4.44,4.48,59400.0],["2021-07-29",4.48,4.54,4.42,4.47,86300.0],["2021-07-30",4.47,4.56,4.32,4.4,82800.0],["2021-08-02",4.36,4.51,4.31,4.39,46200.0],["2021-08-03",4.35,4.56,4.32,4.54,59400.0],["2021-08-04",4.56,4.56,4.38,4.45,38000.0],["2021-08-05",4.53,4.71,4.38,4.64,84600.0],["2021-08-06",4.66,4.8,4.57,4.76,48300.0],["2021-08-09",4.76,4.79,4.57,4.64,48800.0],["2021-08-10",4.7,4.79,4.65,4.78,50000.0],["2021-08-11",4.77,4.79,4.7,4.74,57100.0],["2021-08-12",4.79,4.97,4.7,4.85,119300.0],["2021-08-13",4.84,4.84,4.64,4.72,45400.0],["2021-08-16",4.72,4.75,4.6,4.64,30400.0],["2021-08-17",4.58,4.68,4.51,4.63,29900.0],["2021-08-18",4.63,4.7,4.5,4.55,54800.0],["2021-08-19",4.48,4.69,4.4,4.66,103500.0],["2021-08-20",4.66,4.76,4.58,4.62,74200.0],["2021-08-23",4.68,4.83,4.64,4.83,55400.0],["2021-08-24",4.85,5.2,4.85,5.03,149200.0],["2021-08-25",5.04,5.16,5.0,5.16,133700.0],["2021-08-26",5.22,5.33,5.11,5.22,92900.0],["2021-08-27",5.25,5.37,5.16,5.19,69700.0],["2021-08-30",5.31,5.57,5.08,5.57,163500.0],["2021-08-31",5.42,5.54,5.3,5.34,126000.0],["2021-09-01",5.39,5.57,5.24,5.32,71800.0],["2021-09-02",5.4,5.41,5.04,5.22,60300.0],["2021-09-03",5.27,5.35,4.99,5.08,181900.0],["2021-09-07",5.11,5.39,5.09,5.27,104700.0],["2021-09-08",5.25,5.31,5.01,5.23,82400.0],["2021-09-09",5.17,5.28,5.02,5.07,70700.0],["2021-09-10",5.15,5.17,4.8,5.0,147300.0],["2021-09-13",5.71,5.72,5.4,5.52,537400.0],["2021-09-14",5.63,5.66,5.2,5.33,152200.0],["2021-09-15",5.23,5.45,5.17,5.31,82000.0],["2021-09-16",5.23,5.4,5.08,5.28,115900.0],["2021-09-17",5.23,5.36,5.14,5.17,102500.0],["2021-09-20",5.03,5.07,4.75,4.78,91700.0],["2021-09-21",4.78,4.95,4.71,4.77,58600.0],["2021-09-22",4.8,4.97,4.8,4.89,83100.0],["2021-09-23",4.97,4.97,4.71,4.71,112900.0],["2021-09-24",4.67,4.8,4.64,4.67,32500.0],["2021-09-27",4.63,4.8,4.63,4.67,80900.0],["2021-09-28",4.64,4.76,4.56,4.74,68300.0],["2021-09-29",4.76,5.06,4.76,4.92,72300.0],["2021-09-30",4.87,5.24,4.85,4.93,59600.0],["2021-10-01",4.91,5.13,4.83,5.03,93700.0],["2021-10-04",5.04,5.32,5.04,5.25,81600.0],["2021-10-05",5.3,5.4,5.13,5.15,130000.0],["2021-10-06",5.12,5.23,5.0,5.09,89800.0],["2021-10-07",5.09,5.24,5.0,5.15,110000.0],["2021-10-08",5.15,5.34,5.12,5.12,29900.0],["2021-10-11",5.15,5.62,5.15,5.37,174900.0],["2021-10-12",5.44,5.56,5.25,5.38,53100.0],["2021-10-13",5.32,5.52,5.26,5.36,68600.0],["2021-10-14",5.48,5.52,5.37,5.41,25400.0],["2021-10-15",5.46,5.49,5.35,5.43,83400.0],["2021-10-18",5.45,5.6,5.4,5.54,90000.0],["2021-10-19",5.5,5.7,5.36,5.69,131700.0],["2021-10-20",5.72,5.97,5.67,5.94,131800.0],["2021-10-21",5.89,5.96,5.66,5.9,99400.0],["2021-10-22",5.92,5.92,5.64,5.79,82900.0],["2021-10-25",5.76,6.05,5.68,6.03,167500.0],["2021-10-26",6.09,6.09,5.86,5.93,66100.0],["2021-10-27",5.92,5.98,5.63,5.71,85100.0],["2021-10-28",5.77,5.84,5.42,5.52,101300.0],["2021-10-29",5.53,5.53,5.21,5.31,64800.0],["2021-11-01",5.24,5.49,5.21,5.35,104800.0],["2021-11-02",5.4,5.41,5.19,5.31,34100.0],["2021-11-03",5.22,5.45,5.21,5.38,78900.0],["2021-11-04",5.38,5.46,5.01,5.09,120300.0],["2021-11-05",5.18,5.3,4.95,5.21,59200.0],["2021-11-08",5.29,5.57,5.26,5.42,139900.0],["2021-11-09",5.45,5.61,5.31,5.48,213500.0],["2021-11-10",5.53,5.75,5.36,5.5,123500.0],["2021-11-11",5.46,5.75,5.37,5.71,147400.0],["2021-11-12",5.77,5.78,5.35,5.39,157500.0],["2021-11-15",5.41,5.47,5.29,5.38,151200.0],["2021-11-16",5.47,5.49,5.19,5.31,157600.0],["2021-11-17",5.23,5.29,5.06,5.18,128800.0],["2021-11-18",5.16,5.29,4.94,5.15,87500.0],["2021-11-19",5.18,5.2,4.76,4.84,105500.0],["2021-11-22",4.77,4.86,4.64,4.69,124500.0],["2021-11-23",4.65,4.82,4.65,4.71,103100.0],["2021-11-24",4.9,4.93,4.52,4.55,197200.0],["2021-11-26",4.46,4.53,4.16,4.33,169600.0],["2021-11-29",4.42,4.48,4.15,4.21,259400.0],["2021-11-30",4.12,4.34,4.05,4.05,2471200.0],["2021-12-01",4.25,4.64,4.25,4.36,449800.0],["2021-12-02",4.41,4.66,4.41,4.59,223400.0],["2021-12-03",4.68,4.68,4.4,4.52,251200.0],["2021-12-06",4.55,4.67,4.52,4.52,179300.0],["2021-12-07",4.63,4.77,4.6,4.7,277700.0],["2021-12-08",4.7,4.83,4.66,4.7,100700.0],["2021-12-09",4.64,4.79,4.56,4.67,107300.0],["2021-12-10",4.62,4.74,4.6,4.64,135200.0],["2021-12-13",4.58,4.6,4.43,4.48,242200.0],["2021-12-14",4.48,4.59,4.3,4.34,84700.0],["2021-12-15",4.33,4.42,4.23,4.36,184000.0],["2021-12-16",4.39,4.5,4.38,4.5,125800.0],["2021-12-17",4.5,4.62,4.43,4.57,63000.0],["2021-12-20",4.45,4.5,4.37,4.41,76000.0],["2021-12-21",4.45,4.57,4.45,4.51,42700.0],["2021-12-22",4.51,4.56,4.47,4.47,27600.0],["2021-12-23",4.46,4.58,4.46,4.51,72800.0],["2021-12-27",4.54,4.64,4.45,4.6,89300.0],["2021-12-28",4.6,4.8,4.6,4.65,149700.0],["2021-12-29",4.53,4.64,4.52,4.53,70400.0],["2021-12-30",4.54,4.71,4.43,4.44,91000.0],["2021-12-31",4.4,4.52,4.37,4.44,59500.0],["2022-01-03",4.47,4.67,4.44,4.5,109400.0],["2022-01-04",4.55,4.55,4.39,4.41,105000.0],["2022-01-05",4.41,4.56,4.29,4.31,89700.0],["2022-01-06",4.31,4.36,4.24,4.24,32900.0],["2022-01-07",4.24,4.54,4.24,4.41,65200.0],["2022-01-10",4.52,4.75,4.41,4.58,139600.0],["2022-01-11",4.59,4.87,4.48,4.7,122500.0],["2022-01-12",4.7,4.9,4.64,4.87,57500.0],["2022-01-13",4.86,4.95,4.7,4.74,52400.0],["2022-01-14",4.74,4.85,4.56,4.7,85800.0],["2022-01-18",4.66,4.73,4.52,4.59,62300.0],["2022-01-19",4.57,4.69,4.56,4.56,84000.0],["2022-01-20",4.6,4.67,4.4,4.43,40900.0],["2022-01-21",4.4,4.46,4.32,4.34,75400.0],["2022-01-24",4.3,4.42,4.11,4.4,199000.0],["2022-01-25",4.33,4.56,4.3,4.46,76700.0],["2022-01-26",4.55,4.62,4.45,4.51,86700.0],["2022-01-27",4.51,4.63,4.47,4.55,72100.0],["2022-01-28",4.64,4.78,4.59,4.71,165200.0],["2022-01-31",4.67,4.97,4.58,4.92,210100.0],["2022-02-01",4.97,5.0,4.8,4.97,94400.0],["2022-02-02",5.04,5.04,4.8,4.84,90300.0],["2022-02-03",4.78,4.81,4.67,4.69,37700.0],["2022-02-04",4.64,4.74,4.59,4.71,63000.0],["2022-02-07",4.7,4.81,4.65,4.76,56700.0],["2022-02-08",4.77,4.81,4.67,4.7,42900.0],["2022-02-09",4.6,4.78,4.6,4.65,43400.0],["2022-02-10",4.6,4.79,4.6,4.65,28100.0],["2022-02-11",4.68,4.92,4.68,4.86,160000.0],["2022-02-14",4.95,4.95,4.85,4.87,25000.0],["2022-02-15",4.85,5.03,4.78,4.93,101800.0],["2022-02-16",5.04,5.33,4.99,5.25,114000.0],["2022-02-17",5.27,5.28,5.06,5.18,77500.0],["2022-02-18",5.15,5.31,5.15,5.26,65800.0],["2022-02-22",5.29,5.49,5.11,5.42,257100.0],["2022-02-23",5.62,6.0,5.5,5.86,303100.0],["2022-02-24",5.87,5.89,5.51,5.75,236600.0],["2022-02-25",5.69,5.83,5.53,5.75,152100.0],["2022-02-28",5.79,5.85,5.51,5.6,97800.0],["2022-03-01",5.59,5.7,5.52,5.62,52800.0],["2022-03-02",5.67,5.9,5.63,5.88,89700.0],["2022-03-03",5.9,6.33,5.86,6.21,302400.0],["2022-03-04",6.15,6.49,6.15,6.38,206700.0],["2022-03-07",6.4,6.75,6.26,6.45,217600.0],["2022-03-08",6.47,6.85,6.14,6.3,223200.0],["2022-03-09",6.33,6.54,5.95,5.96,221200.0],["2022-03-10",5.86,6.6,5.86,6.55,253100.0],["2022-03-11",6.49,6.73,6.32,6.38,165900.0],["2022-03-14",6.3,6.32,5.9,5.94,143900.0],["2022-03-15",5.85,5.89,5.65,5.89,80400.0],["2022-03-16",5.87,6.03,5.7,5.8,139300.0],["2022-03-17",5.79,5.9,5.51,5.73,303100.0],["2022-03-18",5.74,5.89,5.64,5.82,198500.0],["2022-03-21",5.8,6.16,5.8,5.96,128300.0],["2022-03-22",5.97,6.07,5.82,5.92,109800.0],["2022-03-23",5.99,6.18,5.9,5.93,117600.0],["2022-03-24",5.93,6.58,5.93,6.31,204900.0],["2022-03-25",6.37,6.66,6.16,6.66,220100.0],["2022-03-28",6.66,6.72,6.41,6.62,164500.0],["2022-03-29",6.57,6.64,6.38,6.64,340300.0],["2022-03-30",6.57,6.92,6.57,6.86,264400.0],["2022-03-31",6.85,7.13,6.83,7.01,288900.0],["2022-04-01",7.15,7.38,7.02,7.07,356700.0],["2022-04-04",7.05,7.26,7.05,7.07,193600.0],["2022-04-05",7.07,7.42,6.99,7.04,140200.0],["2022-04-06",6.92,7.08,6.82,6.84,161600.0],["2022-04-07",6.83,7.06,6.76,7.03,121300.0],["2022-04-08",7.19,7.4,7.13,7.17,125200.0],["2022-04-11",7.26,7.3,7.02,7.19,157000.0],["2022-04-12",7.27,7.3,7.04,7.11,86100.0],["2022-04-13",7.13,7.35,6.96,7.18,222100.0],["2022-04-14",7.24,7.49,7.19,7.47,174000.0],["2022-04-18",7.47,7.65,7.22,7.28,107100.0],["2022-04-19",7.23,7.34,7.0,7.31,129800.0],["2022-04-20",7.42,7.42,6.93,7.02,263100.0],["2022-04-21",7.03,7.16,6.65,6.7,191800.0],["2022-04-22",6.72,6.8,6.47,6.55,107600.0],["2022-04-25",6.4,6.48,6.2,6.43,223900.0],["2022-04-26",6.46,6.56,6.31,6.37,67300.0],["2022-04-27",6.31,6.7,6.27,6.56,70300.0],["2022-04-28",6.52,6.88,6.44,6.75,120600.0],["2022-04-29",6.71,6.83,6.41,6.41,85100.0],["2022-05-02",6.34,6.56,6.07,6.18,160100.0],["2022-05-03",6.17,6.56,6.17,6.45,57400.0],["2022-05-04",6.5,6.64,6.36,6.61,78200.0],["2022-05-05",6.61,6.61,6.04,6.17,128300.0],["2022-05-06",6.16,6.24,5.95,5.99,104100.0],["2022-05-09",5.88,5.91,5.54,5.54,215700.0],["2022-05-10",5.65,5.79,5.51,5.69,166500.0],["2022-05-11",5.81,6.18,5.81,6.01,67600.0],["2022-05-12",6.07,6.2,5.87,6.08,87900.0],["2022-05-13",6.05,6.29,6.05,6.09,93300.0],["2022-05-16",6.03,6.46,6.03,6.4,93400.0],["2022-05-17",6.68,6.77,6.42,6.52,112200.0],["2022-05-18",6.58,6.58,6.09,6.32,113800.0],["2022-05-19",6.25,6.49,6.16,6.38,119300.0],["2022-05-20",6.39,6.5,6.17,6.23,77500.0],["2022-05-23",6.2,6.48,6.16,6.42,156500.0],["2022-05-24",6.43,6.48,6.27,6.45,151700.0],["2022-05-25",6.59,6.82,6.54,6.8,107400.0],["2022-05-26",6.84,6.96,6.6,6.67,114000.0],["2022-05-27",6.72,6.9,6.58,6.69,49300.0],["2022-05-31",6.89,6.91,6.58,6.76,118500.0],["2022-06-01",6.88,6.88,6.51,6.62,63200.0],["2022-06-02",6.56,6.74,6.51,6.58,68800.0],["2022-06-03",6.56,6.64,6.51,6.6,43200.0],["2022-06-06",6.62,6.72,6.57,6.67,92000.0],["2022-06-07",6.62,6.81,6.59,6.77,109600.0],["2022-06-08",6.8,6.9,6.7,6.82,105900.0],["2022-06-09",6.82,6.82,6.39,6.45,129100.0],["2022-06-10",6.4,6.4,6.14,6.14,105100.0],["2022-06-13",6.14,6.14,5.64,5.68,157900.0],["2022-06-14",5.72,5.74,5.38,5.44,126600.0],["2022-06-15",5.43,5.62,5.38,5.57,109500.0],["2022-06-16",5.47,5.47,5.19,5.26,194800.0],["2022-06-17",5.2,5.31,5.05,5.1,172700.0],["2022-06-21",5.16,5.5,5.15,5.49,133900.0],["2022-06-22",5.37,5.6,5.31,5.39,152100.0],["2022-06-23",5.4,5.4,5.1,5.16,60500.0],["2022-06-24",5.29,5.33,5.09,5.13,113700.0],["2022-06-27",5.08,5.36,5.08,5.28,80400.0],["2022-06-28",5.35,5.48,5.23,5.33,72600.0],["2022-06-29",5.34,5.55,5.14,5.14,83300.0],["2022-06-30",5.0,5.17,4.97,5.14,119500.0],["2022-07-01",5.11,5.32,5.01,5.22,66000.0],["2022-07-05",5.11,5.11,4.83,4.9,127500.0],["2022-07-06",4.87,5.01,4.78,4.98,99100.0],["2022-07-07",5.06,5.25,5.06,5.14,29200.0],["2022-07-08",5.17,5.2,5.03,5.04,106600.0],["2022-07-11",5.11,5.26,4.95,5.03,46600.0],["2022-07-12",4.97,5.13,4.87,5.05,56500.0],["2022-07-13",4.9,5.14,4.88,4.98,92500.0],["2022-07-14",4.88,4.94,4.77,4.81,46000.0],["2022-07-15",4.86,4.86,4.65,4.83,60000.0],["2022-07-18",4.91,5.04,4.81,4.85,61600.0],["2022-07-19",4.87,5.04,4.87,5.01,34700.0],["2022-07-20",4.95,4.97,4.67,4.79,111400.0],["2022-07-21",4.72,4.77,4.62,4.67,59600.0],["2022-07-22",4.65,4.76,4.58,4.71,60700.0],["2022-07-25",4.82,4.96,4.63,4.95,148200.0],["2022-07-26",4.92,4.99,4.84,4.88,62200.0],["2022-07-27",4.82,5.26,4.81,5.2,184700.0],["2022-07-28",5.23,5.95,5.23,5.89,281000.0],["2022-07-29",5.94,6.19,5.87,5.98,184700.0],["2022-08-01",5.98,6.0,5.61,5.8,192100.0],["2022-08-02",5.82,5.91,5.56,5.65,96900.0],["2022-08-03",5.7,5.96,5.59,5.66,62500.0],["2022-08-04",5.58,5.74,5.5,5.55,67000.0],["2022-08-05",5.5,5.9,5.5,5.88,66500.0],["2022-08-08",5.83,6.35,5.83,6.16,112700.0],["2022-08-09",6.19,6.2,5.89,5.93,167500.0],["2022-08-10",5.94,6.11,5.81,5.89,76900.0],["2022-08-11",6.0,6.28,5.94,6.19,138200.0],["2022-08-12",6.29,6.65,6.2,6.56,165200.0],["2022-08-15",6.21,6.51,6.12,6.35,194900.0],["2022-08-16",6.33,6.45,6.22,6.29,148300.0],["2022-08-17",6.23,6.42,6.23,6.34,74200.0],["2022-08-18",6.38,6.54,6.38,6.53,78900.0],["2022-08-19",6.47,6.47,6.26,6.39,133900.0],["2022-08-22",6.3,6.56,6.18,6.54,107200.0],["2022-08-23",6.61,6.89,6.56,6.88,105700.0],["2022-08-24",6.83,7.0,6.61,6.95,102500.0],["2022-08-25",7.0,7.12,6.71,7.09,85000.0],["2022-08-26",7.1,7.19,6.97,7.15,98500.0],["2022-08-29",7.06,7.62,7.06,7.42,238300.0],["2022-08-30",7.35,7.35,6.8,6.84,393100.0],["2022-08-31",6.79,6.88,6.55,6.55,146600.0],["2022-09-01",6.55,6.7,6.43,6.61,95900.0],["2022-09-02",6.7,6.97,6.62,6.9,74200.0],["2022-09-06",6.9,7.16,6.73,6.96,188000.0],["2022-09-07",6.93,7.61,6.82,7.51,244100.0],["2022-09-08",7.6,7.68,7.22,7.23,152900.0],["2022-09-09",7.38,7.64,7.2,7.64,141700.0],["2022-09-12",7.75,8.05,7.69,7.95,272800.0],["2022-09-13",7.8,7.94,7.48,7.72,190900.0],["2022-09-14",7.8,8.29,7.75,8.28,226300.0],["2022-09-15",8.21,8.26,7.75,7.84,219500.0],["2022-09-16",7.67,7.86,7.5,7.64,229400.0],["2022-09-19",7.6,8.11,7.55,8.03,200600.0],["2022-09-20",8.06,8.06,7.74,7.81,117200.0],["2022-09-21",7.92,8.05,7.44,7.64,205200.0],["2022-09-22",7.71,7.8,7.44,7.66,95100.0],["2022-09-23",7.55,7.55,7.08,7.18,242300.0],["2022-09-26",6.99,7.1,6.77,6.82,173100.0],["2022-09-27",6.95,7.17,6.86,6.9,183600.0],["2022-09-28",7.04,7.29,6.93,7.24,112600.0],["2022-09-29",7.24,7.49,7.0,7.33,176000.0],["2022-09-30",7.35,7.47,7.27,7.38,95300.0],["2022-10-03",7.47,7.93,7.47,7.65,194900.0],["2022-10-04",7.83,7.88,7.6,7.83,138500.0],["2022-10-05",7.9,8.21,7.71,8.08,130200.0],["2022-10-06",8.13,8.48,8.09,8.29,121700.0],["2022-10-07",8.41,8.44,8.09,8.2,72900.0],["2022-10-10",8.24,8.27,7.81,7.93,58700.0],["2022-10-11",7.82,8.01,7.72,7.77,56000.0],["2022-10-12",7.75,7.84,7.5,7.7,89400.0],["2022-10-13",7.59,8.02,7.52,7.83,56100.0],["2022-10-14",7.81,7.91,7.46,7.51,99200.0],["2022-10-17",7.59,7.89,7.54,7.59,107700.0],["2022-10-18",7.65,7.83,7.54,7.72,87200.0],["2022-10-19",7.73,7.87,7.64,7.86,85700.0],["2022-10-20",7.88,8.1,7.88,7.9,74500.0],["2022-10-21",7.93,8.18,7.93,8.1,70700.0],["2022-10-24",8.18,8.18,7.79,7.84,90000.0],["2022-10-25",7.79,7.99,7.77,7.88,111600.0],["2022-10-26",7.88,8.44,7.87,8.15,170700.0],["2022-10-27",8.15,8.6,8.05,8.4,203200.0],["2022-10-28",8.54,8.79,8.27,8.45,103200.0],["2022-10-31",8.38,8.73,8.35,8.67,96200.0],["2022-11-01",8.81,9.13,8.67,9.08,106900.0],["2022-11-02",9.14,9.27,8.95,9.05,187800.0],["2022-11-03",8.99,9.18,8.71,9.14,127800.0],["2022-11-04",9.4,9.48,9.25,9.37,93900.0],["2022-11-07",9.51,9.59,9.02,9.05,128700.0],["2022-11-08",8.95,9.0,8.53,8.78,239600.0],["2022-11-09",8.6,8.72,8.19,8.21,98100.0],["2022-11-10",8.37,8.52,8.04,8.04,86100.0],["2022-11-11",8.16,8.54,8.03,8.49,98500.0],["2022-11-14",8.48,8.91,8.43,8.83,154300.0],["2022-11-15",8.95,9.18,8.74,8.92,176400.0],["2022-11-16",8.92,9.02,8.55,8.59,138000.0],["2022-11-17",8.41,8.55,8.32,8.45,76600.0],["2022-11-18",8.38,8.69,8.37,8.69,60100.0],["2022-11-21",8.62,8.62,8.11,8.58,79300.0],["2022-11-22",8.69,9.0,8.61,8.99,91000.0],["2022-11-23",8.89,9.06,8.66,8.96,98300.0],["2022-11-25",8.95,9.2,8.88,9.14,26900.0],["2022-11-28",9.02,9.39,8.9,9.3,144300.0],["2022-11-29",9.4,10.05,9.27,9.85,126400.0],["2022-11-30",9.95,10.11,9.78,9.89,125400.0],["2022-12-01",9.97,10.09,9.59,9.97,145400.0],["2022-12-02",9.84,10.05,9.68,9.78,116100.0],["2022-12-05",10.02,10.19,9.33,9.47,230800.0],["2022-12-06",9.27,9.6,9.02,9.13,165900.0],["2022-12-07",9.11,9.48,9.11,9.44,138900.0],["2022-12-08",9.54,9.59,8.93,8.94,149800.0],["2022-12-09",8.9,8.98,8.45,8.52,160000.0],["2022-12-12",8.6,9.42,8.6,9.28,229500.0],["2022-12-13",9.61,9.61,8.97,9.0,129600.0],["2022-12-14",9.07,9.07,8.63,8.85,144500.0],["2022-12-15",8.84,8.99,8.69,8.86,114500.0],["2022-12-16",8.71,9.18,8.7,9.14,74400.0],["2022-12-19",9.22,9.58,9.15,9.34,127700.0],["2022-12-20",9.39,9.89,9.37,9.5,82800.0],["2022-12-21",9.63,10.25,9.62,10.2,207400.0],["2022-12-22",10.28,10.55,10.1,10.54,241200.0],["2022-12-23",10.64,10.88,10.46,10.87,197100.0],["2022-12-27",11.33,11.59,10.95,11.58,465800.0],["2022-12-28",11.51,11.67,10.99,11.36,427700.0],["2022-12-29",11.4,11.98,11.4,11.74,320700.0],["2022-12-30",11.75,11.92,11.65,11.8,298900.0],["2023-01-03",11.95,12.17,11.51,11.56,271500.0],["2023-01-04",11.4,11.6,11.07,11.54,286300.0],["2023-01-05",11.6,12.45,11.56,12.4,310800.0],["2023-01-06",12.5,12.78,12.12,12.12,349300.0],["2023-01-09",12.17,12.53,12.11,12.35,356000.0],["2023-01-10",12.41,12.41,11.87,11.98,238500.0],["2023-01-11",12.09,12.12,11.62,11.89,230100.0],["2023-01-12",11.84,12.26,11.62,11.88,257000.0],["2023-01-13",11.99,12.05,11.79,11.92,199600.0],["2023-01-17",12.0,12.16,11.54,11.78,260900.0],["2023-01-18",11.82,11.89,10.79,10.79,261300.0],["2023-01-19",10.63,10.68,9.87,10.23,912600.0],["2023-01-20",10.23,10.5,10.01,10.43,397100.0],["2023-01-23",10.59,11.4,10.52,10.74,637700.0],["2023-01-24",10.74,11.24,10.62,11.16,270400.0],["2023-01-25",11.21,11.76,10.86,11.75,238700.0],["2023-01-26",11.8,11.9,11.4,11.46,142300.0],["2023-01-27",11.3,11.43,11.07,11.07,116400.0],["2023-01-30",11.01,11.24,10.67,10.73,203300.0],["2023-01-31",10.6,11.27,10.6,11.18,175800.0],["2023-02-01",11.05,11.37,10.83,10.98,136400.0],["2023-02-02",10.98,11.37,10.86,11.07,262800.0],["2023-02-03",11.03,11.1,10.41,10.47,251000.0],["2023-02-06",10.57,10.69,10.34,10.65,146400.0],["2023-02-07",10.66,11.04,10.61,10.79,124800.0],["2023-02-08",10.86,11.43,10.86,11.22,140900.0],["2023-02-09",11.18,11.4,10.75,10.83,114100.0],["2023-02-10",10.82,11.34,10.77,11.27,73500.0],["2023-02-13",11.17,11.7,11.1,11.48,173400.0],["2023-02-14",11.46,12.03,11.46,11.78,308200.0],["2023-02-15",11.6,11.88,11.33,11.74,335500.0],["2023-02-16",11.65,11.95,11.53,11.73,139100.0],["2023-02-17",11.67,11.75,11.1,11.28,155600.0],["2023-02-21",11.23,11.35,10.92,11.01,86600.0],["2023-02-22",11.0,11.34,10.94,11.15,86200.0],["2023-02-23",11.26,11.56,11.26,11.51,58500.0],["2023-02-24",11.4,11.5,11.24,11.48,77700.0],["2023-02-27",11.69,11.79,11.3,11.42,168100.0],["2023-02-28",11.43,11.48,11.25,11.36,121300.0],["2023-03-01",11.4,11.65,10.82,11.29,320300.0],["2023-03-02",11.11,11.19,10.77,10.83,280500.0],["2023-03-03",10.87,11.0,10.54,10.69,312400.0],["2023-03-06",10.66,11.25,10.54,11.22,216300.0],["2023-03-07",11.31,11.31,10.61,10.67,122200.0],["2023-03-08",10.64,10.95,10.56,10.77,215900.0],["2023-03-09",10.67,10.91,10.3,10.3,102900.0],["2023-03-10",10.33,10.37,9.79,9.86,272600.0],["2023-03-13",9.65,9.78,9.21,9.44,326200.0],["2023-03-14",9.48,9.85,9.03,9.11,318600.0],["2023-03-15",8.99,8.99,8.3,8.42,705200.0],["2023-03-16",8.37,9.0,8.11,8.87,434900.0],["2023-03-17",8.81,8.91,8.43,8.65,188600.0],["2023-03-20",8.55,8.8,8.49,8.57,124000.0],["2023-03-21",8.67,9.15,8.67,9.1,231100.0],["2023-03-22",9.1,9.38,8.91,9.1,230800.0],["2023-03-23",9.1,9.31,8.97,9.01,213500.0],["2023-03-24",8.94,9.19,8.71,9.13,132600.0],["2023-03-27",9.29,9.72,9.16,9.67,93500.0],["2023-03-28",9.64,10.1,9.63,9.89,233700.0],["2023-03-29",10.08,10.26,10.01,10.2,289300.0],["2023-03-30",10.34,10.43,10.13,10.32,189400.0],["2023-03-31",10.35,10.75,10.05,10.24,235400.0],["2023-04-03",10.56,10.68,10.21,10.67,97100.0],["2023-04-04",10.67,10.7,10.04,10.21,141300.0],["2023-04-05",10.14,10.27,9.87,10.12,190500.0],["2023-04-06",10.22,10.22,9.85,9.89,41700.0],["2023-04-10",9.96,10.45,9.89,10.42,153200.0],["2023-04-11",10.42,10.98,10.36,10.85,228300.0],["2023-04-12",10.97,11.27,10.87,11.25,331100.0],["2023-04-13",11.25,11.31,11.05,11.23,135500.0],["2023-04-14",11.21,11.42,11.1,11.33,152700.0],["2023-04-17",11.4,11.41,11.15,11.34,173800.0],["2023-04-18",11.35,11.6,11.06,11.09,236600.0],["2023-04-19",11.01,11.01,10.18,10.29,375900.0],["2023-04-20",10.18,10.44,10.12,10.23,107700.0],["2023-04-21",10.23,10.44,10.17,10.25,163100.0],["2023-04-24",10.26,10.76,10.22,10.68,157900.0],["2023-04-25",10.57,10.8,10.34,10.77,154000.0],["2023-04-26",10.73,11.34,10.68,10.96,164700.0],["2023-04-27",10.92,11.12,10.89,10.93,136800.0],["2023-04-28",10.93,11.45,10.68,11.38,190400.0],["2023-05-01",11.6,11.64,11.07,11.23,97100.0],["2023-05-02",11.11,11.25,10.7,11.25,145200.0],["2023-05-03",11.13,11.17,10.84,10.93,137600.0],["2023-05-04",10.97,11.12,10.61,10.79,69100.0],["2023-05-05",10.94,11.76,10.9,11.75,145100.0],["2023-05-08",11.93,12.05,11.62,11.9,173800.0],["2023-05-09",11.68,12.45,11.21,12.22,219800.0],["2023-05-10",12.12,12.23,11.85,12.17,110700.0],["2023-05-11",12.1,12.7,11.97,12.66,132600.0],["2023-05-12",12.61,13.33,12.58,13.12,269400.0],["2023-05-15",13.35,13.35,12.35,12.65,374700.0],["2023-05-16",12.55,12.95,12.02,12.07,254100.0],["2023-05-17",12.09,12.76,12.09,12.51,207300.0],["2023-05-18",12.42,12.46,12.1,12.32,84500.0],["2023-05-19",12.54,12.81,12.26,12.53,153200.0],["2023-05-22",12.39,12.59,12.2,12.26,128000.0],["2023-05-23",12.21,12.83,12.11,12.46,226000.0],["2023-05-24",12.5,12.84,12.15,12.79,103700.0],["2023-05-25",12.72,12.8,12.59,12.72,27500.0],["2023-05-26",12.69,12.77,12.28,12.3,57200.0],["2023-05-30",12.15,12.57,12.15,12.52,75700.0],["2023-05-31",12.48,12.8,12.04,12.18,160300.0],["2023-06-01",12.12,12.9,12.12,12.72,188900.0],["2023-06-02",12.86,12.9,12.44,12.76,317800.0],["2023-06-05",13.0,13.0,12.55,12.86,202100.0],["2023-06-06",12.8,13.55,12.8,12.95,326700.0],["2023-06-07",12.86,13.12,12.81,12.91,200700.0],["2023-06-08",12.88,13.34,12.73,12.92,177700.0],["2023-06-09",12.91,13.08,12.66,12.7,116300.0],["2023-06-12",12.51,12.79,12.27,12.66,98500.0],["2023-06-13",12.75,12.83,12.17,12.29,124000.0],["2023-06-14",12.31,12.41,12.0,12.19,94800.0],["2023-06-15",12.22,12.69,12.22,12.53,140200.0],["2023-06-16",12.46,13.45,12.46,13.32,313600.0],["2023-06-20",13.5,13.73,12.91,13.3,259100.0],["2023-06-21",13.24,14.06,13.24,13.84,432300.0],["2023-06-22",13.9,13.9,12.87,13.05,378900.0],["2023-06-23",12.8,13.33,12.51,13.19,154800.0],["2023-06-26",13.36,14.05,13.3,13.9,211800.0],["2023-06-27",13.91,13.97,13.04,13.15,216800.0],["2023-06-28",13.15,13.64,12.94,13.04,206700.0],["2023-06-29",12.94,13.49,12.86,13.31,245200.0],["2023-06-30",13.35,13.84,13.22,13.78,184600.0],["2023-07-03",13.74,13.9,13.55,13.74,60900.0],["2023-07-05",13.7,14.16,13.49,13.99,244200.0],["2023-07-06",13.89,13.94,12.93,13.02,271400.0],["2023-07-07",12.98,13.82,12.98,13.74,121400.0],["2023-07-10",13.69,13.74,13.42,13.48,92200.0],["2023-07-11",13.65,13.65,13.22,13.26,149500.0],["2023-07-12",13.36,13.88,13.34,13.4,147600.0],["2023-07-13",13.4,13.73,13.38,13.61,222500.0],["2023-07-14",13.55,13.55,12.7,12.83,203200.0],["2023-07-17",12.82,13.77,12.82,13.54,183600.0],["2023-07-18",13.54,13.9,13.2,13.71,131700.0],["2023-07-19",13.59,13.76,13.21,13.28,107600.0],["2023-07-20",13.34,13.43,13.16,13.33,83800.0],["2023-07-21",13.36,13.82,13.18,13.7,72900.0],["2023-07-24",13.7,14.19,13.34,13.4,135000.0],["2023-07-25",13.26,13.57,13.01,13.23,214700.0],["2023-07-26",13.21,13.45,12.92,13.2,133600.0],["2023-07-27",13.28,13.28,12.16,12.31,225000.0],["2023-07-28",12.51,12.69,12.35,12.45,102000.0],["2023-07-31",12.49,12.68,12.34,12.4,116200.0],["2023-08-01",12.06,12.34,11.73,11.97,204200.0],["2023-08-02",11.92,11.92,11.42,11.51,116500.0],["2023-08-03",11.5,11.95,11.23,11.54,160700.0],["2023-08-04",11.58,12.04,11.53,11.54,91600.0],["2023-08-07",11.48,11.72,11.38,11.5,190400.0],["2023-08-08",11.6,12.19,11.0,11.69,166100.0],["2023-08-09",11.61,12.13,11.61,11.87,112500.0],["2023-08-10",11.9,12.38,11.81,12.18,140300.0],["2023-08-11",12.06,12.52,12.06,12.25,121500.0],["2023-08-14",11.95,12.27,10.79,11.7,284100.0],["2023-08-15",11.46,12.14,11.46,11.85,101600.0],["2023-08-16",11.89,13.04,11.89,12.46,284000.0],["2023-08-17",12.45,13.05,12.35,12.9,178200.0],["2023-08-18",12.86,13.06,12.33,12.87,133100.0],["2023-08-21",12.78,12.89,12.19,12.35,97600.0],["2023-08-22",12.31,13.09,12.31,12.99,198500.0],["2023-08-23",13.03,13.35,12.9,13.28,106300.0],["2023-08-24",13.08,13.39,12.81,12.86,124800.0],["2023-08-25",12.85,13.07,12.79,12.89,49500.0],["2023-08-28",12.75,13.22,12.75,13.14,162600.0],["2023-08-29",13.2,13.6,12.77,12.87,269300.0],["2023-08-30",12.9,13.18,12.6,12.66,98500.0],["2023-08-31",12.69,12.94,12.47,12.49,148000.0],["2023-09-01",12.47,12.79,12.32,12.46,67300.0],["2023-09-05",12.37,12.58,11.73,11.92,229200.0],["2023-09-06",12.0,12.1,11.53,11.67,96500.0],["2023-09-07",11.6,11.68,11.25,11.44,144400.0],["2023-09-08",11.47,12.16,10.82,10.89,222900.0],["2023-09-11",11.09,11.15,10.32,10.49,228700.0],["2023-09-12",10.57,11.32,10.36,11.13,209300.0],["2023-09-13",11.13,11.73,11.0,11.44,175900.0],["2023-09-14",11.51,11.85,11.48,11.67,66800.0],["2023-09-15",11.68,11.75,11.3,11.3,45900.0],["2023-09-18",11.32,12.19,11.22,12.06,97700.0],["2023-09-19",11.99,12.0,11.6,11.68,116100.0],["2023-09-20",11.78,11.83,11.23,11.24,73100.0],["2023-09-21",11.16,11.32,10.51,11.0,138300.0],["2023-09-22",11.07,11.27,10.85,10.91,107200.0],["2023-09-25",10.81,10.99,10.45,10.49,82900.0],["2023-09-26",10.35,10.67,10.26,10.34,126400.0],["2023-09-27",10.44,10.84,10.4,10.57,104400.0],["2023-09-28",10.51,10.81,10.51,10.59,53000.0],["2023-09-29",10.54,10.68,10.15,10.18,101100.0],["2023-10-02",10.07,10.18,9.87,10.0,165700.0],["2023-10-03",9.9,10.03,9.66,9.82,205600.0],["2023-10-04",9.7,10.23,9.57,10.22,144900.0],["2023-10-05",10.09,10.73,10.02,10.58,159200.0],["2023-10-06",10.52,11.02,10.35,10.76,135400.0],["2023-10-09",10.91,11.09,10.85,10.97,70000.0],["2023-10-10",11.03,11.34,11.01,11.18,148900.0],["2023-10-11",11.21,11.97,10.96,11.94,262300.0],["2023-10-12",12.0,12.3,11.57,11.85,258400.0],["2023-10-13",11.91,12.28,11.65,11.75,35800.0],["2023-10-16",11.72,11.87,11.6,11.76,26800.0],["2023-10-17",11.7,12.79,11.7,12.75,756600.0],["2023-10-18",12.8,13.47,12.63,13.31,566800.0],["2023-10-19",13.4,13.4,12.66,12.92,313100.0],["2023-10-20",12.83,13.06,12.33,12.68,162800.0],["2023-10-23",12.22,12.36,11.52,11.68,206800.0],["2023-10-24",11.78,12.28,11.28,11.33,212700.0],["2023-10-25",11.35,11.88,11.3,11.43,121800.0],["2023-10-26",11.27,12.01,11.27,11.62,107400.0],["2023-10-27",11.52,11.88,11.06,11.15,108600.0],["2023-10-30",11.18,11.42,10.47,10.54,166300.0],["2023-10-31",10.48,10.72,10.01,10.21,241500.0],["2023-11-01",10.35,10.88,10.2,10.7,225700.0],["2023-11-02",10.67,11.17,10.67,10.92,118800.0],["2023-11-03",10.88,11.24,10.47,10.54,140700.0],["2023-11-06",10.45,10.58,10.11,10.2,77500.0],["2023-11-07",10.21,10.68,10.07,10.34,145200.0],["2023-11-08",10.44,10.5,9.9,10.01,164300.0],["2023-11-09",9.73,10.43,9.5,10.03,183500.0],["2023-11-10",10.13,10.55,10.12,10.23,182500.0],["2023-11-13",10.19,10.38,10.05,10.1,29400.0],["2023-11-14",10.28,10.49,10.19,10.34,100700.0],["2023-11-15",10.45,10.45,9.94,9.95,105600.0],["2023-11-16",9.92,10.05,9.81,10.01,124900.0],["2023-11-17",10.11,10.68,10.08,10.46,168000.0],["2023-11-20",12.01,13.5,12.0,13.03,956400.0],["2023-11-21",13.19,13.29,12.55,13.09,339000.0],["2023-11-22",13.19,13.38,12.34,12.74,289000.0],["2023-11-24",12.95,14.49,12.91,13.75,465700.0],["2023-11-27",14.98,15.44,14.17,14.55,907200.0],["2023-11-28",14.66,14.73,13.27,13.68,611800.0],["2023-11-29",13.57,14.27,13.38,13.94,393300.0],["2023-11-30",13.78,14.05,13.41,13.96,265000.0],["2023-12-01",14.09,14.18,13.26,13.37,306800.0],["2023-12-04",13.42,13.42,12.93,12.95,826100.0],["2023-12-05",13.2,13.46,12.9,12.97,663000.0],["2023-12-06",13.09,13.37,12.56,13.01,500700.0],["2023-12-07",13.27,13.75,13.17,13.5,340600.0],["2023-12-08",13.5,13.83,13.32,13.83,157000.0],["2023-12-11",13.83,14.13,13.46,13.96,413600.0],["2023-12-12",13.92,14.83,13.61,14.77,738800.0],["2023-12-13",14.94,15.0,14.22,14.89,468700.0],["2023-12-14",15.0,15.26,14.93,15.13,486900.0],["2023-12-15",15.15,15.49,14.53,15.49,565000.0],["2023-12-18",15.5,15.77,14.98,15.31,358800.0],["2023-12-19",15.27,15.64,14.66,14.72,199800.0],["2023-12-20",14.68,15.49,14.65,14.94,179900.0],["2023-12-21",15.15,15.47,14.3,14.81,326000.0],["2023-12-22",14.86,15.54,14.72,15.1,334500.0],["2023-12-26",15.28,15.62,15.1,15.14,223100.0],["2023-12-27",15.22,15.5,14.89,15.03,203300.0],["2023-12-28",14.85,15.18,14.7,14.91,155200.0],["2023-12-29",14.77,15.18,14.63,15.09,127100.0],["2024-01-02",15.04,15.29,14.77,15.18,326700.0],["2024-01-03",15.27,15.43,14.93,14.95,135800.0],["2024-01-04",14.87,14.99,14.25,14.27,164300.0],["2024-01-05",14.39,14.7,14.05,14.35,144300.0],["2024-01-08",14.1,14.46,13.92,14.3,176000.0],["2024-01-09",14.41,14.55,13.5,13.71,369500.0],["2024-01-10",13.8,14.0,13.45,13.88,133800.0],["2024-01-11",13.9,14.31,13.67,13.81,130300.0],["2024-01-12",13.89,14.52,13.8,14.41,211500.0],["2024-01-16",14.53,14.53,14.02,14.06,97600.0],["2024-01-17",13.9,14.66,13.41,14.17,204200.0],["2024-01-18",14.09,14.28,13.82,14.17,137300.0],["2024-01-19",14.1,14.43,13.77,14.41,117600.0],["2024-01-22",14.45,15.05,14.33,14.78,197400.0],["2024-01-23",14.75,14.88,14.48,14.6,182800.0],["2024-01-24",14.75,15.0,14.52,14.7,311500.0],["2024-01-25",14.85,15.38,14.84,15.23,200000.0],["2024-01-26",15.14,15.5,15.08,15.47,104000.0],["2024-01-29",15.5,15.5,14.71,15.15,92700.0],["2024-01-30",15.05,15.29,14.82,15.03,81600.0],["2024-01-31",15.17,15.35,14.86,14.93,130100.0],["2024-02-01",15.0,15.48,14.94,15.18,199800.0],["2024-02-02",15.14,15.39,14.93,14.95,135000.0],["2024-02-05",14.85,15.0,13.9,14.31,168300.0],["2024-02-06",14.29,14.56,14.15,14.27,137900.0],["2024-02-07",13.68,14.24,13.13,13.3,290700.0],["2024-02-08",13.42,13.43,12.67,12.81,230900.0],["2024-02-09",12.85,13.6,12.85,13.54,310700.0],["2024-02-12",13.5,13.8,13.5,13.57,117400.0],["2024-02-13",13.39,13.85,13.16,13.6,133800.0],["2024-02-14",13.74,13.85,13.03,13.37,145700.0],["2024-02-15",13.4,13.74,13.39,13.6,101800.0],["2024-02-16",13.77,13.81,13.46,13.48,187500.0],["2024-02-20",13.6,13.94,13.04,13.21,89200.0],["2024-02-21",13.2,13.59,13.01,13.2,170700.0],["2024-02-22",13.32,14.31,13.15,14.2,272800.0],["2024-02-23",14.3,14.59,13.98,14.39,245500.0],["2024-02-26",14.34,14.6,13.83,14.12,112400.0],["2024-02-27",14.2,14.2,13.08,13.26,308800.0],["2024-02-28",13.17,13.6,13.01,13.13,226300.0],["2024-02-29",13.2,13.79,12.97,13.26,202700.0],["2024-03-01",13.28,13.67,13.09,13.35,122300.0],["2024-03-04",13.89,14.13,13.37,13.62,431600.0],["2024-03-05",13.6,13.81,12.8,12.91,202500.0],["2024-03-06",12.91,13.49,12.64,12.74,353700.0],["2024-03-07",12.64,12.89,12.02,12.26,266000.0],["2024-03-08",12.18,12.49,11.81,12.12,258000.0],["2024-03-11",12.32,12.41,11.81,12.08,227000.0],["2024-03-12",12.26,12.54,12.02,12.51,202100.0],["2024-03-13",12.57,13.0,12.26,12.41,577500.0],["2024-03-14",12.35,12.55,12.13,12.29,277600.0],["2024-03-15",12.22,12.85,12.22,12.81,227100.0],["2024-03-18",12.79,13.73,12.79,13.63,538300.0],["2024-03-19",13.75,14.22,13.38,13.63,677200.0],["2024-03-20",13.63,14.36,13.45,14.34,420900.0],["2024-03-21",14.55,14.58,13.93,14.52,264100.0],["2024-03-22",14.3,14.87,14.08,14.8,369700.0],["2024-03-25",14.73,15.28,14.66,14.8,390900.0],["2024-03-26",14.79,14.91,14.51,14.68,189800.0],["2024-03-27",14.75,15.11,14.37,15.05,210400.0],["2024-03-28",14.95,15.27,14.8,15.1,154000.0],["2024-04-01",15.18,15.42,14.94,15.34,115000.0],["2024-04-02",15.24,15.39,14.89,14.98,64400.0],["2024-04-03",15.3,17.16,15.28,17.09,1135900.0],["2024-04-04",17.07,17.52,16.68,16.72,389200.0],["2024-04-05",16.86,19.95,16.86,18.55,1089500.0],["2024-04-08",18.6,19.0,17.8,18.08,418800.0],["2024-04-09",18.27,18.51,17.28,17.66,307100.0],["2024-04-10",17.48,17.83,17.04,17.37,272500.0],["2024-04-11",17.35,17.47,16.89,17.44,177300.0],["2024-04-12",17.51,17.56,16.8,16.9,126000.0],["2024-04-15",16.75,16.98,15.56,15.6,377600.0],["2024-04-16",15.38,15.87,14.9,15.63,542900.0],["2024-04-17",15.67,15.91,15.45,15.59,230400.0],["2024-04-18",15.62,15.94,15.42,15.51,230300.0],["2024-04-19",15.55,16.27,15.44,15.95,162100.0],["2024-04-22",15.98,17.15,15.79,16.99,343900.0],["2024-04-23",17.09,17.62,16.57,16.57,268200.0],["2024-04-24",16.67,16.76,15.87,15.96,210100.0],["2024-04-25",15.8,16.32,15.44,16.13,213300.0],["2024-04-26",16.25,16.82,16.23,16.81,130300.0],["2024-04-29",16.86,17.79,16.54,17.45,281800.0],["2024-04-30",17.5,18.09,17.21,17.58,468400.0],["2024-05-01",17.48,18.4,17.19,18.1,158900.0],["2024-05-02",18.17,18.7,18.01,18.5,145400.0],["2024-05-03",18.6,19.85,18.27,19.2,283300.0],["2024-05-06",19.64,19.92,18.99,19.61,254100.0],["2024-05-07",19.71,20.16,18.94,19.5,345300.0],["2024-05-08",19.59,20.16,19.34,19.4,314500.0],["2024-05-09",19.29,19.4,18.8,19.2,218700.0],["2024-05-10",19.3,19.53,18.5,18.67,136600.0],["2024-05-13",18.73,18.85,18.05,18.3,214300.0],["2024-05-14",18.21,18.99,18.03,18.95,116100.0],["2024-05-15",19.0,19.76,19.0,19.69,214200.0],["2024-05-16",19.59,20.0,18.86,19.35,248000.0],["2024-05-17",19.31,19.45,18.86,18.86,84900.0],["2024-05-20",18.77,19.55,18.36,19.38,264200.0],["2024-05-21",19.42,19.84,19.04,19.39,322300.0],["2024-05-22",19.28,19.28,17.87,18.22,277900.0],["2024-05-23",18.43,18.59,17.8,17.93,202000.0],["2024-05-24",17.95,18.55,17.85,17.98,222200.0],["2024-05-28",18.14,19.1,18.06,19.1,212600.0],["2024-05-29",18.97,19.23,18.61,18.83,229300.0],["2024-05-30",18.96,20.59,18.83,20.48,452200.0],["2024-05-31",20.57,20.57,19.29,19.64,244500.0],["2024-06-03",19.55,19.78,18.73,18.85,272500.0],["2024-06-04",18.5,18.5,17.51,17.8,282500.0],["2024-06-05",17.8,18.11,17.26,17.8,267200.0],["2024-06-06",17.67,18.05,17.08,17.26,156900.0],["2024-06-07",17.27,17.64,16.95,16.95,174000.0],["2024-06-10",16.95,18.11,16.53,18.11,186600.0],["2024-06-11",17.92,18.08,17.43,17.64,123400.0],["2024-06-12",17.6,18.28,17.29,17.77,173700.0],["2024-06-13",18.15,19.2,17.9,18.98,522100.0],["2024-06-14",18.91,19.03,18.42,18.92,226700.0],["2024-06-17",18.8,18.84,18.0,18.03,161500.0],["2024-06-18",17.94,18.69,17.71,18.41,135300.0],["2024-06-20",18.5,18.97,18.02,18.81,168700.0],["2024-06-21",18.71,18.71,17.97,18.44,133000.0],["2024-06-24",18.59,18.8,18.01,18.47,179500.0],["2024-06-25",18.37,18.86,18.37,18.72,94800.0],["2024-06-26",18.11,18.82,17.84,17.93,219200.0],["2024-06-27",17.92,19.42,17.88,19.27,204300.0],["2024-06-28",19.48,19.73,18.75,18.98,137800.0],["2024-07-01",18.76,18.9,17.61,17.9,159300.0],["2024-07-02",17.9,18.23,17.57,18.11,85400.0],["2024-07-03",18.1,18.61,18.01,18.35,80200.0],["2024-07-05",18.25,18.52,17.93,18.11,128300.0],["2024-07-08",18.07,18.42,17.8,18.31,87700.0],["2024-07-09",18.06,18.47,17.97,18.16,75500.0],["2024-07-10",18.16,18.81,18.03,18.64,110600.0],["2024-07-11",18.69,18.86,18.34,18.7,105200.0],["2024-07-12",18.8,18.87,18.28,18.79,171200.0],["2024-07-15",18.7,19.0,17.77,17.8,149800.0],["2024-07-16",17.91,18.0,17.19,17.69,161200.0],["2024-07-17",17.68,17.68,16.93,17.01,131900.0],["2024-07-18",17.13,17.25,16.54,16.75,140800.0],["2024-07-19",17.05,17.28,16.81,17.13,148900.0],["2024-07-22",17.21,17.88,17.21,17.72,112200.0],["2024-07-23",17.81,18.55,17.6,18.55,138000.0],["2024-07-24",18.3,18.69,17.67,17.69,107100.0],["2024-07-25",17.5,17.85,17.09,17.34,150300.0],["2024-07-26",17.38,17.7,17.33,17.44,46800.0],["2024-07-29",17.34,17.78,16.86,17.17,56900.0],["2024-07-30",17.07,17.1,16.42,16.72,120400.0],["2024-07-31",17.21,17.91,17.0,17.67,143700.0],["2024-08-01",17.71,17.81,16.84,17.06,129600.0],["2024-08-02",16.5,16.51,16.01,16.06,137800.0],["2024-08-05",14.34,16.8,14.16,16.17,368300.0],["2024-08-06",16.07,18.25,15.88,17.4,300200.0],["2024-08-07",17.41,17.82,16.69,16.94,186800.0],["2024-08-08",17.04,18.0,17.04,17.82,266900.0],["2024-08-09",17.49,19.3,17.35,19.09,301600.0],["2024-08-12",19.09,19.67,18.96,19.64,146700.0],["2024-08-13",19.7,19.86,19.06,19.28,124300.0],["2024-08-14",19.21,19.79,18.95,19.07,194800.0],["2024-08-15",19.14,19.91,19.14,19.56,221900.0],["2024-08-16",19.5,20.06,19.35,19.57,269500.0],["2024-08-19",19.59,19.7,19.02,19.26,84900.0],["2024-08-20",19.26,19.86,19.04,19.35,171100.0],["2024-08-21",19.42,19.42,18.69,18.87,140000.0],["2024-08-22",18.78,18.78,17.89,18.03,164900.0],["2024-08-23",18.39,18.79,18.27,18.57,165100.0],["2024-08-26",18.63,18.78,18.32,18.52,54400.0],["2024-08-27",18.47,18.6,18.3,18.52,73000.0],["2024-08-28",18.27,18.6,18.23,18.45,32700.0],["2024-08-29",18.41,18.96,18.41,18.73,102600.0],["2024-08-30",18.8,19.52,18.8,19.4,297200.0],["2024-09-03",19.24,19.24,18.73,19.18,164500.0],["2024-09-04",19.14,20.54,18.81,20.5,203900.0],["2024-09-05",20.73,21.52,20.57,20.69,268000.0],["2024-09-06",20.61,20.77,19.81,20.18,116800.0],["2024-09-09",20.54,21.16,20.27,20.68,86600.0],["2024-09-10",20.76,20.76,19.32,19.83,173400.0],["2024-09-11",19.93,20.87,19.82,20.57,66500.0],["2024-09-12",20.52,20.97,20.37,20.96,141000.0],["2024-09-13",21.27,21.48,20.56,21.16,96700.0],["2024-09-16",21.26,21.94,21.17,21.31,185400.0],["2024-09-17",21.48,21.48,20.81,20.83,185900.0],["2024-09-18",20.96,20.98,19.95,20.62,177700.0],["2024-09-19",20.94,21.24,20.6,21.1,179600.0],["2024-09-20",20.93,21.16,20.35,20.47,128600.0],["2024-09-23",20.47,20.69,19.82,20.26,173500.0],["2024-09-24",20.37,21.35,20.01,21.07,204700.0],["2024-09-25",21.07,21.55,20.4,20.46,116200.0],["2024-09-26",20.66,20.66,19.2,19.28,462600.0],["2024-09-27",19.32,19.61,18.65,18.88,339700.0],["2024-09-30",18.98,19.06,18.28,18.34,105000.0],["2024-10-01",18.43,19.15,18.15,18.86,146200.0],["2024-10-02",19.02,19.16,18.43,18.53,102500.0],["2024-10-03",18.53,19.38,18.53,19.31,59400.0],["2024-10-04",19.21,19.85,18.91,19.57,120900.0],["2024-10-07",19.49,19.84,18.95,19.25,100200.0],["2024-10-08",19.13,19.43,18.9,19.31,61900.0],["2024-10-09",19.27,20.95,19.07,20.66,418900.0],["2024-10-10",20.61,21.2,20.25,20.73,111100.0],["2024-10-11",20.77,21.09,20.65,20.82,85500.0],["2024-10-14",20.77,21.22,20.4,20.96,86500.0],["2024-10-15",20.79,21.2,20.26,20.77,192300.0],["2024-10-16",20.87,21.16,20.21,20.24,117600.0],["2024-10-17",20.3,20.69,20.22,20.47,87100.0],["2024-10-18",20.53,21.0,20.2,20.97,151200.0],["2024-10-21",20.85,21.42,20.65,21.28,135600.0],["2024-10-22",21.18,21.55,21.06,21.14,71300.0],["2024-10-23",21.03,21.2,20.43,20.88,97500.0],["2024-10-24",20.88,21.99,20.85,21.95,173100.0],["2024-10-25",22.0,22.85,22.0,22.25,150300.0],["2024-10-28",22.32,23.2,21.88,22.16,189800.0],["2024-10-29",22.11,23.07,21.81,22.44,154600.0],["2024-10-30",22.36,22.73,21.87,22.09,120000.0],["2024-10-31",22.0,22.59,21.99,22.4,91800.0],["2024-11-01",22.51,23.53,22.35,22.42,164400.0],["2024-11-04",22.38,23.9,22.37,23.42,194500.0],["2024-11-05",23.3,23.9,22.26,22.6,174400.0],["2024-11-06",23.54,24.77,22.58,23.03,340900.0],["2024-11-07",23.29,24.32,22.88,23.81,200800.0],["2024-11-08",24.0,24.56,22.25,23.17,409900.0],["2024-11-11",22.94,23.65,22.45,23.48,146400.0],["2024-11-12",23.26,24.61,23.17,24.23,207700.0],["2024-11-13",24.33,25.95,24.17,25.85,275600.0],["2024-11-14",26.02,27.89,26.02,27.41,372800.0],["2024-11-15",27.87,29.57,26.45,27.42,710300.0],["2024-11-18",28.02,29.79,27.7,29.18,377500.0],["2024-11-19",29.02,29.26,27.55,28.28,547300.0],["2024-11-20",28.28,28.88,27.9,28.83,281800.0],["2024-11-21",29.08,29.6,28.29,29.56,372600.0],["2024-11-22",29.7,30.08,28.87,29.78,958100.0],["2024-11-25",30.05,30.88,28.76,29.04,463300.0],["2024-11-26",28.95,29.94,28.85,29.01,245400.0],["2024-11-27",29.1,29.54,28.42,29.19,233000.0],["2024-11-29",29.2,30.14,28.52,29.72,189600.0],["2024-12-02",29.8,30.5,28.65,29.38,426300.0],["2024-12-03",29.91,30.19,28.93,29.39,177000.0],["2024-12-04",29.05,29.31,27.75,28.32,417400.0],["2024-12-05",28.37,29.0,27.99,28.3,299700.0],["2024-12-06",28.44,28.79,27.46,28.18,155100.0],["2024-12-09",28.18,29.36,27.68,28.61,255200.0],["2024-12-10",28.77,29.3,28.09,28.55,271300.0],["2024-12-11",28.55,30.62,28.34,30.12,364100.0],["2024-12-12",30.12,30.51,29.49,30.17,309600.0],["2024-12-13",30.29,30.78,29.51,29.65,241000.0],["2024-12-16",29.65,30.61,29.46,30.32,420600.0],["2024-12-17",30.0,30.12,29.27,29.69,255100.0],["2024-12-18",29.61,29.9,28.0,28.19,406800.0],["2024-12-19",27.9,29.56,27.41,27.5,443800.0],["2024-12-20",27.08,28.42,26.02,27.75,275700.0],["2024-12-23",28.34,28.71,27.3,28.22,197900.0],["2024-12-24",28.31,28.9,28.25,28.75,43800.0],["2024-12-26",28.81,29.49,28.42,28.97,99100.0],["2024-12-27",28.92,30.01,28.72,29.78,168200.0],["2024-12-30",29.76,30.05,29.06,29.57,307800.0],["2024-12-31",29.56,29.78,28.83,29.27,156800.0],["2025-01-02",29.61,32.84,29.51,32.4,660300.0],["2025-01-03",32.6,33.67,31.06,32.7,508000.0],["2025-01-06",33.59,33.86,31.99,32.59,352600.0],["2025-01-07",33.05,34.37,32.42,33.25,349900.0],["2025-01-08",33.79,34.0,31.78,32.77,466500.0],["2025-01-10",33.16,33.7,30.92,31.95,633000.0],["2025-01-13",31.66,31.95,29.3,29.42,308000.0],["2025-01-14",29.8,30.92,29.34,30.21,354300.0],["2025-01-15",30.8,31.17,29.55,29.55,337100.0],["2025-01-16",29.68,29.77,28.61,29.0,372100.0],["2025-01-17",29.13,29.13,27.85,28.28,351600.0],["2025-01-21",28.29,29.51,28.17,29.39,349500.0],["2025-01-22",29.62,30.83,29.15,30.07,398500.0],["2025-01-23",30.26,30.36,29.03,29.17,447900.0],["2025-01-24",29.44,30.0,28.41,28.52,252500.0],["2025-01-27",27.65,28.18,26.87,27.53,350100.0],["2025-01-28",27.94,28.12,26.07,27.44,426700.0],["2025-01-29",27.28,28.88,26.98,28.8,264900.0],["2025-01-30",29.27,29.77,28.77,29.35,542400.0],["2025-01-31",29.49,29.5,27.88,28.24,218200.0],["2025-02-03",27.49,28.32,27.0,27.74,265200.0],["2025-02-04",27.93,28.5,27.86,28.2,157800.0],["2025-02-05",27.79,28.08,27.4,27.62,177800.0],["2025-02-06",27.59,28.34,27.32,28.09,194800.0],["2025-02-07",27.57,27.8,25.84,26.46,517800.0],["2025-02-10",26.46,27.1,26.03,26.41,378200.0],["2025-02-11",25.86,26.11,24.9,25.91,727800.0],["2025-02-12",25.26,26.8,24.99,26.43,489900.0],["2025-02-13",26.55,27.89,26.36,27.75,510800.0],["2025-02-14",27.73,27.82,27.12,27.27,183400.0],["2025-02-18",25.84,28.14,25.41,27.97,655900.0],["2025-02-19",27.9,28.23,26.99,27.27,237500.0],["2025-02-20",27.29,28.45,26.78,28.29,210000.0],["2025-02-21",28.68,28.82,27.12,27.42,128200.0],["2025-02-24",27.7,28.43,26.4,26.99,230900.0],["2025-02-25",27.06,27.06,25.3,26.07,433300.0],["2025-02-26",25.92,26.38,25.24,25.65,369500.0],["2025-02-27",25.82,26.18,24.68,24.82,360900.0],["2025-02-28",24.42,25.87,23.01,25.41,409500.0],["2025-03-03",26.34,27.48,25.53,25.93,465000.0],["2025-03-04",25.64,25.77,23.93,25.12,302900.0],["2025-03-05",24.85,25.66,24.58,25.44,297100.0],["2025-03-06",25.6,25.6,24.12,24.23,296300.0],["2025-03-07",24.73,25.31,23.79,25.09,369800.0],["2025-03-10",24.59,24.71,23.12,23.85,290900.0],["2025-03-11",24.06,24.67,23.64,24.27,322800.0],["2025-03-12",24.65,26.82,24.53,26.71,293300.0],["2025-03-13",26.66,26.7,25.36,25.56,205300.0],["2025-03-14",26.06,27.41,25.69,27.33,291700.0],["2025-03-17",27.65,28.06,26.99,27.24,228000.0],["2025-03-18",27.25,27.25,25.03,25.33,347300.0],["2025-03-19",25.36,27.18,25.22,27.03,544900.0],["2025-03-20",27.05,27.69,26.56,26.91,211700.0],["2025-03-21",26.71,27.72,26.28,27.56,173800.0],["2025-03-24",27.82,27.95,27.08,27.46,85300.0],["2025-03-25",27.5,28.75,27.5,28.37,252400.0],["2025-03-26",28.28,29.13,27.83,28.15,336100.0],["2025-03-27",28.33,29.3,27.6,27.96,271800.0],["2025-03-28",27.93,28.44,26.55,27.27,165500.0],["2025-03-31",26.69,27.01,25.9,26.46,154800.0],["2025-04-01",26.13,27.19,25.95,27.18,140700.0],["2025-04-02",27.0,27.23,26.49,26.92,97400.0],["2025-04-03",25.83,26.24,25.27,25.48,219300.0],["2025-04-04",24.1,24.1,22.07,23.53,567400.0],["2025-04-07",22.01,23.78,21.58,22.06,481000.0],["2025-04-08",22.99,23.12,21.26,21.74,532100.0],["2025-04-09",21.61,24.3,20.33,23.96,700700.0],["2025-04-10",23.9,24.17,22.39,23.29,217400.0],["2025-04-11",23.06,26.01,23.06,25.39,328100.0],["2025-04-14",28.19,30.41,27.36,28.09,766500.0],["2025-04-15",28.22,28.35,27.18,27.55,325100.0],["2025-04-16",27.3,28.07,26.63,26.92,275700.0],["2025-04-17",27.26,28.17,27.0,27.4,178100.0],["2025-04-21",27.4,27.42,25.7,25.99,238100.0],["2025-04-22",26.39,27.19,26.07,26.74,302000.0],["2025-04-23",27.0,27.8,26.3,26.72,253900.0],["2025-04-24",26.88,27.51,25.66,26.64,204300.0],["2025-04-25",26.11,26.8,25.87,26.15,183200.0],["2025-04-28",26.02,26.78,25.55,26.07,276700.0],["2025-04-29",25.67,26.23,25.61,25.91,144700.0],["2025-04-30",25.75,25.75,24.95,25.43,242200.0],["2025-05-01",25.5,25.94,24.59,25.42,252700.0],["2025-05-02",25.8,25.95,25.18,25.53,92800.0],["2025-05-05",25.29,25.49,24.71,25.3,226500.0],["2025-05-06",24.95,26.02,24.66,26.02,144400.0],["2025-05-07",26.02,26.54,25.81,26.31,236900.0],["2025-05-08",26.68,27.27,25.81,26.76,288200.0],["2025-05-09",27.06,28.21,26.94,27.9,262700.0],["2025-05-12",28.08,29.33,28.0,28.95,374400.0],["2025-05-13",29.03,30.07,29.03,29.7,281900.0],["2025-05-14",30.14,30.29,28.87,30.24,594300.0],["2025-05-15",29.89,31.51,29.56,31.34,526100.0],["2025-05-16",30.94,31.51,30.57,30.71,317700.0],["2025-05-19",31.06,32.81,30.68,31.88,627400.0],["2025-05-20",32.09,32.33,31.41,31.41,218900.0],["2025-05-21",31.5,32.06,30.51,30.7,407900.0],["2025-05-22",30.75,30.9,30.2,30.8,327400.0],["2025-05-23",30.5,31.72,30.01,31.0,288300.0],["2025-05-27",31.19,31.52,30.68,30.83,200900.0],["2025-05-28",30.48,30.98,29.25,30.72,358200.0],["2025-05-29",31.1,31.1,28.91,28.91,189300.0],["2025-05-30",28.8,28.8,27.79,28.02,287400.0],["2025-06-02",28.35,28.57,27.84,27.99,252100.0],["2025-06-03",27.92,28.88,27.73,28.08,192900.0],["2025-06-04",28.13,28.7,26.96,26.96,312500.0],["2025-06-05",27.07,27.58,26.89,27.22,318000.0],["2025-06-06",27.26,28.11,26.87,27.79,198600.0],["2025-06-09",27.93,28.19,27.07,27.25,263300.0],["2025-06-10",27.26,29.03,27.26,28.31,324000.0],["2025-06-11",28.2,28.65,27.75,28.48,287700.0],["2025-06-12",28.34,28.99,28.11,28.98,137800.0],["2025-06-13",28.98,29.06,27.39,27.93,291700.0],["2025-06-16",27.93,28.26,27.46,27.9,251400.0],["2025-06-17",27.88,28.34,27.26,27.82,603500.0],["2025-06-18",27.82,29.5,27.82,28.8,543900.0],["2025-06-20",29.0,29.0,27.1,27.38,496900.0],["2025-06-23",27.22,27.76,26.29,26.85,752900.0],["2025-06-24",26.75,27.91,26.75,27.58,287400.0],["2025-06-25",28.1,28.3,26.63,26.73,254200.0],["2025-06-26",26.66,27.49,26.65,27.13,579100.0],["2025-06-27",27.13,27.72,26.75,27.29,596500.0],["2025-06-30",26.51,26.94,25.51,25.9,423900.0],["2025-07-01",25.4,26.44,25.4,26.07,583600.0],["2025-07-02",26.03,27.01,26.03,26.55,347300.0],["2025-07-03",26.47,27.69,26.41,27.09,229600.0],["2025-07-07",26.98,26.98,26.21,26.35,524700.0],["2025-07-08",26.42,28.08,26.18,27.9,357400.0],["2025-07-09",27.93,28.17,26.7,26.86,363500.0],["2025-07-10",26.74,27.05,26.3,26.32,306300.0],["2025-07-11",26.22,26.51,24.47,24.74,438000.0],["2025-07-14",24.68,25.51,24.07,25.19,522300.0],["2025-07-15",25.39,26.16,24.62,25.98,388200.0],["2025-07-16",26.06,26.19,25.35,25.74,269400.0],["2025-07-17",25.6,26.57,25.6,26.05,213600.0],["2025-07-18",26.39,26.91,25.96,26.0,176900.0],["2025-07-21",26.06,26.25,25.54,25.57,304900.0],["2025-07-22",25.58,26.08,25.16,25.37,404300.0],["2025-07-23",25.79,26.75,25.33,26.52,207200.0],["2025-07-24",26.34,27.03,25.64,26.98,233600.0],["2025-07-25",26.59,27.97,26.59,27.68,485500.0],["2025-07-28",27.6,28.02,27.28,27.82,316400.0],["2025-07-29",28.0,30.16,27.74,30.01,739100.0],["2025-07-30",30.01,30.04,28.86,29.29,330200.0],["2025-07-31",29.28,29.42,28.24,28.7,209300.0],["2025-08-01",28.59,28.59,27.83,28.3,171200.0],["2025-08-04",28.72,29.1,28.4,28.62,208200.0],["2025-08-05",28.85,29.66,28.12,29.11,321500.0],["2025-08-06",28.71,30.5,28.71,29.71,523800.0],["2025-08-07",30.05,30.1,28.97,29.32,279200.0],["2025-08-08",29.09,29.39,27.94,28.4,239100.0],["2025-08-11",28.23,29.23,28.08,28.92,236500.0],["2025-08-12",28.73,30.3,28.73,29.3,278000.0],["2025-08-13",29.51,29.8,28.51,28.66,343200.0],["2025-08-14",28.5,28.62,27.2,28.1,350100.0],["2025-08-15",27.8,28.17,27.8,28.03,217500.0],["2025-08-18",27.89,29.0,27.72,28.47,122000.0],["2025-08-19",28.38,28.62,26.96,27.07,283500.0],["2025-08-20",26.95,28.11,26.74,27.24,414800.0],["2025-08-21",27.19,28.41,27.0,28.13,562500.0],["2025-08-22",27.86,28.66,27.41,27.87,655400.0],["2025-08-25",27.72,27.72,25.83,26.14,749000.0],["2025-08-26",26.12,27.36,25.98,27.05,480300.0],["2025-08-27",27.0,27.38,26.35,26.77,519300.0],["2025-08-28",27.01,28.34,27.01,27.49,835900.0],["2025-08-29",27.15,27.58,27.03,27.16,407900.0],["2025-09-02",26.76,26.76,25.28,26.28,699000.0],["2025-09-03",26.28,26.64,25.45,25.47,267900.0],["2025-09-04",25.59,26.86,25.4,26.55,590100.0],["2025-09-05",26.54,27.13,25.83,26.44,522800.0],["2025-09-08",22.07,22.6,20.45,21.34,2057700.0],["2025-09-09",21.57,22.9,21.57,22.22,1411200.0],["2025-09-10",22.24,23.74,22.24,23.33,528600.0],["2025-09-11",23.3,24.01,22.33,22.61,408700.0],["2025-09-12",22.65,22.65,21.01,21.09,386000.0],["2025-09-15",21.56,22.0,21.09,21.18,611500.0],["2025-09-16",21.56,22.33,21.47,22.25,814000.0],["2025-09-17",22.25,22.51,21.75,22.06,640200.0],["2025-09-18",22.01,22.01,20.05,20.12,887000.0],["2025-09-19",20.17,20.93,19.74,20.6,1334000.0],["2025-09-22",22.9,23.73,21.99,22.65,718300.0],["2025-09-23",23.22,23.68,22.47,22.5,780700.0],["2025-09-24",24.06,24.5,22.96,23.16,577300.0],["2025-09-25",23.16,23.16,22.3,22.63,743500.0],["2025-09-26",22.3,23.47,21.9,21.9,531400.0],["2025-09-29",21.9,21.97,21.24,21.57,524300.0],["2025-09-30",21.56,21.59,20.83,21.03,744700.0],["2025-10-01",20.97,21.68,20.29,20.34,433800.0],["2025-10-02",20.73,20.88,20.01,20.78,546200.0],["2025-10-03",20.76,21.26,20.5,21.17,512100.0],["2025-10-06",21.34,21.54,20.94,21.27,579000.0],["2025-10-07",21.31,21.54,20.72,20.72,329000.0],["2025-10-08",20.67,21.23,20.36,21.05,223100.0],["2025-10-09",21.4,23.35,21.17,23.14,743000.0],["2025-10-10",23.36,23.47,22.0,22.35,446800.0],["2025-10-13",22.84,24.23,22.66,23.98,679200.0],["2025-10-14",23.42,24.64,22.37,22.37,910900.0],["2025-10-15",22.72,23.61,22.04,22.69,598500.0],["2025-10-16",22.75,22.86,21.86,22.32,271400.0],["2025-10-17",22.15,22.44,22.02,22.25,157800.0],["2025-10-20",22.39,22.83,21.11,21.66,413200.0],["2025-10-21",21.54,22.58,21.3,21.5,463300.0],["2025-10-22",21.35,22.09,21.26,21.9,342100.0],["2025-10-23",22.12,23.43,22.12,22.7,552300.0],["2025-10-24",22.96,23.49,22.31,22.48,483400.0],["2025-10-27",28.87,32.74,28.41,30.75,2317200.0],["2025-10-28",30.13,31.61,29.16,30.94,765900.0],["2025-10-29",31.01,33.7,30.97,31.53,1072200.0],["2025-10-30",31.17,31.37,29.92,30.49,611900.0],["2025-10-31",31.16,33.03,31.02,31.13,600600.0],["2025-11-03",31.87,31.9,30.26,30.5,849100.0],["2025-11-04",29.77,30.77,29.36,29.69,607300.0],["2025-11-05",30.71,30.71,29.0,29.78,643300.0],["2025-11-06",29.81,29.81,28.7,29.23,201500.0],["2025-11-07",28.92,28.92,27.48,28.63,565700.0],["2025-11-10",29.78,29.91,28.06,29.54,367700.0],["2025-11-11",29.9,31.35,29.82,30.34,337700.0],["2025-11-12",30.55,31.38,30.11,30.53,220000.0],["2025-11-13",30.65,30.71,29.35,30.04,213500.0],["2025-11-14",29.48,31.65,29.27,30.52,485400.0],["2025-11-17",30.8,30.83,29.75,29.96,197300.0],["2025-11-18",29.9,31.23,29.16,30.6,200700.0],["2025-11-19",30.6,31.68,30.44,30.76,210200.0],["2025-11-20",31.37,31.53,29.86,30.1,130600.0],["2025-11-21",29.7,30.1,28.69,29.42,160500.0],["2025-11-24",29.27,29.44,28.84,29.44,107800.0],["2025-11-25",29.37,29.53,28.1,29.18,208000.0],["2025-11-26",29.56,30.89,29.56,30.5,219800.0],["2025-11-28",30.79,31.36,30.58,31.3,128200.0],["2025-12-01",30.8,31.32,30.5,31.21,145400.0],["2025-12-02",31.28,32.03,30.78,30.85,218800.0],["2025-12-03",30.64,32.68,30.64,32.17,246600.0],["2025-12-04",32.65,33.0,31.41,31.68,153400.0],["2025-12-05",32.14,32.95,30.95,31.32,188600.0],["2025-12-08",31.39,31.94,31.08,31.67,77500.0],["2025-12-09",31.69,31.71,31.14,31.22,117200.0],["2025-12-10",31.36,32.87,31.16,32.15,182900.0],["2025-12-11",31.9,32.45,30.98,31.95,204600.0],["2025-12-12",31.84,32.22,31.22,31.81,113200.0],["2025-12-15",31.83,32.08,31.07,31.69,124300.0],["2025-12-16",31.21,31.49,30.43,30.72,187100.0],["2025-12-17",30.95,31.18,30.36,30.45,86300.0],["2025-12-18",30.8,32.26,30.65,31.61,139200.0],["2025-12-19",32.2,32.43,31.29,31.53,106900.0],["2025-12-22",31.81,31.83,30.94,31.05,167200.0],["2025-12-23",31.04,31.66,30.72,31.22,158400.0],["2025-12-24",31.21,31.61,30.5,31.17,148600.0],["2025-12-26",31.39,31.41,30.8,31.08,36100.0],["2025-12-29",31.1,31.84,30.6,30.96,207300.0],["2025-12-30",31.1,31.27,30.5,30.92,248500.0],["2025-12-31",30.92,31.44,30.73,31.09,183700.0],["2026-01-02",31.34,31.49,30.16,30.8,199600.0],["2026-01-05",30.84,30.91,30.17,30.78,312600.0],["2026-01-06",30.9,31.09,29.61,29.8,301600.0],["2026-01-07",29.51,29.86,28.7,29.01,206500.0],["2026-01-08",29.26,30.42,29.0,30.3,137500.0],["2026-01-09",30.3,30.48,29.5,29.85,164600.0],["2026-01-12",29.89,30.35,29.36,29.45,88300.0],["2026-01-13",29.38,29.93,29.08,29.41,243700.0],["2026-01-14",29.2,29.82,28.81,28.87,220000.0],["2026-01-15",28.77,29.19,28.37,28.55,301400.0],["2026-01-16",28.55,29.49,28.52,28.88,159700.0],["2026-01-20",28.34,29.59,28.16,29.1,146700.0],["2026-01-21",29.28,31.26,29.28,30.62,347500.0],["2026-01-22",30.71,31.29,30.45,30.82,185400.0],["2026-01-23",31.0,31.74,30.68,31.01,213600.0],["2026-01-26",31.23,32.49,31.05,32.04,199800.0],["2026-01-27",32.44,33.83,32.09,33.5,373900.0],["2026-01-28",33.73,34.1,32.24,32.9,332600.0],["2026-01-29",33.08,33.42,31.46,32.97,185200.0],["2026-01-30",32.63,33.11,31.43,31.89,262100.0],["2026-02-02",31.3,31.69,30.59,31.2,282500.0],["2026-02-03",31.31,31.31,29.55,30.39,246600.0],["2026-02-04",30.01,30.19,28.93,30.18,219300.0],["2026-02-05",29.9,29.96,28.5,29.2,211800.0],["2026-02-06",29.78,30.13,28.98,29.42,304800.0],["2026-02-09",29.45,30.09,28.91,29.91,211100.0],["2026-02-10",29.94,31.38,29.5,30.8,191500.0],["2026-02-11",30.8,31.49,30.05,30.93,281100.0],["2026-02-12",31.13,31.76,28.9,28.9,264900.0],["2026-02-13",29.36,29.61,28.81,29.43,223900.0],["2026-02-17",29.4,29.77,27.74,28.77,187200.0],["2026-02-18",28.77,29.3,28.26,29.08,170300.0],["2026-02-19",29.3,30.53,28.9,30.43,100200.0],["2026-02-20",30.81,30.81,29.83,30.51,75900.0],["2026-02-23",30.35,30.36,29.2,29.67,128400.0],["2026-02-24",29.86,30.14,29.33,29.94,191300.0],["2026-02-25",30.17,30.29,29.06,30.05,231300.0],["2026-02-26",29.69,30.18,29.07,29.93,244900.0],["2026-02-27",29.67,29.7,28.43,29.62,279800.0],["2026-03-02",30.35,31.59,28.84,29.72,394400.0],["2026-03-03",29.18,29.73,28.33,28.8,264100.0],["2026-03-04",29.02,29.33,28.04,29.1,218100.0],["2026-03-05",28.83,29.68,27.85,28.56,333300.0],["2026-03-06",28.77,29.76,28.32,29.04,176400.0],["2026-03-09",28.87,30.34,28.51,29.21,251900.0],["2026-03-10",29.54,31.06,29.0,30.21,443500.0],["2026-03-11",29.9,31.44,29.9,31.42,308400.0],["2026-03-12",31.48,31.82,30.18,30.63,382200.0],["2026-03-13",30.79,31.39,30.51,30.77,189900.0],["2026-03-16",30.78,31.61,30.14,30.62,172700.0],["2026-03-17",31.02,32.22,30.93,31.74,223500.0],["2026-03-18",31.87,32.46,31.61,32.26,145600.0],["2026-03-19",32.13,33.94,32.13,33.31,377300.0],["2026-03-20",33.13,33.77,32.17,32.5,321400.0],["2026-03-23",32.24,33.34,32.0,32.96,181300.0],["2026-03-24",32.91,35.0,32.85,33.99,855400.0],["2026-03-25",34.12,34.35,33.07,33.89,457800.0],["2026-03-26",34.03,34.7,33.09,33.78,736600.0],["2026-03-27",33.78,34.85,33.24,34.37,471400.0],["2026-03-30",35.0,35.9,34.5,34.68,511900.0],["2026-03-31",35.11,36.35,34.36,34.61,638600.0],["2026-04-01",34.35,34.7,33.31,34.58,438500.0],["2026-04-02",34.68,35.94,34.68,35.32,364300.0],["2026-04-06",35.38,35.71,33.88,34.59,333200.0],["2026-04-07",34.88,35.34,33.97,34.57,344800.0],["2026-04-08",33.39,33.94,32.1,33.82,329300.0],["2026-04-09",33.76,34.09,32.36,32.83,334100.0],["2026-04-10",32.83,33.18,32.64,33.03,147400.0],["2026-04-13",33.16,34.06,32.9,33.21,157000.0],["2026-04-14",33.11,33.11,31.37,31.59,430300.0],["2026-04-15",31.6,31.81,30.46,31.0,598700.0],["2026-04-16",31.0,31.86,30.69,31.33,259000.0],["2026-04-17",30.75,30.75,29.8,30.59,618200.0],["2026-04-20",30.6,31.39,30.36,30.98,330600.0],["2026-04-21",31.03,31.39,30.66,31.06,203700.0],["2026-04-22",31.16,31.66,30.81,31.0,146500.0],["2026-04-23",31.0,31.24,30.66,30.69,124800.0],["2026-04-24",30.69,30.82,29.9,30.27,181500.0],["2026-04-27",30.58,31.0,29.97,30.43,228000.0],["2026-04-28",30.66,30.89,30.22,30.45,236000.0],["2026-04-29",30.49,30.93,30.06,30.83,271000.0],["2026-04-30",30.77,31.01,29.88,30.51,302100.0],["2026-05-01",30.44,30.44,28.91,29.27,390200.0],["2026-05-04",29.38,30.33,29.38,30.0,199000.0],["2026-05-05",30.24,30.33,29.33,29.77,368800.0],["2026-05-06",29.29,32.65,28.99,31.56,1224300.0],["2026-05-07",31.1,31.16,30.2,30.66,371200.0],["2026-05-08",30.52,30.86,29.27,29.35,502200.0],["2026-05-11",29.44,30.47,29.04,30.28,259800.0],["2026-05-12",30.24,30.56,29.47,29.85,252400.0],["2026-05-13",29.89,30.34,29.26,29.36,201700.0],["2026-05-14",29.58,30.13,29.11,29.64,177100.0],["2026-05-15",29.75,29.96,29.01,29.42,191600.0],["2026-05-18",29.27,30.78,29.11,30.74,369800.0],["2026-05-19",30.76,31.17,29.78,30.19,380200.0],["2026-05-20",30.3,30.3,28.29,28.63,1086400.0],["2026-05-21",28.62,29.97,28.19,29.96,798800.0],["2026-05-22",29.64,29.87,28.88,29.07,290400.0],["2026-05-26",28.94,29.43,28.52,29.35,605900.0],["2026-05-27",29.02,30.65,28.81,30.36,519000.0],["2026-05-28",30.58,31.36,30.09,30.78,316000.0],["2026-05-29",30.76,31.09,30.02,31.08,672200.0],["2026-06-01",30.91,32.14,30.91,31.6,387400.0],["2026-06-02",31.55,31.66,31.05,31.42,146300.0],["2026-06-03",31.5,31.5,30.3,30.32,127800.0],["2026-06-04",30.06,30.85,30.06,30.56,120000.0],["2026-06-05",30.4,30.49,29.26,29.51,130300.0],["2026-06-08",29.83,30.18,29.38,29.52,396800.0],["2026-06-09",29.38,29.98,28.67,29.87,497700.0],["2026-06-10",29.79,31.08,29.75,30.72,422400.0],["2026-06-11",31.29,33.6,31.05,33.36,863300.0],["2026-06-12",32.97,33.38,32.62,33.06,242700.0],["2026-06-15",32.67,32.67,31.92,32.4,322500.0],["2026-06-16",32.28,32.46,31.32,31.48,304100.0],["2026-06-17",31.71,32.6,30.93,31.61,409700.0],["2026-06-18",32.01,32.01,31.1,31.6,286300.0],["2026-06-22",31.6,32.07,30.6,31.51,295000.0],["2026-06-23",31.04,31.3,30.28,30.43,243000.0],["2026-06-24",30.08,30.15,29.02,29.44,352700.0],["2026-06-25",29.39,29.95,29.1,29.62,154100.0],["2026-06-26",29.35,30.32,29.33,29.75,214000.0],["2026-06-29",29.81,30.56,29.58,30.01,239300.0],["2026-06-30",30.24,30.53,29.36,29.73,224700.0],["2026-07-01",29.49,29.96,28.23,28.66,343200.0],["2026-07-02",28.85,29.42,28.21,28.4,407800.0],["2026-07-06",28.82,29.87,28.56,29.63,286888.841491],["2026-07-07",29.74,29.92,29.1615,29.43,157868.113063],["2026-07-08",29.78,30.155,29.335,29.45,322652.105893],["2026-07-09",29.37,29.53,28.8,29.28,131290.673361],["2026-07-10",29.51,30.825,29.51,30.69,272955.995932],["2026-07-13",30.8,31.53,30.3,30.4,379210.605375],["2026-07-14",30.02,31.41,30.02,31.33,207871.073515],["2026-07-15",31.37,31.65,30.9515,31.27,125116.925082],["2026-07-16",31.63,31.69,29.62,29.78,219286.455054],["2026-07-17",29.64,29.98,29.355,29.75,276304.575429],["2026-07-20",29.97,30.39,29.355,30.11,135688.469671],["2026-07-21",30.65,31.48,30.435,31.02,162740.882968],["2026-07-22",31.2,31.69,30.94,31.48,172591.342957],["2026-07-23",31.58,31.97,31.3105,31.5,142745.932141],["2026-07-24",31.66,31.66,30.35,30.48,122283.370969],["2026-07-27",30.36,30.57,29.92,30.47,80909.203957],["2026-07-28",30.24,30.37,29.0718,29.52,179020.402896],["2026-07-29",29.7,30.22,29.53,29.77,121591.566408],["2026-07-30",30,31.48,29.33,31.42,120125.624589],["2026-07-31",31.76,32.26,31.06,31.83,189377.04958],["2026-08-03",31.46,31.85,31.01,31.1,159612.535595],["2026-08-04",31.13,31.395,29.62,30.04,399432.365137],["2026-08-05",30,30.2,29.18,29.56,346450.965911],["2026-08-06",29.39,30.03,29.02,29.08,203911.808227],["2026-08-07",29.05,29.4156,28.64,28.79,186944.403075],["2026-08-10",29.26,29.35,28.7,28.83,57422.250255],["2026-08-11",29.38,29.7895,27.5031,28.04,346223.379561],["2026-08-12",27.83,29.3,27.52,28.1,338028.704852],["2026-08-13",27.96,28.22,27.66,27.89,225961.475477],["2026-08-14",27.99,28.4699,27.6,28.1,150720.022981]]}