{"t":"CHDN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-03-29",3.5623,3.7959,3.5623,3.7959,90000.0],["1993-03-30",3.7959,3.9127,3.6791,3.7959,90000.0],["1993-03-31",3.9127,3.9127,3.7959,3.7959,72000.0],["1993-04-01",3.7375,3.8251,3.6791,3.8251,34800.0],["1993-04-02",3.7959,3.7959,3.5623,3.5623,38400.0],["1993-04-05",3.5039,3.6207,3.5039,3.6207,26400.0],["1993-04-06",3.5039,3.6207,3.4455,3.4455,19200.0],["1993-04-07",3.4455,3.6207,3.4455,3.5623,24000.0],["1993-04-08",3.5623,3.5623,3.4163,3.4163,52800.0],["1993-04-12",3.5623,3.5623,3.4455,3.4455,26400.0],["1993-04-13",3.5915,3.5915,3.4163,3.5915,30000.0],["1993-04-14",3.5331,3.5769,3.4163,3.5039,61200.0],["1993-04-15",3.4893,3.5623,3.4455,3.5258,64800.0],["1993-04-16",3.5185,3.5185,3.2046,3.2119,121200.0],["1993-04-19",3.3579,3.3579,3.2703,3.2703,6000.0],["1993-04-20",3.2119,3.3141,3.2119,3.3141,24000.0],["1993-04-21",3.2922,3.3287,3.2922,3.3141,18000.0],["1993-04-22",3.2703,3.3579,3.2119,3.3287,97200.0],["1993-04-23",3.3287,3.3287,3.3287,3.3287,7200.0],["1993-04-26",3.3287,3.3579,3.2703,3.3579,30000.0],["1993-04-27",3.2119,3.3579,3.2119,3.2703,74400.0],["1993-04-28",3.2703,3.3579,3.0659,3.0659,66000.0],["1993-04-29",3.1535,3.2411,3.1535,3.2411,33600.0],["1993-04-30",3.2411,3.2411,3.2411,3.2411,0.0],["1993-05-03",3.1243,3.2411,3.0951,3.2411,55200.0],["1993-05-04",3.1535,3.2411,3.0951,3.0951,16800.0],["1993-05-05",3.2119,3.2119,3.2119,3.2119,2400.0],["1993-05-06",3.0951,3.2119,3.0951,3.1535,40800.0],["1993-05-07",3.0075,3.1243,3.0075,3.1243,8400.0],["1993-05-10",3.1535,3.1535,3.0075,3.1535,15600.0],["1993-05-11",3.2119,3.2119,3.0075,3.1243,104400.0],["1993-05-12",2.9199,2.9199,2.8615,2.8615,20400.0],["1993-05-13",3.0367,3.0367,2.8615,3.0367,34800.0],["1993-05-14",3.0367,3.0367,3.0367,3.0367,2400.0],["1993-05-17",3.0075,3.0075,3.0075,3.0075,1200.0],["1993-05-18",3.0367,3.0367,3.0367,3.0367,1200.0],["1993-05-19",2.8615,2.8615,2.8615,2.8615,1200.0],["1993-05-20",3.0367,3.0367,2.8615,3.0367,7200.0],["1993-05-21",2.8615,2.8615,2.8615,2.8615,2400.0],["1993-05-24",2.8615,2.8615,2.8615,2.8615,1200.0],["1993-05-25",2.8615,2.8615,2.8615,2.8615,1200.0],["1993-05-26",3.0075,3.0075,3.0075,3.0075,1200.0],["1993-05-27",3.0659,3.0659,3.0659,3.0659,2400.0],["1993-05-28",3.0659,3.0659,3.0659,3.0659,0.0],["1993-06-01",2.9783,3.0075,2.8907,2.9783,25200.0],["1993-06-02",2.9199,3.0659,2.8907,3.0659,93600.0],["1993-06-03",3.0659,3.0659,3.0659,3.0659,0.0],["1993-06-04",3.0367,3.0659,2.9199,2.9491,79200.0],["1993-06-07",2.9199,2.9199,2.9199,2.9199,1200.0],["1993-06-08",2.9199,2.9199,2.9199,2.9199,0.0],["1993-06-09",3.0659,3.0659,3.0659,3.0659,2400.0],["1993-06-10",2.9199,2.9199,2.9199,2.9199,14400.0],["1993-06-11",2.9272,2.9272,2.9199,2.9199,42000.0],["1993-06-14",3.0659,3.0659,3.0659,3.0659,6000.0],["1993-06-15",2.9929,3.0659,2.9272,3.0659,9600.0],["1993-06-16",2.9199,3.0659,2.9199,3.0659,14400.0],["1993-06-17",3.0075,3.0221,3.0075,3.0221,2400.0],["1993-06-18",2.9783,3.0002,2.9199,3.0002,188400.0],["1993-06-21",3.0367,3.0367,2.9199,3.0367,44400.0],["1993-06-22",3.0367,3.0367,2.9199,2.9783,12000.0],["1993-06-23",3.0367,3.0367,2.9199,3.0367,44400.0],["1993-06-24",3.0367,3.0367,2.9199,3.0367,13200.0],["1993-06-25",3.0075,3.0075,2.9199,3.0075,12000.0],["1993-06-28",3.0075,3.0075,2.9199,2.9199,43200.0],["1993-06-29",3.0075,3.0075,2.9637,3.0075,9600.0],["1993-06-30",3.0075,3.0075,3.0075,3.0075,19200.0],["1993-07-01",3.0075,3.0075,2.9345,2.9345,27600.0],["1993-07-02",3.0075,3.0075,3.0075,3.0075,3600.0],["1993-07-06",3.0075,3.0075,2.9199,3.0075,50400.0],["1993-07-07",3.0075,3.0075,3.0075,3.0075,9600.0],["1993-07-08",2.9637,3.0075,2.9637,3.0075,13200.0],["1993-07-09",3.0075,3.0075,3.0075,3.0075,2400.0],["1993-07-12",3.0075,3.0075,2.9345,3.0075,32400.0],["1993-07-13",2.9345,2.9929,2.9345,2.9929,22800.0],["1993-07-14",3.0075,3.0075,2.9199,2.9783,142800.0],["1993-07-15",2.9199,3.0075,2.9199,3.0075,33600.0],["1993-07-16",3.0075,3.0075,2.8907,2.9783,661200.0],["1993-07-19",3.0075,3.0075,3.0075,3.0075,20400.0],["1993-07-20",2.9199,3.0075,2.9199,3.0075,157200.0],["1993-07-21",2.9783,3.0075,2.9783,3.0075,14400.0],["1993-07-22",3.0075,3.2119,2.9345,3.1535,91200.0],["1993-07-23",3.1535,3.1535,3.0659,3.1535,208800.0],["1993-07-26",3.1535,3.2411,3.0659,3.2411,43200.0],["1993-07-27",3.1535,3.2703,3.1535,3.2703,81600.0],["1993-07-28",3.2703,3.2703,3.0951,3.0951,25200.0],["1993-07-29",3.2411,3.2703,3.2411,3.2703,3600.0],["1993-07-30",3.0951,3.2703,3.0951,3.2703,12000.0],["1993-08-02",3.0951,3.2703,3.0951,3.2703,9600.0],["1993-08-03",3.1097,3.2703,3.0659,3.1827,25200.0],["1993-08-04",3.2411,3.2411,3.0659,3.0659,20400.0],["1993-08-05",3.0659,3.1535,3.0659,3.1535,16800.0],["1993-08-06",3.2119,3.2119,3.1827,3.2119,8400.0],["1993-08-09",3.2119,3.2119,3.1243,3.1243,10800.0],["1993-08-10",3.044,3.1535,3.0367,3.1535,361200.0],["1993-08-11",3.1535,3.1535,3.1535,3.1535,21600.0],["1993-08-12",3.0951,3.0951,3.0075,3.0075,58800.0],["1993-08-13",3.0075,3.0075,3.0075,3.0075,0.0],["1993-08-16",3.0075,3.0075,3.0075,3.0075,0.0],["1993-08-17",3.1535,3.2119,3.0075,3.2119,9600.0],["1993-08-18",3.2119,3.2119,3.2119,3.2119,1200.0],["1993-08-19",3.2119,3.2119,3.2119,3.2119,0.0],["1993-08-20",3.2119,3.2119,3.1097,3.1097,6000.0],["1993-08-23",3.2119,3.2119,3.2119,3.2119,1200.0],["1993-08-24",3.0075,3.2119,3.0075,3.2119,3600.0],["1993-08-25",3.1827,3.1827,3.1827,3.1827,1200.0],["1993-08-26",3.0075,3.0075,3.0075,3.0075,2400.0],["1993-08-27",3.0075,3.1827,3.0075,3.1827,2400.0],["1993-08-30",3.0367,3.0367,3.0367,3.0367,1200.0],["1993-08-31",3.1827,3.1827,3.1681,3.1681,2400.0],["1993-09-01",3.1535,3.1827,3.0367,3.0951,16800.0],["1993-09-02",3.0075,3.1243,3.0075,3.1243,10800.0],["1993-09-03",3.1827,3.1827,3.1827,3.1827,64800.0],["1993-09-07",3.1243,3.1243,3.0367,3.1097,8400.0],["1993-09-08",3.1827,3.1827,3.1827,3.1827,2400.0],["1993-09-09",3.1827,3.1827,3.1827,3.1827,0.0],["1993-09-10",3.0367,3.1827,3.0367,3.1827,6000.0],["1993-09-13",3.1097,3.1827,3.0951,3.1827,43200.0],["1993-09-14",3.1827,3.1827,3.1827,3.1827,0.0],["1993-09-15",3.1827,3.1827,3.0367,3.0367,20400.0],["1993-09-16",3.1827,3.1827,3.0659,3.0659,12000.0],["1993-09-17",3.1827,3.1827,3.1243,3.1243,9600.0],["1993-09-20",3.1243,3.1243,3.1243,3.1243,0.0],["1993-09-21",3.1535,3.1827,3.1535,3.1827,3600.0],["1993-09-22",3.1827,3.1827,3.1827,3.1827,0.0],["1993-09-23",3.1827,3.1827,3.1827,3.1827,4800.0],["1993-09-24",3.1827,3.1827,3.1827,3.1827,0.0],["1993-09-27",3.1827,3.1827,3.0951,3.1389,46800.0],["1993-09-28",3.1389,3.1389,3.1389,3.1389,1200.0],["1993-09-29",3.1827,3.1827,3.1827,3.1827,1200.0],["1993-09-30",3.1827,3.1827,3.1827,3.1827,2400.0],["1993-10-01",3.1827,3.1827,3.1827,3.1827,0.0],["1993-10-04",3.0951,3.0951,3.0951,3.0951,12000.0],["1993-10-05",3.1535,3.1681,3.1535,3.1681,14400.0],["1993-10-06",3.1097,3.2119,3.1097,3.2119,60000.0],["1993-10-07",3.1243,3.2703,3.0951,3.1827,138000.0],["1993-10-08",3.1827,3.1827,3.1827,3.1827,0.0],["1993-10-11",3.2703,3.2703,3.2703,3.2703,3600.0],["1993-10-12",3.2703,3.2703,3.2703,3.2703,0.0],["1993-10-13",3.2703,3.2703,3.2703,3.2703,0.0],["1993-10-14",3.2703,3.2703,3.0951,3.2703,3600.0],["1993-10-15",3.2703,3.2703,3.2703,3.2703,9600.0],["1993-10-18",3.2119,3.2119,3.1827,3.1827,10800.0],["1993-10-19",3.1827,3.1827,3.1827,3.1827,0.0],["1993-10-20",3.1535,3.1535,3.1535,3.1535,12000.0],["1993-10-21",3.1097,3.1097,3.1097,3.1097,1200.0],["1993-10-22",3.2119,3.2703,3.1827,3.2703,8400.0],["1993-10-25",3.2703,3.2995,3.2703,3.2995,2400.0],["1993-10-26",3.2922,3.2922,3.1389,3.1389,8400.0],["1993-10-27",3.2995,3.2995,3.2411,3.2411,7200.0],["1993-10-28",3.2411,3.2995,3.0951,3.0951,7200.0],["1993-10-29",3.2995,3.2995,3.2995,3.2995,3600.0],["1993-11-01",3.2995,3.2995,3.2995,3.2995,4800.0],["1993-11-02",3.2849,3.2995,3.1389,3.1389,13200.0],["1993-11-03",3.3287,3.3287,3.3287,3.3287,7200.0],["1993-11-04",3.1681,3.1681,3.1535,3.1535,13200.0],["1993-11-05",3.3287,3.3287,3.1243,3.1243,18000.0],["1993-11-08",3.1243,3.3287,3.1243,3.1243,9600.0],["1993-11-09",3.2265,3.2265,3.1243,3.1243,6000.0],["1993-11-10",3.2119,3.2557,3.1608,3.2557,48000.0],["1993-11-11",3.2557,3.2557,3.2557,3.2557,0.0],["1993-11-12",3.2557,3.2557,3.2557,3.2557,6000.0],["1993-11-15",3.3287,3.3287,3.3287,3.3287,3600.0],["1993-11-16",3.3287,3.3287,3.3287,3.3287,0.0],["1993-11-17",3.2119,3.2119,3.2119,3.2119,3600.0],["1993-11-18",3.2119,3.2119,3.2119,3.2119,1200.0],["1993-11-19",3.2119,3.2119,3.2119,3.2119,0.0],["1993-11-22",3.1389,3.2119,3.1389,3.1389,10800.0],["1993-11-23",3.1243,3.1243,3.1243,3.1243,2400.0],["1993-11-24",3.1389,3.1389,3.1389,3.1389,12000.0],["1993-11-26",3.2119,3.2119,3.2119,3.2119,1200.0],["1993-11-29",3.1243,3.1681,3.1243,3.1681,7200.0],["1993-11-30",3.2995,3.2995,3.2995,3.2995,1200.0],["1993-12-01",3.2995,3.2995,3.1243,3.1243,36000.0],["1993-12-02",3.1243,3.1243,3.1243,3.1243,0.0],["1993-12-03",3.1243,3.1243,3.1243,3.1243,1200.0],["1993-12-06",3.1243,3.1243,3.1243,3.1243,0.0],["1993-12-07",3.1535,3.1535,3.1243,3.1243,3600.0],["1993-12-08",3.1243,3.1243,3.1243,3.1243,2400.0],["1993-12-09",3.1243,3.1243,3.1243,3.1243,6000.0],["1993-12-10",3.1243,3.1243,3.1243,3.1243,12000.0],["1993-12-13",3.1243,3.1316,3.1243,3.1316,8400.0],["1993-12-14",3.1243,3.2119,3.1243,3.2119,2400.0],["1993-12-15",3.2995,3.2995,3.1243,3.1243,33600.0],["1993-12-16",3.1243,3.1243,3.1243,3.1243,2400.0],["1993-12-17",3.1243,3.1681,3.1243,3.1681,22800.0],["1993-12-20",3.1681,3.1681,3.1681,3.1681,0.0],["1993-12-21",3.1243,3.1243,3.1243,3.1243,4800.0],["1993-12-22",3.1243,3.1243,3.1243,3.1243,2400.0],["1993-12-23",3.1243,3.1243,3.1243,3.1243,1200.0],["1993-12-27",3.1538,3.1538,3.1538,3.1538,0.0],["1993-12-28",3.1538,3.2422,3.1391,3.2422,39600.0],["1993-12-29",3.0359,3.0359,3.0359,3.0359,1200.0],["1993-12-30",3.0359,3.0654,3.0359,3.0654,15600.0],["1993-12-31",3.0064,3.2127,3.0064,3.2127,34800.0],["1994-01-03",3.0359,3.1833,3.0359,3.0654,306000.0],["1994-01-04",3.2127,3.2127,3.0654,3.0654,2400.0],["1994-01-05",3.0654,3.0654,3.0654,3.0654,6000.0],["1994-01-06",3.0654,3.1243,3.0654,3.1243,7200.0],["1994-01-07",3.0654,3.1538,3.0359,3.0359,25200.0],["1994-01-10",3.0359,3.0359,3.0359,3.0359,7200.0],["1994-01-11",3.0359,3.0359,3.0359,3.0359,4800.0],["1994-01-12",3.0359,3.0359,3.0359,3.0359,0.0],["1994-01-13",3.1538,3.1538,3.0948,3.0948,3600.0],["1994-01-14",3.0359,3.0359,2.9475,2.9475,25200.0],["1994-01-17",2.9475,2.9475,2.9475,2.9475,0.0],["1994-01-18",2.9475,3.0654,2.9475,3.0654,2400.0],["1994-01-19",2.9475,3.0654,2.918,2.918,31200.0],["1994-01-20",2.918,3.0359,2.918,2.918,24000.0],["1994-01-21",2.8885,3.0654,2.8885,3.0359,16800.0],["1994-01-24",2.8885,2.8885,2.8885,2.8885,12000.0],["1994-01-25",2.8885,2.8885,2.8885,2.8885,34800.0],["1994-01-26",2.8885,3.0064,2.859,2.859,68400.0],["1994-01-27",2.859,2.9475,2.859,2.9327,52800.0],["1994-01-28",2.9475,2.9475,2.8885,2.8885,14400.0],["1994-01-31",3.0654,3.0654,2.8885,3.0064,21600.0],["1994-02-01",2.8885,2.8885,2.8885,2.8885,1200.0],["1994-02-02",3.0654,3.0654,3.0654,3.0654,1200.0],["1994-02-03",3.0654,3.0654,3.0654,3.0654,0.0],["1994-02-04",3.0654,3.0654,3.0654,3.0654,0.0],["1994-02-07",3.0654,3.0654,2.9475,2.9769,22800.0],["1994-02-08",2.8885,2.8885,2.8885,2.8885,1200.0],["1994-02-09",2.8885,2.9033,2.8885,2.9033,7200.0],["1994-02-10",2.8885,2.8885,2.8885,2.8885,2400.0],["1994-02-11",2.9033,2.9033,2.9033,2.9033,2400.0],["1994-02-14",3.0359,3.0359,2.8885,2.8885,18000.0],["1994-02-15",3.0359,3.0359,2.8885,2.9475,7200.0],["1994-02-16",2.8885,3.0064,2.8885,3.0064,3600.0],["1994-02-17",2.9475,2.9475,2.9475,2.9475,6000.0],["1994-02-18",2.9475,2.9475,2.9475,2.9475,0.0],["1994-02-22",2.9475,2.9475,2.9475,2.9475,0.0],["1994-02-23",2.8885,2.918,2.7117,2.7117,110400.0],["1994-02-24",2.7117,2.7117,2.7117,2.7117,12000.0],["1994-02-25",2.6822,2.6822,2.5938,2.5938,24000.0],["1994-02-28",2.5643,2.6748,2.5643,2.5643,3600.0],["1994-03-01",2.7706,2.7706,2.7706,2.7706,1200.0],["1994-03-02",2.7411,2.7411,2.7411,2.7411,12000.0],["1994-03-03",2.7412,2.7412,2.5348,2.5348,7200.0],["1994-03-04",2.5496,2.5496,2.5496,2.5496,1200.0],["1994-03-07",2.5348,2.7411,2.5348,2.7411,2400.0],["1994-03-08",2.7411,2.7411,2.7411,2.7411,0.0],["1994-03-09",2.638,2.6527,2.638,2.6527,24000.0],["1994-03-10",2.5938,2.6527,2.5938,2.6527,14400.0],["1994-03-11",2.5643,2.7411,2.5643,2.7411,4800.0],["1994-03-14",2.6085,2.6085,2.6085,2.6085,2400.0],["1994-03-15",2.6969,2.6969,2.6969,2.6969,1200.0],["1994-03-16",2.6822,2.6822,2.5938,2.638,6000.0],["1994-03-17",2.638,2.638,2.638,2.638,0.0],["1994-03-18",2.5938,2.5938,2.5938,2.5938,1200.0],["1994-03-21",2.7117,2.7117,2.5938,2.5938,4800.0],["1994-03-22",2.6822,2.7117,2.6748,2.7117,108000.0],["1994-03-23",2.7117,2.7117,2.7117,2.7117,0.0],["1994-03-24",2.5938,2.6527,2.5938,2.6233,19200.0],["1994-03-25",2.5938,2.7117,2.5938,2.7117,2400.0],["1994-03-28",2.6822,2.6822,2.5938,2.5938,28800.0],["1994-03-29",2.6675,2.7117,2.5938,2.5938,44400.0],["1994-03-30",2.5938,2.7117,2.5938,2.6454,33600.0],["1994-03-31",2.6454,2.6454,2.6454,2.6454,0.0],["1994-04-04",2.5938,2.6527,2.5938,2.6527,10800.0],["1994-04-05",2.5348,2.5348,2.5348,2.5348,1200.0],["1994-04-06",2.6233,2.6233,2.6233,2.6233,1200.0],["1994-04-07",2.5348,2.5864,2.5348,2.5864,8400.0],["1994-04-08",2.5864,2.5864,2.5864,2.5864,0.0],["1994-04-11",2.5348,2.6527,2.5348,2.6527,7200.0],["1994-04-12",2.6822,2.6822,2.6233,2.6233,3600.0],["1994-04-13",2.7117,2.7117,2.7117,2.7117,1200.0],["1994-04-14",2.7117,2.7117,2.5643,2.579,18000.0],["1994-04-15",2.6233,2.6233,2.6233,2.6233,12000.0],["1994-04-18",2.7117,2.7117,2.7117,2.7117,1200.0],["1994-04-19",2.7117,2.7117,2.7117,2.7117,0.0],["1994-04-20",2.7117,2.7117,2.5643,2.5643,9600.0],["1994-04-21",2.5643,2.5643,2.5643,2.5643,0.0],["1994-04-22",2.5643,2.7117,2.5643,2.5938,24000.0],["1994-04-25",2.7117,2.7117,2.7117,2.7117,1200.0],["1994-04-26",2.7706,2.7706,2.6085,2.7117,20400.0],["1994-04-28",2.7706,2.7706,2.7706,2.7706,1200.0],["1994-04-29",2.7412,2.7706,2.7412,2.7706,21600.0],["1994-05-02",2.7706,2.7706,2.7117,2.7117,27600.0],["1994-05-03",2.6822,2.7706,2.6527,2.7706,57600.0],["1994-05-04",2.7706,2.7706,2.7706,2.7706,4800.0],["1994-05-05",2.7706,2.7706,2.6527,2.6527,13200.0],["1994-05-06",2.7706,2.7706,2.7706,2.7706,4800.0],["1994-05-09",2.7706,2.7706,2.7706,2.7706,1200.0],["1994-05-10",2.6527,2.7706,2.6527,2.6527,3600.0],["1994-05-11",2.6527,2.6527,2.6527,2.6527,0.0],["1994-05-12",2.7706,2.7706,2.7706,2.7706,6000.0],["1994-05-13",2.6527,2.6527,2.6527,2.6527,1200.0],["1994-05-16",2.7706,2.7706,2.7706,2.7706,1200.0],["1994-05-17",2.7706,2.7706,2.7117,2.7706,3600.0],["1994-05-18",2.6527,2.6527,2.6527,2.6527,2400.0],["1994-05-19",2.7706,2.7706,2.5938,2.7706,9600.0],["1994-05-20",2.7706,2.7706,2.7706,2.7706,13200.0],["1994-05-23",2.7706,2.7706,2.6306,2.6306,6000.0],["1994-05-24",2.6306,2.6306,2.6306,2.6306,0.0],["1994-05-25",2.6306,2.6306,2.6306,2.6306,0.0],["1994-05-26",2.6233,2.6233,2.6233,2.6233,12000.0],["1994-05-27",2.6233,2.6233,2.6233,2.6233,12000.0],["1994-05-31",2.6233,2.6233,2.6233,2.6233,9600.0],["1994-06-01",2.7411,2.7411,2.7411,2.7411,1200.0],["1994-06-02",2.6233,2.6233,2.6233,2.6233,6000.0],["1994-06-03",2.7117,2.7117,2.7117,2.7117,12000.0],["1994-06-06",2.6233,2.6233,2.6233,2.6233,6000.0],["1994-06-07",2.6233,2.6233,2.6233,2.6233,3600.0],["1994-06-08",2.7412,2.7412,2.6233,2.6969,50400.0],["1994-06-09",2.6675,2.6675,2.6233,2.6675,6000.0],["1994-06-10",2.7412,2.7412,2.6969,2.6969,2400.0],["1994-06-13",2.6822,2.6822,2.6822,2.6822,12000.0],["1994-06-14",2.6527,2.6527,2.6527,2.6527,24000.0],["1994-06-15",2.6233,2.6233,2.6233,2.6233,1200.0],["1994-06-16",2.6233,2.6233,2.6233,2.6233,0.0],["1994-06-17",2.7411,2.7411,2.7411,2.7411,9600.0],["1994-06-20",2.7412,2.7412,2.5938,2.5938,12000.0],["1994-06-21",2.7412,2.7412,2.6527,2.7117,6000.0],["1994-06-22",2.5938,2.7117,2.5496,2.6822,33600.0],["1994-06-23",2.6822,2.6822,2.5348,2.5348,7200.0],["1994-06-24",2.6527,2.6527,2.4759,2.6527,69600.0],["1994-06-27",2.4759,2.6233,2.4759,2.6233,6000.0],["1994-06-28",2.5348,2.6527,2.5348,2.6527,6000.0],["1994-06-29",2.6527,2.6527,2.5348,2.5348,42000.0],["1994-06-30",2.6527,2.6527,2.4759,2.6233,103200.0],["1994-07-01",2.6527,2.6527,2.5348,2.5938,8400.0],["1994-07-05",2.6527,2.6527,2.5348,2.5938,4800.0],["1994-07-06",2.5938,2.5938,2.5938,2.5938,0.0],["1994-07-07",2.5348,2.6527,2.4906,2.6527,103200.0],["1994-07-08",2.6527,2.6527,2.4759,2.6527,14400.0],["1994-07-11",2.6527,2.6527,2.6527,2.6527,9600.0],["1994-07-12",2.4759,2.6527,2.4759,2.6527,3600.0],["1994-07-13",2.4759,2.6527,2.4759,2.6527,31200.0],["1994-07-14",2.4759,2.4759,2.4759,2.4759,4800.0],["1994-07-15",2.6527,2.6527,2.6527,2.6527,19200.0],["1994-07-18",2.6527,2.6527,2.4759,2.4759,2400.0],["1994-07-19",2.6527,2.6527,2.4759,2.4759,2400.0],["1994-07-20",2.4759,2.5938,2.4759,2.5938,15600.0],["1994-07-21",2.6527,2.6527,2.6233,2.6233,4800.0],["1994-07-22",2.6527,2.6527,2.6527,2.6527,2400.0],["1994-07-25",2.5054,2.6527,2.5054,2.6527,2400.0],["1994-07-26",2.6233,2.6233,2.6233,2.6233,1200.0],["1994-07-27",2.6233,2.6233,2.6233,2.6233,3600.0],["1994-07-28",2.6233,2.6233,2.6233,2.6233,0.0],["1994-07-29",2.6233,2.6233,2.5717,2.5717,7200.0],["1994-08-01",2.5717,2.5717,2.5717,2.5717,0.0],["1994-08-02",2.6233,2.6233,2.6233,2.6233,3600.0],["1994-08-03",2.5938,2.5938,2.5938,2.5938,2400.0],["1994-08-04",2.5643,2.5643,2.5643,2.5643,4800.0],["1994-08-05",2.6233,2.6233,2.5054,2.5348,6000.0],["1994-08-08",2.5054,2.5054,2.5054,2.5054,13200.0],["1994-08-09",2.5054,2.5054,2.5054,2.5054,0.0],["1994-08-10",2.5054,2.5054,2.5054,2.5054,0.0],["1994-08-11",2.5348,2.5348,2.5348,2.5348,2400.0],["1994-08-12",2.6233,2.6233,2.6233,2.6233,1200.0],["1994-08-15",2.6233,2.6233,2.6233,2.6233,1200.0],["1994-08-16",2.5496,2.5496,2.5496,2.5496,6000.0],["1994-08-17",2.5054,2.5054,2.5054,2.5054,13200.0],["1994-08-18",2.5054,2.5054,2.5054,2.5054,1200.0],["1994-08-19",2.5054,2.5054,2.5054,2.5054,0.0],["1994-08-22",2.5054,2.5054,2.5054,2.5054,1200.0],["1994-08-23",2.5054,2.6233,2.5054,2.6233,8400.0],["1994-08-24",2.5643,2.5643,2.5643,2.5643,1200.0],["1994-08-25",2.5643,2.5643,2.5348,2.5348,2400.0],["1994-08-26",2.5054,2.6233,2.5054,2.6233,9600.0],["1994-08-29",2.6233,2.6233,2.6233,2.6233,0.0],["1994-08-30",2.5348,2.5938,2.5054,2.579,102000.0],["1994-08-31",2.5938,2.5938,2.5938,2.5938,3600.0],["1994-09-01",2.6233,2.6233,2.5348,2.5348,2400.0],["1994-09-02",2.5348,2.5348,2.5348,2.5348,0.0],["1994-09-06",2.5348,2.6233,2.5348,2.5938,27600.0],["1994-09-07",2.6233,2.6233,2.5643,2.5643,4800.0],["1994-09-08",2.5643,2.5643,2.5643,2.5643,0.0],["1994-09-09",2.6085,2.6233,2.5348,2.5348,18000.0],["1994-09-12",2.5643,2.5643,2.5348,2.5348,36000.0],["1994-09-13",2.5348,2.6233,2.5348,2.6233,4800.0],["1994-09-14",2.5938,2.5938,2.5938,2.5938,1200.0],["1994-09-15",2.5348,2.6085,2.5348,2.6085,7200.0],["1994-09-16",2.6233,2.6233,2.5643,2.6233,75600.0],["1994-09-19",2.6233,2.6233,2.6233,2.6233,0.0],["1994-09-20",2.5643,2.5643,2.5643,2.5643,1200.0],["1994-09-21",2.5643,2.5643,2.5643,2.5643,0.0],["1994-09-22",2.5643,2.6233,2.5643,2.6233,3600.0],["1994-09-23",2.6233,2.6233,2.5643,2.6085,7200.0],["1994-09-26",2.5643,2.6233,2.5348,2.5348,14400.0],["1994-09-27",2.5348,2.5348,2.5348,2.5348,7200.0],["1994-09-28",2.5348,2.6233,2.5348,2.6085,4800.0],["1994-09-29",2.5348,2.5348,2.5348,2.5348,1200.0],["1994-09-30",2.5348,2.5496,2.5348,2.5496,2400.0],["1994-10-03",2.5496,2.5496,2.5496,2.5496,0.0],["1994-10-04",2.5348,2.6233,2.5348,2.579,20400.0],["1994-10-05",2.5054,2.5938,2.5054,2.5938,21600.0],["1994-10-06",2.5643,2.5643,2.5054,2.5054,4800.0],["1994-10-07",2.5054,2.5054,2.5054,2.5054,0.0],["1994-10-10",2.5938,2.5938,2.5938,2.5938,1200.0],["1994-10-11",2.5938,2.5938,2.5054,2.5054,7200.0],["1994-10-12",2.4464,2.4759,2.4464,2.4759,4800.0],["1994-10-13",2.4464,2.4759,2.4464,2.4464,37200.0],["1994-10-14",2.4464,2.4464,2.4464,2.4464,0.0],["1994-10-17",2.5054,2.5054,2.4759,2.4759,4800.0],["1994-10-18",2.4759,2.4759,2.4759,2.4759,25200.0],["1994-10-19",2.4759,2.4759,2.4759,2.4759,0.0],["1994-10-20",2.4759,2.4759,2.4759,2.4759,0.0],["1994-10-21",2.5643,2.5643,2.5643,2.5643,7200.0],["1994-10-24",2.4759,2.4759,2.4759,2.4759,2400.0],["1994-10-25",2.4759,2.4759,2.4759,2.4759,0.0],["1994-10-26",2.4759,2.4759,2.4759,2.4759,0.0],["1994-10-27",2.4759,2.4759,2.4759,2.4759,0.0],["1994-10-28",2.4759,2.4759,2.4759,2.4759,0.0],["1994-10-31",2.5348,2.5569,2.4759,2.4759,39600.0],["1994-11-01",2.4759,2.5643,2.4759,2.5643,70800.0],["1994-11-02",2.5569,2.5643,2.5569,2.5643,2400.0],["1994-11-03",2.5643,2.5643,2.5054,2.5348,733200.0],["1994-11-04",2.5127,2.5643,2.5127,2.5643,241200.0],["1994-11-07",2.5054,2.5054,2.5054,2.5054,21600.0],["1994-11-08",2.5938,2.5938,2.5938,2.5938,1200.0],["1994-11-09",2.5938,2.5938,2.5938,2.5938,0.0],["1994-11-10",2.5496,2.5496,2.5496,2.5496,1200.0],["1994-11-11",2.5496,2.5496,2.5496,2.5496,0.0],["1994-11-14",2.5496,2.5938,2.5496,2.5938,14400.0],["1994-11-15",2.6085,2.6085,2.5348,2.5422,252000.0],["1994-11-16",2.5422,2.5422,2.5422,2.5422,0.0],["1994-11-17",2.6233,2.6233,2.5054,2.5054,7200.0],["1994-11-18",2.5054,2.5054,2.5054,2.5054,0.0],["1994-11-21",2.6233,2.6233,2.5054,2.5054,7200.0],["1994-11-22",2.5054,2.5054,2.5054,2.5054,0.0],["1994-11-23",2.5938,2.5938,2.5054,2.5054,7200.0],["1994-11-25",2.5054,2.5054,2.5054,2.5054,0.0],["1994-11-28",2.5054,2.5054,2.5054,2.5054,6000.0],["1994-11-29",2.5054,2.5054,2.5054,2.5054,1200.0],["1994-11-30",2.6233,2.6233,2.6233,2.6233,1200.0],["1994-12-01",2.5054,2.5054,2.5054,2.5054,2400.0],["1994-12-02",2.6233,2.6233,2.6233,2.6233,1200.0],["1994-12-05",2.6233,2.6233,2.5054,2.5643,13200.0],["1994-12-06",2.5054,2.6233,2.5054,2.5054,6000.0],["1994-12-07",2.5938,2.5938,2.5938,2.5938,1200.0],["1994-12-08",2.5127,2.5127,2.5054,2.5054,72000.0],["1994-12-09",2.5054,2.5938,2.5054,2.5938,13200.0],["1994-12-12",2.5938,2.5938,2.5938,2.5938,0.0],["1994-12-13",2.5054,2.5938,2.5054,2.5938,7200.0],["1994-12-14",2.5938,2.5938,2.5938,2.5938,0.0],["1994-12-15",2.5938,2.5938,2.5938,2.5938,2400.0],["1994-12-16",2.5938,2.5938,2.5054,2.5348,51600.0],["1994-12-19",2.5938,2.5938,2.5054,2.5054,2400.0],["1994-12-20",2.5054,2.5054,2.5054,2.5054,2400.0],["1994-12-21",2.5054,2.5938,2.5054,2.5938,33600.0],["1994-12-22",2.5643,2.5643,2.5643,2.5643,432000.0],["1994-12-23",2.5345,2.5345,2.5345,2.5345,48000.0],["1994-12-27",2.5345,2.5345,2.5345,2.5345,0.0],["1994-12-28",2.5345,2.6239,2.5345,2.6239,46800.0],["1994-12-29",2.5941,2.6239,2.5941,2.6239,2400.0],["1994-12-30",2.5643,2.6239,2.5345,2.6239,9600.0],["1995-01-03",2.5345,2.5345,2.5345,2.5345,25200.0],["1995-01-04",2.6239,2.6239,2.5345,2.6239,4800.0],["1995-01-05",2.5643,2.5643,2.5643,2.5643,2400.0],["1995-01-06",2.5941,2.6239,2.5345,2.6239,218400.0],["1995-01-09",2.5345,2.5345,2.5345,2.5345,1200.0],["1995-01-10",2.5345,2.5345,2.5345,2.5345,1200.0],["1995-01-11",2.5941,2.5941,2.5941,2.5941,1200.0],["1995-01-12",2.5941,2.5941,2.5345,2.5345,3600.0],["1995-01-13",2.609,2.6538,2.609,2.609,4800.0],["1995-01-16",2.5345,2.5345,2.5345,2.5345,3600.0],["1995-01-17",2.5345,2.5345,2.5345,2.5345,1200.0],["1995-01-18",2.6538,2.6836,2.5643,2.6836,39600.0],["1995-01-19",2.6239,2.6239,2.6239,2.6239,1200.0],["1995-01-20",2.6239,2.6239,2.6239,2.6239,0.0],["1995-01-23",2.5941,2.5941,2.5941,2.5941,1200.0],["1995-01-24",2.5941,2.5941,2.5941,2.5941,0.0],["1995-01-25",2.5941,2.5941,2.5941,2.5941,0.0],["1995-01-26",2.6985,2.7059,2.6985,2.7059,120000.0],["1995-01-27",2.5941,2.8028,2.5941,2.8028,9600.0],["1995-01-30",2.5978,2.5978,2.5941,2.5978,6000.0],["1995-01-31",2.5978,2.5978,2.5978,2.5978,0.0],["1995-02-01",2.7059,2.7134,2.7059,2.7134,108000.0],["1995-02-02",2.5941,2.6687,2.5941,2.6687,13200.0],["1995-02-03",2.7134,2.7283,2.7134,2.7283,4800.0],["1995-02-06",2.7283,2.7283,2.7283,2.7283,0.0],["1995-02-07",2.7283,2.7283,2.7283,2.7283,0.0],["1995-02-08",2.5941,2.6836,2.5941,2.6836,9600.0],["1995-02-09",2.5941,2.5941,2.5941,2.5941,4800.0],["1995-02-10",2.7134,2.7134,2.7134,2.7134,2400.0],["1995-02-13",2.7432,2.7432,2.7283,2.7283,4800.0],["1995-02-14",2.7283,2.7283,2.7283,2.7283,0.0],["1995-02-15",2.7134,2.7134,2.6836,2.6836,9600.0],["1995-02-16",2.6836,2.6836,2.6836,2.6836,0.0],["1995-02-17",2.6836,2.6836,2.6836,2.6836,0.0],["1995-02-21",2.5941,2.6538,2.5941,2.6239,126000.0],["1995-02-22",2.6463,2.6463,2.5941,2.5941,10800.0],["1995-02-23",2.5941,2.5941,2.5941,2.5941,0.0],["1995-02-24",2.5941,2.6239,2.5941,2.6239,13200.0],["1995-02-27",2.6985,2.6985,2.6985,2.6985,12000.0],["1995-02-28",2.6836,2.7432,2.6836,2.7432,8400.0],["1995-03-01",2.7432,2.7432,2.7432,2.7432,1200.0],["1995-03-02",2.7432,2.7432,2.7432,2.7432,0.0],["1995-03-03",2.5941,2.5941,2.5941,2.5941,2400.0],["1995-03-06",2.5941,2.5941,2.5941,2.5941,1200.0],["1995-03-07",2.5941,2.6687,2.5941,2.6687,4800.0],["1995-03-08",2.6239,2.6239,2.6239,2.6239,2400.0],["1995-03-09",2.6239,2.6239,2.6239,2.6239,1200.0],["1995-03-10",2.6239,2.6239,2.6239,2.6239,0.0],["1995-03-13",2.7134,2.7134,2.7134,2.7134,3600.0],["1995-03-14",2.7134,2.7134,2.7134,2.7134,0.0],["1995-03-15",2.7134,2.7134,2.7134,2.7134,0.0],["1995-03-16",2.7134,2.7134,2.7134,2.7134,0.0],["1995-03-17",2.6836,2.7432,2.6239,2.6239,19200.0],["1995-03-20",2.7432,2.7432,2.6239,2.7134,63600.0],["1995-03-21",2.7134,2.7134,2.7134,2.7134,7200.0],["1995-03-22",2.7134,2.7134,2.7134,2.7134,0.0],["1995-03-23",2.6239,2.6239,2.6239,2.6239,12000.0],["1995-03-24",2.7134,2.7134,2.7134,2.7134,3600.0],["1995-03-27",2.7432,2.7432,2.7432,2.7432,1200.0],["1995-03-28",2.6239,2.7432,2.6239,2.7432,6000.0],["1995-03-29",2.6239,2.6239,2.6239,2.6239,6000.0],["1995-03-30",2.6239,2.6239,2.6239,2.6239,0.0],["1995-03-31",2.7432,2.7432,2.7432,2.7432,1200.0],["1995-04-03",2.7432,2.7432,2.6239,2.7432,4800.0],["1995-04-04",2.7432,2.7432,2.7432,2.7432,0.0],["1995-04-05",2.6239,2.6239,2.6239,2.6239,1200.0],["1995-04-06",2.6687,2.6687,2.6239,2.6239,14400.0],["1995-04-07",2.6239,2.6239,2.6239,2.6239,0.0],["1995-04-10",2.6239,2.6538,2.6239,2.6538,91200.0],["1995-04-11",2.6836,2.6836,2.6239,2.6239,22800.0],["1995-04-12",2.6836,2.6836,2.6538,2.6538,7200.0],["1995-04-13",2.6836,2.6836,2.6836,2.6836,12000.0],["1995-04-17",2.7432,2.7432,2.6239,2.6836,22800.0],["1995-04-18",2.7432,2.7432,2.7134,2.7134,3600.0],["1995-04-19",2.5941,2.5941,2.5941,2.5941,3600.0],["1995-04-20",2.5941,2.6836,2.5941,2.6836,3600.0],["1995-04-21",2.5941,2.6239,2.5941,2.6239,2400.0],["1995-04-24",2.6239,2.6239,2.6239,2.6239,0.0],["1995-04-25",2.7432,2.7432,2.5643,2.6538,43200.0],["1995-04-26",2.5345,2.6239,2.5345,2.6239,2400.0],["1995-04-27",2.609,2.6538,2.5345,2.6538,14400.0],["1995-04-28",2.5941,2.6538,2.5345,2.6538,28800.0],["1995-05-01",2.6538,2.6538,2.6538,2.6538,0.0],["1995-05-02",2.5941,2.6239,2.5941,2.5941,22800.0],["1995-05-03",2.5643,2.6239,2.5643,2.6239,20400.0],["1995-05-04",2.6538,2.6538,2.6538,2.6538,2400.0],["1995-05-05",2.6538,2.6538,2.6538,2.6538,0.0],["1995-05-08",2.6538,2.6538,2.6538,2.6538,24000.0],["1995-05-09",2.6538,2.6538,2.6538,2.6538,6000.0],["1995-05-10",2.609,2.609,2.5643,2.5643,13200.0],["1995-05-11",2.6538,2.6538,2.6239,2.6239,8400.0],["1995-05-12",2.5941,2.6836,2.5941,2.6388,36000.0],["1995-05-15",2.6687,2.6836,2.5941,2.6836,3600.0],["1995-05-16",2.6538,2.6836,2.609,2.609,4800.0],["1995-05-17",2.6836,2.6836,2.5941,2.5941,8400.0],["1995-05-18",2.5941,2.6836,2.5941,2.6836,8400.0],["1995-05-19",2.6836,2.6836,2.6836,2.6836,0.0],["1995-05-22",2.6239,2.6836,2.5941,2.6836,4800.0],["1995-05-23",2.6836,2.6836,2.5941,2.5941,7200.0],["1995-05-24",2.6239,2.6239,2.6239,2.6239,3600.0],["1995-05-25",2.6538,2.6538,2.6538,2.6538,2400.0],["1995-05-26",2.6538,2.6538,2.6538,2.6538,0.0],["1995-05-30",2.5941,2.5941,2.5941,2.5941,4800.0],["1995-05-31",2.5941,2.6538,2.5941,2.6538,26400.0],["1995-06-01",2.5643,2.6239,2.5643,2.6239,3600.0],["1995-06-02",2.6239,2.6239,2.6239,2.6239,0.0],["1995-06-05",2.6538,2.6538,2.6538,2.6538,1200.0],["1995-06-06",2.5643,2.6538,2.5643,2.6538,2400.0],["1995-06-07",2.5643,2.5643,2.5643,2.5643,3600.0],["1995-06-08",2.5643,2.5643,2.5643,2.5643,0.0],["1995-06-09",2.5643,2.5643,2.5643,2.5643,2400.0],["1995-06-12",2.6388,2.6388,2.6388,2.6388,2400.0],["1995-06-13",2.6388,2.6388,2.6388,2.6388,0.0],["1995-06-14",2.6388,2.6388,2.6388,2.6388,0.0],["1995-06-15",2.5643,2.5643,2.5643,2.5643,2400.0],["1995-06-16",2.5643,2.5643,2.5643,2.5643,0.0],["1995-06-19",2.6538,2.6538,2.5643,2.5643,9600.0],["1995-06-20",2.5643,2.5643,2.5643,2.5643,1200.0],["1995-06-21",2.6538,2.6538,2.6239,2.6538,10800.0],["1995-06-22",2.6538,2.6538,2.6538,2.6538,0.0],["1995-06-23",2.5718,2.6239,2.5643,2.6239,7200.0],["1995-06-26",2.6538,2.6538,2.5643,2.6239,8400.0],["1995-06-27",2.5941,2.6239,2.5047,2.5792,37200.0],["1995-06-28",2.5792,2.5792,2.5196,2.5196,4800.0],["1995-06-29",2.445,2.5047,2.445,2.5047,13200.0],["1995-06-30",2.445,2.5941,2.445,2.5643,31200.0],["1995-07-03",2.445,2.5792,2.445,2.5792,2400.0],["1995-07-05",2.4525,2.4898,2.445,2.445,6000.0],["1995-07-06",2.5643,2.5643,2.445,2.445,7200.0],["1995-07-07",2.5345,2.5345,2.5345,2.5345,13200.0],["1995-07-10",2.5345,2.5345,2.5345,2.5345,1200.0],["1995-07-11",2.445,2.5345,2.445,2.5345,7200.0],["1995-07-12",2.5047,2.5345,2.445,2.5345,9600.0],["1995-07-13",2.5345,2.5345,2.445,2.445,151200.0],["1995-07-14",2.5345,2.5345,2.5345,2.5345,1200.0],["1995-07-17",2.445,2.5047,2.445,2.445,26400.0],["1995-07-18",2.4898,2.4898,2.4898,2.4898,1200.0],["1995-07-19",2.445,2.445,2.445,2.445,1200.0],["1995-07-20",2.445,2.445,2.445,2.445,0.0],["1995-07-21",2.445,2.445,2.445,2.445,0.0],["1995-07-24",2.4152,2.5047,2.4152,2.5047,10800.0],["1995-07-25",2.4152,2.4152,2.4152,2.4152,1200.0],["1995-07-26",2.5345,2.5345,2.4152,2.5047,13200.0],["1995-07-27",2.5047,2.5047,2.4152,2.4152,8400.0],["1995-07-28",2.4748,2.5345,2.4152,2.5345,8400.0],["1995-07-31",2.5345,2.5345,2.5345,2.5345,0.0],["1995-08-01",2.4152,2.4152,2.4152,2.4152,2400.0],["1995-08-02",2.445,2.4748,2.4152,2.4599,244800.0],["1995-08-03",2.4152,2.4152,2.4152,2.4152,7200.0],["1995-08-04",2.4152,2.4748,2.3556,2.3854,36000.0],["1995-08-07",2.3556,2.4748,2.3556,2.4748,15600.0],["1995-08-08",2.4748,2.4748,2.4748,2.4748,0.0],["1995-08-09",2.4748,2.4748,2.4748,2.4748,3600.0],["1995-08-10",2.3556,2.3556,2.3556,2.3556,8400.0],["1995-08-11",2.3854,2.4748,2.3556,2.3854,19200.0],["1995-08-14",2.4152,2.4152,2.4152,2.4152,3600.0],["1995-08-15",2.3556,2.3854,2.3556,2.3854,13200.0],["1995-08-16",2.3258,2.3258,2.3258,2.3258,18000.0],["1995-08-17",2.3854,2.3854,2.2363,2.2959,3600.0],["1995-08-18",2.2363,2.2661,2.2363,2.2661,3600.0],["1995-08-21",2.2363,2.2363,2.2363,2.2363,2400.0],["1995-08-22",2.2363,2.2363,2.2363,2.2363,7200.0],["1995-08-23",2.3854,2.3854,2.3854,2.3854,1200.0],["1995-08-24",2.3854,2.3854,2.3854,2.3854,0.0],["1995-08-25",2.3854,2.4152,2.2512,2.3854,24000.0],["1995-08-28",2.3556,2.3556,2.2065,2.2065,26400.0],["1995-08-29",2.3258,2.3258,2.1767,2.1767,6000.0],["1995-08-30",2.1767,2.1767,2.1767,2.1767,0.0],["1995-08-31",2.3258,2.3258,2.3109,2.3109,3600.0],["1995-09-01",2.2959,2.2959,2.2959,2.2959,1200.0],["1995-09-05",2.3258,2.3258,2.2661,2.2661,3600.0],["1995-09-06",2.3258,2.3258,2.3258,2.3258,3600.0],["1995-09-07",2.1767,2.2959,2.1767,2.2959,10800.0],["1995-09-08",2.3258,2.3258,2.2661,2.2661,6000.0],["1995-09-11",2.3258,2.3258,2.2065,2.2065,33600.0],["1995-09-12",2.3258,2.3258,2.3109,2.3109,10800.0],["1995-09-13",2.3109,2.3109,2.3109,2.3109,0.0],["1995-09-14",2.1767,2.3258,2.1767,2.3258,2400.0],["1995-09-15",2.1767,2.1916,2.1767,2.1767,9600.0],["1995-09-18",2.2661,2.3258,2.2661,2.3258,4800.0],["1995-09-19",2.3258,2.3258,2.3258,2.3258,0.0],["1995-09-20",2.1767,2.1767,2.1767,2.1767,2400.0],["1995-09-21",2.1767,2.2959,2.1767,2.281,7200.0],["1995-09-22",2.2661,2.2661,2.2661,2.2661,2400.0],["1995-09-25",2.117,2.2661,2.117,2.2661,4800.0],["1995-09-26",2.2959,2.2959,2.2959,2.2959,1200.0],["1995-09-27",2.117,2.2065,2.117,2.2065,28800.0],["1995-09-28",2.1469,2.2959,2.1469,2.1469,24000.0],["1995-09-29",2.1469,2.1767,2.1469,2.1767,2400.0],["1995-10-02",2.1841,2.2959,2.1469,2.2959,12000.0],["1995-10-03",2.1767,2.1767,2.1469,2.1469,8400.0],["1995-10-04",2.1469,2.1469,2.1469,2.1469,0.0],["1995-10-05",2.2661,2.2661,2.1469,2.2214,32400.0],["1995-10-06",2.1469,2.1767,2.1469,2.1469,25200.0],["1995-10-09",2.1469,2.1469,2.1469,2.1469,1200.0],["1995-10-10",2.2214,2.2214,2.1767,2.1767,4800.0],["1995-10-11",2.1469,2.2065,2.1469,2.2065,28800.0],["1995-10-12",2.1916,2.2214,2.1469,2.2214,14400.0],["1995-10-13",2.117,2.2512,2.117,2.2065,14400.0],["1995-10-16",2.2065,2.2065,2.2065,2.2065,0.0],["1995-10-17",2.2661,2.2661,2.2661,2.2661,7200.0],["1995-10-18",2.2661,2.2661,2.2214,2.2214,19200.0],["1995-10-19",2.2661,2.2661,2.2661,2.2661,1200.0],["1995-10-20",2.1469,2.1469,2.1469,2.1469,9600.0],["1995-10-23",2.1469,2.1469,2.1469,2.1469,0.0],["1995-10-24",2.1469,2.1618,2.1469,2.1618,8400.0],["1995-10-25",2.2661,2.2661,2.2661,2.2661,12000.0],["1995-10-26",2.2065,2.2065,2.1469,2.1469,22800.0],["1995-10-27",2.2661,2.2661,2.2661,2.2661,2400.0],["1995-10-30",2.2661,2.2661,2.2661,2.2661,0.0],["1995-10-31",2.1469,2.1469,2.1469,2.1469,2400.0],["1995-11-01",2.2363,2.2363,2.1469,2.1469,10800.0],["1995-11-02",2.1469,2.1469,2.1469,2.1469,0.0],["1995-11-03",2.1767,2.2363,2.1767,2.2065,38400.0],["1995-11-06",2.2363,2.2363,2.2363,2.2363,4800.0],["1995-11-07",2.2363,2.2363,2.1767,2.1767,9600.0],["1995-11-08",2.1767,2.1767,2.1767,2.1767,3600.0],["1995-11-09",2.1767,2.2363,2.1767,2.2065,45600.0],["1995-11-10",2.2065,2.2065,2.2065,2.2065,0.0],["1995-11-13",2.1767,2.1767,2.1767,2.1767,1200.0],["1995-11-14",2.2214,2.2214,2.1916,2.1916,26400.0],["1995-11-15",2.1767,2.1767,2.1767,2.1767,3600.0],["1995-11-16",2.1916,2.2363,2.1916,2.199,18000.0],["1995-11-17",2.2363,2.2363,2.1767,2.2363,14400.0],["1995-11-20",2.1767,2.1767,2.1767,2.1767,24000.0],["1995-11-21",2.1319,2.1767,2.0872,2.0872,73200.0],["1995-11-22",2.1767,2.1767,2.0872,2.1767,12000.0],["1995-11-24",2.1767,2.1767,2.1767,2.1767,1200.0],["1995-11-27",2.0872,2.0872,2.0872,2.0872,1200.0],["1995-11-28",2.0872,2.1767,2.0872,2.1767,2400.0],["1995-11-29",2.0872,2.1767,2.0872,2.1319,24000.0],["1995-11-30",2.0872,2.1469,2.0276,2.0872,57600.0],["1995-12-01",2.1469,2.1469,2.0276,2.0276,4800.0],["1995-12-04",2.1469,2.1469,2.0276,2.1469,18000.0],["1995-12-05",2.117,2.117,2.0276,2.0276,4800.0],["1995-12-06",2.0276,2.117,2.0276,2.117,6000.0],["1995-12-07",2.0276,2.117,1.968,1.968,75600.0],["1995-12-08",2.0872,2.0872,2.0276,2.0276,2400.0],["1995-12-11",2.0276,2.0276,1.968,2.0276,26400.0],["1995-12-12",1.968,2.0574,1.968,1.968,26400.0],["1995-12-13",1.9978,2.0872,1.968,2.0276,10800.0],["1995-12-14",1.968,2.0872,1.968,2.0872,27600.0],["1995-12-15",2.0872,2.0872,1.968,1.968,37200.0],["1995-12-18",2.0872,2.0872,1.968,1.968,14400.0],["1995-12-19",2.0425,2.0425,1.953,1.9978,49200.0],["1995-12-20",1.968,1.9978,1.8785,1.9381,49200.0],["1995-12-21",1.9381,1.9829,1.8487,1.968,6000.0],["1995-12-22",2.0276,2.0276,1.9978,1.9978,4800.0],["1995-12-26",1.8785,1.9978,1.8785,1.8785,20400.0],["1995-12-27",1.9088,2.03,1.9088,1.9088,28800.0],["1995-12-28",1.9088,2.03,1.9088,1.9997,54000.0],["1995-12-29",1.9088,2.1209,1.9088,2.1209,94800.0],["1996-01-02",1.9694,1.9694,1.9694,1.9694,2400.0],["1996-01-03",1.9391,2.0603,1.9391,2.0603,37200.0],["1996-01-04",2.0603,2.0603,2.0603,2.0603,0.0],["1996-01-05",2.1512,2.1512,2.1209,2.1209,2400.0],["1996-01-08",2.1512,2.1512,2.1512,2.1512,1200.0],["1996-01-09",1.9694,2.0754,1.9694,2.0603,15600.0],["1996-01-10",1.9694,2.0603,1.9694,2.0603,26400.0],["1996-01-11",2.1512,2.1512,2.0527,2.0906,9600.0],["1996-01-12",1.9694,1.9997,1.9694,1.9997,4800.0],["1996-01-15",1.9997,1.9997,1.9997,1.9997,0.0],["1996-01-16",1.9997,2.0603,1.9997,1.9997,24000.0],["1996-01-17",2.1209,2.1209,2.03,2.03,14400.0],["1996-01-18",2.0906,2.1209,2.0906,2.1209,45600.0],["1996-01-19",2.1209,2.1512,2.0603,2.0603,26400.0],["1996-01-22",2.1512,2.1512,2.1209,2.1512,24000.0],["1996-01-23",2.1512,2.1512,2.03,2.1512,36000.0],["1996-01-24",2.1512,2.1512,2.1512,2.1512,20400.0],["1996-01-25",2.1815,2.2724,2.1815,2.2724,14400.0],["1996-01-26",2.2724,2.2724,2.2421,2.2421,6000.0],["1996-01-29",2.2724,2.2724,2.2724,2.2724,19200.0],["1996-01-30",2.2724,2.333,2.0906,2.3027,34800.0],["1996-01-31",2.333,2.333,2.3027,2.3027,13200.0],["1996-02-01",2.333,2.333,2.1512,2.333,20400.0],["1996-02-02",2.333,2.4239,2.2421,2.2421,31200.0],["1996-02-05",2.2421,2.2421,2.2421,2.2421,6000.0],["1996-02-06",2.2421,2.3027,2.2421,2.2724,12000.0],["1996-02-07",2.2421,2.2421,2.2421,2.2421,1200.0],["1996-02-08",2.4239,2.4542,2.3027,2.4542,8400.0],["1996-02-09",2.333,2.4845,2.333,2.4542,20400.0],["1996-02-12",2.4845,2.5148,2.4239,2.5148,22800.0],["1996-02-13",2.5148,2.5451,2.4239,2.5451,32400.0],["1996-02-14",2.5451,2.5451,2.3481,2.5451,38400.0],["1996-02-15",2.3481,2.5148,2.3481,2.3481,3600.0],["1996-02-16",2.3633,2.3633,2.3633,2.3633,3600.0],["1996-02-20",2.3633,2.4542,2.3633,2.4239,21600.0],["1996-02-21",2.5451,2.5451,2.4542,2.4542,20400.0],["1996-02-22",2.5451,2.5451,2.4239,2.5451,7200.0],["1996-02-23",2.5451,2.636,2.4239,2.636,4800.0],["1996-02-26",2.5148,2.5451,2.439,2.4542,16800.0],["1996-02-27",2.439,2.5451,2.439,2.5451,3600.0],["1996-02-28",2.3936,2.5451,2.3936,2.5451,7200.0],["1996-02-29",2.5148,2.5148,2.5148,2.5148,1200.0],["1996-03-01",2.5148,2.5148,2.4542,2.4542,9600.0],["1996-03-04",2.3936,2.5148,2.3936,2.4542,22800.0],["1996-03-05",2.4239,2.4239,2.4239,2.4239,1200.0],["1996-03-06",2.5148,2.5148,2.4996,2.4996,6000.0],["1996-03-07",2.5148,2.5148,2.3936,2.3936,4800.0],["1996-03-08",2.3936,2.3936,2.3936,2.3936,1200.0],["1996-03-11",2.3936,2.3936,2.3936,2.3936,1200.0],["1996-03-12",2.5148,2.5148,2.5148,2.5148,3600.0],["1996-03-13",2.439,2.439,2.3936,2.4239,3600.0],["1996-03-14",2.4542,2.5148,2.4542,2.5148,15600.0],["1996-03-15",2.3936,2.3936,2.3936,2.3936,1200.0],["1996-03-18",2.3936,2.3936,2.3936,2.3936,0.0],["1996-03-19",2.3936,2.3936,2.3936,2.3936,0.0],["1996-03-20",2.4542,2.4845,2.4087,2.4845,7200.0],["1996-03-21",2.4542,2.4845,2.4542,2.4845,91200.0],["1996-03-22",2.4845,2.4845,2.4087,2.4542,16800.0],["1996-03-25",2.4845,2.4845,2.4845,2.4845,14400.0],["1996-03-26",2.4314,2.4314,2.4239,2.4314,14400.0],["1996-03-27",2.4845,2.4845,2.3633,2.4845,12000.0],["1996-03-28",2.4845,2.4845,2.4845,2.4845,20400.0],["1996-03-29",2.4845,2.4845,2.3633,2.4845,51600.0],["1996-04-01",2.4845,2.4845,2.3633,2.4845,79200.0],["1996-04-02",2.4845,2.4845,2.4845,2.4845,9600.0],["1996-04-03",2.4845,2.5148,2.4845,2.5148,84000.0],["1996-04-04",2.5148,2.5148,2.4845,2.5148,13200.0],["1996-04-08",2.5148,2.5148,2.3633,2.4845,20400.0],["1996-04-09",2.4845,2.5148,2.3936,2.5148,42000.0],["1996-04-10",2.5148,2.5451,2.5148,2.5148,8400.0],["1996-04-11",2.3936,2.5299,2.3936,2.5148,31200.0],["1996-04-12",2.3936,2.5299,2.3936,2.5148,24000.0],["1996-04-15",2.3936,2.5451,2.3936,2.5451,19200.0],["1996-04-16",2.5451,2.5451,2.5299,2.5451,43200.0],["1996-04-17",2.5451,2.5754,2.4239,2.5754,121200.0],["1996-04-18",2.5754,2.5754,2.5602,2.5602,43200.0],["1996-04-19",2.5754,2.5754,2.5754,2.5754,13200.0],["1996-04-22",2.5754,2.5754,2.3936,2.5602,51600.0],["1996-04-23",2.5754,2.5754,2.5754,2.5754,3600.0],["1996-04-24",2.5754,2.5754,2.3936,2.4845,14400.0],["1996-04-25",2.4239,2.5754,2.4239,2.5754,78000.0],["1996-04-26",2.4239,2.5754,2.4239,2.4239,72000.0],["1996-04-29",2.5754,2.6208,2.5754,2.6057,294000.0],["1996-04-30",2.6208,2.7572,2.5451,2.6057,246000.0],["1996-05-01",2.7572,2.8178,2.636,2.636,370800.0],["1996-05-02",2.7572,2.8178,2.636,2.636,60000.0],["1996-05-03",2.636,2.8178,2.6057,2.6663,169200.0],["1996-05-06",2.6057,2.7875,2.5754,2.6663,50400.0],["1996-05-07",2.6966,2.7875,2.5754,2.6663,30000.0],["1996-05-08",2.7572,2.7572,2.5754,2.6966,44400.0],["1996-05-09",2.6966,2.7572,2.6057,2.7572,26400.0],["1996-05-10",2.7875,2.7875,2.7269,2.7269,2400.0],["1996-05-13",2.7875,2.8178,2.6057,2.6511,43200.0],["1996-05-14",2.8178,2.8178,2.636,2.636,16800.0],["1996-05-15",2.8178,2.8178,2.6663,2.7572,27600.0],["1996-05-16",2.7572,2.7572,2.7269,2.7269,33600.0],["1996-05-17",2.6966,2.7269,2.5754,2.5754,81600.0],["1996-05-20",2.7269,2.7572,2.5754,2.7572,21600.0],["1996-05-21",2.7572,2.7572,2.5754,2.7572,12000.0],["1996-05-22",2.6057,2.7572,2.5754,2.5754,44400.0],["1996-05-23",2.7572,2.7572,2.6057,2.6057,4800.0],["1996-05-24",2.6663,2.7572,2.6663,2.7572,106800.0],["1996-05-28",2.5451,2.5754,2.5451,2.5451,6000.0],["1996-05-29",2.5451,2.7572,2.5451,2.7572,20400.0],["1996-05-30",2.5451,2.6966,2.333,2.5148,322800.0],["1996-05-31",2.5148,2.5148,2.333,2.5148,33600.0],["1996-06-03",2.5148,2.5148,2.4087,2.4239,21600.0],["1996-06-04",2.5148,2.5148,2.3936,2.3936,25200.0],["1996-06-05",2.4239,2.5148,2.3936,2.4542,21600.0],["1996-06-06",2.5148,2.6663,2.3936,2.4542,176400.0],["1996-06-07",2.4239,2.4314,2.4239,2.4314,4800.0],["1996-06-10",2.439,2.439,2.439,2.439,7200.0],["1996-06-11",2.439,2.6057,2.439,2.5148,49200.0],["1996-06-12",2.5754,2.5754,2.4845,2.5754,8400.0],["1996-06-13",2.439,2.5148,2.439,2.439,20400.0],["1996-06-14",2.5148,2.5148,2.5148,2.5148,14400.0],["1996-06-17",2.5148,2.5148,2.492,2.5072,31200.0],["1996-06-18",2.439,2.5754,2.4239,2.4314,74400.0],["1996-06-19",2.4542,2.4845,2.3633,2.4314,14400.0],["1996-06-20",2.4542,2.4542,2.3633,2.4542,24000.0],["1996-06-21",2.5451,2.5451,2.3633,2.3633,34800.0],["1996-06-24",2.3633,2.3936,2.3633,2.3936,8400.0],["1996-06-25",2.3633,2.4996,2.3027,2.3027,61200.0],["1996-06-26",2.3027,2.4845,2.2421,2.3633,74400.0],["1996-06-27",2.3633,2.3633,2.1815,2.1966,26400.0],["1996-06-28",2.1815,2.3633,2.1815,2.1815,69600.0],["1996-07-01",2.2118,2.3027,2.1815,2.3027,58800.0],["1996-07-02",2.1209,2.2724,2.1209,2.2724,20400.0],["1996-07-03",2.3027,2.3027,2.3027,2.3027,1200.0],["1996-07-05",2.2118,2.2118,2.2118,2.2118,12000.0],["1996-07-08",2.1209,2.1209,2.1209,2.1209,2400.0],["1996-07-09",2.1209,2.1285,2.1209,2.1209,31200.0],["1996-07-10",2.2118,2.2118,2.2118,2.2118,12000.0],["1996-07-11",2.2118,2.3027,2.1815,2.3027,31200.0],["1996-07-12",2.1436,2.3027,2.1436,2.3027,19200.0],["1996-07-15",2.3027,2.3027,2.1209,2.1815,19200.0],["1996-07-16",2.1209,2.2724,2.0603,2.1209,66000.0],["1996-07-17",2.0603,2.2421,2.0603,2.2421,3600.0],["1996-07-18",2.2421,2.2421,2.2421,2.2421,0.0],["1996-07-19",2.2421,2.2421,2.2421,2.2421,0.0],["1996-07-22",2.0603,2.1815,2.0603,2.0603,12000.0],["1996-07-23",2.0603,2.0603,2.0603,2.0603,18000.0],["1996-07-24",2.0603,2.2421,2.0603,2.1512,12000.0],["1996-07-25",2.2421,2.2421,2.0603,2.0603,4800.0],["1996-07-26",2.1209,2.2421,2.1209,2.2421,7200.0],["1996-07-29",2.2421,2.2421,2.2421,2.2421,2400.0],["1996-07-30",2.0603,2.0603,2.0603,2.0603,2400.0],["1996-07-31",2.0603,2.2118,2.0603,2.136,24000.0],["1996-08-01",2.1209,2.2724,2.1209,2.1815,31200.0],["1996-08-02",2.1815,2.3027,2.1815,2.3027,32400.0],["1996-08-05",2.1815,2.3027,2.1815,2.3027,3600.0],["1996-08-06",2.2421,2.2421,2.1815,2.1815,2400.0],["1996-08-07",2.2875,2.3027,2.1815,2.3027,9600.0],["1996-08-08",2.1815,2.1815,2.1815,2.1815,6000.0],["1996-08-09",2.1512,2.1815,2.1512,2.1815,7200.0],["1996-08-12",2.1512,2.1815,2.1512,2.1815,2400.0],["1996-08-13",2.1512,2.1512,2.1512,2.1512,1200.0],["1996-08-14",2.1512,2.1815,2.1512,2.1815,7200.0],["1996-08-15",2.1815,2.2421,2.1815,2.1815,25200.0],["1996-08-16",2.1966,2.2118,2.1966,2.2118,2400.0],["1996-08-19",2.1966,2.3936,2.1966,2.2269,21600.0],["1996-08-20",2.3936,2.3936,2.2269,2.2269,3600.0],["1996-08-21",2.2269,2.3936,2.2269,2.3936,2400.0],["1996-08-22",2.3936,2.3936,2.3936,2.3936,0.0],["1996-08-23",2.3936,2.3936,2.3936,2.3936,1200.0],["1996-08-26",2.3936,2.3936,2.3936,2.3936,2400.0],["1996-08-27",2.3936,2.3936,2.2118,2.3936,8400.0],["1996-08-28",2.3936,2.3936,2.3936,2.3936,0.0],["1996-08-29",2.3936,2.3936,2.3633,2.3936,4800.0],["1996-08-30",2.2118,2.3936,2.2118,2.3936,6000.0],["1996-09-03",2.3936,2.3936,2.3027,2.3936,9600.0],["1996-09-04",2.2118,2.3936,2.2118,2.3936,6000.0],["1996-09-05",2.3936,2.3936,2.3936,2.3936,0.0],["1996-09-06",2.2497,2.3936,2.2118,2.3784,14400.0],["1996-09-09",2.3936,2.3936,2.2118,2.2421,42000.0],["1996-09-10",2.2269,2.3936,2.2269,2.3027,10800.0],["1996-09-11",2.3936,2.3936,2.2421,2.2421,9600.0],["1996-09-12",2.3027,2.3027,2.3027,2.3027,7200.0],["1996-09-13",2.2724,2.3784,2.2724,2.3784,24000.0],["1996-09-16",2.4542,2.4542,2.4542,2.4542,1200.0],["1996-09-17",2.4542,2.4542,2.3481,2.3633,18000.0],["1996-09-18",2.3633,2.3633,2.3633,2.3633,0.0],["1996-09-19",2.3633,2.4239,2.2421,2.2421,42000.0],["1996-09-20",2.3027,2.3027,2.2269,2.2269,15600.0],["1996-09-23",2.3027,2.3027,2.3027,2.3027,2400.0],["1996-09-24",2.3936,2.3936,2.3027,2.3027,14400.0],["1996-09-25",2.2118,2.3027,2.2118,2.2421,153600.0],["1996-09-26",2.2118,2.3027,2.2118,2.2724,80400.0],["1996-09-27",2.2118,2.2269,2.0679,2.2269,913200.0],["1996-09-30",2.333,2.333,2.2118,2.333,25200.0],["1996-10-01",2.2118,2.333,2.2118,2.2421,26400.0],["1996-10-02",2.333,2.333,2.2421,2.2421,8400.0],["1996-10-03",2.2118,2.2118,2.2118,2.2118,1200.0],["1996-10-04",2.2118,2.333,2.2118,2.2118,10800.0],["1996-10-07",2.2118,2.333,2.2118,2.2269,15600.0],["1996-10-08",2.3027,2.3027,2.2118,2.2118,9600.0],["1996-10-09",2.333,2.333,2.2118,2.2724,14400.0],["1996-10-10",2.2724,2.2724,2.2724,2.2724,0.0],["1996-10-11",2.2724,2.2724,2.2724,2.2724,0.0],["1996-10-14",2.333,2.333,2.333,2.333,9600.0],["1996-10-15",2.333,2.333,2.2724,2.2724,4800.0],["1996-10-16",2.2345,2.333,2.2118,2.333,8400.0],["1996-10-17",2.2724,2.2724,2.2724,2.2724,2400.0],["1996-10-18",2.2345,2.3027,2.2345,2.2572,20400.0],["1996-10-21",2.3027,2.3027,2.2118,2.3027,9600.0],["1996-10-22",2.2118,2.2421,2.2118,2.2118,2400.0],["1996-10-23",2.333,2.333,2.2118,2.2118,3600.0],["1996-10-24",2.333,2.333,2.3178,2.3178,3600.0],["1996-10-25",2.2118,2.3633,2.2118,2.2724,31200.0],["1996-10-28",2.2118,2.3936,2.2118,2.3936,15600.0],["1996-10-29",2.333,2.333,2.1209,2.1815,61200.0],["1996-10-30",2.2875,2.2875,2.0906,2.1663,44400.0],["1996-10-31",2.2421,2.2421,2.2421,2.2421,1200.0],["1996-11-01",2.2421,2.2421,2.1209,2.2269,30000.0],["1996-11-04",2.0906,2.0906,2.0906,2.0906,2400.0],["1996-11-05",2.0906,2.0906,2.0906,2.0906,0.0],["1996-11-06",2.136,2.1815,2.136,2.1815,3600.0],["1996-11-07",2.2421,2.2421,2.1209,2.1512,8400.0],["1996-11-08",2.2269,2.2421,2.0906,2.0906,28800.0],["1996-11-11",2.1209,2.1209,2.1209,2.1209,9600.0],["1996-11-12",2.3027,2.3027,2.1209,2.1209,2400.0],["1996-11-13",2.1209,2.1209,2.1209,2.1209,1200.0],["1996-11-14",2.1209,2.3027,2.1209,2.3027,8400.0],["1996-11-15",2.1209,2.2421,2.1209,2.1209,4800.0],["1996-11-18",2.1209,2.1815,2.1209,2.1815,2400.0],["1996-11-19",2.3027,2.3027,2.3027,2.3027,1200.0],["1996-11-20",2.1815,2.2118,2.1815,2.2118,2400.0],["1996-11-21",2.2118,2.3027,2.2118,2.3027,13200.0],["1996-11-22",2.3027,2.3027,2.1588,2.1815,16800.0],["1996-11-25",2.1815,2.1815,2.1815,2.1815,15600.0],["1996-11-26",2.2118,2.3027,2.1815,2.1815,6000.0],["1996-11-27",2.1815,2.1815,2.1815,2.1815,7200.0],["1996-11-29",2.1815,2.1815,2.1815,2.1815,12000.0],["1996-12-02",2.1815,2.2572,2.1815,2.2572,6000.0],["1996-12-03",2.1815,2.2648,2.1815,2.2648,9600.0],["1996-12-04",2.1815,2.1815,2.1815,2.1815,1200.0],["1996-12-05",2.1209,2.1512,2.1209,2.1209,18000.0],["1996-12-06",2.0603,2.2421,2.0603,2.1512,20400.0],["1996-12-09",2.1815,2.1815,2.0603,2.1209,26400.0],["1996-12-10",2.1209,2.2118,2.1209,2.1815,26400.0],["1996-12-11",2.1512,2.2724,2.1209,2.2724,14400.0],["1996-12-12",2.2724,2.2724,2.1209,2.1815,9600.0],["1996-12-13",2.1815,2.1815,2.1815,2.1815,0.0],["1996-12-16",2.2118,2.2724,2.2118,2.2724,6000.0],["1996-12-17",2.1209,2.2724,2.1209,2.2724,13200.0],["1996-12-18",2.2724,2.2724,2.1512,2.1512,10800.0],["1996-12-19",2.2724,2.2724,2.1815,2.2118,56400.0],["1996-12-20",2.1815,2.1815,2.1815,2.1815,19200.0],["1996-12-23",2.1815,2.2724,2.1815,2.2724,4800.0],["1996-12-24",2.1815,2.3027,2.1815,2.2118,31200.0],["1996-12-26",2.2269,2.3027,2.1815,2.2118,42000.0],["1996-12-27",2.2365,2.2827,2.221,2.221,19200.0],["1996-12-30",2.3444,2.3444,2.221,2.2365,44400.0],["1996-12-31",2.221,2.3136,2.221,2.221,67200.0],["1997-01-02",2.3136,2.3136,2.221,2.221,2400.0],["1997-01-03",2.221,2.221,2.221,2.221,1200.0],["1997-01-06",2.221,2.2827,2.221,2.221,39600.0],["1997-01-07",2.221,2.221,2.1593,2.1593,86400.0],["1997-01-08",2.2133,2.2133,2.1593,2.1593,3600.0],["1997-01-09",2.1593,2.1593,2.1593,2.1593,0.0],["1997-01-10",2.221,2.221,2.1593,2.221,16800.0],["1997-01-13",2.221,2.221,2.221,2.221,0.0],["1997-01-14",2.2827,2.2827,2.1593,2.1902,22800.0],["1997-01-15",2.2827,2.2827,2.1593,2.1593,6000.0],["1997-01-16",2.1285,2.1285,2.1285,2.1285,8400.0],["1997-01-17",2.1285,2.1285,2.1285,2.1285,1200.0],["1997-01-20",2.221,2.221,2.036,2.036,55200.0],["1997-01-21",2.036,2.036,2.036,2.036,0.0],["1997-01-22",2.0976,2.221,2.0976,2.1285,16800.0],["1997-01-23",2.221,2.221,2.0514,2.0976,127200.0],["1997-01-24",2.0976,2.1285,2.036,2.036,27600.0],["1997-01-27",2.1285,2.221,2.0668,2.0668,64800.0],["1997-01-28",2.0668,2.0668,2.0668,2.0668,0.0],["1997-01-29",2.0051,2.1285,2.0051,2.0051,51600.0],["1997-01-30",1.9743,2.1131,1.9743,2.1131,26400.0],["1997-01-31",2.0976,2.1131,2.0051,2.0976,68400.0],["1997-02-03",2.0668,2.1593,2.036,2.1593,81600.0],["1997-02-04",2.1285,2.1593,2.1285,2.1593,26400.0],["1997-02-05",2.1593,2.3136,2.0976,2.3136,114000.0],["1997-02-06",2.3444,2.3444,2.221,2.3444,33600.0],["1997-02-07",2.3444,2.3444,2.2519,2.2596,10800.0],["1997-02-10",2.3136,2.3136,2.3136,2.3136,2400.0],["1997-02-11",2.2519,2.3444,2.221,2.3136,52800.0],["1997-02-12",2.221,2.2827,2.221,2.2827,20400.0],["1997-02-13",2.3444,2.3444,2.2519,2.2519,7200.0],["1997-02-14",2.2519,2.2519,2.221,2.221,6000.0],["1997-02-18",2.221,2.3444,2.221,2.3444,24000.0],["1997-02-19",2.221,2.3444,2.221,2.3136,25200.0],["1997-02-20",2.221,2.221,2.221,2.221,9600.0],["1997-02-21",2.3753,2.3753,2.221,2.221,14400.0],["1997-02-24",2.221,2.3136,2.221,2.3136,22800.0],["1997-02-25",2.3444,2.3444,2.2519,2.2519,3600.0],["1997-02-26",2.2827,2.2827,2.2827,2.2827,6000.0],["1997-02-27",2.3753,2.3753,2.2827,2.2827,6000.0],["1997-02-28",2.2827,2.2904,2.2827,2.2827,105600.0],["1997-03-03",2.2827,2.329,2.2827,2.2827,7200.0],["1997-03-04",2.2827,2.2827,2.2827,2.2827,0.0],["1997-03-05",2.2519,2.2519,2.2519,2.2519,1200.0],["1997-03-06",2.2519,2.3136,2.2519,2.2519,4800.0],["1997-03-07",2.2519,2.3444,2.2519,2.3444,32400.0],["1997-03-10",2.3444,2.3444,2.2519,2.2519,12000.0],["1997-03-11",2.3444,2.3444,2.2519,2.2519,7200.0],["1997-03-12",2.2982,2.2982,2.2982,2.2982,2400.0],["1997-03-13",2.2519,2.2519,2.2519,2.2519,7200.0],["1997-03-14",2.3136,2.3444,2.3136,2.3444,6000.0],["1997-03-17",2.3136,2.3753,2.2519,2.2519,52800.0],["1997-03-18",2.2519,2.2519,2.2519,2.2519,48000.0],["1997-03-19",2.3136,2.4061,2.2519,2.2519,9600.0],["1997-03-20",2.2519,2.2519,2.2519,2.2519,0.0],["1997-03-21",2.2519,2.2519,2.2519,2.2519,3600.0],["1997-03-24",2.2519,2.2519,2.2519,2.2519,1200.0],["1997-03-25",2.2519,2.3444,2.2519,2.3444,7200.0],["1997-03-26",2.2519,2.2827,2.2519,2.2827,20400.0],["1997-03-27",2.2519,2.329,2.2519,2.329,6000.0],["1997-03-31",2.329,2.329,2.329,2.329,3600.0],["1997-04-01",2.329,2.329,2.2673,2.2673,9600.0],["1997-04-02",2.329,2.329,2.329,2.329,7200.0],["1997-04-03",2.2519,2.2673,2.2519,2.2673,13200.0],["1997-04-04",2.3444,2.3444,2.3444,2.3444,1200.0],["1997-04-07",2.2519,2.3753,2.2519,2.3444,8400.0],["1997-04-08",2.3136,2.3136,2.2519,2.2519,4800.0],["1997-04-09",2.2519,2.4061,2.2519,2.3444,4800.0],["1997-04-10",2.2519,2.3213,2.2519,2.3213,30000.0],["1997-04-11",2.3444,2.3444,2.2519,2.3136,37200.0],["1997-04-14",2.2519,2.2519,2.221,2.221,22800.0],["1997-04-15",2.3136,2.3136,2.3136,2.3136,14400.0],["1997-04-16",2.3136,2.3136,2.1902,2.221,24000.0],["1997-04-17",2.1902,2.2519,2.1593,2.1593,6000.0],["1997-04-18",2.221,2.221,2.1439,2.1593,20400.0],["1997-04-21",2.221,2.221,2.221,2.221,1200.0],["1997-04-22",2.1902,2.1902,2.1902,2.1902,2400.0],["1997-04-23",2.1285,2.1285,2.1285,2.1285,4800.0],["1997-04-24",2.1748,2.2519,2.1748,2.2519,7200.0],["1997-04-25",2.0976,2.1593,2.0668,2.0976,79200.0],["1997-04-28",2.0822,2.1593,2.0668,2.1285,93600.0],["1997-04-29",2.1285,2.1285,2.1285,2.1285,8400.0],["1997-04-30",2.1285,2.221,2.1285,2.1285,43200.0],["1997-05-01",2.221,2.221,2.221,2.221,6000.0],["1997-05-02",2.1131,2.2982,2.1131,2.2982,7200.0],["1997-05-05",2.2982,2.2982,2.0976,2.2673,70800.0],["1997-05-06",2.2673,2.2673,2.0822,2.221,22800.0],["1997-05-07",2.221,2.221,2.0822,2.1439,60000.0],["1997-05-08",2.0668,2.0976,2.0668,2.0668,7200.0],["1997-05-09",2.0668,2.1902,2.036,2.1902,34800.0],["1997-05-12",2.036,2.1902,2.036,2.0591,13200.0],["1997-05-13",2.1902,2.1902,2.1902,2.1902,1200.0],["1997-05-14",2.1902,2.221,2.1593,2.1593,91200.0],["1997-05-15",2.1593,2.1593,2.1285,2.1285,8400.0],["1997-05-16",2.2519,2.2519,2.2519,2.2519,3600.0],["1997-05-19",2.1285,2.2519,2.1285,2.2519,3600.0],["1997-05-20",2.2827,2.2827,2.1593,2.2827,21600.0],["1997-05-21",2.2827,2.2827,2.1902,2.221,16800.0],["1997-05-22",2.2827,2.2827,2.1902,2.1902,9600.0],["1997-05-23",2.1902,2.2519,2.1902,2.2519,26400.0],["1997-05-27",2.221,2.2827,2.1902,2.221,106800.0],["1997-05-28",2.1748,2.221,2.1748,2.1748,15600.0],["1997-05-29",2.221,2.2365,2.221,2.2365,24000.0],["1997-05-30",2.1285,2.1285,2.1285,2.1285,2400.0],["1997-06-02",2.1593,2.221,2.1593,2.1902,6000.0],["1997-06-03",2.221,2.221,2.221,2.221,4800.0],["1997-06-04",2.2827,2.2827,2.2827,2.2827,2400.0],["1997-06-05",2.2827,2.2827,2.2827,2.2827,0.0],["1997-06-06",2.3136,2.3136,2.2519,2.2519,28800.0],["1997-06-09",2.2827,2.3136,2.2827,2.3136,13200.0],["1997-06-10",2.2827,2.2827,2.2827,2.2827,1200.0],["1997-06-11",2.3444,2.3521,2.2827,2.3521,56400.0],["1997-06-12",2.3444,2.4678,2.3444,2.3753,15600.0],["1997-06-13",2.4678,2.4678,2.4678,2.4678,3600.0],["1997-06-16",2.3136,2.3521,2.3136,2.3521,6000.0],["1997-06-17",2.2827,2.437,2.2827,2.437,4800.0],["1997-06-18",2.2827,2.2827,2.2827,2.2827,2400.0],["1997-06-19",2.2827,2.437,2.2827,2.437,6000.0],["1997-06-20",2.437,2.437,2.437,2.437,0.0],["1997-06-23",2.2827,2.2827,2.2827,2.2827,6000.0],["1997-06-24",2.3444,2.3753,2.3136,2.3136,6000.0],["1997-06-25",2.3136,2.3136,2.3136,2.3136,0.0],["1997-06-26",2.3753,2.3753,2.2827,2.3059,6000.0],["1997-06-27",2.2982,2.2982,2.2982,2.2982,1200.0],["1997-06-30",2.2827,2.4678,2.2827,2.4678,2400.0],["1997-07-01",2.3136,2.3136,2.3136,2.3136,2400.0],["1997-07-02",2.3136,2.3136,2.3136,2.3136,0.0],["1997-07-03",2.2827,2.2827,2.2827,2.2827,4800.0],["1997-07-07",2.4061,2.4061,2.2827,2.3444,8400.0],["1997-07-08",2.2827,2.4061,2.2827,2.4061,13200.0],["1997-07-09",2.2827,2.3444,2.2827,2.2827,8400.0],["1997-07-10",2.3136,2.437,2.3136,2.437,3600.0],["1997-07-11",2.437,2.4678,2.3136,2.4678,21600.0],["1997-07-14",2.4678,2.4678,2.3136,2.3136,9600.0],["1997-07-15",2.4678,2.4678,2.3136,2.4678,8400.0],["1997-07-16",2.3444,2.4678,2.3444,2.3753,36000.0],["1997-07-17",2.3753,2.4678,2.2519,2.2519,73200.0],["1997-07-18",2.3599,2.3599,2.3599,2.3599,1200.0],["1997-07-21",2.2519,2.437,2.221,2.2827,21600.0],["1997-07-22",2.2365,2.2673,2.2365,2.2673,4800.0],["1997-07-23",2.2365,2.2673,2.2365,2.2673,21600.0],["1997-07-24",2.2365,2.3753,2.2056,2.3753,42000.0],["1997-07-25",2.3444,2.3753,2.1748,2.3753,7200.0],["1997-07-28",2.1748,2.3136,2.1285,2.1902,58800.0],["1997-07-29",2.1902,2.1902,2.1902,2.1902,1200.0],["1997-07-30",2.221,2.221,2.221,2.221,4800.0],["1997-07-31",2.1593,2.1593,2.0976,2.0976,3600.0],["1997-08-01",2.221,2.221,2.1593,2.1593,2400.0],["1997-08-04",2.1131,2.1593,2.1131,2.1131,19200.0],["1997-08-05",2.1131,2.221,2.0822,2.1593,42000.0],["1997-08-06",2.1593,2.1593,2.0822,2.0822,7200.0],["1997-08-07",2.0976,2.1902,2.0976,2.1131,36000.0],["1997-08-08",2.0976,2.1208,2.0976,2.1208,3600.0],["1997-08-11",2.0668,2.0976,2.036,2.036,4800.0],["1997-08-12",2.036,2.0976,2.036,2.0668,30000.0],["1997-08-13",2.0668,2.1593,2.0205,2.1593,63600.0],["1997-08-14",2.0514,2.221,2.0514,2.221,9600.0],["1997-08-15",2.0051,2.0051,2.0051,2.0051,1200.0],["1997-08-18",2.0552,2.1285,2.0514,2.1285,33600.0],["1997-08-19",2.0514,2.0514,2.0514,2.0514,10800.0],["1997-08-20",2.0514,2.0514,2.0514,2.0514,7200.0],["1997-08-21",2.0668,2.0976,2.0514,2.0976,46800.0],["1997-08-22",2.0514,2.1131,2.0514,2.0514,14400.0],["1997-08-25",2.1748,2.1748,2.0976,2.0976,6000.0],["1997-08-26",2.1285,2.1285,2.0822,2.0822,13200.0],["1997-08-27",2.1902,2.1902,2.0822,2.0976,9600.0],["1997-08-28",2.1593,2.1593,2.0822,2.1593,14400.0],["1997-08-29",2.1131,2.1285,2.0668,2.0668,33600.0],["1997-09-02",2.0668,2.0668,2.0668,2.0668,1200.0],["1997-09-03",2.1285,2.1285,2.0668,2.0668,10800.0],["1997-09-04",2.1131,2.1131,2.1131,2.1131,1200.0],["1997-09-05",2.1516,2.2056,2.1285,2.2056,36000.0],["1997-09-08",2.1285,2.2827,2.1285,2.2827,32400.0],["1997-09-09",2.221,2.3753,2.221,2.329,34800.0],["1997-09-10",2.4061,2.4061,2.2519,2.3753,10800.0],["1997-09-11",2.2519,2.3444,2.2519,2.2827,12000.0],["1997-09-12",2.3444,2.3599,2.2827,2.3136,18000.0],["1997-09-15",2.3599,2.437,2.2827,2.4061,78000.0],["1997-09-16",2.3136,2.3213,2.3136,2.3213,2400.0],["1997-09-17",2.3136,2.3444,2.3136,2.3444,8400.0],["1997-09-18",2.3444,2.3753,2.3444,2.3753,27600.0],["1997-09-19",2.2904,2.383,2.2673,2.383,22800.0],["1997-09-22",2.3907,2.4215,2.3753,2.4215,19200.0],["1997-09-23",2.3753,2.3753,2.3753,2.3753,6000.0],["1997-09-24",2.3753,2.4524,2.3753,2.437,91200.0],["1997-09-25",2.4447,2.4601,2.437,2.4601,68400.0],["1997-09-26",2.4601,2.4678,2.437,2.4678,43200.0],["1997-09-29",2.4601,2.5295,2.437,2.5295,58800.0],["1997-09-30",2.5449,2.7146,2.4987,2.7146,502800.0],["1997-10-01",2.6221,2.7146,2.5912,2.6992,32400.0],["1997-10-02",2.5912,2.7069,2.5912,2.6606,58800.0],["1997-10-03",2.6221,2.7146,2.6221,2.7146,15600.0],["1997-10-06",2.6221,2.7454,2.6221,2.7454,312000.0],["1997-10-07",2.7454,2.7454,2.6529,2.6529,343200.0],["1997-10-08",2.6298,2.676,2.5527,2.5681,217200.0],["1997-10-09",2.6221,2.6529,2.5604,2.6529,16800.0],["1997-10-10",2.6529,2.6529,2.6529,2.6529,4800.0],["1997-10-13",2.6221,2.6221,2.5604,2.5604,7200.0],["1997-10-14",2.5604,2.7146,2.5604,2.7146,42000.0],["1997-10-15",2.5449,2.7146,2.5449,2.7146,21600.0],["1997-10-16",2.7223,2.8071,2.6838,2.7454,79200.0],["1997-10-17",2.7454,2.7454,2.7454,2.7454,10800.0],["1997-10-20",2.7454,2.8071,2.7454,2.7763,27600.0],["1997-10-21",2.8071,2.8071,2.8071,2.8071,22800.0],["1997-10-22",2.7763,2.8071,2.7686,2.7763,90000.0],["1997-10-23",2.7454,2.7454,2.7454,2.7454,4800.0],["1997-10-24",2.7454,2.8071,2.7454,2.7454,22800.0],["1997-10-27",2.7146,2.7454,2.5912,2.6066,160800.0],["1997-10-28",2.5295,2.6529,2.5295,2.6529,28800.0],["1997-10-29",2.5681,2.6838,2.5681,2.6838,49200.0],["1997-10-30",2.6838,2.8149,2.5912,2.7146,58800.0],["1997-10-31",2.838,2.838,2.7146,2.8226,6000.0],["1997-11-03",2.8226,2.8997,2.7146,2.8997,27600.0],["1997-11-04",2.838,2.8997,2.838,2.8688,14400.0],["1997-11-05",2.8688,2.9305,2.8688,2.8688,38400.0],["1997-11-06",2.8688,2.9305,2.8688,2.8688,8400.0],["1997-11-07",2.7917,2.7917,2.7917,2.7917,6000.0],["1997-11-10",2.7917,2.8534,2.7763,2.8534,37200.0],["1997-11-11",2.8457,2.8457,2.8457,2.8457,3600.0],["1997-11-12",2.7532,2.838,2.7532,2.838,13200.0],["1997-11-13",2.838,2.838,2.7146,2.7146,54000.0],["1997-11-14",2.7994,2.7994,2.5912,2.6529,54000.0],["1997-11-17",2.6838,2.6992,2.6221,2.6683,31200.0],["1997-11-18",2.7454,2.7454,2.7454,2.7454,2400.0],["1997-11-19",2.7454,2.7454,2.6529,2.6683,37200.0],["1997-11-20",2.8071,2.8071,2.7454,2.7454,15600.0],["1997-11-21",2.8071,2.8071,2.7454,2.7454,20400.0],["1997-11-24",2.7763,2.9074,2.7763,2.9074,100800.0],["1997-11-25",2.838,2.8843,2.838,2.8534,26400.0],["1997-11-26",2.8843,2.8843,2.8843,2.8843,4800.0],["1997-11-28",2.8843,2.8843,2.838,2.838,28800.0],["1997-12-01",2.8226,2.9305,2.8226,2.8688,18000.0],["1997-12-02",2.8688,2.8997,2.8688,2.8997,4800.0],["1997-12-03",2.8997,2.8997,2.7146,2.7454,78000.0],["1997-12-04",2.7609,2.7609,2.73,2.73,16800.0],["1997-12-05",2.73,2.7609,2.7146,2.73,12000.0],["1997-12-08",2.7763,2.7763,2.7146,2.73,9600.0],["1997-12-09",2.7763,2.7763,2.7146,2.73,13200.0],["1997-12-10",2.73,2.73,2.73,2.73,0.0],["1997-12-11",2.7146,2.7146,2.6221,2.6375,176400.0],["1997-12-12",2.6529,2.6529,2.6375,2.6375,3600.0],["1997-12-15",2.6375,2.6529,2.6375,2.6529,8400.0],["1997-12-16",2.6375,2.6838,2.6375,2.6375,25200.0],["1997-12-17",2.6529,2.6838,2.6529,2.6838,2400.0],["1997-12-18",2.6838,2.6838,2.6375,2.6375,52800.0],["1997-12-19",2.6529,2.6838,2.6529,2.6529,4800.0],["1997-12-22",2.6838,2.6838,2.6683,2.6683,14400.0],["1997-12-23",2.6375,2.6838,2.6375,2.6838,4800.0],["1997-12-24",2.6838,2.6838,2.6683,2.6683,10800.0],["1997-12-26",2.7454,2.7454,2.6838,2.6838,20400.0],["1997-12-29",2.7153,2.7311,2.7153,2.7153,28800.0],["1997-12-30",2.7785,2.7785,2.7469,2.7785,63600.0],["1997-12-31",2.7706,2.7706,2.7153,2.7706,46800.0],["1998-01-02",2.7153,2.7153,2.6838,2.7153,32400.0],["1998-01-05",2.6443,2.739,2.6443,2.739,18000.0],["1998-01-06",2.739,2.739,2.6838,2.6877,9600.0],["1998-01-07",2.6838,2.6995,2.6838,2.6995,44400.0],["1998-01-08",2.6995,2.6995,2.6995,2.6995,0.0],["1998-01-09",2.6995,2.6995,2.668,2.668,56400.0],["1998-01-12",2.668,2.668,2.668,2.668,4800.0],["1998-01-13",2.6522,2.7153,2.6522,2.6522,19200.0],["1998-01-14",2.7153,2.7153,2.7153,2.7153,1200.0],["1998-01-15",2.7153,2.7153,2.668,2.668,8400.0],["1998-01-16",2.7153,2.7153,2.6916,2.6916,13200.0],["1998-01-20",2.6759,2.6759,2.6759,2.6759,6000.0],["1998-01-21",2.6916,2.7153,2.6916,2.7153,51600.0],["1998-01-22",2.668,2.668,2.668,2.668,8400.0],["1998-01-23",2.7153,2.7153,2.7153,2.7153,3600.0],["1998-01-26",2.668,2.668,2.668,2.668,9600.0],["1998-01-27",2.6916,2.7311,2.6916,2.7311,9600.0],["1998-01-28",2.7311,2.7469,2.7311,2.7469,20400.0],["1998-01-29",2.7311,2.7469,2.7153,2.7469,32400.0],["1998-01-30",2.7469,2.7469,2.7469,2.7469,42000.0],["1998-02-02",2.6995,2.6995,2.6995,2.6995,1200.0],["1998-02-03",2.7153,2.7943,2.7153,2.7627,37200.0],["1998-02-04",2.6995,2.7627,2.6995,2.7627,20400.0],["1998-02-05",2.7153,2.7153,2.7153,2.7153,6000.0],["1998-02-06",2.7074,2.7311,2.7074,2.7074,15600.0],["1998-02-09",2.7311,2.7311,2.7311,2.7311,4800.0],["1998-02-10",2.7153,2.7153,2.7153,2.7153,9600.0],["1998-02-11",2.7153,2.7153,2.6995,2.6995,3600.0],["1998-02-12",2.6995,2.7074,2.6995,2.6995,12000.0],["1998-02-13",2.6995,2.6995,2.6995,2.6995,3600.0],["1998-02-17",2.7153,2.7153,2.6522,2.6522,18000.0],["1998-02-18",2.7153,2.7153,2.7153,2.7153,1200.0],["1998-02-19",2.6522,2.7153,2.6364,2.7153,6000.0],["1998-02-20",2.7153,2.7153,2.6364,2.6364,2400.0],["1998-02-23",2.6522,2.6995,2.6285,2.6285,10800.0],["1998-02-24",2.6285,2.6522,2.6048,2.6048,39600.0],["1998-02-25",2.6048,2.6364,2.6048,2.6206,22800.0],["1998-02-26",2.6048,2.6364,2.6048,2.6364,9600.0],["1998-02-27",2.589,2.589,2.5338,2.5654,61200.0],["1998-03-02",2.5338,2.5338,2.5101,2.5259,43200.0],["1998-03-03",2.4943,2.5259,2.4943,2.5101,10800.0],["1998-03-04",2.5259,2.5259,2.4943,2.4943,4800.0],["1998-03-05",2.4627,2.5259,2.4627,2.5259,13200.0],["1998-03-06",2.4943,2.5259,2.4943,2.5259,9600.0],["1998-03-09",2.4706,2.4706,2.4627,2.4627,14400.0],["1998-03-10",2.4391,2.4943,2.4391,2.4391,6000.0],["1998-03-11",2.4943,2.4943,2.4943,2.4943,31200.0],["1998-03-12",2.4943,2.4943,2.4943,2.4943,0.0],["1998-03-13",2.5259,2.5259,2.5259,2.5259,8400.0],["1998-03-16",2.5259,2.5259,2.4943,2.4983,34800.0],["1998-03-17",2.5811,2.6206,2.5575,2.6206,38400.0],["1998-03-18",2.6206,2.6364,2.5732,2.5732,9600.0],["1998-03-19",2.5732,2.6364,2.5732,2.6364,6000.0],["1998-03-20",2.6522,3.039,2.6522,2.9916,424800.0],["1998-03-23",3.0547,3.0547,2.9363,2.9679,103200.0],["1998-03-24",3.0074,3.0232,2.9679,2.9837,67200.0],["1998-03-25",2.9995,3.0153,2.9837,3.0153,62400.0],["1998-03-26",3.0311,3.0311,2.9363,2.9363,19200.0],["1998-03-27",3.0271,3.3468,3.0271,3.3468,151200.0],["1998-03-30",3.3784,3.7257,3.3784,3.5678,139200.0],["1998-03-31",3.5362,3.6467,3.5362,3.5994,43200.0],["1998-04-01",3.631,3.6467,3.4415,3.631,36000.0],["1998-04-02",3.5994,3.5994,3.4573,3.5994,55200.0],["1998-04-03",3.4731,3.4968,3.4336,3.4968,46800.0],["1998-04-06",3.4968,3.5994,3.4968,3.5994,54000.0],["1998-04-07",3.4099,3.4731,3.4099,3.4731,15600.0],["1998-04-08",3.4731,3.4731,3.4099,3.4178,62400.0],["1998-04-09",3.5205,3.5205,3.331,3.331,8400.0],["1998-04-13",3.2837,3.4099,3.2837,3.4099,4800.0],["1998-04-14",3.5047,3.5126,3.3468,3.3468,84000.0],["1998-04-15",3.7257,3.7257,3.3784,3.4099,130200.0],["1998-04-16",3.4257,3.4889,3.3784,3.4099,58800.0],["1998-04-17",3.4099,3.4415,3.4099,3.4415,7800.0],["1998-04-20",3.3152,3.5362,3.3152,3.3942,159000.0],["1998-04-21",3.3942,3.3942,3.1574,3.1574,63600.0],["1998-04-22",3.1574,3.2994,3.11,3.1574,41400.0],["1998-04-23",3.0311,3.1416,3.0311,3.1258,171600.0],["1998-04-24",3.0311,3.2363,3.0311,3.2363,26400.0],["1998-04-27",3.2758,3.2758,3.1416,3.2521,11400.0],["1998-04-28",3.2521,3.331,3.2521,3.2679,8400.0],["1998-04-29",3.331,3.3784,3.2521,3.2837,27000.0],["1998-04-30",3.331,3.331,3.2521,3.2521,4200.0],["1998-05-01",3.331,3.331,3.2521,3.2837,16800.0],["1998-05-04",3.2837,3.6783,3.2837,3.5678,151200.0],["1998-05-05",3.5678,3.5678,3.3942,3.5678,52800.0],["1998-05-06",3.5678,3.5678,3.4415,3.4415,40800.0],["1998-05-07",3.5205,3.5678,3.5047,3.5362,63000.0],["1998-05-08",3.5994,3.5994,3.5362,3.5678,51600.0],["1998-05-11",3.5678,3.5678,3.5362,3.5678,28800.0],["1998-05-12",3.5678,3.5678,3.5047,3.5362,36000.0],["1998-05-13",3.5362,3.5836,3.5362,3.552,113400.0],["1998-05-14",3.5994,3.5994,3.4731,3.4731,24600.0],["1998-05-15",3.5362,3.5362,3.5047,3.5047,46200.0],["1998-05-18",3.552,3.5678,3.4731,3.5362,33000.0],["1998-05-19",3.552,3.5994,3.5362,3.5994,28800.0],["1998-05-20",3.5994,3.631,3.5362,3.5678,77400.0],["1998-05-21",3.5994,3.6625,3.5994,3.6625,36000.0],["1998-05-22",3.6625,3.6704,3.6625,3.6625,43200.0],["1998-05-26",3.6467,3.6625,3.5994,3.6625,10800.0],["1998-05-27",3.5362,3.7257,3.5362,3.7257,27600.0],["1998-05-28",3.7257,3.8835,3.6625,3.7257,88800.0],["1998-05-29",3.8362,3.8835,3.8204,3.8835,82800.0],["1998-06-01",3.852,3.9151,3.7888,3.9151,20400.0],["1998-06-02",3.9151,4.0019,3.8678,3.9783,67800.0],["1998-06-03",3.852,3.9783,3.852,3.9151,13200.0],["1998-06-04",3.9151,3.9467,3.852,3.852,13200.0],["1998-06-05",4.0098,4.0098,3.9151,3.9941,13200.0],["1998-06-08",4.0414,4.1046,3.9467,4.1046,105000.0],["1998-06-09",3.9467,4.1046,3.9467,3.9941,67200.0],["1998-06-10",4.1046,4.1046,3.9467,4.0414,28800.0],["1998-06-11",3.9783,4.0572,3.9783,4.0414,30600.0],["1998-06-12",4.0414,4.073,3.9783,4.073,14400.0],["1998-06-15",4.0335,4.073,4.0335,4.073,12600.0],["1998-06-16",4.0572,4.1519,4.0414,4.0888,34800.0],["1998-06-17",4.1519,4.1598,4.1203,4.1361,60600.0],["1998-06-18",4.1361,4.3572,4.1361,4.3572,30000.0],["1998-06-19",4.3572,4.7992,4.3572,4.7518,135600.0],["1998-06-22",4.7992,5.4307,4.736,5.3044,190200.0],["1998-06-23",5.3359,5.5727,5.3044,5.4504,205200.0],["1998-06-24",5.4464,5.6201,5.4307,5.4622,276600.0],["1998-06-25",5.4622,5.5096,5.1781,5.1939,42000.0],["1998-06-26",5.1465,5.4149,4.7202,5.0202,143400.0],["1998-06-29",5.1307,5.2412,4.9255,5.0676,97200.0],["1998-06-30",4.9255,5.257,4.9255,5.2412,358800.0],["1998-07-01",5.2412,5.2728,5.0518,5.2254,270000.0],["1998-07-02",5.0833,5.1781,4.8939,4.9649,52200.0],["1998-07-06",4.9255,5.1149,4.8781,4.8781,129600.0],["1998-07-07",4.8939,4.9176,4.7045,4.7045,50400.0],["1998-07-08",4.736,5.107,4.736,5.0518,135600.0],["1998-07-09",5.1386,5.1465,4.9886,5.0518,54600.0],["1998-07-10",4.9571,5.0518,4.9571,4.9728,39600.0],["1998-07-13",4.9255,5.0518,4.9097,5.0478,15600.0],["1998-07-14",5.0202,5.0202,5.0202,5.0202,13200.0],["1998-07-15",4.9255,5.0202,4.8939,5.0202,13200.0],["1998-07-16",4.9886,4.9886,4.8939,4.8939,4800.0],["1998-07-17",4.9886,4.9886,4.8939,4.9886,43200.0],["1998-07-20",4.9886,4.9886,4.8623,4.9413,34800.0],["1998-07-21",4.9255,4.9571,4.9255,4.9571,27600.0],["1998-07-22",4.9255,5.0202,4.8939,5.0202,61800.0],["1998-07-23",5.0518,5.0518,4.9255,4.9886,46800.0],["1998-07-24",5.0202,5.0518,4.9255,5.0044,116400.0],["1998-07-27",5.1149,5.2412,5.0833,5.1781,53400.0],["1998-07-28",5.1781,5.2412,5.0991,5.107,54600.0],["1998-07-29",5.0518,5.0833,4.8939,4.9255,31800.0],["1998-07-30",4.8623,4.9255,4.8623,4.8623,86400.0],["1998-07-31",4.7992,4.8071,4.6729,4.6729,49800.0],["1998-08-03",4.6413,4.6413,4.5466,4.5466,47400.0],["1998-08-04",4.4834,4.5308,4.4203,4.4203,30000.0],["1998-08-05",4.736,4.736,4.4203,4.4834,29400.0],["1998-08-06",4.4361,4.5466,4.4203,4.5466,10800.0],["1998-08-07",4.4361,4.5466,4.4045,4.4203,66000.0],["1998-08-10",4.4203,4.4203,4.3729,4.3729,4200.0],["1998-08-11",4.294,4.294,4.294,4.294,21600.0],["1998-08-12",4.1677,4.4203,4.1677,4.1677,4200.0],["1998-08-13",4.1677,4.1677,3.9151,3.9151,50400.0],["1998-08-14",3.9151,4.073,3.9151,3.9151,15000.0],["1998-08-17",3.9151,3.9151,3.9151,3.9151,600.0],["1998-08-18",3.8835,3.9783,3.7888,3.9783,20400.0],["1998-08-19",3.9783,3.9783,3.852,3.852,4800.0],["1998-08-20",3.9151,3.9151,3.852,3.9151,19800.0],["1998-08-21",3.852,3.9151,3.7573,3.7573,45000.0],["1998-08-24",3.7888,3.7888,3.7415,3.7415,11400.0],["1998-08-25",3.9151,3.9151,3.7573,3.7573,4200.0],["1998-08-26",3.7257,3.7257,3.7257,3.7257,22800.0],["1998-08-27",3.7257,3.7573,3.7257,3.7573,30600.0],["1998-08-28",3.7573,3.7888,3.7257,3.7257,16200.0],["1998-08-31",3.7257,3.7257,3.7257,3.7257,1200.0],["1998-09-01",3.7257,3.7257,3.6625,3.6625,45600.0],["1998-09-02",3.6625,3.773,3.5994,3.5994,23400.0],["1998-09-03",3.6467,3.6467,3.5362,3.5362,5400.0],["1998-09-04",3.6625,3.6625,3.5362,3.5362,18000.0],["1998-09-08",3.7257,3.7257,3.7257,3.7257,600.0],["1998-09-09",3.7257,3.7257,3.7257,3.7257,5400.0],["1998-09-10",3.4889,3.6073,3.4889,3.5994,40800.0],["1998-09-11",3.6941,3.7888,3.631,3.7888,5400.0],["1998-09-14",3.7573,3.7888,3.7257,3.7257,6000.0],["1998-09-15",3.6941,3.7257,3.6941,3.7257,4800.0],["1998-09-16",3.7573,3.7888,3.7573,3.7888,1200.0],["1998-09-17",3.7888,3.7888,3.6941,3.7415,13800.0],["1998-09-18",3.8204,3.9467,3.7257,3.8993,47400.0],["1998-09-21",3.9467,3.9467,3.8757,3.9072,13200.0],["1998-09-22",3.8835,4.073,3.8835,4.073,27600.0],["1998-09-23",4.073,4.1204,4.073,4.1204,6000.0],["1998-09-24",4.1361,4.1677,4.1361,4.1677,10800.0],["1998-09-25",4.0414,4.0414,4.0414,4.0414,8400.0],["1998-09-28",3.9151,4.0414,3.852,4.0098,9000.0],["1998-09-29",4.0414,4.0414,3.7257,3.7257,24600.0],["1998-09-30",3.8204,3.852,3.8046,3.852,78600.0],["1998-10-01",3.7888,3.7888,3.6152,3.7257,11400.0],["1998-10-02",3.7809,3.7809,3.631,3.631,9000.0],["1998-10-05",3.5678,3.5836,3.5362,3.5362,9600.0],["1998-10-06",3.5994,3.5994,3.4415,3.4415,17400.0],["1998-10-07",3.6625,3.9783,3.6625,3.6625,12600.0],["1998-10-08",3.7888,3.7888,3.4731,3.7257,36600.0],["1998-10-09",3.7257,3.7257,3.631,3.631,3600.0],["1998-10-12",3.7257,3.7257,3.5994,3.5994,54600.0],["1998-10-13",3.7257,3.8204,3.5994,3.6625,10200.0],["1998-10-14",3.5994,3.5994,3.5362,3.5362,15600.0],["1998-10-15",3.631,3.7257,3.5994,3.7257,33000.0],["1998-10-16",3.7888,3.7888,3.7257,3.7888,10800.0],["1998-10-19",3.7888,3.852,3.6783,3.7888,21600.0],["1998-10-20",3.852,3.9783,3.852,3.9783,84000.0],["1998-10-21",3.9783,4.0414,3.8835,3.9467,54600.0],["1998-10-22",4.1361,4.2309,4.1046,4.1677,21000.0],["1998-10-23",4.2309,4.5466,4.1046,4.5466,82800.0],["1998-10-26",4.6729,4.6729,4.4834,4.6097,39000.0],["1998-10-27",4.6729,4.7676,4.4519,4.5782,28800.0],["1998-10-28",4.5466,4.6729,4.5466,4.6729,19800.0],["1998-10-29",4.5782,4.6729,4.5782,4.6097,26400.0],["1998-10-30",4.4361,4.6729,4.4361,4.5624,43800.0],["1998-11-02",4.6729,4.6729,4.294,4.294,163200.0],["1998-11-03",4.2309,4.3572,4.1677,4.1677,88800.0],["1998-11-04",4.2624,4.3098,4.1677,4.294,56400.0],["1998-11-05",4.294,4.4203,4.294,4.4203,62400.0],["1998-11-06",4.4203,4.4203,4.3256,4.3729,23400.0],["1998-11-09",4.294,4.4519,4.294,4.294,79800.0],["1998-11-10",4.2624,4.3414,4.2309,4.2309,23400.0],["1998-11-11",4.2309,4.2388,4.1046,4.1677,22200.0],["1998-11-12",4.1046,4.2309,4.0098,4.0414,9000.0],["1998-11-13",4.0414,4.0414,4.0414,4.0414,2400.0],["1998-11-16",4.1677,4.1677,4.1361,4.1361,9600.0],["1998-11-17",4.1361,4.1677,4.1046,4.1677,58200.0],["1998-11-18",4.1125,4.1125,3.9783,4.0414,25800.0],["1998-11-19",4.0414,4.0414,3.852,3.9625,19800.0],["1998-11-20",3.8993,3.9625,3.7257,3.7257,82200.0],["1998-11-23",3.7257,3.7888,3.5994,3.6941,37200.0],["1998-11-24",3.631,3.6941,3.5362,3.5836,54600.0],["1998-11-25",3.631,3.631,3.5362,3.5836,27600.0],["1998-11-27",3.6625,3.6625,3.5362,3.5994,3000.0],["1998-11-30",3.7888,3.7888,3.631,3.7888,30000.0],["1998-12-01",3.7257,3.7573,3.631,3.7573,23400.0],["1998-12-02",3.7573,3.8362,3.7257,3.8362,46800.0],["1998-12-03",3.8204,3.8204,3.6625,3.8204,16200.0],["1998-12-04",3.6941,3.7888,3.6941,3.7888,1800.0],["1998-12-07",3.852,3.852,3.7888,3.852,13800.0],["1998-12-08",3.8204,3.9151,3.8204,3.9151,28800.0],["1998-12-09",3.9151,4.1046,3.9151,3.9151,25200.0],["1998-12-10",4.1046,4.1046,4.1046,4.1046,3000.0],["1998-12-11",4.1046,4.1046,3.9151,3.9151,1800.0],["1998-12-14",4.0414,4.0414,3.8835,3.8835,10800.0],["1998-12-15",3.9151,4.0098,3.7888,4.0098,6000.0],["1998-12-16",4.0019,4.0019,4.0019,4.0019,600.0],["1998-12-17",4.0098,4.0098,4.0019,4.0098,3000.0],["1998-12-18",3.8914,4.0414,3.8835,4.0098,32400.0],["1998-12-21",4.0414,4.1046,3.9783,3.9783,39000.0],["1998-12-22",3.923,4.0335,3.923,3.9467,9000.0],["1998-12-23",3.9783,3.9783,3.8678,3.8835,42600.0],["1998-12-24",4.0098,4.0098,3.852,3.852,19200.0],["1998-12-28",3.9783,4.0098,3.9151,3.9704,22800.0],["1998-12-29",3.9784,4.1067,3.9784,4.0426,55800.0],["1998-12-30",4.0987,4.0987,3.9784,3.9784,52800.0],["1998-12-31",4.0426,4.219,4.0265,4.219,42600.0],["1999-01-04",4.219,4.3794,4.1228,4.3634,62400.0],["1999-01-05",4.4917,5.2457,4.3313,4.8126,132600.0],["1999-01-06",4.9088,4.973,4.8447,4.8447,69600.0],["1999-01-07",4.8447,4.957,4.7484,4.8126,16800.0],["1999-01-08",4.7564,4.9409,4.7163,4.8126,9600.0],["1999-01-11",4.9409,4.9409,4.7805,4.9249,24600.0],["1999-01-12",4.9409,4.9409,4.7163,4.7484,12600.0],["1999-01-13",4.6201,4.7805,4.6201,4.6361,14400.0],["1999-01-14",4.6201,4.7324,4.2992,4.4115,44400.0],["1999-01-15",4.3634,4.588,4.3634,4.588,21000.0],["1999-01-19",4.6682,5.0372,4.6522,4.9249,250800.0],["1999-01-20",4.989,5.0692,4.8928,5.0532,53400.0],["1999-01-21",5.1334,5.1334,4.9409,5.1334,84000.0],["1999-01-22",5.0692,5.1013,4.9409,4.973,31800.0],["1999-01-25",5.0051,5.1013,5.0051,5.0692,23400.0],["1999-01-26",5.0372,5.0692,4.9409,5.0692,61800.0],["1999-01-27",5.0692,5.0692,4.9249,4.9249,6000.0],["1999-01-28",5.0051,5.0051,4.9249,4.9249,8400.0],["1999-01-29",4.9088,5.1334,4.9088,5.0051,42600.0],["1999-02-01",4.9409,5.1174,4.9409,4.957,15000.0],["1999-02-02",5.1174,5.1174,4.957,5.1174,10800.0],["1999-02-03",5.1174,5.1174,4.9249,5.0692,38400.0],["1999-02-04",5.0692,5.0692,4.9249,5.0532,83400.0],["1999-02-05",5.0532,5.0692,4.8126,4.8126,25200.0],["1999-02-08",4.8126,4.9409,4.6201,4.6842,40200.0],["1999-02-09",4.6842,4.8607,4.6842,4.7484,51600.0],["1999-02-10",4.7484,4.7484,4.6522,4.7163,15000.0],["1999-02-11",4.7163,4.8607,4.6201,4.8607,82800.0],["1999-02-12",4.6522,4.7484,4.6361,4.6361,11400.0],["1999-02-16",4.7645,4.8607,4.6842,4.6842,28200.0],["1999-02-17",4.6842,4.6842,4.6361,4.6361,29400.0],["1999-02-18",4.6361,4.7484,4.5078,4.6201,35400.0],["1999-02-19",4.5078,4.6842,4.5078,4.5559,35400.0],["1999-02-22",4.588,4.588,4.5238,4.5399,25800.0],["1999-02-23",4.5078,4.5399,4.4917,4.4917,5400.0],["1999-02-24",4.4115,4.5559,4.4115,4.5559,70800.0],["1999-02-25",4.5238,4.6842,4.4276,4.4917,90000.0],["1999-02-26",4.4917,4.6201,4.3634,4.3955,37200.0],["1999-03-01",4.4917,4.4917,4.3794,4.4115,41400.0],["1999-03-02",4.4276,4.4276,4.4276,4.4276,10200.0],["1999-03-03",4.4597,4.4597,4.2351,4.4276,30000.0],["1999-03-04",4.4276,4.4276,4.0105,4.1067,37800.0],["1999-03-05",4.0746,4.3313,4.0746,4.2992,31800.0],["1999-03-08",4.2992,4.2992,4.1709,4.1709,88800.0],["1999-03-09",4.1709,4.1709,3.7859,3.8501,260400.0],["1999-03-10",3.9463,3.9784,3.818,3.9784,191400.0],["1999-03-11",3.9784,3.9784,3.8982,3.9784,230400.0],["1999-03-12",3.9303,3.9784,3.8501,3.9463,18600.0],["1999-03-15",3.9463,4.203,3.9142,4.1388,283200.0],["1999-03-16",4.1388,4.4276,4.1388,4.4276,54000.0],["1999-03-17",4.4276,4.4276,4.1549,4.1789,124200.0],["1999-03-18",4.2351,4.2992,4.1549,4.1709,88800.0],["1999-03-19",4.2992,4.4276,4.1549,4.1709,153000.0],["1999-03-22",4.2992,4.2992,3.8501,3.8501,269400.0],["1999-03-23",4.1067,4.1067,3.5613,3.7057,389400.0],["1999-03-24",3.6896,3.8501,3.2084,3.5292,554400.0],["1999-03-25",3.6094,3.7217,3.2405,3.4129,620400.0],["1999-03-26",3.5292,3.7859,3.3688,3.4089,265800.0],["1999-03-29",3.6255,3.818,3.4651,3.7217,190200.0],["1999-03-30",3.8019,4.1067,3.6576,3.8501,622200.0],["1999-03-31",3.8501,4.0105,3.4651,3.5934,640200.0],["1999-04-01",3.818,3.818,3.4651,3.8019,1256400.0],["1999-04-05",3.8982,4.1549,3.5934,3.5934,699600.0],["1999-04-06",3.9142,3.9624,3.6896,3.8821,243600.0],["1999-04-07",3.8821,4.0746,3.8821,3.9142,186000.0],["1999-04-08",4.0426,4.1148,3.8019,3.82,244800.0],["1999-04-09",3.9784,4.0746,3.818,3.8501,259200.0],["1999-04-12",3.9784,4.0265,3.834,4.0265,46200.0],["1999-04-13",4.0426,4.1468,3.9303,4.0426,162000.0],["1999-04-14",4.1067,4.1067,4.0426,4.0666,72000.0],["1999-04-15",4.0746,4.2351,4.0746,4.1067,75600.0],["1999-04-16",4.1629,4.3634,4.0746,4.1067,135000.0],["1999-04-19",4.3313,4.3313,3.4009,3.5613,542400.0],["1999-04-20",3.8501,3.8501,3.5292,3.5613,603000.0],["1999-04-21",3.7538,4.0746,3.5613,3.5613,747000.0],["1999-04-22",3.6736,3.834,3.5773,3.7217,363600.0],["1999-04-23",3.7538,3.7859,3.5453,3.6576,398400.0],["1999-04-26",3.7217,3.8501,3.6495,3.6495,244200.0],["1999-04-27",3.6576,3.8501,3.5934,3.7217,162000.0],["1999-04-28",3.7859,3.8501,3.7538,3.8501,84600.0],["1999-04-29",3.8501,4.0987,3.8501,3.9624,237000.0],["1999-04-30",3.9784,4.0426,3.9303,3.9463,109200.0],["1999-05-03",4.2351,4.2431,3.9784,4.1067,211800.0],["1999-05-04",4.1148,4.2351,4.0105,4.1067,135600.0],["1999-05-05",4.1709,4.2351,4.0586,4.1709,74400.0],["1999-05-06",4.1869,4.2672,4.0746,4.1388,129600.0],["1999-05-07",4.2351,4.2992,4.203,4.2672,187200.0],["1999-05-10",4.3634,4.4195,4.2992,4.4195,97800.0],["1999-05-11",4.4276,4.5559,4.4115,4.5078,147600.0],["1999-05-12",4.5078,4.5238,4.4597,4.5238,49200.0],["1999-05-13",4.5238,4.5238,4.1549,4.3634,168000.0],["1999-05-14",4.4917,4.4917,4.3313,4.4597,140400.0],["1999-05-17",4.4757,4.5559,4.3794,4.5399,56400.0],["1999-05-18",4.5719,4.7484,4.4917,4.6522,69600.0],["1999-05-19",4.6682,4.6842,4.5238,4.5238,45000.0],["1999-05-20",4.6201,4.6522,4.5238,4.5238,49800.0],["1999-05-21",4.6201,4.6361,4.1549,4.2992,162600.0],["1999-05-24",4.3634,4.5559,4.3634,4.4757,160800.0],["1999-05-25",4.4597,4.5559,4.4597,4.4917,97200.0],["1999-05-26",4.5559,4.5559,4.203,4.2431,189000.0],["1999-05-27",4.2752,4.3153,4.1067,4.1228,46800.0],["1999-05-28",4.2351,4.3955,4.1709,4.203,57600.0],["1999-06-01",4.3474,4.3474,3.9784,4.1067,96000.0],["1999-06-02",4.1549,4.1709,4.0746,4.1388,22800.0],["1999-06-03",4.1709,4.219,4.1067,4.1869,23400.0],["1999-06-04",4.1869,4.2511,4.1228,4.2511,30000.0],["1999-06-07",4.2511,4.2672,4.0426,4.0426,96000.0],["1999-06-08",4.1709,4.2992,4.1388,4.1388,31200.0],["1999-06-09",4.2992,4.2992,4.1067,4.2351,19800.0],["1999-06-10",4.1709,4.4917,4.1709,4.4917,36000.0],["1999-06-11",4.4597,4.4597,4.3955,4.4115,16800.0],["1999-06-14",4.4436,4.4917,4.4356,4.4917,23400.0],["1999-06-15",4.4757,4.4998,4.4516,4.4917,150600.0],["1999-06-16",4.5238,4.5479,4.1388,4.1709,222600.0],["1999-06-17",4.3474,4.3634,4.1067,4.2832,134400.0],["1999-06-18",4.4917,4.4917,4.0426,4.1308,329400.0],["1999-06-21",4.203,4.2672,4.1067,4.1228,36000.0],["1999-06-22",4.1388,4.2351,4.1148,4.199,16800.0],["1999-06-23",4.2351,4.3634,4.1789,4.3634,67200.0],["1999-06-24",4.3794,4.3794,4.2672,4.3554,8400.0],["1999-06-25",4.2672,4.3794,4.2672,4.3474,4800.0],["1999-06-28",4.3153,4.4115,4.2992,4.4115,44400.0],["1999-06-29",4.4115,4.58,4.3634,4.5479,97200.0],["1999-06-30",4.5559,4.5559,4.3634,4.4276,47400.0],["1999-07-01",4.4276,4.4276,4.3153,4.3393,55800.0],["1999-07-02",4.3875,4.3875,4.2832,4.3153,54600.0],["1999-07-06",4.3474,4.3474,4.2672,4.2672,29400.0],["1999-07-07",4.2672,4.2752,3.9784,4.0746,138600.0],["1999-07-08",4.0907,4.1067,4.0586,4.1067,109800.0],["1999-07-09",4.1709,4.2351,3.8982,3.9784,440400.0],["1999-07-12",4.0426,4.0586,4.0105,4.0426,81000.0],["1999-07-13",3.9784,4.0426,3.7378,3.818,671400.0],["1999-07-14",3.8821,3.8982,3.7699,3.8501,442800.0],["1999-07-15",3.842,3.9142,3.8019,3.842,8329800.0],["1999-07-16",3.8661,3.8982,3.834,3.8902,1283400.0],["1999-07-19",3.8982,3.8982,3.842,3.8501,783600.0],["1999-07-20",3.8661,3.8661,3.7699,3.7699,589800.0],["1999-07-21",3.7779,3.81,3.7538,3.7618,547200.0],["1999-07-22",3.7618,3.818,3.7618,3.7699,318600.0],["1999-07-23",3.818,3.826,3.7618,3.7699,203400.0],["1999-07-26",3.7618,3.818,3.7618,3.7779,462600.0],["1999-07-27",3.826,3.834,3.7859,3.7859,553800.0],["1999-07-28",3.818,3.8501,3.7859,3.81,603000.0],["1999-07-29",3.7939,3.8019,3.5774,3.6255,1070400.0],["1999-07-30",3.6255,3.6255,3.5372,3.5613,786600.0],["1999-08-02",3.5533,3.6736,3.5533,3.5613,771000.0],["1999-08-03",3.5693,3.5693,3.3768,3.4169,867000.0],["1999-08-04",3.4209,3.425,3.064,3.072,1923600.0],["1999-08-05",3.1522,3.1522,3.0079,3.0319,756600.0],["1999-08-06",3.064,3.1202,3.0159,3.08,556200.0],["1999-08-09",3.1202,3.2405,3.064,3.1683,297600.0],["1999-08-10",3.1683,3.2405,3.0159,3.0961,143400.0],["1999-08-11",3.0921,3.1121,3.048,3.1121,67800.0],["1999-08-12",3.1362,3.2244,3.1362,3.2244,206400.0],["1999-08-13",3.2244,3.3528,3.2244,3.3528,92400.0],["1999-08-16",3.3688,3.5613,3.3367,3.4811,338400.0],["1999-08-17",3.6094,3.6736,3.5292,3.5773,210000.0],["1999-08-18",3.5934,3.5934,3.4651,3.5693,92400.0],["1999-08-19",3.5934,3.5934,3.4971,3.4971,198000.0],["1999-08-20",3.5372,3.5372,3.3848,3.3929,211200.0],["1999-08-23",3.3929,3.5212,3.3929,3.4169,75600.0],["1999-08-24",3.433,3.4731,3.4089,3.4089,160200.0],["1999-08-25",3.4731,3.4731,3.3447,3.3848,144000.0],["1999-08-26",3.3447,3.3848,3.3367,3.3447,61200.0],["1999-08-27",3.3407,3.3528,3.3367,3.3367,233400.0],["1999-08-30",3.3528,3.4009,3.3367,3.4009,217800.0],["1999-08-31",3.3848,3.3929,3.3367,3.3367,208200.0],["1999-09-01",3.3367,3.5613,3.3367,3.4731,468000.0],["1999-09-02",3.4731,3.4731,3.4169,3.433,526800.0],["1999-09-03",3.433,3.5292,3.433,3.449,37200.0],["1999-09-07",3.433,3.5934,3.433,3.5292,250200.0],["1999-09-08",3.5292,3.5292,3.433,3.433,58800.0],["1999-09-09",3.4089,3.457,3.4089,3.433,38400.0],["1999-09-10",3.4811,3.4811,3.425,3.425,343200.0],["1999-09-13",3.4169,3.441,3.3848,3.4169,76800.0],["1999-09-14",3.4009,3.4169,3.1442,3.1763,296400.0],["1999-09-15",3.1923,3.1923,3.1763,3.1923,826800.0],["1999-09-16",3.3046,3.3046,3.1442,3.1442,459000.0],["1999-09-17",3.2726,3.2726,3.1442,3.1442,117600.0],["1999-09-20",3.2084,3.2084,3.1202,3.1202,357600.0],["1999-09-21",3.1282,3.1282,2.9196,2.9517,549000.0],["1999-09-22",2.9597,3.0319,2.9597,2.9998,326400.0],["1999-09-23",2.9998,2.9998,2.9838,2.9998,174000.0],["1999-09-24",2.9998,2.9998,2.8474,2.8956,934800.0],["1999-09-27",2.9838,3.1442,2.9277,2.9998,137400.0],["1999-09-28",2.9918,3.08,2.9918,3.08,341400.0],["1999-09-29",3.08,3.08,2.9517,2.9998,132000.0],["1999-09-30",2.9998,2.9998,2.9597,2.9678,4291800.0],["1999-10-01",3.0239,3.048,2.9758,2.9918,337800.0],["1999-10-04",2.9838,2.9918,2.663,2.8555,1744200.0],["1999-10-05",2.9196,2.9196,2.7913,2.8073,532200.0],["1999-10-06",2.8394,2.8875,2.7913,2.7993,232800.0],["1999-10-07",2.8073,2.8555,2.7913,2.8073,229200.0],["1999-10-08",2.8073,2.9196,2.7913,2.9116,166200.0],["1999-10-11",2.9196,2.9196,2.8234,2.8555,259800.0],["1999-10-12",2.8875,2.9196,2.8555,2.8555,422400.0],["1999-10-13",2.8635,2.8715,2.8234,2.8314,318600.0],["1999-10-14",2.8755,2.9357,2.8715,2.8795,330000.0],["1999-10-15",2.8234,2.8314,2.7351,2.8314,438000.0],["1999-10-18",2.8234,2.8234,2.7672,2.7672,133200.0],["1999-10-19",2.8154,2.8234,2.7753,2.8234,73200.0],["1999-10-20",2.8394,2.8555,2.8073,2.8314,84600.0],["1999-10-21",2.8234,2.8715,2.8234,2.8314,121200.0],["1999-10-22",2.8555,2.8555,2.8234,2.8474,160200.0],["1999-10-25",2.8635,3.08,2.8515,3.0319,447600.0],["1999-10-26",3.064,3.1121,2.9998,2.9998,535200.0],["1999-10-27",3.0159,3.072,2.9998,3.0159,164400.0],["1999-10-28",3.0319,3.5292,2.9517,3.3367,510600.0],["1999-10-29",3.3528,3.3608,3.2886,3.3367,254400.0],["1999-11-01",3.3367,3.3447,3.1041,3.1763,1263000.0],["1999-11-02",3.1041,3.1041,2.9678,2.9758,721200.0],["1999-11-03",2.9838,3.1282,2.9678,2.9758,126600.0],["1999-11-04",2.9838,3.072,2.9838,3.0159,155400.0],["1999-11-05",3.048,3.1923,3.0159,3.1763,354000.0],["1999-11-08",3.1442,3.1763,2.9758,3.0079,2151600.0],["1999-11-09",2.9998,3.0079,2.7753,2.8555,552000.0],["1999-11-10",2.8555,2.9918,2.8394,2.9597,268200.0],["1999-11-11",2.9597,2.9998,2.9517,2.9597,754200.0],["1999-11-12",2.9597,3.0079,2.9196,2.9517,40800.0],["1999-11-15",2.9196,3.1923,2.9196,2.9758,208200.0],["1999-11-16",2.9758,2.9758,2.9036,2.9758,147000.0],["1999-11-17",2.8875,3.0881,2.8875,2.9517,473400.0],["1999-11-18",2.9517,3.072,2.9116,3.0079,145800.0],["1999-11-19",3.064,3.2164,3.064,3.2004,311400.0],["1999-11-22",3.1643,3.2004,3.0159,3.1442,150000.0],["1999-11-23",3.0961,3.1442,3.0319,3.1282,154800.0],["1999-11-24",3.1282,3.1282,3.0159,3.08,592800.0],["1999-11-26",3.1282,3.1282,3.08,3.1282,177600.0],["1999-11-29",3.0961,3.1282,3.064,3.08,310200.0],["1999-11-30",3.064,3.064,2.9036,2.9277,353400.0],["1999-12-01",2.9357,3.0079,2.9196,2.9918,440400.0],["1999-12-02",3.0079,3.08,2.9517,3.08,100200.0],["1999-12-03",3.08,3.1763,3.048,3.056,381600.0],["1999-12-06",3.0399,3.1763,3.0239,3.056,149400.0],["1999-12-07",3.048,3.08,2.8956,2.9678,328200.0],["1999-12-08",2.9517,2.9597,2.8875,2.9036,394200.0],["1999-12-09",2.8875,2.9036,2.8234,2.8314,189000.0],["1999-12-10",2.8434,2.8555,2.7913,2.7913,174600.0],["1999-12-13",2.7753,2.9357,2.7592,2.7592,374400.0],["1999-12-14",2.7592,2.8073,2.7271,2.7432,242400.0],["1999-12-15",2.7271,2.7432,2.5667,2.5988,453600.0],["1999-12-16",2.5827,2.9196,2.5667,2.695,634200.0],["1999-12-17",2.695,2.7031,2.663,2.687,273000.0],["1999-12-20",2.687,2.7592,2.687,2.687,166800.0],["1999-12-21",2.7351,2.7913,2.687,2.7592,268200.0],["1999-12-22",2.7271,2.7833,2.7271,2.7512,339000.0],["1999-12-23",2.7833,2.8875,2.7833,2.8635,145200.0],["1999-12-27",2.9196,3.1362,2.8875,3.1282,277200.0],["1999-12-28",3.1442,3.1763,3.0159,3.08,151200.0],["1999-12-29",3.121,3.2439,3.08,3.1783,210000.0],["1999-12-30",3.1456,3.2029,3.0145,3.0391,134400.0],["1999-12-31",3.0268,3.0391,2.949,2.9572,72600.0],["2000-01-03",3.0145,3.08,2.9817,2.9817,204000.0],["2000-01-04",2.9736,3.08,2.8753,3.0473,175200.0],["2000-01-05",3.0473,3.0473,2.9244,2.9244,66600.0],["2000-01-06",2.9817,3.0309,2.949,3.0309,400200.0],["2000-01-07",2.9981,3.0473,2.8998,3.0473,211200.0],["2000-01-10",3.08,3.08,2.8835,3.0145,474000.0],["2000-01-11",2.9981,3.0391,2.949,2.949,105600.0],["2000-01-12",3.0145,3.08,2.9654,2.9817,199200.0],["2000-01-13",3.0145,3.0473,2.9654,3.0145,101400.0],["2000-01-14",3.0145,3.0637,3.0063,3.0473,105600.0],["2000-01-18",3.0227,3.1128,3.0227,3.1128,100800.0],["2000-01-19",3.08,3.3586,3.0555,3.2603,453000.0],["2000-01-20",3.3258,3.3749,3.2111,3.2603,145800.0],["2000-01-21",3.2357,3.2357,3.1456,3.1456,88200.0],["2000-01-24",3.1538,3.2111,3.0637,3.2111,237600.0],["2000-01-25",3.2766,3.3422,3.2111,3.3012,277200.0],["2000-01-26",3.293,3.3094,3.2111,3.2193,178200.0],["2000-01-27",3.2111,3.2439,3.1456,3.1456,96000.0],["2000-01-28",3.1456,3.2193,3.1456,3.162,46200.0],["2000-01-31",3.2029,3.2029,3.0145,3.0145,82200.0],["2000-02-01",3.0145,3.0473,3.0063,3.0309,84600.0],["2000-02-02",3.0145,3.1374,3.0145,3.08,33600.0],["2000-02-03",3.3831,3.8009,3.3504,3.4405,1889400.0],["2000-02-04",3.5142,3.5142,2.9654,3.0473,1039800.0],["2000-02-07",3.1456,3.4405,3.08,3.4405,433200.0],["2000-02-08",3.4077,3.4405,3.3094,3.3422,199800.0],["2000-02-09",3.3422,3.4241,3.2603,3.3504,121200.0],["2000-02-10",3.2193,3.3422,3.162,3.2848,199800.0],["2000-02-11",3.3094,3.3094,3.1128,3.1947,121200.0],["2000-02-14",3.1456,3.2357,3.1456,3.1456,32400.0],["2000-02-15",3.1456,3.3094,3.1456,3.2357,6664800.0],["2000-02-16",3.2439,3.2439,3.1456,3.1456,72000.0],["2000-02-17",3.2439,3.2439,3.1456,3.1702,58200.0],["2000-02-18",3.2275,3.2275,3.1456,3.1456,52200.0],["2000-02-22",3.1128,3.2111,3.0882,3.1128,139200.0],["2000-02-23",3.1292,3.2111,3.1128,3.2111,57000.0],["2000-02-24",3.2603,3.2603,2.8753,2.9654,814800.0],["2000-02-25",2.9654,3.0145,2.8835,2.8916,230400.0],["2000-02-28",3.0473,3.0473,2.8835,2.8835,98400.0],["2000-02-29",2.8835,2.949,2.8835,2.908,319200.0],["2000-03-01",2.9203,2.949,2.8835,2.9408,184800.0],["2000-03-02",2.949,3.0145,2.8834,2.9981,107400.0],["2000-03-03",2.9981,3.0145,2.9326,2.9408,186600.0],["2000-03-06",2.9326,2.9654,2.9326,2.949,50400.0],["2000-03-07",2.9367,2.9572,2.8507,2.8507,293400.0],["2000-03-08",2.9162,2.9326,2.8179,2.8261,88200.0],["2000-03-09",2.8179,2.8835,2.8179,2.8507,114600.0],["2000-03-10",2.8835,2.8835,2.8179,2.8179,54000.0],["2000-03-13",2.8671,2.949,2.8179,2.8343,281400.0],["2000-03-14",2.8507,2.8507,2.7688,2.777,84000.0],["2000-03-15",2.7688,2.777,2.7524,2.7606,134400.0],["2000-03-16",2.777,2.8835,2.7524,2.8343,99600.0],["2000-03-17",2.8179,2.8835,2.8179,2.8835,39600.0],["2000-03-20",2.8179,2.8916,2.8179,2.8671,37800.0],["2000-03-21",2.8507,2.8916,2.8015,2.8261,130800.0],["2000-03-22",2.8179,2.949,2.8015,2.949,129600.0],["2000-03-23",2.9572,3.0882,2.949,3.0309,220200.0],["2000-03-24",3.08,3.0882,2.8507,2.9162,163800.0],["2000-03-27",2.949,3.0473,2.8834,2.9981,169200.0],["2000-03-28",2.9981,3.1128,2.9981,3.08,321000.0],["2000-03-29",3.1046,3.2766,3.08,3.2685,259200.0],["2000-03-30",3.2439,3.4077,3.2111,3.3995,642600.0],["2000-03-31",3.3749,3.4651,3.3422,3.4569,324600.0],["2000-04-03",3.4651,3.4651,3.2193,3.2193,73800.0],["2000-04-04",3.3012,3.3995,2.949,3.0145,314400.0],["2000-04-05",2.949,3.076,2.9162,3.0063,257400.0],["2000-04-06",3.0473,3.0473,2.9817,3.0473,50400.0],["2000-04-07",3.08,3.162,3.08,3.121,87600.0],["2000-04-10",3.0473,3.2439,3.0473,3.162,119400.0],["2000-04-11",3.162,3.1783,3.08,3.121,58200.0],["2000-04-12",3.1292,3.1292,2.9981,3.08,113400.0],["2000-04-13",3.0719,3.0719,2.9817,3.0227,300000.0],["2000-04-14",2.9817,3.0473,2.8671,2.8671,196200.0],["2000-04-17",2.8507,3.0145,2.8507,3.0145,145800.0],["2000-04-18",3.0145,3.0227,2.9162,2.9817,82800.0],["2000-04-19",2.9899,3.1128,2.949,2.9817,473400.0],["2000-04-20",3.0145,3.08,2.949,2.9654,144600.0],["2000-04-24",2.949,3.1456,2.949,3.08,169200.0],["2000-04-25",3.08,3.3094,3.08,3.293,216000.0],["2000-04-26",3.2848,3.2848,3.1702,3.2603,22800.0],["2000-04-27",3.2766,3.2848,3.2111,3.2275,178800.0],["2000-04-28",3.2111,3.2766,3.0964,3.2357,402000.0],["2000-05-01",3.2439,3.4405,3.2439,3.4159,588000.0],["2000-05-02",3.4241,3.4651,3.3749,3.3995,449400.0],["2000-05-03",3.4077,3.4077,2.9408,3.0964,354600.0],["2000-05-04",3.0964,3.162,3.08,3.1456,93600.0],["2000-05-05",3.1292,3.3012,3.1128,3.2275,200400.0],["2000-05-08",3.1783,3.2439,3.162,3.162,84000.0],["2000-05-09",3.1783,3.2439,3.1128,3.1456,122400.0],["2000-05-10",3.1128,3.1128,2.8998,2.8998,231600.0],["2000-05-11",3.0063,3.0145,2.8834,2.8998,160800.0],["2000-05-12",2.9162,2.9817,2.8671,2.8671,141600.0],["2000-05-15",2.8916,2.9244,2.8671,2.8671,131400.0],["2000-05-16",2.8671,2.949,2.8507,2.8835,158400.0],["2000-05-17",2.949,2.9818,2.8835,2.8835,386400.0],["2000-05-18",2.8875,2.9572,2.8835,2.9326,75600.0],["2000-05-19",2.9162,2.9818,2.8835,2.9572,153000.0],["2000-05-22",2.949,3.0063,2.8998,3.0063,29400.0],["2000-05-23",2.9572,3.0145,2.949,2.9695,238200.0],["2000-05-24",2.949,3.1456,2.949,3.1374,266400.0],["2000-05-25",3.0882,3.1292,2.9981,3.0473,75600.0],["2000-05-26",3.0473,3.1456,2.9817,3.1128,262200.0],["2000-05-30",3.08,3.1374,3.0145,3.1046,171600.0],["2000-05-31",3.08,3.1046,2.8834,2.9654,626400.0],["2000-06-01",2.9162,3.0145,2.908,2.9899,172800.0],["2000-06-02",3.0145,3.08,3.0145,3.0227,42600.0],["2000-06-05",3.0309,3.1374,3.0063,3.1128,144600.0],["2000-06-06",3.1292,3.162,3.1292,3.1292,285600.0],["2000-06-07",3.162,3.162,3.1292,3.1456,47400.0],["2000-06-08",3.1374,3.162,3.121,3.1374,95400.0],["2000-06-09",3.1374,3.1456,3.121,3.1374,49200.0],["2000-06-12",3.1128,3.1456,3.1046,3.1046,86400.0],["2000-06-13",3.1046,3.121,2.9736,3.121,91800.0],["2000-06-14",3.121,3.1292,3.0964,3.121,72000.0],["2000-06-15",3.1128,3.1292,3.0473,3.0964,54000.0],["2000-06-16",3.0903,3.1128,3.0473,3.1046,199200.0],["2000-06-19",3.0964,3.121,3.0473,3.1046,81000.0],["2000-06-20",3.0882,3.1292,3.0309,3.08,223800.0],["2000-06-21",3.0637,3.1046,3.0473,3.08,36000.0],["2000-06-22",3.1046,3.121,2.9736,2.9736,100800.0],["2000-06-23",3.08,3.0964,3.0145,3.0227,194400.0],["2000-06-26",3.08,3.08,3.0145,3.0309,207000.0],["2000-06-27",3.0309,3.0309,3.0145,3.0145,43800.0],["2000-06-28",3.0145,3.0719,3.0063,3.0063,93000.0],["2000-06-29",2.9899,3.0145,2.9817,3.0145,45000.0],["2000-06-30",2.9817,3.1292,2.9817,3.0637,186000.0],["2000-07-03",3.1046,3.1292,3.08,3.1046,78600.0],["2000-07-05",3.1169,3.1292,3.08,3.08,76800.0],["2000-07-06",3.08,3.121,3.0637,3.1128,25200.0],["2000-07-07",3.0637,3.08,2.9981,3.0145,106800.0],["2000-07-10",3.0391,3.0637,3.0391,3.0555,19800.0],["2000-07-11",3.0391,3.0964,2.9981,3.0145,93000.0],["2000-07-12",2.9981,3.0145,2.9899,2.9981,72600.0],["2000-07-13",2.9981,2.9981,2.9572,2.9572,172200.0],["2000-07-14",2.9736,2.9817,2.9572,2.9817,46800.0],["2000-07-17",3.0145,3.0145,2.9572,2.9817,88200.0],["2000-07-18",3.0145,3.0145,2.9572,2.9736,37200.0],["2000-07-19",2.9736,3.08,2.949,2.9572,220200.0],["2000-07-20",2.949,2.9572,2.8998,2.9162,83400.0],["2000-07-21",2.8998,2.9162,2.8998,2.908,60600.0],["2000-07-24",2.908,2.949,2.8998,2.908,92400.0],["2000-07-25",2.8998,2.9654,2.8998,2.9326,14400.0],["2000-07-26",2.949,2.9981,2.8998,2.9244,124800.0],["2000-07-27",2.9162,2.9162,2.8179,2.8425,254400.0],["2000-07-28",2.8835,2.9203,2.8425,2.9203,166800.0],["2000-07-31",2.8835,3.0145,2.8835,3.0145,105000.0],["2000-08-01",2.9981,3.0309,2.9981,3.0145,194400.0],["2000-08-02",3.0063,3.1292,3.0063,3.1292,129600.0],["2000-08-03",3.0063,3.1292,3.0063,3.0227,266400.0],["2000-08-04",3.1374,3.2111,3.0145,3.1456,666000.0],["2000-08-07",3.0309,3.1456,2.9654,3.0473,124800.0],["2000-08-08",3.0145,3.08,2.9818,3.0063,26400.0],["2000-08-09",2.9818,3.08,2.9654,3.08,107400.0],["2000-08-10",3.0637,3.08,3.0391,3.08,295800.0],["2000-08-11",3.1128,3.1128,3.0145,3.0637,19200.0],["2000-08-14",3.1128,3.1128,3.0473,3.0473,46800.0],["2000-08-15",2.9981,3.08,2.9981,3.0555,45600.0],["2000-08-16",3.0145,3.0473,2.9899,2.9899,38400.0],["2000-08-17",3.0473,3.162,3.0473,3.162,265800.0],["2000-08-18",3.1456,3.162,3.078,3.08,73200.0],["2000-08-21",3.1456,3.1456,3.0473,3.08,32400.0],["2000-08-22",3.0882,3.1374,3.0882,3.1128,105000.0],["2000-08-23",3.1128,3.1456,3.1128,3.121,81000.0],["2000-08-24",3.1374,3.1374,3.0473,3.1128,27600.0],["2000-08-25",3.08,3.1128,3.0473,3.1046,58200.0],["2000-08-28",3.08,3.162,3.0473,3.162,110400.0],["2000-08-29",3.1456,3.162,3.1128,3.1128,24600.0],["2000-08-30",3.0882,3.1128,3.08,3.1046,72600.0],["2000-08-31",3.08,3.1456,3.08,3.0964,87000.0],["2000-09-01",3.1456,3.1456,3.0391,3.1128,263400.0],["2000-09-05",3.1292,3.1292,3.0964,3.1292,513600.0],["2000-09-06",3.1292,3.1538,3.1128,3.1538,553200.0],["2000-09-07",3.162,3.162,3.1128,3.1456,357600.0],["2000-09-08",3.1333,3.1456,3.121,3.1456,99000.0],["2000-09-11",3.1456,3.162,3.0637,3.1456,77400.0],["2000-09-12",3.1456,3.162,3.0637,3.1456,159000.0],["2000-09-13",3.162,3.2439,3.1292,3.1865,157800.0],["2000-09-14",3.1783,3.2603,3.1783,3.2603,137400.0],["2000-09-15",3.2685,3.2685,3.2275,3.2603,96000.0],["2000-09-18",3.1947,3.2766,3.1947,3.2029,155400.0],["2000-09-19",3.1947,3.2603,3.1947,3.2398,39000.0],["2000-09-20",3.2439,3.2766,3.2029,3.2766,30000.0],["2000-09-21",3.2766,3.2766,3.2193,3.2766,58800.0],["2000-09-22",3.2603,3.2603,3.2439,3.2603,17400.0],["2000-09-25",3.2521,3.293,3.2275,3.2603,136200.0],["2000-09-26",3.2521,3.3422,3.2521,3.3422,52800.0],["2000-09-27",3.2766,3.3422,3.2603,3.2603,26400.0],["2000-09-28",3.293,3.3749,3.2603,3.3422,155400.0],["2000-09-29",3.2848,3.4077,3.2766,3.3913,181200.0],["2000-10-02",3.3995,3.4159,3.3422,3.4077,87000.0],["2000-10-03",3.3831,3.4405,3.3422,3.3545,175800.0],["2000-10-04",3.3422,3.4077,3.3258,3.3749,42600.0],["2000-10-05",3.4077,3.4077,3.3258,3.3258,19200.0],["2000-10-06",3.3258,3.3422,3.3094,3.3094,10800.0],["2000-10-09",3.3094,3.4732,3.3094,3.4405,223800.0],["2000-10-10",3.4732,3.4732,3.2766,3.3913,88200.0],["2000-10-11",3.3913,3.4077,3.2439,3.4077,139200.0],["2000-10-12",3.293,3.4732,3.293,3.4569,259800.0],["2000-10-13",3.4077,3.4978,3.3831,3.4978,99600.0],["2000-10-16",3.4732,3.4732,3.293,3.3668,82800.0],["2000-10-17",3.3258,3.4651,3.3258,3.3995,60000.0],["2000-10-18",3.293,3.4569,3.293,3.4569,157200.0],["2000-10-19",3.4732,3.5552,3.4405,3.5552,158400.0],["2000-10-20",3.5715,3.6698,3.5715,3.6698,103800.0],["2000-10-23",3.6064,3.6064,3.4814,3.5879,72000.0],["2000-10-24",3.6043,3.6043,3.5388,3.547,38400.0],["2000-10-25",3.5634,3.5879,3.506,3.5388,36600.0],["2000-10-26",3.5552,3.6043,3.4896,3.4896,31800.0],["2000-10-27",3.6043,3.6371,3.4978,3.6371,146400.0],["2000-10-30",3.6535,3.6535,3.5879,3.6453,58200.0],["2000-10-31",3.6289,3.7026,3.6289,3.6698,196800.0],["2000-11-01",3.6535,3.7518,3.6371,3.7518,144000.0],["2000-11-02",3.7518,3.7518,3.6043,3.6371,102000.0],["2000-11-03",3.678,3.7354,3.6617,3.6617,144000.0],["2000-11-06",3.6617,3.6944,3.5552,3.5552,147600.0],["2000-11-07",3.5552,3.6698,3.5552,3.5634,97800.0],["2000-11-08",3.6698,3.6862,3.5961,3.5961,98400.0],["2000-11-09",3.6371,3.6698,3.5552,3.5552,97800.0],["2000-11-10",3.5961,3.6698,3.5388,3.6698,183600.0],["2000-11-13",3.4241,3.6698,3.4241,3.6453,84600.0],["2000-11-14",3.6657,3.7518,3.6207,3.6371,1012800.0],["2000-11-15",3.6371,3.7026,3.6371,3.7026,39600.0],["2000-11-16",3.7026,3.7026,3.6371,3.6453,120600.0],["2000-11-17",3.7272,3.76,3.6371,3.6698,163200.0],["2000-11-20",3.6473,3.7026,3.6453,3.6698,31200.0],["2000-11-21",3.6535,3.6535,3.6043,3.6535,82800.0],["2000-11-22",3.6617,3.7354,3.6371,3.678,73200.0],["2000-11-24",3.719,3.7518,3.6944,3.7518,18000.0],["2000-11-27",3.7518,3.8009,3.7026,3.7436,61800.0],["2000-11-28",3.7354,3.7763,3.7026,3.7354,134400.0],["2000-11-29",3.7354,3.7681,3.6698,3.7251,151800.0],["2000-11-30",3.6965,3.7681,3.6698,3.7108,264000.0],["2000-12-01",3.7927,3.9975,3.7845,3.9811,411600.0],["2000-12-04",3.9873,4.0794,3.932,4.0139,585000.0],["2000-12-05",4.0589,4.145,3.8173,4.145,377400.0],["2000-12-06",4.1265,4.2596,4.0385,4.1859,388200.0],["2000-12-07",4.1286,4.3252,4.1122,4.2351,361200.0],["2000-12-08",4.3252,4.448,4.3252,4.448,222600.0],["2000-12-11",4.4583,4.6528,4.4562,4.5873,315600.0],["2000-12-12",4.5873,4.7102,4.5709,4.702,338400.0],["2000-12-13",4.7184,4.7348,4.5709,4.6283,684000.0],["2000-12-14",4.5566,4.6201,4.1777,4.1941,669600.0],["2000-12-15",4.1777,4.2596,4.145,4.2105,256200.0],["2000-12-18",4.2125,4.2433,4.0385,4.0712,265800.0],["2000-12-19",4.0549,4.063,3.9074,3.9074,120600.0],["2000-12-20",3.8828,3.9156,3.719,3.8255,260400.0],["2000-12-21",3.8337,3.9484,3.7763,3.8173,313200.0],["2000-12-22",3.8337,3.9402,3.8173,3.932,100800.0],["2000-12-26",3.9484,3.9484,3.7763,3.8337,207600.0],["2000-12-27",3.892,3.892,3.667,3.867,223200.0],["2000-12-28",3.867,4.3004,3.867,4.2733,339000.0],["2000-12-29",4.1837,4.1837,3.9754,3.9754,90000.0],["2001-01-02",3.9754,4.0316,3.7253,3.767,126600.0],["2001-01-03",3.7337,3.767,3.667,3.7003,130800.0],["2001-01-04",3.717,3.7503,3.667,3.7337,151200.0],["2001-01-05",3.7003,3.7003,3.5503,3.5753,192600.0],["2001-01-08",3.5753,3.6337,3.567,3.5837,48000.0],["2001-01-09",3.592,3.6503,3.592,3.642,33600.0],["2001-01-10",3.617,3.667,3.5337,3.6253,177600.0],["2001-01-11",3.6253,3.6712,3.5837,3.667,101400.0],["2001-01-12",3.6003,3.6337,3.5753,3.5753,94800.0],["2001-01-16",3.667,4.117,3.567,4.092,554400.0],["2001-01-17",3.942,3.9504,3.6837,3.7337,312600.0],["2001-01-18",3.7337,3.9004,3.7253,3.8503,72000.0],["2001-01-19",3.8837,3.8837,3.7337,3.8337,117000.0],["2001-01-22",3.8003,3.8087,3.6503,3.6545,133800.0],["2001-01-23",3.742,3.8003,3.6587,3.7753,58200.0],["2001-01-24",3.7587,3.7587,3.7003,3.7087,30000.0],["2001-01-25",3.7003,3.7587,3.6837,3.7003,60600.0],["2001-01-26",3.6837,3.7837,3.6837,3.7503,68400.0],["2001-01-29",3.7753,3.7753,3.7337,3.742,37800.0],["2001-01-30",3.7337,3.8337,3.7003,3.8003,77400.0],["2001-01-31",3.767,3.8337,3.717,3.7503,311400.0],["2001-02-01",3.7337,3.7337,3.6003,3.7253,130800.0],["2001-02-02",3.767,3.767,3.6503,3.6587,21000.0],["2001-02-05",3.692,3.692,3.617,3.6837,48000.0],["2001-02-06",3.6253,3.7337,3.6003,3.617,60000.0],["2001-02-07",3.7003,3.767,3.6003,3.7003,147600.0],["2001-02-08",3.6837,3.6837,3.6003,3.6087,45000.0],["2001-02-09",3.6337,3.6337,3.517,3.5753,90600.0],["2001-02-12",3.642,3.692,3.5753,3.692,84000.0],["2001-02-13",3.667,3.6712,3.5587,3.6003,141600.0],["2001-02-14",3.6337,3.6503,3.567,3.5753,62400.0],["2001-02-15",3.5837,3.6837,3.5837,3.6837,43800.0],["2001-02-16",3.6003,3.642,3.5587,3.6087,58200.0],["2001-02-20",3.6337,3.6337,3.5503,3.567,19200.0],["2001-02-21",3.5503,3.6837,3.4753,3.6441,80400.0],["2001-02-22",3.617,3.6837,3.567,3.667,82200.0],["2001-02-23",3.567,3.7337,3.567,3.7337,130200.0],["2001-02-26",3.7587,3.8503,3.7337,3.8503,36000.0],["2001-02-27",3.7503,3.8003,3.7503,3.767,33000.0],["2001-02-28",3.717,3.7191,3.5337,3.6503,246600.0],["2001-03-01",3.567,3.667,3.5503,3.6253,106200.0],["2001-03-02",3.6003,3.6941,3.5503,3.692,42000.0],["2001-03-05",3.7003,3.7003,3.6337,3.6337,27000.0],["2001-03-06",3.692,3.692,3.617,3.692,30000.0],["2001-03-07",3.6941,3.767,3.6941,3.7503,33600.0],["2001-03-08",3.767,3.792,3.717,3.742,22800.0],["2001-03-09",3.7503,3.8003,3.7503,3.767,28200.0],["2001-03-12",3.7753,3.792,3.742,3.742,66000.0],["2001-03-13",3.742,3.817,3.7337,3.817,34800.0],["2001-03-14",3.8253,3.8503,3.7503,3.8003,42000.0],["2001-03-15",3.7587,3.8253,3.7003,3.767,82800.0],["2001-03-16",3.7837,3.7837,3.717,3.7753,187200.0],["2001-03-19",3.7253,3.8337,3.7253,3.8087,93600.0],["2001-03-20",3.8087,3.8087,3.742,3.742,83400.0],["2001-03-21",3.6503,3.7503,3.6503,3.717,489000.0],["2001-03-22",3.717,3.767,3.717,3.767,51000.0],["2001-03-23",3.7462,3.7462,3.7253,3.7253,31200.0],["2001-03-26",3.7137,3.7537,3.6937,3.7337,95400.0],["2001-03-27",3.7017,3.7657,3.687,3.7657,45000.0],["2001-03-28",3.7363,3.7523,3.687,3.687,54600.0],["2001-03-29",3.7217,3.8203,3.703,3.807,64800.0],["2001-03-30",3.7017,4.1617,3.7017,4.0737,259200.0],["2001-04-02",4.0004,4.0004,3.779,3.7803,53400.0],["2001-04-03",3.7737,3.8177,3.7243,3.7417,53400.0],["2001-04-04",3.7257,3.827,3.7257,3.7337,10800.0],["2001-04-05",3.7337,3.855,3.7337,3.855,45600.0],["2001-04-06",3.867,3.867,3.8137,3.8603,18600.0],["2001-04-09",3.8603,3.9004,3.8003,3.9004,35400.0],["2001-04-10",3.9297,4.0337,3.9297,4.0044,48600.0],["2001-04-11",4.0044,4.0044,3.9604,3.9804,46200.0],["2001-04-12",3.927,3.9937,3.927,3.9937,15600.0],["2001-04-16",3.9937,4.0337,3.927,4.0337,49200.0],["2001-04-17",4.0337,4.263,4.0337,4.263,200400.0],["2001-04-18",4.2604,4.3871,4.2017,4.2937,83400.0],["2001-04-19",4.3071,4.3071,4.167,4.207,68400.0],["2001-04-20",4.1604,4.3324,4.1604,4.3324,36000.0],["2001-04-23",4.267,4.267,4.1337,4.191,31200.0],["2001-04-24",4.191,4.2604,4.143,4.2604,14400.0],["2001-04-25",4.191,4.3591,4.191,4.3551,58200.0],["2001-04-26",4.3164,4.3937,4.2751,4.3337,27000.0],["2001-04-27",4.3671,4.3897,4.3551,4.3764,25200.0],["2001-04-30",4.279,4.3337,4.1337,4.1337,118200.0],["2001-05-01",4.167,4.167,4.1044,4.1337,118800.0],["2001-05-02",4.1337,4.1497,4.1004,4.1337,102000.0],["2001-05-03",4.087,4.1404,4.087,4.1404,402000.0],["2001-05-04",4.1404,4.1404,4.1004,4.1337,37200.0],["2001-05-07",4.1337,4.1404,4.1004,4.1004,72000.0],["2001-05-08",4.1337,4.1337,4.0737,4.1204,42600.0],["2001-05-09",4.1324,4.1324,4.0097,4.039,44400.0],["2001-05-10",4.0337,4.107,4.0164,4.0657,141600.0],["2001-05-11",4.0364,4.047,4.0017,4.0377,21600.0],["2001-05-14",4.0777,4.099,4.0164,4.0444,34200.0],["2001-05-15",4.0164,4.0657,3.983,4.0124,220800.0],["2001-05-16",4.0337,4.039,4.0004,4.039,128400.0],["2001-05-17",3.987,4.0657,3.9337,4.0004,75600.0],["2001-05-18",4.0097,4.0524,3.9804,4.0337,58200.0],["2001-05-21",4.0657,4.0657,4.0004,4.0137,25200.0],["2001-05-22",4.003,4.0657,3.851,3.851,65400.0],["2001-05-23",3.9057,4.007,3.9004,3.9484,46200.0],["2001-05-24",3.9684,4.0537,3.967,4.0537,19200.0],["2001-05-25",4.0604,4.067,4.0577,4.0577,12600.0],["2001-05-29",4.0404,4.0724,3.987,3.987,90000.0],["2001-05-30",3.987,4.0564,3.987,4.0004,56400.0],["2001-05-31",3.9644,4.063,3.9644,4.0577,55200.0],["2001-06-01",4.0737,4.0737,3.967,4.0604,39000.0],["2001-06-04",3.967,4.1337,3.967,4.1004,69000.0],["2001-06-05",4.0804,4.0937,4.0484,4.0937,21600.0],["2001-06-06",4.107,4.107,4.0084,4.0137,31800.0],["2001-06-07",4.0404,4.0404,4.0004,4.0137,46800.0],["2001-06-08",3.9937,4.0004,3.9804,4.0004,59400.0],["2001-06-11",4.0004,4.0004,3.8337,3.935,220200.0],["2001-06-12",3.9364,3.9604,3.8337,3.903,88800.0],["2001-06-13",3.9324,4.0004,3.8803,3.9604,137400.0],["2001-06-14",3.8817,3.959,3.8337,3.8337,36000.0],["2001-06-15",3.775,3.9817,3.775,3.9817,126000.0],["2001-06-18",3.943,4.0244,3.9417,4.015,103800.0],["2001-06-19",4.015,4.0244,3.8683,3.8857,196200.0],["2001-06-20",3.8817,3.9537,3.8737,3.9537,90000.0],["2001-06-21",3.9497,4.0004,3.8857,3.9404,149400.0],["2001-06-22",3.9337,3.9684,3.7617,3.767,96600.0],["2001-06-25",3.767,3.767,3.7337,3.7337,213000.0],["2001-06-26",3.7337,3.7337,3.707,3.7243,174600.0],["2001-06-27",3.7243,3.7243,3.6803,3.707,158400.0],["2001-06-28",3.7257,3.7737,3.687,3.7737,48600.0],["2001-06-29",3.7803,3.807,3.6203,3.703,780600.0],["2001-07-02",3.7323,3.7497,3.6337,3.731,84600.0],["2001-07-03",3.7003,3.7617,3.667,3.687,27000.0],["2001-07-05",3.7337,3.7537,3.667,3.6937,36000.0],["2001-07-06",3.7163,3.867,3.6937,3.8603,520800.0],["2001-07-09",3.7737,3.8603,3.7003,3.7003,58200.0],["2001-07-10",3.7003,3.7323,3.6403,3.6403,79200.0],["2001-07-11",3.667,3.7003,3.6043,3.6137,61800.0],["2001-07-12",3.6203,3.667,3.4936,3.5603,166800.0],["2001-07-13",3.5723,3.6377,3.5537,3.6283,99600.0],["2001-07-16",3.6043,3.667,3.6043,3.6243,72600.0],["2001-07-17",3.627,3.6923,3.627,3.6923,23400.0],["2001-07-18",3.7043,3.7043,3.6403,3.6977,102600.0],["2001-07-19",3.7003,3.787,3.7003,3.7337,66000.0],["2001-07-20",3.767,3.767,3.7003,3.7377,264000.0],["2001-07-23",3.7563,3.827,3.7363,3.7803,77400.0],["2001-07-24",3.8003,3.8003,3.7003,3.715,43800.0],["2001-07-25",3.7403,3.8043,3.7337,3.8003,69600.0],["2001-07-26",3.747,3.8937,3.747,3.803,70200.0],["2001-07-27",3.807,3.8337,3.8003,3.8203,51600.0],["2001-07-30",3.8203,3.867,3.8017,3.867,39000.0],["2001-07-31",3.8337,3.9003,3.8337,3.8737,55200.0],["2001-08-01",3.875,3.919,3.8737,3.8763,34200.0],["2001-08-02",3.8977,3.919,3.8723,3.8937,51600.0],["2001-08-03",3.867,3.9297,3.867,3.9297,19800.0],["2001-08-06",3.907,3.907,3.8337,3.887,51000.0],["2001-08-07",3.9177,3.9657,3.867,3.9657,60600.0],["2001-08-08",3.8937,3.967,3.8937,3.9324,16800.0],["2001-08-09",3.9204,3.935,3.903,3.903,46800.0],["2001-08-10",3.911,3.9364,3.903,3.935,28200.0],["2001-08-13",3.9057,3.967,3.9004,3.9324,85200.0],["2001-08-14",3.939,3.9737,3.9137,3.9657,102000.0],["2001-08-15",3.9657,4.039,3.943,4.0084,111600.0],["2001-08-16",3.9977,4.1004,3.9844,4.099,145800.0],["2001-08-17",4.067,4.1297,4.067,4.095,19800.0],["2001-08-20",4.0817,4.2337,4.0004,4.1537,63600.0],["2001-08-21",4.1484,4.2617,4.0777,4.103,63600.0],["2001-08-22",4.1337,4.2004,4.1297,4.1644,27600.0],["2001-08-23",4.1204,4.171,4.099,4.1537,20400.0],["2001-08-24",4.1337,4.207,4.1337,4.207,41400.0],["2001-08-27",4.1364,4.2657,4.1364,4.235,30000.0],["2001-08-28",4.2657,4.4604,4.2657,4.4084,421800.0],["2001-08-29",4.3644,4.4271,4.3644,4.3871,47400.0],["2001-08-30",4.3377,4.4271,4.2711,4.3337,64800.0],["2001-08-31",4.3657,4.3804,4.2724,4.2991,43800.0],["2001-09-04",4.3004,4.3004,4.215,4.2404,39600.0],["2001-09-05",4.207,4.3017,4.2004,4.2337,22800.0],["2001-09-06",4.2137,4.2137,4.1337,4.167,19800.0],["2001-09-07",4.1204,4.1337,3.9604,4.0377,65400.0],["2001-09-10",3.9404,4.0017,3.8763,3.967,55200.0],["2001-09-17",3.867,4.0337,3.8003,3.927,55800.0],["2001-09-18",3.887,3.9324,3.867,3.867,112800.0],["2001-09-19",3.867,3.867,3.5603,3.651,124800.0],["2001-09-20",3.667,3.667,3.6003,3.607,93600.0],["2001-09-21",3.6003,3.6537,3.567,3.643,50400.0],["2001-09-24",3.6003,4.0004,3.6003,3.847,123000.0],["2001-09-25",3.8737,3.8737,3.767,3.8657,40800.0],["2001-09-26",3.807,3.835,3.707,3.7697,26400.0],["2001-09-27",3.7737,3.7737,3.699,3.739,26400.0],["2001-09-28",3.7737,3.7737,3.7017,3.7017,36600.0],["2001-10-01",3.7497,3.7497,3.7003,3.7217,36600.0],["2001-10-02",3.767,3.8003,3.767,3.779,32400.0],["2001-10-03",3.7377,3.7883,3.7003,3.7497,77400.0],["2001-10-04",3.7137,3.787,3.7137,3.7363,37200.0],["2001-10-05",3.703,3.767,3.639,3.767,79800.0],["2001-10-08",3.767,3.767,3.6483,3.6777,73200.0],["2001-10-09",3.6737,3.7337,3.6003,3.6923,101400.0],["2001-10-10",3.6497,3.7283,3.467,3.6003,80400.0],["2001-10-11",3.6003,3.6657,3.4763,3.6203,72600.0],["2001-10-12",3.619,3.619,3.5016,3.547,11400.0],["2001-10-15",3.5136,3.5136,3.347,3.4803,226800.0],["2001-10-16",3.467,3.567,3.467,3.559,57600.0],["2001-10-17",3.567,3.587,3.5337,3.587,32400.0],["2001-10-18",3.5337,3.5883,3.4003,3.5337,81600.0],["2001-10-19",3.667,3.727,3.5723,3.7137,66600.0],["2001-10-22",3.6923,3.8163,3.5683,3.7337,101400.0],["2001-10-23",3.7323,3.8043,3.7017,3.7017,72000.0],["2001-10-24",3.615,3.699,3.615,3.627,56400.0],["2001-10-25",3.627,3.667,3.5337,3.6283,46200.0],["2001-10-26",3.6843,3.7203,3.4136,3.4136,52800.0],["2001-10-29",3.4643,3.5697,3.463,3.535,69600.0],["2001-10-30",3.5123,3.6003,3.495,3.511,66600.0],["2001-10-31",3.5643,3.567,3.4136,3.415,67800.0],["2001-11-01",3.5096,3.559,3.4336,3.507,66600.0],["2001-11-02",3.5176,3.559,3.4403,3.559,36000.0],["2001-11-05",3.535,3.559,3.5136,3.527,40200.0],["2001-11-06",3.5563,3.5777,3.5337,3.5777,55200.0],["2001-11-07",3.599,3.611,3.5683,3.5737,144000.0],["2001-11-08",3.587,3.587,3.567,3.5857,4800.0],["2001-11-09",3.5737,3.5937,3.5403,3.567,22200.0],["2001-11-12",3.567,3.587,3.5123,3.587,307200.0],["2001-11-13",3.6003,3.647,3.591,3.639,34800.0],["2001-11-14",3.631,3.8003,3.6297,3.8003,114600.0],["2001-11-15",3.8003,3.8883,3.767,3.863,90000.0],["2001-11-16",3.815,3.9003,3.8137,3.863,27000.0],["2001-11-19",3.867,3.9324,3.8337,3.8483,69000.0],["2001-11-20",3.8483,3.8483,3.767,3.767,21600.0],["2001-11-21",3.8337,3.867,3.8003,3.8017,241800.0],["2001-11-23",3.783,3.795,3.783,3.795,2400.0],["2001-11-26",3.8523,3.8577,3.8217,3.827,22200.0],["2001-11-27",3.8283,3.8563,3.807,3.807,19800.0],["2001-11-28",3.7617,3.847,3.7483,3.8417,26400.0],["2001-11-29",3.775,3.8337,3.775,3.815,121800.0],["2001-11-30",3.831,3.8323,3.8123,3.8257,67800.0],["2001-12-03",3.8243,3.827,3.719,3.779,85200.0],["2001-12-04",3.791,3.8003,3.7203,3.7337,17400.0],["2001-12-05",3.735,3.8203,3.735,3.8003,60600.0],["2001-12-06",3.819,3.9177,3.807,3.9177,135000.0],["2001-12-07",3.867,3.9604,3.867,3.9604,37200.0],["2001-12-10",3.9524,4.047,3.9524,4.007,121200.0],["2001-12-11",3.9644,4.0324,3.9124,3.999,108600.0],["2001-12-12",4.0337,4.0337,3.9017,3.9404,52800.0],["2001-12-13",3.967,3.9977,3.8897,3.9257,32400.0],["2001-12-14",3.8857,3.963,3.8523,3.8763,52800.0],["2001-12-17",3.8403,4.167,3.8403,4.167,132000.0],["2001-12-18",4.1537,4.235,4.087,4.087,62400.0],["2001-12-19",4.1364,4.2937,4.1364,4.2937,89400.0],["2001-12-20",4.267,4.3004,4.239,4.267,60600.0],["2001-12-21",4.235,4.3977,4.235,4.3457,152400.0],["2001-12-24",4.3457,4.4004,4.3457,4.4004,11400.0],["2001-12-26",4.3457,4.5337,4.3457,4.5324,97200.0],["2001-12-27",4.5798,4.7368,4.4999,4.6623,180600.0],["2001-12-28",4.707,4.9601,4.6082,4.8721,546600.0],["2001-12-31",4.8856,5.0399,4.8735,5.0034,225000.0],["2002-01-02",4.9777,5.021,4.6014,4.7354,281400.0],["2002-01-03",4.7354,4.7354,4.642,4.6705,39600.0],["2002-01-04",4.7097,4.8288,4.6691,4.7097,99000.0],["2002-01-07",4.772,4.8653,4.7706,4.8653,90000.0],["2002-01-08",4.8653,4.8924,4.7368,4.8044,105600.0],["2002-01-09",4.8383,4.8518,4.7219,4.7232,38400.0],["2002-01-10",4.7706,4.8166,4.707,4.7111,86400.0],["2002-01-11",4.6948,4.7368,4.6068,4.6691,85800.0],["2002-01-14",4.6718,4.6718,4.4932,4.5067,111000.0],["2002-01-15",4.5338,4.573,4.4661,4.4702,50400.0],["2002-01-16",4.4702,4.6244,4.4702,4.6082,75600.0],["2002-01-17",4.6664,4.6664,4.439,4.5541,292800.0],["2002-01-18",4.5527,4.7368,4.481,4.6948,154800.0],["2002-01-22",4.6488,5.1089,4.6434,5.0792,319800.0],["2002-01-23",5.0751,5.1874,5.0359,5.1563,248400.0],["2002-01-24",5.1049,5.3701,5.0007,5.0954,391200.0],["2002-01-25",5.136,5.2916,5.1089,5.2916,364200.0],["2002-01-28",5.2321,5.3525,5.0724,5.1428,1110000.0],["2002-01-29",5.2104,5.224,5.0765,5.1536,72600.0],["2002-01-30",5.1956,5.1969,5.0683,5.182,194400.0],["2002-01-31",5.1428,5.1901,5.0183,5.0183,139200.0],["2002-02-01",5.0751,5.0873,4.8153,4.8356,127800.0],["2002-02-04",4.795,4.8288,4.6353,4.7232,291000.0],["2002-02-05",4.7489,4.8856,4.7368,4.8721,171000.0],["2002-02-06",4.8924,4.8924,4.8098,4.8518,49200.0],["2002-02-07",4.8721,4.8721,4.6014,4.7638,174600.0],["2002-02-08",4.7909,4.8044,4.7368,4.7489,124200.0],["2002-02-11",4.7638,5.0142,4.7638,4.9479,359400.0],["2002-02-12",4.9398,5.0074,4.8586,4.9777,90600.0],["2002-02-13",4.9871,5.0088,4.9059,4.9384,81600.0],["2002-02-14",4.9398,4.9398,4.8112,4.8992,151200.0],["2002-02-15",4.818,4.9195,4.818,4.8383,166800.0],["2002-02-19",4.8085,4.9046,4.8044,4.8329,196200.0],["2002-02-20",4.8044,4.9939,4.8044,4.9533,144600.0],["2002-02-21",4.8789,4.9736,4.7503,4.7503,88200.0],["2002-02-22",4.7503,4.9195,4.7083,4.8856,168600.0],["2002-02-25",4.8951,5.4337,4.8951,5.3214,453000.0],["2002-02-26",5.1428,5.4134,5.1428,5.4134,79200.0],["2002-02-27",5.3471,5.8533,5.3471,5.6571,1168200.0],["2002-02-28",5.653,5.8195,5.5231,5.7437,259200.0],["2002-03-01",5.6909,5.7761,5.6503,5.6503,168600.0],["2002-03-04",5.6313,5.7234,5.4879,5.5001,361200.0],["2002-03-05",5.4811,5.5488,5.4351,5.4662,181800.0],["2002-03-06",5.4473,5.4473,5.2375,5.2375,335400.0],["2002-03-07",5.2781,5.2781,5.1983,5.2402,92400.0],["2002-03-08",5.3119,5.3661,5.2104,5.2104,68400.0],["2002-03-11",5.2524,5.2673,5.1428,5.2104,152400.0],["2002-03-12",5.247,5.3986,5.2037,5.3904,437400.0],["2002-03-13",5.538,5.5934,5.4405,5.4811,419400.0],["2002-03-14",5.4811,5.5488,5.4486,5.5461,94800.0],["2002-03-15",5.5488,5.5515,5.4148,5.4216,136200.0],["2002-03-18",5.3471,5.4134,5.2172,5.3458,258000.0],["2002-03-19",5.3593,5.3999,5.3119,5.3458,66000.0],["2002-03-20",5.3999,5.3999,5.2971,5.3322,380400.0],["2002-03-21",5.3133,5.3174,5.2443,5.2443,222600.0],["2002-03-22",5.2456,5.2781,5.1766,5.2104,70800.0],["2002-03-25",5.2064,5.2497,5.205,5.2104,43200.0],["2002-03-26",5.1928,5.1928,4.8789,5.0088,274800.0],["2002-03-27",4.9736,5.0142,4.8721,5.0007,365400.0],["2002-03-28",4.9736,5.0264,4.9289,4.9736,408600.0],["2002-04-01",5.0074,5.0277,4.9059,4.998,135600.0],["2002-04-02",4.9398,5.0196,4.9398,5.0088,135000.0],["2002-04-03",5.0074,5.0074,4.818,4.818,97200.0],["2002-04-04",4.818,4.8789,4.6691,4.7151,113400.0],["2002-04-05",4.6772,4.7855,4.6772,4.7232,96600.0],["2002-04-08",4.7435,4.8044,4.642,4.8031,128400.0],["2002-04-09",4.8139,4.9763,4.8112,4.933,116400.0],["2002-04-10",4.8748,4.933,4.8653,4.9262,86400.0],["2002-04-11",4.9722,4.9804,4.8721,4.8721,52800.0],["2002-04-12",4.8762,4.9547,4.8464,4.8464,51000.0],["2002-04-15",4.8721,4.956,4.8707,4.933,160200.0],["2002-04-16",4.9411,4.9953,4.9289,4.9736,75000.0],["2002-04-17",4.9736,5.1008,4.9628,4.9912,81000.0],["2002-04-18",4.9871,5.0196,4.9668,4.979,172800.0],["2002-04-19",5.0183,5.0981,4.9668,5.0088,110400.0],["2002-04-22",4.9668,5.0453,4.9668,5.0453,69600.0],["2002-04-23",4.9763,5.0792,4.9763,5.0548,102000.0],["2002-04-24",5.0683,5.0683,5.0318,5.0534,87000.0],["2002-04-25",5.0534,5.0534,5.0074,5.0318,61800.0],["2002-04-26",5.0277,5.0345,4.9601,4.9601,64800.0],["2002-04-29",4.8992,4.9127,4.7841,4.8992,101400.0],["2002-04-30",4.8626,5.0074,4.8626,5.0074,67200.0],["2002-05-01",5.021,5.021,4.9668,5.0128,51000.0],["2002-05-02",5.0142,5.0142,5.0007,5.0007,105000.0],["2002-05-03",4.9898,5.0074,4.9817,5.0034,246600.0],["2002-05-06",5.0034,5.1631,5.0034,5.0941,124800.0],["2002-05-07",5.0751,5.159,5.0751,5.1441,120000.0],["2002-05-08",5.1171,5.1414,5.0074,5.0264,100200.0],["2002-05-09",5.0034,5.0223,4.9222,4.9235,193800.0],["2002-05-10",4.9344,4.9533,4.4404,4.4661,508200.0],["2002-05-13",4.5405,4.5405,4.3253,4.3443,336000.0],["2002-05-14",4.3781,4.4526,4.3497,4.4174,657000.0],["2002-05-15",4.435,4.5717,4.3538,4.5649,208200.0],["2002-05-16",4.5338,4.5744,4.5338,4.55,134400.0],["2002-05-17",4.5608,4.6014,4.5338,4.6014,96600.0],["2002-05-20",4.6001,4.615,4.5771,4.615,12600.0],["2002-05-21",4.6285,4.6285,4.5581,4.5892,1084800.0],["2002-05-22",4.5622,4.642,4.5622,4.6271,113400.0],["2002-05-23",4.6407,4.7259,4.6028,4.7232,163200.0],["2002-05-24",4.7232,4.7557,4.6556,4.7544,99600.0],["2002-05-28",4.7571,4.7571,4.7165,4.7232,42600.0],["2002-05-29",4.7368,4.7449,4.6474,4.7368,170400.0],["2002-05-30",4.7192,4.7476,4.5798,4.7232,166800.0],["2002-05-31",4.7232,4.7571,4.684,4.7368,202800.0],["2002-06-03",4.6826,4.7638,4.6258,4.6556,129000.0],["2002-06-04",4.615,4.7368,4.5879,4.7368,122400.0],["2002-06-05",4.7381,4.7381,4.6204,4.6826,75600.0],["2002-06-06",4.6488,4.6826,4.5879,4.6055,234000.0],["2002-06-07",4.6028,4.615,4.5798,4.5825,116400.0],["2002-06-10",4.5811,4.7368,4.5744,4.7368,73200.0],["2002-06-11",4.7354,5.0088,4.7029,4.9668,112200.0],["2002-06-12",4.9465,5.0819,4.9465,5.0359,131400.0],["2002-06-13",5.0738,5.0738,4.8789,4.8829,160800.0],["2002-06-14",4.8789,5.0318,4.8126,4.9898,263400.0],["2002-06-17",4.9073,5.048,4.8274,4.9005,192600.0],["2002-06-18",4.8518,5.0142,4.8274,5.0128,159000.0],["2002-06-19",5.0074,5.0074,4.8856,4.8856,76200.0],["2002-06-20",4.8992,5.0074,4.8789,5.0074,76800.0],["2002-06-21",4.9046,5.0751,4.818,5.0521,90600.0],["2002-06-24",4.9438,4.998,4.8437,4.8437,398400.0],["2002-06-25",4.9641,4.9641,4.845,4.8883,174600.0],["2002-06-26",4.9208,5.025,4.7232,5.0074,169200.0],["2002-06-27",4.9871,5.1076,4.933,5.0981,213600.0],["2002-06-28",5.1089,5.5488,5.1022,5.4581,1146600.0],["2002-07-01",5.4595,5.4608,5.1644,5.2294,217800.0],["2002-07-02",5.2186,5.2186,4.9411,4.9763,209400.0],["2002-07-03",5.0074,5.044,4.8721,5.044,107400.0],["2002-07-05",5.021,5.0277,5.0074,5.0074,25800.0],["2002-07-08",5.0453,5.1766,4.9398,5.136,174600.0],["2002-07-09",5.136,5.1428,5.0697,5.1035,103800.0],["2002-07-10",5.136,5.136,5.0656,5.0886,154800.0],["2002-07-11",5.0345,5.1049,5.0345,5.0697,75000.0],["2002-07-12",5.0751,5.0751,4.9465,4.9479,165600.0],["2002-07-15",5.0602,5.0602,4.7029,4.7571,228600.0],["2002-07-16",4.7638,4.8085,4.6908,4.7381,161400.0],["2002-07-17",4.7638,4.9398,4.7638,4.9398,87000.0],["2002-07-18",4.9695,4.9695,4.7855,4.7855,57600.0],["2002-07-19",4.7774,4.7774,4.7246,4.7503,80400.0],["2002-07-22",4.7192,4.8044,4.6718,4.7232,116400.0],["2002-07-23",4.8044,4.8789,4.7232,4.845,102600.0],["2002-07-24",4.8112,4.933,4.7165,4.933,190200.0],["2002-07-25",4.8396,5.2037,4.7963,5.1942,144000.0],["2002-07-26",5.1942,5.1942,5.0142,5.1252,263400.0],["2002-07-29",5.1238,5.3336,5.0047,5.3119,127800.0],["2002-07-30",5.3444,5.3444,5.1577,5.2713,78600.0],["2002-07-31",5.2578,5.2578,5.1441,5.1942,91200.0],["2002-08-01",5.1942,5.2104,5.0494,5.1238,65400.0],["2002-08-02",5.0467,5.136,5.0074,5.0318,52200.0],["2002-08-05",5.0751,5.0751,4.9398,4.9817,48600.0],["2002-08-06",5.0751,5.1414,4.9817,5.1103,128400.0],["2002-08-07",5.1428,5.1671,5.0751,5.1671,39600.0],["2002-08-08",5.1712,5.2023,5.0995,5.136,220800.0],["2002-08-09",5.1333,5.1698,5.0629,5.1441,55200.0],["2002-08-12",5.0751,5.1414,4.9993,5.044,74400.0],["2002-08-13",4.9925,5.0413,4.887,4.887,60000.0],["2002-08-14",4.9127,5.0751,4.8789,5.0399,39600.0],["2002-08-15",5.0115,5.021,4.8789,4.9141,44400.0],["2002-08-16",4.9141,5.0805,4.9141,5.0738,36600.0],["2002-08-19",5.025,5.0886,5.025,5.0751,24600.0],["2002-08-20",5.0751,5.2916,5.0616,5.2064,158400.0],["2002-08-21",5.251,5.2781,5.1631,5.2497,49200.0],["2002-08-22",5.2199,5.2768,5.2118,5.2578,25200.0],["2002-08-23",5.2578,5.2835,5.2578,5.274,48600.0],["2002-08-26",5.2754,5.2781,5.2321,5.2321,97200.0],["2002-08-27",5.2727,5.2781,5.1225,5.1225,43800.0],["2002-08-28",5.0886,5.1414,4.9871,4.9939,28200.0],["2002-08-29",4.9966,5.071,4.9966,5.067,73800.0],["2002-08-30",5.1049,5.1401,5.0264,5.0413,84000.0],["2002-09-03",5.0819,5.1428,4.8518,4.8518,105000.0],["2002-09-04",4.8586,5.0034,4.8586,5.0034,69600.0],["2002-09-05",4.8735,5.0074,4.8301,4.9113,32400.0],["2002-09-06",4.9655,4.975,4.8288,4.841,70200.0],["2002-09-09",4.8274,4.9127,4.8274,4.8735,27000.0],["2002-09-10",4.9113,4.9127,4.8315,4.9005,58200.0],["2002-09-11",4.9127,4.9127,4.8464,4.8464,29400.0],["2002-09-12",4.9046,4.9046,4.8139,4.8545,25200.0],["2002-09-13",4.8139,4.9059,4.8139,4.9059,15000.0],["2002-09-16",4.8329,4.8329,4.795,4.795,14400.0],["2002-09-17",4.7936,4.8193,4.7611,4.8193,15000.0],["2002-09-18",4.8031,4.8247,4.7611,4.822,31800.0],["2002-09-19",4.8234,4.8234,4.4999,4.5419,105000.0],["2002-09-20",4.573,4.5744,4.4702,4.5256,160800.0],["2002-09-23",4.481,4.481,4.3308,4.416,107400.0],["2002-09-24",4.3984,4.5338,4.3714,4.504,75600.0],["2002-09-25",4.4945,4.5392,4.4769,4.5243,282000.0],["2002-09-26",4.5256,4.7571,4.5243,4.7517,70200.0],["2002-09-27",4.7246,4.8044,4.6826,4.7462,75600.0],["2002-09-30",4.7706,5.0332,4.7476,4.9398,247800.0],["2002-10-01",4.9208,5.0697,4.8856,5.0697,89400.0],["2002-10-02",5.0616,5.1604,5.0426,5.0751,112200.0],["2002-10-03",5.0819,5.1049,5.0345,5.0765,47400.0],["2002-10-04",5.048,5.201,5.0088,5.1428,211200.0],["2002-10-07",5.1428,5.2104,5.1022,5.1793,174600.0],["2002-10-08",5.178,5.2835,5.1455,5.2835,77400.0],["2002-10-09",5.2632,5.2632,5.1401,5.1617,335400.0],["2002-10-10",5.1374,5.2023,5.1292,5.1861,78000.0],["2002-10-11",5.1698,5.2781,5.1698,5.2362,59400.0],["2002-10-14",5.1956,5.2781,5.1956,5.2781,67800.0],["2002-10-15",5.2362,5.2781,5.1956,5.2307,34800.0],["2002-10-16",5.2104,5.2781,5.1671,5.2781,51000.0],["2002-10-17",5.2781,5.2781,5.2104,5.2118,39000.0],["2002-10-18",5.2118,5.2348,5.1468,5.1536,123600.0],["2002-10-21",5.182,5.2443,5.1468,5.2443,76200.0],["2002-10-22",5.2443,5.2443,5.2037,5.2186,127200.0],["2002-10-23",5.1969,5.2186,5.1292,5.1861,67200.0],["2002-10-24",5.1698,5.1712,5.0101,5.0142,66600.0],["2002-10-25",5.0115,5.0832,4.9831,5.0548,53400.0],["2002-10-28",5.0535,5.1509,4.9993,5.0494,445200.0],["2002-10-29",5.0548,5.1834,5.0359,5.1834,66600.0],["2002-10-30",5.1441,5.3864,5.1441,5.2578,231600.0],["2002-10-31",5.2348,5.3904,5.1969,5.3133,163200.0],["2002-11-01",5.3119,5.5731,5.2957,5.5488,413400.0],["2002-11-04",5.5231,5.5921,5.3539,5.5569,393600.0],["2002-11-05",5.5555,5.6137,5.4946,5.5542,340200.0],["2002-11-06",5.5989,5.6029,5.4811,5.5298,123600.0],["2002-11-07",5.5488,5.5488,5.3539,5.358,148800.0],["2002-11-08",5.3742,5.3891,5.3322,5.3891,88800.0],["2002-11-11",5.3728,5.3918,5.2971,5.2971,942600.0],["2002-11-12",5.2889,5.2916,5.2646,5.2673,36000.0],["2002-11-13",5.2768,5.2781,5.2375,5.2375,70200.0],["2002-11-14",5.2375,5.2375,5.1577,5.1969,99000.0],["2002-11-15",5.201,5.2619,5.1725,5.1956,63600.0],["2002-11-18",5.1983,5.2104,5.1604,5.205,66600.0],["2002-11-19",5.2023,5.2213,5.1834,5.1915,68400.0],["2002-11-20",5.1901,5.2037,5.1468,5.201,77400.0],["2002-11-21",5.2104,5.2916,5.1698,5.1807,132000.0],["2002-11-22",5.1712,5.2172,5.1712,5.2159,43200.0],["2002-11-25",5.224,5.2781,5.201,5.2781,176400.0],["2002-11-26",5.2686,5.2781,5.2348,5.2592,67200.0],["2002-11-27",5.2781,5.2916,5.2578,5.2768,86400.0],["2002-11-29",5.2781,5.2781,5.2389,5.2402,41400.0],["2002-12-02",5.2416,5.2416,5.1252,5.182,207600.0],["2002-12-03",5.182,5.182,5.1522,5.1536,25800.0],["2002-12-04",5.1522,5.1617,5.113,5.155,42000.0],["2002-12-05",5.1292,5.1901,5.1292,5.1631,25800.0],["2002-12-06",5.1428,5.1685,5.1333,5.1509,114600.0],["2002-12-09",5.1739,5.224,5.1374,5.1644,56400.0],["2002-12-10",5.1374,5.1834,5.1374,5.178,12000.0],["2002-12-11",5.1874,5.228,5.1834,5.2213,40800.0],["2002-12-12",5.2118,5.2605,5.1265,5.1265,64200.0],["2002-12-13",5.113,5.1536,5.1089,5.1387,78000.0],["2002-12-16",5.155,5.205,5.1428,5.205,117600.0],["2002-12-17",5.182,5.2186,5.182,5.1847,67200.0],["2002-12-18",5.1739,5.1739,5.1428,5.1563,80400.0],["2002-12-19",5.1847,5.1847,5.1225,5.1577,109200.0],["2002-12-20",5.182,5.1847,5.136,5.178,88200.0],["2002-12-23",5.1617,5.2768,5.1428,5.2768,48600.0],["2002-12-24",5.228,5.2781,5.1766,5.228,49800.0],["2002-12-26",5.2578,5.2605,5.2145,5.2253,27600.0],["2002-12-27",5.2788,5.2788,5.176,5.176,73800.0],["2002-12-30",5.202,5.202,5.1143,5.1198,76800.0],["2002-12-31",5.1499,5.3336,5.0964,5.2349,146400.0],["2003-01-02",5.3323,5.3323,5.1773,5.2514,50400.0],["2003-01-03",5.2706,5.2788,5.2377,5.2527,42600.0],["2003-01-06",5.2514,5.2719,5.224,5.2445,187800.0],["2003-01-07",5.2075,5.2445,5.1568,5.1869,82800.0],["2003-01-08",5.1815,5.1815,5.1348,5.1664,106200.0],["2003-01-09",5.1828,5.2377,5.176,5.1883,22200.0],["2003-01-10",5.1897,5.2226,5.1842,5.2075,60000.0],["2003-01-13",5.1897,5.1965,5.0526,5.0539,216000.0],["2003-01-14",5.0868,5.0978,5.0731,5.0923,46200.0],["2003-01-15",5.117,5.1307,5.0868,5.1225,72000.0],["2003-01-16",5.1252,5.2089,5.1252,5.1623,36000.0],["2003-01-17",5.191,5.1924,5.1389,5.1856,40200.0],["2003-01-21",5.1554,5.1554,5.069,5.0731,31800.0],["2003-01-22",5.08,5.08,5.0293,5.0416,16200.0],["2003-01-23",5.0526,5.0526,4.9634,5.0142,108000.0],["2003-01-24",5.0046,5.0046,4.8346,4.8524,65400.0],["2003-01-27",4.8359,4.947,4.8332,4.8579,42000.0],["2003-01-28",4.8976,4.9004,4.8579,4.9004,12000.0],["2003-01-29",4.8853,4.9429,4.8853,4.9429,21600.0],["2003-01-30",4.9017,4.9168,4.8812,4.9017,40800.0],["2003-01-31",4.888,4.9292,4.8784,4.8949,14400.0],["2003-02-03",4.8935,4.8935,4.8688,4.8743,45600.0],["2003-02-04",4.862,4.862,4.8058,4.8154,57600.0],["2003-02-05",4.8154,4.9017,4.8154,4.84,47400.0],["2003-02-06",4.8332,4.8921,4.7509,4.7509,82800.0],["2003-02-07",4.7468,4.7468,4.548,4.5823,85200.0],["2003-02-10",4.5384,4.5453,4.4561,4.4698,111600.0],["2003-02-11",4.4712,4.4712,4.0928,4.1613,423600.0],["2003-02-12",4.1819,4.404,4.1243,4.3176,304200.0],["2003-02-13",4.2985,4.5878,4.2985,4.4973,138000.0],["2003-02-14",4.5123,4.6961,4.4973,4.6728,59400.0],["2003-02-18",4.6453,4.7249,4.5123,4.7139,135600.0],["2003-02-19",4.7235,4.7235,4.548,4.596,67800.0],["2003-02-20",4.5932,4.7098,4.5905,4.6906,35400.0],["2003-02-21",4.6878,4.6933,4.6481,4.6481,39000.0],["2003-02-24",4.6481,4.6673,4.5809,4.6604,135600.0],["2003-02-25",4.6618,4.6618,4.5439,4.607,145800.0],["2003-02-26",4.6056,4.6056,4.5206,4.5932,43800.0],["2003-02-27",4.5932,4.6549,4.5247,4.6508,93600.0],["2003-02-28",4.6495,4.6824,4.5864,4.6645,54600.0],["2003-03-03",4.6645,4.7235,4.6536,4.7002,45600.0],["2003-03-04",4.7002,4.7509,4.6522,4.7509,54000.0],["2003-03-05",4.7002,4.7989,4.7002,4.7907,93000.0],["2003-03-06",4.7907,4.7907,4.7235,4.7578,30600.0],["2003-03-07",4.7358,4.8318,4.7358,4.8236,39000.0],["2003-03-10",4.8332,4.9566,4.8181,4.936,277200.0],["2003-03-11",4.8949,4.936,4.8428,4.8606,32400.0],["2003-03-12",4.825,4.9155,4.7921,4.9072,46200.0],["2003-03-13",4.8921,4.936,4.8784,4.9346,46200.0],["2003-03-14",4.9347,4.9429,4.9113,4.9127,44400.0],["2003-03-17",4.9155,5.1417,4.9141,5.1417,82200.0],["2003-03-18",5.1417,5.2102,5.1403,5.1691,64800.0],["2003-03-19",5.1691,5.2761,5.1664,5.2761,45000.0],["2003-03-20",5.2651,5.2651,5.2102,5.2377,27600.0],["2003-03-21",5.2514,5.2514,5.0622,5.1636,122400.0],["2003-03-24",5.0553,5.0553,4.9566,4.9676,58200.0],["2003-03-25",4.9538,4.9772,4.8277,4.8291,114000.0],["2003-03-26",4.84,4.84,4.7962,4.8263,65400.0],["2003-03-27",4.7948,4.84,4.7797,4.7797,63000.0],["2003-03-28",4.7989,4.8208,4.7715,4.7921,49800.0],["2003-03-31",4.7646,4.7715,4.5932,4.6618,109800.0],["2003-04-01",4.7029,4.7029,4.5974,4.6042,51600.0],["2003-04-02",4.607,4.7098,4.4904,4.633,220200.0],["2003-04-03",4.6207,4.6645,4.5974,4.6138,39000.0],["2003-04-04",4.6289,4.6289,4.3259,4.5261,199800.0],["2003-04-07",4.6001,4.6138,4.5562,4.5699,172800.0],["2003-04-08",4.6179,4.6179,4.5782,4.585,144000.0],["2003-04-09",4.6028,4.6961,4.5932,4.6563,882000.0],["2003-04-10",4.6549,4.7208,4.6549,4.7208,40200.0],["2003-04-11",4.7331,4.7838,4.6632,4.7619,40800.0],["2003-04-14",4.7646,4.8908,4.7386,4.8908,47400.0],["2003-04-15",4.8908,4.9086,4.8661,4.9045,39000.0],["2003-04-16",4.9086,4.9113,4.8359,4.8373,105000.0],["2003-04-17",4.9017,4.9909,4.8606,4.936,39000.0],["2003-04-21",4.9251,5.0032,4.9251,4.9977,33600.0],["2003-04-22",4.9977,5.032,4.9292,5.021,51600.0],["2003-04-23",5.0114,5.0868,5.0101,5.0608,51600.0],["2003-04-24",5.0704,5.1074,5.0183,5.0594,52200.0],["2003-04-25",5.0485,5.0676,4.9854,4.9881,61200.0],["2003-04-28",4.9497,5.0457,4.9497,5.043,13200.0],["2003-04-29",5.0731,5.1348,5.0622,5.1335,24000.0],["2003-04-30",5.0594,5.1074,5.0457,5.0649,39600.0],["2003-05-01",5.0539,5.0539,5.0265,5.032,66600.0],["2003-05-02",5.0594,5.0718,5.0526,5.0718,28800.0],["2003-05-05",5.0731,5.0731,4.9155,4.9168,68400.0],["2003-05-06",4.936,4.9566,4.9127,4.9374,121200.0],["2003-05-07",5.0526,5.1842,4.9086,4.9566,134400.0],["2003-05-08",4.8263,4.9977,4.8263,4.9401,45600.0],["2003-05-09",4.9909,5.1732,4.9758,5.0964,110400.0],["2003-05-12",5.154,5.224,5.0759,5.2102,107400.0],["2003-05-13",5.2294,5.2363,5.1705,5.2089,26400.0],["2003-05-14",5.2102,5.2733,5.2034,5.2253,67800.0],["2003-05-15",5.2171,5.2363,5.1485,5.2349,13200.0],["2003-05-16",5.1938,5.2623,5.1938,5.2596,32400.0],["2003-05-19",5.2623,5.2623,5.1472,5.1472,36600.0],["2003-05-20",5.1458,5.1458,5.0265,5.0457,31800.0],["2003-05-21",5.0073,5.0073,4.9017,4.9813,32400.0],["2003-05-22",5.0238,5.0238,4.9333,4.9936,42000.0],["2003-05-23",4.9868,5.0032,4.9758,5.0032,14400.0],["2003-05-27",5.0032,5.0155,4.9196,4.9305,120600.0],["2003-05-28",4.936,4.9799,4.9017,4.936,22200.0],["2003-05-29",4.9703,5.091,4.9182,5.0347,229800.0],["2003-05-30",5.0868,5.1417,4.9305,5.08,93000.0],["2003-06-02",5.1211,5.2185,5.1074,5.1417,98400.0],["2003-06-03",5.1321,5.1677,5.1198,5.1225,43800.0],["2003-06-04",5.1074,5.1623,5.0731,5.1074,192600.0],["2003-06-05",5.0978,5.1362,5.0964,5.1266,84000.0],["2003-06-06",5.0389,5.176,5.0114,5.1307,59400.0],["2003-06-09",5.1019,5.1266,5.0581,5.1047,14400.0],["2003-06-10",5.1211,5.2089,5.0663,5.2089,13800.0],["2003-06-11",5.1499,5.3131,5.1499,5.3076,66000.0],["2003-06-12",5.2281,5.3474,5.2281,5.3268,76200.0],["2003-06-13",5.3268,5.4159,5.213,5.3062,198000.0],["2003-06-16",5.3816,5.4022,5.1856,5.2102,262800.0],["2003-06-17",5.2349,5.2349,5.176,5.1815,36000.0],["2003-06-18",5.1623,5.2226,5.1623,5.2212,36600.0],["2003-06-19",5.2212,5.2253,5.1335,5.1691,36600.0],["2003-06-20",5.2075,5.4022,5.1293,5.3652,168600.0],["2003-06-23",5.3268,5.3748,5.3062,5.3199,68400.0],["2003-06-24",5.3323,5.4159,5.2102,5.4036,37200.0],["2003-06-25",5.3336,5.3953,5.2308,5.2349,26400.0],["2003-06-26",5.2308,5.2596,5.2102,5.2596,23400.0],["2003-06-27",5.2788,5.4145,5.2281,5.2527,58800.0],["2003-06-30",5.324,5.324,5.176,5.2719,250200.0],["2003-07-01",5.2788,5.2925,5.2322,5.2706,68400.0],["2003-07-02",5.2651,5.3789,5.2212,5.2555,55200.0],["2003-07-03",5.2774,5.3131,5.2212,5.2788,13200.0],["2003-07-07",5.287,5.4022,5.287,5.4022,46200.0],["2003-07-08",5.4132,5.4721,5.3474,5.42,48000.0],["2003-07-09",5.431,5.4845,5.4187,5.457,81600.0],["2003-07-10",5.457,5.4666,5.3474,5.3995,133800.0],["2003-07-11",5.3844,5.4228,5.3405,5.3611,105000.0],["2003-07-14",5.3474,5.3474,5.2048,5.2527,214200.0],["2003-07-15",5.2925,5.298,5.0389,5.0389,332400.0],["2003-07-16",5.1389,5.3117,5.0923,5.2432,43800.0],["2003-07-17",5.2404,5.2404,5.0718,5.1006,115200.0],["2003-07-18",5.1143,5.1143,5.0402,5.1074,16800.0],["2003-07-21",5.1074,5.1074,4.8538,4.9155,64200.0],["2003-07-22",4.984,4.984,4.8154,4.9017,102600.0],["2003-07-23",4.9045,4.9936,4.7989,4.7989,154200.0],["2003-07-24",4.8332,4.9566,4.8318,4.9292,90600.0],["2003-07-25",4.9086,5.0485,4.8921,5.032,46200.0],["2003-07-28",5.0457,5.1952,4.9772,5.1897,162600.0],["2003-07-29",5.1897,5.2432,5.1883,5.1883,44400.0],["2003-07-30",5.2006,5.2198,5.1417,5.1485,44400.0],["2003-07-31",5.1595,5.1609,5.1115,5.1115,40200.0],["2003-08-01",5.1239,5.1239,5.0265,5.1156,51000.0],["2003-08-04",5.0745,5.0978,5.0731,5.0772,19800.0],["2003-08-05",5.0731,5.0731,4.9017,4.9017,65400.0],["2003-08-06",4.8867,4.9826,4.8825,4.9045,28200.0],["2003-08-07",4.9909,4.9909,4.8332,4.8359,18600.0],["2003-08-08",4.84,4.8784,4.8236,4.8784,20400.0],["2003-08-11",4.9004,4.9004,4.851,4.8853,23400.0],["2003-08-12",4.8483,4.9346,4.8304,4.8647,54600.0],["2003-08-13",4.8784,4.9004,4.8195,4.8263,57000.0],["2003-08-14",4.8208,4.84,4.7989,4.8167,43800.0],["2003-08-15",4.8346,4.9346,4.803,4.9017,11400.0],["2003-08-18",4.8771,4.9223,4.8538,4.9086,21600.0],["2003-08-19",4.936,4.936,4.7866,4.9319,43800.0],["2003-08-20",4.9319,5.0635,4.9168,5.0361,43200.0],["2003-08-21",5.0389,5.1211,5.0059,5.1211,52200.0],["2003-08-22",5.1403,5.176,5.0389,5.0389,47400.0],["2003-08-25",4.9881,5.0581,4.8839,5.0581,39000.0],["2003-08-26",4.9895,4.9895,4.8195,4.9484,40200.0],["2003-08-27",4.8771,4.9538,4.8771,4.936,33600.0],["2003-08-28",4.9593,4.9593,4.8332,4.8853,39600.0],["2003-08-29",4.9237,4.9442,4.9196,4.9429,18600.0],["2003-09-02",4.8949,5.2034,4.8825,5.2034,46200.0],["2003-09-03",5.1705,5.2404,5.1211,5.1389,41400.0],["2003-09-04",5.1156,5.1828,5.1115,5.1156,13800.0],["2003-09-05",5.1115,5.2089,4.9772,5.1211,40200.0],["2003-09-08",4.9799,5.1485,4.9799,5.1211,21600.0],["2003-09-09",5.1554,5.1554,5.0155,5.0155,10200.0],["2003-09-10",5.0731,5.0731,4.9292,4.9292,30000.0],["2003-09-11",4.9374,5.0868,4.9292,5.0855,57600.0],["2003-09-12",4.9717,5.1088,4.9593,4.9593,80400.0],["2003-09-15",4.9744,4.9977,4.9497,4.9511,27600.0],["2003-09-16",4.9634,5.0827,4.947,5.0827,37800.0],["2003-09-17",4.973,5.1691,4.973,5.1691,17400.0],["2003-09-18",5.1156,5.224,5.1156,5.1677,30000.0],["2003-09-19",5.1979,5.4022,5.1979,5.4022,50400.0],["2003-09-22",5.3213,5.3679,5.2665,5.2939,64200.0],["2003-09-23",5.1897,5.3131,5.1897,5.3117,21000.0],["2003-09-24",5.2692,5.346,5.2404,5.2404,28200.0],["2003-09-25",5.239,5.3186,5.1554,5.1554,31200.0],["2003-09-26",5.1719,5.1746,5.0759,5.0759,27000.0],["2003-09-29",5.1431,5.3076,5.0772,5.3076,67200.0],["2003-09-30",5.213,5.2994,5.1307,5.1623,59400.0],["2003-10-01",5.1691,5.346,5.1691,5.3405,31200.0],["2003-10-02",5.3117,5.3446,5.2377,5.2966,24600.0],["2003-10-03",5.3446,5.3487,5.2994,5.3474,27000.0],["2003-10-06",5.3158,5.3542,5.3158,5.3474,158400.0],["2003-10-07",5.3309,5.4091,5.2171,5.4022,55800.0],["2003-10-08",5.4159,5.4159,5.2802,5.3816,22200.0],["2003-10-09",5.4351,5.4461,5.3131,5.3803,18000.0],["2003-10-10",5.3474,5.3474,5.1924,5.1924,27600.0],["2003-10-13",5.2102,5.3816,5.2102,5.3199,93000.0],["2003-10-14",5.3199,5.4845,5.3131,5.4845,135600.0],["2003-10-15",5.4831,5.4845,5.431,5.4529,10200.0],["2003-10-16",5.4392,5.4845,5.3816,5.4845,42600.0],["2003-10-17",5.3762,5.4845,5.3748,5.4845,25200.0],["2003-10-20",5.4749,5.5462,5.3844,5.4694,94200.0],["2003-10-21",5.4845,5.4845,5.3816,5.4036,25800.0],["2003-10-22",5.3707,5.372,5.2116,5.2144,54000.0],["2003-10-23",5.2061,5.2774,5.1554,5.2418,53400.0],["2003-10-24",5.202,5.202,5.1444,5.1609,48600.0],["2003-10-27",5.2226,5.3131,5.1417,5.176,115200.0],["2003-10-28",5.1595,5.176,5.1485,5.1677,53400.0],["2003-10-29",5.1266,5.2432,5.0731,5.2432,126000.0],["2003-10-30",5.2404,5.3871,5.2048,5.3474,48000.0],["2003-10-31",5.3748,5.4502,5.2623,5.2623,241200.0],["2003-11-03",5.3378,5.3391,5.1691,5.3103,63600.0],["2003-11-04",5.2102,5.2802,5.1897,5.2144,56400.0],["2003-11-05",5.2102,5.2102,5.117,5.1732,87600.0],["2003-11-06",5.202,5.202,5.1225,5.1719,18600.0],["2003-11-07",5.1965,5.2377,5.1184,5.1184,40800.0],["2003-11-10",5.1595,5.1595,5.0594,5.1143,101400.0],["2003-11-11",5.0594,5.1211,5.0457,5.0731,148800.0],["2003-11-12",5.128,5.128,5.0731,5.0868,80400.0],["2003-11-13",5.0731,5.0868,4.936,4.9497,156600.0],["2003-11-14",5.0663,5.0663,4.8222,4.8346,124200.0],["2003-11-17",4.8346,4.936,4.7989,4.8414,128400.0],["2003-11-18",4.9182,4.9209,4.7139,4.7139,193800.0],["2003-11-19",4.6961,4.9004,4.6796,4.8346,119400.0],["2003-11-20",4.766,4.8222,4.7304,4.7331,37200.0],["2003-11-21",4.7304,4.8661,4.7304,4.8387,33600.0],["2003-11-24",4.8565,5.176,4.7989,5.0265,121800.0],["2003-11-25",5.0526,5.0923,5.0059,5.0471,31800.0],["2003-11-26",5.032,5.0937,5.0114,5.0224,43200.0],["2003-11-28",5.0224,5.0731,5.0114,5.0114,34800.0],["2003-12-01",5.0169,5.0731,5.0114,5.0663,40800.0],["2003-12-02",5.0649,5.1239,4.9977,5.0279,103200.0],["2003-12-03",5.0251,5.0718,4.9922,5.021,28200.0],["2003-12-04",5.021,5.0526,4.9278,4.936,45600.0],["2003-12-05",4.9429,5.0334,4.9182,4.9826,91800.0],["2003-12-08",5.0347,5.0389,4.9497,5.0073,39600.0],["2003-12-09",5.0389,5.0389,4.947,5.0018,40200.0],["2003-12-10",4.9497,4.9909,4.7989,4.8688,66600.0],["2003-12-11",4.8743,4.9772,4.8743,4.9772,22200.0],["2003-12-12",4.9497,4.9772,4.9401,4.9772,19800.0],["2003-12-15",5.0635,5.0937,4.7989,4.862,70800.0],["2003-12-16",4.8538,4.9607,4.8346,4.9333,42600.0],["2003-12-17",4.8688,4.9634,4.8688,4.9401,27000.0],["2003-12-18",4.8702,4.9826,4.8702,4.9168,35400.0],["2003-12-19",5.0594,5.0608,4.9059,4.9744,54600.0],["2003-12-22",4.9072,5.0018,4.6947,5.0018,111000.0],["2003-12-23",4.8071,4.9703,4.8071,4.9333,42000.0],["2003-12-24",4.936,4.9922,4.9223,4.9922,28800.0],["2003-12-26",4.9484,5.0005,4.9484,4.9854,7800.0],["2003-12-29",5.073,5.0744,4.9492,5.0104,37800.0],["2003-12-30",4.9423,5.0424,4.9423,5.0007,46800.0],["2003-12-31",4.9423,5.0563,4.9423,5.0563,61200.0],["2004-01-02",5.0007,5.148,5.0007,5.0466,56400.0],["2004-01-05",5.0883,5.1369,5.0035,5.0048,70200.0],["2004-01-06",5.0062,5.0549,4.977,5.0549,22800.0],["2004-01-07",4.9631,5.0048,4.9228,4.9492,139800.0],["2004-01-08",4.9826,5.0187,4.9395,4.9937,70200.0],["2004-01-09",4.9228,4.9979,4.8853,4.8978,103200.0],["2004-01-12",4.9353,5.0035,4.8714,5.0035,186600.0],["2004-01-13",5.0035,5.0174,4.9423,5.0035,52200.0],["2004-01-14",5.0035,5.0215,4.9423,4.9896,26400.0],["2004-01-15",5.0215,5.0215,4.952,5.0021,35400.0],["2004-01-16",4.9743,5.0035,4.9075,4.9562,33600.0],["2004-01-20",5.0035,5.0215,4.9075,5.0215,87600.0],["2004-01-21",5.0201,5.034,4.9701,4.9701,27600.0],["2004-01-22",5.041,5.041,4.959,5.0396,30000.0],["2004-01-23",5.0396,5.0424,4.9631,5.0062,30000.0],["2004-01-26",4.9951,5.0869,4.9951,5.0869,51600.0],["2004-01-27",5.0048,5.1314,5.0048,5.1049,46200.0],["2004-01-28",5.1161,5.1439,5.0048,5.0048,43800.0],["2004-01-29",5.0048,5.0354,4.9631,5.0118,36600.0],["2004-01-30",5.0549,5.0549,4.9353,4.9353,27000.0],["2004-02-02",4.8811,4.9923,4.8658,4.9451,46800.0],["2004-02-03",4.959,5.009,4.9534,4.9548,19200.0],["2004-02-04",4.959,4.9645,4.8561,4.8561,27600.0],["2004-02-05",4.8658,4.8978,4.8366,4.8811,25800.0],["2004-02-06",4.8658,4.902,4.8533,4.8672,25800.0],["2004-02-09",4.8408,5.0048,4.8408,5.0048,96000.0],["2004-02-10",4.9617,5.0688,4.9242,5.0354,34800.0],["2004-02-11",4.984,5.0535,4.984,5.0535,100200.0],["2004-02-12",5.0438,5.0744,5.0048,5.0744,39600.0],["2004-02-13",5.123,5.123,5.0187,5.0535,40200.0],["2004-02-17",5.0438,5.1369,5.0438,5.0674,38400.0],["2004-02-18",5.0187,5.123,5.0187,5.0883,43200.0],["2004-02-19",5.1133,5.1856,5.0883,5.1647,120600.0],["2004-02-20",5.1522,5.1953,5.1216,5.1661,27000.0],["2004-02-23",5.1925,5.1925,5.0257,5.0382,21600.0],["2004-02-24",5.0257,5.0646,5.0048,5.0493,30000.0],["2004-02-25",5.0535,5.1216,5.0146,5.1063,18000.0],["2004-02-26",5.123,5.1856,5.0243,5.1049,36600.0],["2004-02-27",5.1036,5.2467,5.0187,5.2467,88200.0],["2004-03-01",5.2481,5.4803,5.1967,5.4803,63000.0],["2004-03-02",5.4261,5.4761,5.3246,5.3621,48000.0],["2004-03-03",5.3176,5.5178,5.3176,5.4845,48600.0],["2004-03-04",5.4845,5.4914,5.433,5.4914,34800.0],["2004-03-05",5.4636,5.5053,5.4358,5.5053,26400.0],["2004-03-08",5.5637,5.5637,5.5123,5.5415,160800.0],["2004-03-09",5.5373,5.5387,5.4873,5.4886,25800.0],["2004-03-10",5.4845,5.4845,5.415,5.415,28800.0],["2004-03-11",5.3816,5.4414,5.3468,5.3885,54600.0],["2004-03-12",5.3607,5.4761,5.358,5.4761,27600.0],["2004-03-15",5.415,5.4914,5.3733,5.4289,80400.0],["2004-03-16",5.3746,5.4511,5.3538,5.4511,30000.0],["2004-03-17",5.3538,5.3858,5.3079,5.3858,217200.0],["2004-03-18",5.3371,5.3941,5.3149,5.3858,26400.0],["2004-03-19",5.3844,5.3844,5.294,5.3218,52200.0],["2004-03-22",5.3079,5.3079,5.1897,5.2176,39000.0],["2004-03-23",5.155,5.3051,5.1244,5.2926,15000.0],["2004-03-24",5.3037,5.3037,5.2036,5.2148,64200.0],["2004-03-25",5.2301,5.2718,5.2217,5.2634,42000.0],["2004-03-26",5.2245,5.244,5.2023,5.2412,10800.0],["2004-03-29",5.1828,5.472,5.1828,5.472,76800.0],["2004-03-30",5.4316,5.4886,5.4316,5.4636,94200.0],["2004-03-31",5.49,5.4914,5.3913,5.3913,32400.0],["2004-04-01",5.4608,5.5248,5.3691,5.4205,25800.0],["2004-04-02",5.4664,5.5331,5.4442,5.497,32400.0],["2004-04-05",5.5331,5.5985,5.5151,5.5582,225600.0],["2004-04-06",5.5609,5.5679,5.433,5.4344,150000.0],["2004-04-07",5.4581,5.4581,5.4205,5.4205,41400.0],["2004-04-08",5.4414,5.4511,5.3955,5.4191,19200.0],["2004-04-12",5.4553,5.4553,5.3955,5.4205,8400.0],["2004-04-13",5.4622,5.4622,5.3107,5.3468,61200.0],["2004-04-14",5.358,5.3719,5.2843,5.326,37800.0],["2004-04-15",5.3065,5.326,4.9367,5.0813,209400.0],["2004-04-16",5.0215,5.1953,5.0215,5.0229,172800.0],["2004-04-19",5.0146,5.1995,5.0132,5.1578,75600.0],["2004-04-20",5.1842,5.2384,5.1022,5.1731,35400.0],["2004-04-21",5.1508,5.1856,5.0841,5.1439,62400.0],["2004-04-22",5.0841,5.2287,5.0841,5.1578,124200.0],["2004-04-23",5.1578,5.2551,5.0855,5.1842,53400.0],["2004-04-26",5.1884,5.2301,5.0841,5.2064,49800.0],["2004-04-27",5.1731,5.3121,5.1731,5.2342,142800.0],["2004-04-28",5.18,5.2356,5.1439,5.1439,64200.0],["2004-04-29",5.187,5.187,5.0841,5.1411,63000.0],["2004-04-30",5.1202,5.1633,5.0757,5.0757,79800.0],["2004-05-03",5.0605,5.1772,5.0118,5.13,166800.0],["2004-05-04",5.1661,5.2092,5.1105,5.1717,32400.0],["2004-05-05",5.1856,5.3232,5.1439,5.2871,91800.0],["2004-05-06",5.2759,5.3246,5.1953,5.3024,49800.0],["2004-05-07",5.3232,5.3232,5.2148,5.2162,34800.0],["2004-05-10",5.2134,5.2162,5.1077,5.1592,63600.0],["2004-05-11",5.1647,5.2273,5.123,5.1925,16800.0],["2004-05-12",5.1439,5.1439,5.0396,5.0744,37800.0],["2004-05-13",5.1091,5.1647,5.0716,5.1647,19200.0],["2004-05-14",5.1466,5.2134,5.1133,5.1856,36000.0],["2004-05-17",5.1772,5.1772,5.0771,5.1244,21000.0],["2004-05-18",5.0883,5.1494,5.0813,5.1105,13200.0],["2004-05-19",5.1578,5.2829,5.1578,5.2106,57000.0],["2004-05-20",5.2481,5.2495,5.1161,5.1758,80400.0],["2004-05-21",5.1689,5.1689,5.0757,5.1439,24600.0],["2004-05-24",5.1383,5.1633,5.1341,5.1592,51000.0],["2004-05-25",5.1091,5.1786,5.1091,5.123,43200.0],["2004-05-26",5.1786,5.2481,5.1453,5.2412,97800.0],["2004-05-27",5.2481,5.2481,5.1745,5.205,32400.0],["2004-05-28",5.187,5.2857,5.1842,5.2662,45000.0],["2004-06-01",5.2815,5.2843,5.2148,5.2676,79200.0],["2004-06-02",5.2495,5.2829,5.2301,5.237,27600.0],["2004-06-03",5.237,5.2829,5.18,5.18,45000.0],["2004-06-04",5.2148,5.3315,5.2148,5.3204,19800.0],["2004-06-07",5.3079,5.351,5.2898,5.3037,69000.0],["2004-06-08",5.2829,5.3524,5.2829,5.351,21000.0],["2004-06-09",5.351,5.3524,5.244,5.2481,25800.0],["2004-06-10",5.3163,5.3163,5.2481,5.2481,87000.0],["2004-06-14",5.2481,5.4219,5.1772,5.3677,174000.0],["2004-06-15",5.4219,5.5192,5.3538,5.4998,93600.0],["2004-06-16",5.4789,5.5776,5.4219,5.5609,90000.0],["2004-06-17",5.5609,5.5623,5.465,5.5429,31200.0],["2004-06-18",5.4914,5.5748,5.4066,5.4191,143400.0],["2004-06-21",5.3872,5.4567,5.3455,5.4567,37200.0],["2004-06-22",5.3872,5.4539,5.3872,5.433,42000.0],["2004-06-23",5.3872,5.5748,5.3691,5.5443,47400.0],["2004-06-24",5.5943,5.5957,5.415,5.4914,37200.0],["2004-06-25",5.5276,5.5276,5.2634,5.3427,318000.0],["2004-06-28",5.408,5.5818,5.3607,5.5818,107400.0],["2004-06-29",5.5192,5.5957,5.4567,5.5804,85200.0],["2004-06-30",5.5929,5.693,5.5651,5.6847,87600.0],["2004-07-01",5.4928,5.554,5.2912,5.3746,126600.0],["2004-07-02",5.415,5.5818,5.3941,5.5262,83400.0],["2004-07-06",5.5957,5.6291,5.4914,5.4914,87000.0],["2004-07-07",5.49,5.5429,5.4316,5.5429,53400.0],["2004-07-08",5.5039,5.5609,5.5025,5.5192,259800.0],["2004-07-09",5.5484,5.6569,5.49,5.5095,72000.0],["2004-07-12",5.4219,5.6624,5.4219,5.5595,43200.0],["2004-07-13",5.4775,5.6291,5.4775,5.5915,36600.0],["2004-07-14",5.5721,5.6235,5.4928,5.5665,42000.0],["2004-07-15",5.4914,5.5943,5.4914,5.5595,42600.0],["2004-07-16",5.5595,5.5609,5.4664,5.472,41400.0],["2004-07-19",5.5206,5.5248,5.3524,5.3872,43200.0],["2004-07-20",5.3594,5.4497,5.3538,5.4497,29400.0],["2004-07-21",5.4219,5.4219,5.212,5.212,66600.0],["2004-07-22",5.212,5.3163,5.1633,5.2426,58800.0],["2004-07-23",5.2134,5.2259,5.0744,5.0744,29400.0],["2004-07-26",5.1161,5.1758,5.041,5.0757,41400.0],["2004-07-27",5.1745,5.2398,5.0771,5.2245,30600.0],["2004-07-28",5.1703,5.2217,5.0994,5.2203,52800.0],["2004-07-29",5.2412,5.2732,5.1466,5.2495,27600.0],["2004-07-30",5.3065,5.415,5.2857,5.3566,45000.0],["2004-08-02",5.3677,5.3816,5.1453,5.1578,54000.0],["2004-08-03",5.1439,5.1745,5.0924,5.0924,76200.0],["2004-08-04",5.0744,5.1202,4.9298,5.0479,54600.0],["2004-08-05",5.1022,5.1022,4.9159,4.9604,49800.0],["2004-08-06",4.8644,4.9673,4.8617,4.8658,85200.0],["2004-08-09",4.8658,4.9548,4.8088,4.8088,64800.0],["2004-08-10",4.8992,4.959,4.7949,4.9437,68400.0],["2004-08-11",4.8839,4.9409,4.8658,4.9159,14400.0],["2004-08-12",4.8672,4.9381,4.8019,4.8311,13200.0],["2004-08-13",4.8338,4.895,4.7949,4.8922,49800.0],["2004-08-16",4.8644,4.9576,4.8311,4.9103,68400.0],["2004-08-17",4.8658,4.8867,4.7977,4.8186,81000.0],["2004-08-18",4.7977,4.9339,4.7268,4.7324,97200.0],["2004-08-19",4.7351,4.8283,4.7268,4.7282,66600.0],["2004-08-20",4.7963,4.8283,4.6934,4.8283,64800.0],["2004-08-23",4.8297,4.8616,4.806,4.8603,80400.0],["2004-08-24",4.8992,4.9326,4.87,4.8742,36600.0],["2004-08-25",4.8658,5.0035,4.8269,5.0035,39600.0],["2004-08-26",4.9409,4.9423,4.8589,4.8589,85200.0],["2004-08-27",4.8672,4.8978,4.8603,4.8936,14400.0],["2004-08-30",4.8658,4.8992,4.8533,4.8533,64800.0],["2004-08-31",4.8978,4.9047,4.7685,4.9047,30000.0],["2004-09-01",4.9061,5.1063,4.9061,4.9854,80400.0],["2004-09-02",5.0048,5.0396,4.8811,5.0146,141600.0],["2004-09-03",5.0479,5.1425,5.0479,5.1425,97200.0],["2004-09-07",5.1425,5.2162,5.073,5.1772,190200.0],["2004-09-08",5.1911,5.2134,5.0869,5.0869,49800.0],["2004-09-09",5.1272,5.2759,5.0744,5.2759,44400.0],["2004-09-10",5.2759,5.3455,5.1856,5.3121,29400.0],["2004-09-13",5.3371,5.3524,5.2982,5.351,22200.0],["2004-09-14",5.2926,5.3218,5.2134,5.2648,65400.0],["2004-09-15",5.2565,5.2565,5.1383,5.1856,46800.0],["2004-09-16",5.1856,5.2815,5.1564,5.2203,28200.0],["2004-09-17",5.2342,5.2829,5.0924,5.1856,155400.0],["2004-09-20",5.2412,5.2412,5.1383,5.1383,14400.0],["2004-09-21",5.2134,5.3663,5.212,5.3663,46200.0],["2004-09-22",5.2996,5.3482,5.1188,5.2176,66000.0],["2004-09-23",5.2315,5.3385,5.1828,5.3037,17400.0],["2004-09-24",5.2898,5.319,5.2384,5.2384,30600.0],["2004-09-27",5.3163,5.3163,5.1536,5.2217,23400.0],["2004-09-28",5.2203,5.4595,5.2203,5.4595,89400.0],["2004-09-29",5.376,5.4914,5.376,5.4483,64800.0],["2004-09-30",5.4011,5.5206,5.4011,5.4428,66000.0],["2004-10-01",5.4998,5.529,5.3051,5.5053,119400.0],["2004-10-04",5.4289,5.4914,5.3621,5.415,62400.0],["2004-10-05",5.4052,5.4233,5.2565,5.2815,163200.0],["2004-10-06",5.2815,5.4011,5.2551,5.2829,80400.0],["2004-10-07",5.3107,5.3399,5.2134,5.2134,54000.0],["2004-10-08",5.2315,5.2829,5.1856,5.1856,29400.0],["2004-10-11",5.1856,5.269,5.1856,5.2523,42600.0],["2004-10-12",4.8658,5.0396,4.6309,5.0257,575400.0],["2004-10-13",5.0257,5.0744,4.8811,4.9506,127800.0],["2004-10-14",4.9187,5.0048,4.9187,4.9909,78600.0],["2004-10-15",4.9909,5.0174,4.8658,4.9631,79800.0],["2004-10-18",5.0035,5.0521,4.9478,5.0521,101400.0],["2004-10-19",5.0187,5.0187,4.9784,4.9784,53400.0],["2004-10-20",5.0243,5.0577,4.9756,5.0577,77400.0],["2004-10-21",5.0605,5.1647,5.0187,5.1327,84600.0],["2004-10-22",5.1856,5.2009,5.0618,5.123,447600.0],["2004-10-25",5.1606,5.3093,5.1606,5.2467,190200.0],["2004-10-26",5.262,5.262,5.1689,5.2551,26400.0],["2004-10-27",5.205,5.3913,5.205,5.3913,89400.0],["2004-10-28",5.4066,5.4066,5.2676,5.2732,34200.0],["2004-10-29",5.2912,5.3316,5.2815,5.2815,25800.0],["2004-11-01",5.1842,5.1981,5.1383,5.1536,268200.0],["2004-11-02",5.1439,5.1953,5.1008,5.1008,27600.0],["2004-11-03",5.148,5.1494,4.9631,5.0535,148800.0],["2004-11-04",5.0716,5.8028,5.0396,5.8001,714600.0],["2004-11-05",5.8306,6.3144,5.5762,5.8348,1493400.0],["2004-11-08",5.7222,6.1587,5.6986,5.9989,951000.0],["2004-11-09",5.8584,6.0294,5.8584,5.9141,285000.0],["2004-11-10",5.8946,6.0169,5.8807,5.9433,246600.0],["2004-11-11",5.8765,5.9891,5.8765,5.9572,77400.0],["2004-11-12",5.8946,6.0503,5.8946,6.0503,134400.0],["2004-11-15",6.0128,6.2908,5.9516,6.2435,387000.0],["2004-11-16",6.1226,6.1782,6.1031,6.1379,114000.0],["2004-11-17",6.1893,6.2491,6.0809,6.1421,106800.0],["2004-11-18",6.092,6.174,6.0906,6.1198,184200.0],["2004-11-19",6.0447,6.1379,6.0447,6.117,126000.0],["2004-11-22",6.2046,6.2866,6.1143,6.2853,169800.0],["2004-11-23",6.3409,6.3409,6.1838,6.2978,434400.0],["2004-11-24",6.2741,6.3784,6.2561,6.3283,124800.0],["2004-11-26",6.3005,6.3951,6.2825,6.352,27600.0],["2004-11-29",6.4062,6.4618,6.3714,6.4604,193800.0],["2004-11-30",6.4507,6.4868,6.3867,6.4576,129000.0],["2004-12-01",6.4827,6.5702,6.4646,6.5285,172800.0],["2004-12-02",6.4715,6.6189,6.4715,6.5146,93600.0],["2004-12-03",6.5132,6.5132,6.3951,6.3951,185400.0],["2004-12-06",6.3714,6.4298,6.3673,6.3714,64800.0],["2004-12-07",6.3297,6.3742,6.1671,6.1671,154200.0],["2004-12-08",6.206,6.2422,6.1726,6.2422,64800.0],["2004-12-09",6.1824,6.1824,6.0739,6.0795,169800.0],["2004-12-10",6.1504,6.1504,6.0197,6.0906,108000.0],["2004-12-13",6.1282,6.2561,6.1129,6.2561,67800.0],["2004-12-14",6.2018,6.2449,6.1504,6.2227,81000.0],["2004-12-15",6.156,6.2255,6.092,6.1573,123000.0],["2004-12-16",6.1573,6.1573,6.0698,6.0698,46200.0],["2004-12-17",5.9961,6.124,5.9961,6.0795,120600.0],["2004-12-20",6.0656,6.1448,6.0656,6.092,49800.0],["2004-12-21",6.124,6.124,6.067,6.1156,46800.0],["2004-12-22",6.1129,6.2394,6.0906,6.2074,54600.0],["2004-12-23",6.2616,6.295,6.1907,6.295,34200.0],["2004-12-27",6.2964,6.3228,6.238,6.2547,159600.0],["2004-12-28",6.2366,6.2839,6.2074,6.2561,349200.0],["2004-12-29",6.3334,6.3334,6.2603,6.2842,23400.0],["2004-12-30",6.3671,6.4234,6.3488,6.3952,36600.0],["2004-12-31",6.3039,6.3685,6.2842,6.2842,45600.0],["2005-01-03",6.3263,6.3263,6.1295,6.1295,116400.0],["2005-01-04",6.1239,6.19,5.7514,5.8343,282600.0],["2005-01-05",5.7851,5.8034,5.6234,5.6234,123000.0],["2005-01-06",5.6993,5.7837,5.6164,5.7837,86400.0],["2005-01-07",5.7668,5.7977,5.5531,5.5531,55200.0],["2005-01-10",5.6234,5.6909,5.5686,5.6333,67200.0],["2005-01-11",5.6234,5.6586,5.6192,5.6501,84000.0],["2005-01-12",5.726,5.726,5.6305,5.6839,57000.0],["2005-01-13",5.6642,5.6726,5.5391,5.5391,73800.0],["2005-01-14",5.6122,5.6937,5.5644,5.6459,53400.0],["2005-01-18",5.6923,5.8329,5.5967,5.8048,51000.0],["2005-01-19",5.7865,5.7865,5.5995,5.6754,91800.0],["2005-01-20",5.5897,5.6375,5.5517,5.5545,113400.0],["2005-01-21",5.6122,5.6122,5.4477,5.4477,47400.0],["2005-01-24",5.4505,5.6234,5.4477,5.5939,136200.0],["2005-01-25",5.6305,5.6375,5.5039,5.5391,82200.0],["2005-01-26",5.5939,5.6909,5.5588,5.6768,78000.0],["2005-01-27",5.7064,5.7064,5.5686,5.5798,40200.0],["2005-01-28",5.6501,5.6515,5.4899,5.5278,69600.0],["2005-01-31",5.5742,5.6305,5.5686,5.6305,40800.0],["2005-02-01",5.629,5.6431,5.5742,5.6094,67200.0],["2005-02-02",5.6614,5.7457,5.6614,5.7176,117600.0],["2005-02-03",5.7218,5.7724,5.6782,5.764,94800.0],["2005-02-04",5.6628,5.8723,5.6628,5.8526,133200.0],["2005-02-07",5.8877,5.9454,5.8582,5.8891,72600.0],["2005-02-08",5.854,5.9116,5.8455,5.9032,31800.0],["2005-02-09",5.9397,5.9397,5.771,5.8132,78000.0],["2005-02-10",5.8132,5.8821,5.7514,5.7542,124200.0],["2005-02-11",5.7134,5.9074,5.7134,5.8905,87600.0],["2005-02-14",5.7724,5.8976,5.764,5.8315,141000.0],["2005-02-15",5.8399,6.7903,5.7823,6.3685,540000.0],["2005-02-16",6.4304,6.5288,6.3235,6.4332,123000.0],["2005-02-17",6.4079,6.5119,6.377,6.4262,109200.0],["2005-02-18",6.5007,6.5007,6.3095,6.3306,118200.0],["2005-02-22",6.3123,6.3896,6.0592,6.0592,151200.0],["2005-02-23",6.0831,6.1309,6.0452,6.0663,268200.0],["2005-02-24",6.0859,6.204,6.0171,6.1984,182400.0],["2005-02-25",6.1858,6.2589,6.1464,6.2589,312600.0],["2005-02-28",6.2547,6.3137,6.2547,6.2589,255000.0],["2005-03-01",6.2504,6.3109,6.2476,6.2617,130800.0],["2005-03-02",6.2026,6.3249,6.2026,6.2898,78000.0],["2005-03-03",6.3207,6.3502,6.2729,6.2757,100800.0],["2005-03-04",6.2659,6.3741,6.2659,6.3643,175200.0],["2005-03-07",6.3404,6.3868,6.2462,6.2462,122400.0],["2005-03-08",6.3263,6.3559,6.2476,6.2561,85800.0],["2005-03-09",5.6305,5.6389,5.272,5.4997,1738200.0],["2005-03-10",5.4983,5.5531,5.4407,5.5306,527400.0],["2005-03-11",5.4561,5.6459,5.4561,5.577,465000.0],["2005-03-14",5.622,5.622,5.4139,5.4463,169800.0],["2005-03-15",5.5306,5.5742,5.4435,5.4828,166200.0],["2005-03-16",5.4828,5.5039,5.4491,5.4674,633600.0],["2005-03-17",5.4125,5.518,5.4125,5.518,143400.0],["2005-03-18",5.5869,5.6825,5.4252,5.5152,334800.0],["2005-03-21",5.4378,5.532,5.4266,5.5011,232800.0],["2005-03-22",5.5419,5.5419,5.4266,5.4646,545400.0],["2005-03-23",5.4125,5.4125,5.2003,5.2818,109800.0],["2005-03-24",5.3352,5.428,5.3043,5.3774,142200.0],["2005-03-28",5.4842,5.6529,5.4393,5.5531,237000.0],["2005-03-29",5.4983,5.5911,5.4899,5.5475,475200.0],["2005-03-30",5.4927,5.6712,5.4828,5.6572,162600.0],["2005-03-31",5.6234,5.6487,5.5489,5.5658,216600.0],["2005-04-01",5.6642,5.6754,5.532,5.5742,110400.0],["2005-04-04",5.518,5.6037,5.4646,5.5475,75000.0],["2005-04-05",5.4927,5.5812,5.4927,5.5264,85800.0],["2005-04-06",5.5714,5.66,5.4842,5.6487,72000.0],["2005-04-07",5.6698,5.7429,5.6515,5.6586,37800.0],["2005-04-08",5.6445,5.6993,5.5616,5.5616,57000.0],["2005-04-11",5.5616,5.615,5.5081,5.5208,111000.0],["2005-04-12",5.5095,5.5306,5.4055,5.4899,151800.0],["2005-04-13",5.466,5.5841,5.466,5.525,118200.0],["2005-04-14",5.5798,5.5911,5.518,5.525,54000.0],["2005-04-15",5.5602,5.5602,5.4196,5.4477,159000.0],["2005-04-18",5.4196,5.4646,5.3254,5.4069,112200.0],["2005-04-19",5.4027,5.4491,5.3872,5.4308,132600.0],["2005-04-20",5.473,5.473,5.2326,5.2326,149400.0],["2005-04-21",5.3212,5.4196,5.2762,5.3985,197400.0],["2005-04-22",5.3788,5.3816,5.1426,5.1834,131400.0],["2005-04-25",5.144,5.376,5.144,5.376,93600.0],["2005-04-26",5.3844,5.4477,5.2776,5.3422,147600.0],["2005-04-27",5.2959,5.3746,5.2593,5.3577,104400.0],["2005-04-28",5.3422,5.4336,5.3155,5.3155,145200.0],["2005-04-29",5.3155,5.3282,5.2438,5.3282,109800.0],["2005-05-02",5.2691,5.4322,5.2509,5.421,169800.0],["2005-05-03",5.4336,5.5039,5.3718,5.4786,60000.0],["2005-05-04",5.4856,5.622,5.4856,5.5911,97200.0],["2005-05-05",5.6108,5.7078,5.6108,5.6993,73800.0],["2005-05-06",5.7359,5.7837,5.6192,5.7387,184800.0],["2005-05-09",5.7963,5.8273,5.7556,5.8273,39600.0],["2005-05-10",5.8343,5.9341,5.7134,5.8329,119400.0],["2005-05-11",5.6951,5.8652,5.6951,5.8484,174000.0],["2005-05-12",5.8484,5.8484,5.6895,5.7232,161400.0],["2005-05-13",5.7921,5.802,5.6361,5.764,172200.0],["2005-05-16",5.7275,5.8245,5.7275,5.802,164400.0],["2005-05-17",5.802,5.9018,5.7148,5.8821,140400.0],["2005-05-18",5.7781,5.9397,5.7781,5.9397,321000.0],["2005-05-19",5.8568,6.4149,5.854,6.3193,229200.0],["2005-05-20",6.3095,6.3938,5.9046,6.0592,267600.0],["2005-05-23",6.107,6.1886,6.0592,6.1436,142800.0],["2005-05-24",6.1562,6.1661,5.965,6.0128,212400.0],["2005-05-25",5.9636,5.9875,5.8231,5.8329,111000.0],["2005-05-26",5.8737,6.0157,5.8638,6.0142,48000.0],["2005-05-27",5.9861,6.138,5.9341,6.1197,89400.0],["2005-05-31",6.0874,6.1591,6.0522,6.0536,157200.0],["2005-06-01",6.1773,6.1858,6.0859,6.1858,74400.0],["2005-06-02",6.0888,6.1815,6.01,6.1084,95400.0],["2005-06-03",5.996,6.1394,5.996,6.0578,116400.0],["2005-06-06",6.0592,6.107,5.9664,5.9988,164400.0],["2005-06-07",5.9299,6.2701,5.9299,6.1773,130800.0],["2005-06-08",6.1858,6.2434,6.1084,6.1408,115200.0],["2005-06-09",6.1014,6.2209,5.9791,6.2153,171000.0],["2005-06-10",6.2237,6.2687,6.1127,6.1211,96000.0],["2005-06-13",6.1183,6.1183,5.8821,5.9032,217200.0],["2005-06-14",5.8835,6.0381,5.8835,6.01,187800.0],["2005-06-15",5.996,6.0888,5.9102,6.0424,249600.0],["2005-06-16",6.0522,6.1323,5.958,6.1155,177600.0],["2005-06-17",6.1619,6.1619,5.9693,5.9904,220800.0],["2005-06-20",5.9889,6.0142,5.9187,5.958,133800.0],["2005-06-21",6.0452,6.2434,5.9215,6.0297,358800.0],["2005-06-22",6.0466,6.0705,5.8624,5.9904,188400.0],["2005-06-23",5.9749,6.0452,5.8343,5.8343,271800.0],["2005-06-24",5.8371,5.9313,5.6487,5.7963,453600.0],["2005-06-27",5.667,5.816,5.667,5.816,133800.0],["2005-06-28",5.8343,6.0241,5.8343,6.0241,190200.0],["2005-06-29",5.9313,6.1281,5.9313,6.1042,125400.0],["2005-06-30",6.1506,6.1506,5.9636,5.9735,59400.0],["2005-07-01",5.965,6.0325,5.9636,5.965,55800.0],["2005-07-05",6.0269,6.3109,6.0255,6.3109,276000.0],["2005-07-06",6.2125,6.2842,6.0986,6.2083,213600.0],["2005-07-07",6.3221,6.5021,6.2575,6.2785,391800.0],["2005-07-08",6.2954,6.4936,6.2954,6.4093,347400.0],["2005-07-11",6.4037,6.5372,6.4037,6.5105,336000.0],["2005-07-12",6.4458,6.5049,6.3784,6.4318,247200.0],["2005-07-13",6.4023,6.4655,6.3966,6.4627,228600.0],["2005-07-14",6.4669,6.5021,6.3334,6.4332,109800.0],["2005-07-15",6.3263,6.3854,6.2279,6.3587,65400.0],["2005-07-18",6.2687,6.3882,6.2026,6.3263,156600.0],["2005-07-19",6.3263,6.4009,6.3263,6.3362,82800.0],["2005-07-20",6.3334,6.5204,6.3334,6.4697,123600.0],["2005-07-21",6.4529,6.4866,6.2364,6.2392,145200.0],["2005-07-22",6.2364,6.4894,6.2364,6.4894,103800.0],["2005-07-25",6.4191,6.5302,6.4191,6.4712,48000.0],["2005-07-26",6.5316,6.5499,6.4205,6.5119,44400.0],["2005-07-27",6.4697,6.4697,6.3278,6.3278,64200.0],["2005-07-28",6.3404,6.4669,6.2912,6.4191,75600.0],["2005-07-29",6.4416,6.5513,6.4163,6.5513,147000.0],["2005-08-01",6.5513,6.7551,6.5513,6.5583,298800.0],["2005-08-02",6.6905,6.8043,6.4683,6.5949,291600.0],["2005-08-03",6.4346,6.4543,5.9496,6.2279,396000.0],["2005-08-04",6.2237,6.294,5.9243,6.0016,246000.0],["2005-08-05",5.9608,5.9946,5.4449,5.5433,399600.0],["2005-08-08",5.7078,5.7078,5.5124,5.5264,506400.0],["2005-08-09",5.5531,5.7078,5.4828,5.5967,354000.0],["2005-08-10",5.6206,5.6642,5.5081,5.5728,615600.0],["2005-08-11",5.5728,5.66,5.5616,5.615,119400.0],["2005-08-12",5.6234,5.6234,5.5264,5.5925,170400.0],["2005-08-15",5.6066,5.6066,5.5503,5.6051,97800.0],["2005-08-16",5.5672,5.6094,5.5391,5.5686,111600.0],["2005-08-17",5.5883,5.615,5.532,5.5644,99600.0],["2005-08-18",5.5531,5.6066,5.5264,5.5419,73800.0],["2005-08-19",5.5419,5.6192,5.5419,5.5953,80400.0],["2005-08-22",5.6094,5.7162,5.5953,5.6487,100200.0],["2005-08-23",5.6993,5.7359,5.6094,5.6445,88200.0],["2005-08-24",5.6445,5.7148,5.5883,5.5897,112800.0],["2005-08-25",5.5602,5.6909,5.5602,5.6319,121800.0],["2005-08-26",5.6234,5.6361,5.5883,5.5883,102600.0],["2005-08-29",5.5602,5.563,5.4266,5.5011,143400.0],["2005-08-30",5.4828,5.5869,5.48,5.5405,148800.0],["2005-08-31",5.5531,5.5531,5.4083,5.5236,149400.0],["2005-09-01",5.5517,5.5967,5.4899,5.5967,196200.0],["2005-09-02",5.5264,5.5559,5.4125,5.4154,84000.0],["2005-09-06",5.3985,5.6023,5.3985,5.5138,208800.0],["2005-09-07",5.4871,5.5039,5.4055,5.4393,160200.0],["2005-09-08",5.4083,5.4083,5.2959,5.2959,151200.0],["2005-09-09",5.3099,5.3704,5.3099,5.3422,160800.0],["2005-09-12",5.3422,5.3746,5.3422,5.3563,87600.0],["2005-09-13",5.3493,5.3563,5.2579,5.293,67200.0],["2005-09-14",5.272,5.279,5.144,5.2228,272400.0],["2005-09-15",5.2213,5.2438,5.1342,5.1426,101400.0],["2005-09-16",5.1904,5.2551,5.1721,5.2551,255600.0],["2005-09-19",5.2396,5.3563,5.2396,5.2691,52200.0],["2005-09-20",5.2818,5.3437,5.0625,5.0751,229800.0],["2005-09-21",5.1145,5.1145,4.7982,4.8038,201000.0],["2005-09-22",4.8165,4.9542,4.7729,4.7785,216600.0],["2005-09-23",4.7869,4.8193,4.6267,4.7307,212400.0],["2005-09-26",4.8024,4.9556,4.7855,4.9556,167400.0],["2005-09-27",4.9556,4.9641,4.8432,4.8868,127200.0],["2005-09-28",4.9205,4.988,4.9163,4.9655,94200.0],["2005-09-29",5.0119,5.0119,4.8924,4.9613,200400.0],["2005-09-30",4.988,4.988,4.9289,4.9655,33000.0],["2005-10-03",4.957,5.0372,4.957,5.0217,87600.0],["2005-10-04",5.033,5.054,4.995,5.0259,105600.0],["2005-10-05",5.0273,5.0442,4.7799,4.8193,151800.0],["2005-10-06",4.8221,4.9331,4.8052,4.8291,91200.0],["2005-10-07",4.8825,4.9247,4.8502,4.853,24000.0],["2005-10-10",4.8249,4.9402,4.7869,4.7869,97200.0],["2005-10-11",4.8319,4.8375,4.6182,4.6393,87000.0],["2005-10-12",4.6407,4.7574,4.614,4.7434,314400.0],["2005-10-13",4.749,4.8333,4.704,4.7855,114600.0],["2005-10-14",4.8094,4.8277,4.711,4.7954,65400.0],["2005-10-17",4.7588,4.8558,4.6435,4.7532,170400.0],["2005-10-18",4.7096,4.7715,4.6407,4.6548,157800.0],["2005-10-19",4.6899,4.7082,4.569,4.7082,247200.0],["2005-10-20",4.666,4.7363,4.6464,4.6815,152400.0],["2005-10-21",4.6927,4.7996,4.6927,4.7883,142200.0],["2005-10-24",4.794,4.8305,4.7096,4.7869,121200.0],["2005-10-25",4.7743,4.7996,4.5634,4.5957,133800.0],["2005-10-26",4.569,4.6393,4.4776,4.5269,270600.0],["2005-10-27",4.4861,4.5254,4.42,4.42,79800.0],["2005-10-28",4.4298,4.5156,4.368,4.4552,180000.0],["2005-10-31",4.4102,4.5971,4.4102,4.5142,165600.0],["2005-11-01",4.4987,4.5226,4.4495,4.5128,81600.0],["2005-11-02",4.5409,4.5409,4.4299,4.4706,279600.0],["2005-11-03",4.5044,4.5311,4.4256,4.4566,277800.0],["2005-11-04",4.5128,4.6154,4.4636,4.6154,150000.0],["2005-11-07",4.5465,4.6815,4.5465,4.6548,150600.0],["2005-11-08",4.6126,4.8249,4.6126,4.7658,208800.0],["2005-11-09",4.8432,5.0414,4.8361,4.9219,298200.0],["2005-11-10",4.9556,5.0456,4.9078,5.0456,151800.0],["2005-11-11",5.0611,5.1454,5.0245,5.1033,132000.0],["2005-11-14",5.1539,5.1862,5.0344,5.0864,203400.0],["2005-11-15",5.1215,5.2368,5.0639,5.1089,148200.0],["2005-11-16",5.099,5.1482,5.0906,5.1257,95400.0],["2005-11-17",5.0723,5.3155,5.0723,5.2213,247200.0],["2005-11-18",5.2973,5.2973,5.2031,5.2171,70800.0],["2005-11-21",5.2017,5.2804,5.2017,5.2804,163800.0],["2005-11-22",5.2832,5.4632,5.272,5.4407,158400.0],["2005-11-23",5.4533,5.5081,5.3929,5.466,97200.0],["2005-11-25",5.5095,5.5095,5.3844,5.4083,39600.0],["2005-11-28",5.3296,5.3422,5.2438,5.3169,265200.0],["2005-11-29",5.3423,5.4224,5.2677,5.279,72000.0],["2005-11-30",5.3226,5.3985,5.279,5.3254,376800.0],["2005-12-01",5.3999,5.3999,5.272,5.279,307200.0],["2005-12-02",5.3212,5.3212,5.1595,5.2045,100200.0],["2005-12-05",5.1764,5.2101,5.1398,5.1665,199800.0],["2005-12-06",5.1989,5.2213,5.1496,5.1665,370800.0],["2005-12-07",5.1665,5.1721,5.1314,5.1665,127800.0],["2005-12-08",5.1764,5.324,5.1623,5.2017,161400.0],["2005-12-09",5.2298,5.2298,5.1862,5.2017,111000.0],["2005-12-12",5.182,5.2059,5.1539,5.2017,245400.0],["2005-12-13",5.2017,5.2748,5.1918,5.2691,469800.0],["2005-12-14",5.3352,5.3352,5.2185,5.279,267000.0],["2005-12-15",5.3085,5.3085,5.2087,5.2832,82200.0],["2005-12-16",5.2635,5.3338,5.234,5.2438,419400.0],["2005-12-19",5.2017,5.2523,5.175,5.2438,105000.0],["2005-12-20",5.2396,5.2706,5.1904,5.2228,38400.0],["2005-12-21",5.2228,5.3127,5.2031,5.2523,43800.0],["2005-12-22",5.2973,5.3535,5.2368,5.3212,117600.0],["2005-12-23",5.3451,5.3816,5.3183,5.3647,17400.0],["2005-12-27",5.3029,5.3451,5.2087,5.2087,100200.0],["2005-12-28",5.2657,5.3028,5.1545,5.2871,126600.0],["2005-12-29",5.2871,5.2871,5.2557,5.2557,27000.0],["2005-12-30",5.2557,5.2871,5.2172,5.2343,52800.0],["2006-01-03",5.213,5.4695,5.213,5.4567,236400.0],["2006-01-04",5.498,5.5664,5.4396,5.4866,115800.0],["2006-01-05",5.5008,5.5008,5.4011,5.4453,34200.0],["2006-01-06",5.4866,5.5721,5.4809,5.535,103200.0],["2006-01-09",5.4795,5.5593,5.4795,5.5151,91800.0],["2006-01-10",5.5037,5.5764,5.488,5.545,144600.0],["2006-01-11",5.4994,5.6604,5.4994,5.6476,180000.0],["2006-01-12",5.6818,5.9583,5.6818,5.9426,113400.0],["2006-01-13",5.8984,5.8984,5.5821,5.6376,90600.0],["2006-01-17",5.592,5.7517,5.592,5.736,162000.0],["2006-01-18",5.7075,5.7716,5.6946,5.7431,48000.0],["2006-01-19",5.7659,5.793,5.7032,5.746,65400.0],["2006-01-20",5.8015,5.8015,5.6647,5.6918,118200.0],["2006-01-23",5.6376,5.7403,5.6177,5.6718,216000.0],["2006-01-24",5.7003,5.8001,5.6704,5.8001,42600.0],["2006-01-25",5.8072,5.8087,5.7802,5.8072,48000.0],["2006-01-26",5.8429,5.9925,5.7916,5.9925,91200.0],["2006-01-27",5.9854,6.0566,5.9754,6.0395,52200.0],["2006-01-30",5.9326,5.9768,5.6761,5.716,72000.0],["2006-01-31",5.6063,5.783,5.6063,5.6918,122400.0],["2006-02-01",5.7773,5.9839,5.7702,5.9768,123600.0],["2006-02-02",5.917,5.917,5.6804,5.6804,77400.0],["2006-02-03",5.726,5.7474,5.6832,5.7274,43200.0],["2006-02-06",5.6562,5.7645,5.5892,5.612,68400.0],["2006-02-07",5.6291,5.7873,5.6049,5.7231,61800.0],["2006-02-08",5.7859,5.7859,5.6661,5.7502,48000.0],["2006-02-09",5.7018,5.8172,5.6761,5.6861,91800.0],["2006-02-10",5.6718,5.7132,5.649,5.7018,61800.0],["2006-02-13",5.7018,5.7231,5.602,5.6134,102600.0],["2006-02-14",5.6747,5.7574,5.5806,5.7574,45000.0],["2006-02-15",5.7345,5.9141,5.7288,5.897,57600.0],["2006-02-16",5.9269,5.9284,5.8001,5.907,39000.0],["2006-02-17",5.887,5.9583,5.7944,5.8158,36600.0],["2006-02-21",5.8899,5.8913,5.6519,5.6519,57600.0],["2006-02-22",5.6405,5.8058,5.6291,5.7631,42000.0],["2006-02-23",5.7631,5.8058,5.7089,5.803,46800.0],["2006-02-24",5.773,5.8357,5.7659,5.8357,28200.0],["2006-02-27",5.8044,5.8044,5.726,5.7887,27000.0],["2006-02-28",5.7859,5.8272,5.706,5.7103,43200.0],["2006-03-01",5.7802,5.9569,5.7203,5.8842,75000.0],["2006-03-02",5.9526,5.964,5.8785,5.9412,51000.0],["2006-03-03",5.8699,5.9697,5.8557,5.917,64200.0],["2006-03-06",5.8842,5.9212,5.7274,5.7274,100200.0],["2006-03-07",5.726,5.9056,5.7146,5.8343,57000.0],["2006-03-08",5.7702,5.8372,5.7374,5.83,30600.0],["2006-03-09",5.7844,5.8414,5.6462,5.6462,90000.0],["2006-03-10",5.6419,5.7289,5.6291,5.7289,24000.0],["2006-03-13",5.6761,5.7288,5.5949,5.6747,150000.0],["2006-03-14",5.6291,5.6946,5.5578,5.6006,133200.0],["2006-03-15",5.555,5.622,5.555,5.5821,179400.0],["2006-03-16",5.6234,5.6932,5.6148,5.669,60000.0],["2006-03-17",5.6975,5.8243,5.6904,5.7531,420000.0],["2006-03-20",5.7146,5.7246,5.5137,5.7203,99600.0],["2006-03-21",5.488,5.7203,5.4852,5.488,59400.0],["2006-03-22",5.5279,5.555,5.498,5.5279,108000.0],["2006-03-23",5.5008,5.5023,5.4253,5.478,61200.0],["2006-03-24",5.5521,5.565,5.5008,5.5008,42000.0],["2006-03-27",5.4638,5.565,5.3726,5.4438,76800.0],["2006-03-28",5.4695,5.6191,5.394,5.6191,84000.0],["2006-03-29",5.5607,5.5849,5.3512,5.3997,232800.0],["2006-03-30",5.3484,5.4866,5.3484,5.421,214200.0],["2006-03-31",5.4153,5.4752,5.4153,5.4609,87000.0],["2006-04-03",5.4196,5.5108,5.4168,5.478,81600.0],["2006-04-04",5.4766,5.555,5.4253,5.5108,85800.0],["2006-04-05",5.555,5.5578,5.4994,5.5165,102600.0],["2006-04-06",5.5151,5.5165,5.4581,5.4837,63600.0],["2006-04-07",5.4624,5.5165,5.3298,5.3341,85800.0],["2006-04-10",5.3441,5.4609,5.3441,5.3626,101400.0],["2006-04-11",5.337,5.4054,5.2742,5.2885,85800.0],["2006-04-12",5.2728,5.3227,5.2087,5.27,94800.0],["2006-04-13",5.3198,5.3655,5.2899,5.3198,43200.0],["2006-04-17",5.3241,5.3341,5.136,5.203,163200.0],["2006-04-18",5.2158,5.3484,5.2115,5.3455,359400.0],["2006-04-19",5.3455,5.5265,5.3113,5.5265,129000.0],["2006-04-20",5.441,5.5137,5.4282,5.4852,187800.0],["2006-04-21",5.5635,5.5635,5.4381,5.4666,117600.0],["2006-04-24",5.4937,5.498,5.3355,5.3669,126600.0],["2006-04-25",5.3612,5.3712,5.2472,5.3313,157800.0],["2006-04-26",5.2913,5.3769,5.2742,5.337,127800.0],["2006-04-27",5.3455,5.3526,5.2885,5.3298,123000.0],["2006-04-28",5.3013,5.4153,5.3013,5.3911,99000.0],["2006-05-01",5.4296,5.5849,5.4296,5.5806,189600.0],["2006-05-02",5.5935,5.7003,5.5821,5.7003,229800.0],["2006-05-03",5.6661,5.6961,5.4866,5.592,187200.0],["2006-05-04",5.592,5.6946,5.5194,5.622,231600.0],["2006-05-05",5.6519,5.7174,5.6305,5.716,221400.0],["2006-05-08",5.6747,5.7787,5.6291,5.7616,276600.0],["2006-05-09",5.7146,5.8115,5.7003,5.7916,156600.0],["2006-05-10",5.8129,5.8129,5.6676,5.6961,255000.0],["2006-05-11",5.6647,5.6946,5.5963,5.622,314400.0],["2006-05-12",5.5892,5.6362,5.4111,5.6106,351600.0],["2006-05-15",5.5892,5.8429,5.5892,5.6519,343200.0],["2006-05-16",5.6505,5.679,5.6148,5.6576,742800.0],["2006-05-17",5.5963,5.6875,5.5963,5.6248,228000.0],["2006-05-18",5.6334,5.6875,5.6177,5.6248,178200.0],["2006-05-19",5.5849,5.7046,5.5849,5.7046,89400.0],["2006-05-22",5.6704,5.736,5.6419,5.7203,105000.0],["2006-05-23",5.7103,5.7958,5.6932,5.6946,100200.0],["2006-05-24",5.6989,5.7346,5.5863,5.7217,194400.0],["2006-05-25",5.6889,5.7958,5.6889,5.7958,1018200.0],["2006-05-26",5.8087,6.1835,5.7973,6.0495,369000.0],["2006-05-30",6.1008,6.1008,5.7859,5.7859,218400.0],["2006-05-31",5.7474,5.944,5.7474,5.9198,485400.0],["2006-06-01",5.8785,6.1706,5.8514,6.1564,373200.0],["2006-06-02",6.1635,6.2234,6.0751,6.1407,161400.0],["2006-06-05",6.155,6.155,5.7303,5.7388,171600.0],["2006-06-06",5.7417,5.7673,5.612,5.6761,142200.0],["2006-06-07",5.6946,5.8258,5.6505,5.6661,153600.0],["2006-06-08",5.6946,5.7816,5.4709,5.7759,163800.0],["2006-06-09",5.8044,5.8044,5.6205,5.649,184200.0],["2006-06-12",5.6918,5.6918,5.4937,5.5493,195000.0],["2006-06-13",5.4866,5.716,5.4866,5.5806,147600.0],["2006-06-14",5.5422,5.6148,5.4453,5.5251,132000.0],["2006-06-15",5.5521,5.5849,5.4866,5.5023,192000.0],["2006-06-16",5.4766,5.5094,5.2942,5.3384,931800.0],["2006-06-19",5.3598,5.3598,5.2016,5.2301,259800.0],["2006-06-20",5.2101,5.2586,5.1374,5.193,193200.0],["2006-06-21",5.193,5.3141,5.1702,5.1887,389400.0],["2006-06-22",5.2087,5.2571,5.1588,5.2229,137400.0],["2006-06-23",5.1802,5.2415,5.1417,5.2158,145200.0],["2006-06-26",5.2343,5.3013,5.2201,5.27,108600.0],["2006-06-27",5.2956,5.2956,5.213,5.2386,49800.0],["2006-06-28",5.2329,5.2643,5.2016,5.2429,116400.0],["2006-06-29",5.2628,5.3783,5.2201,5.3569,232800.0],["2006-06-30",5.3626,5.4324,5.2999,5.337,504000.0],["2006-07-03",5.3569,5.3968,5.3227,5.3327,42000.0],["2006-07-05",5.26,5.2742,5.1545,5.203,189600.0],["2006-07-06",5.2144,5.2828,5.1674,5.2016,130200.0],["2006-07-07",5.1802,5.2785,5.1617,5.1702,87600.0],["2006-07-10",5.2016,5.3013,5.1802,5.2928,125400.0],["2006-07-11",5.2714,5.3555,5.2372,5.3484,88200.0],["2006-07-12",5.3213,5.3213,5.2187,5.2301,120000.0],["2006-07-13",5.2115,5.2115,5.146,5.1488,136800.0],["2006-07-14",5.1902,5.1902,5.1289,5.1303,111600.0],["2006-07-17",5.136,5.1602,5.0861,5.1303,96000.0],["2006-07-18",5.1332,5.1574,5.0234,5.1531,100800.0],["2006-07-19",5.2286,5.4581,5.213,5.4567,106200.0],["2006-07-20",5.4239,5.4837,5.27,5.2828,190200.0],["2006-07-21",5.2571,5.2571,5.0918,5.1859,123600.0],["2006-07-24",5.2472,5.3227,5.1389,5.3227,75000.0],["2006-07-25",5.3056,5.364,5.2343,5.3056,151200.0],["2006-07-26",5.2543,5.3626,5.2016,5.3127,95400.0],["2006-07-27",5.3555,5.4524,5.3013,5.3255,181200.0],["2006-07-28",5.337,5.5721,5.3341,5.5721,88800.0],["2006-07-31",5.431,5.5251,5.4153,5.5194,91200.0],["2006-08-01",5.4595,5.4595,5.2956,5.3569,225600.0],["2006-08-02",5.4068,5.4068,5.2942,5.3313,141000.0],["2006-08-03",5.3398,5.3398,5.2785,5.337,111600.0],["2006-08-04",5.4381,5.4681,5.2785,5.3284,86400.0],["2006-08-07",5.2728,5.3783,5.2728,5.3783,121800.0],["2006-08-08",5.3854,5.4139,5.2172,5.2244,145200.0],["2006-08-09",5.3241,5.5664,5.2187,5.3056,453000.0],["2006-08-10",5.2343,5.3199,5.2073,5.3056,157800.0],["2006-08-11",5.2728,5.327,5.2358,5.2913,69000.0],["2006-08-14",5.3569,5.4866,5.3084,5.3327,103200.0],["2006-08-15",5.3897,5.451,5.3127,5.364,72600.0],["2006-08-16",5.3127,5.5137,5.3127,5.5108,96600.0],["2006-08-17",5.5008,5.6861,5.488,5.6362,456000.0],["2006-08-18",5.6647,5.6989,5.5806,5.6747,121200.0],["2006-08-21",5.6433,5.6989,5.612,5.6262,97200.0],["2006-08-22",5.5678,5.6277,5.5279,5.5436,132600.0],["2006-08-23",5.5436,5.565,5.2956,5.364,245400.0],["2006-08-24",5.3455,5.4438,5.3013,5.3612,225600.0],["2006-08-25",5.3441,5.4096,5.3084,5.3512,85800.0],["2006-08-28",5.3925,5.4225,5.3284,5.3712,240600.0],["2006-08-29",5.3954,5.5607,5.3441,5.5422,217200.0],["2006-08-30",5.5464,5.5707,5.4752,5.4766,116400.0],["2006-08-31",5.5151,5.7645,5.5023,5.7602,394800.0],["2006-09-01",5.7103,5.7631,5.5949,5.6661,207000.0],["2006-09-05",5.6946,5.6946,5.4823,5.5721,331200.0],["2006-09-06",5.5179,5.5749,5.4353,5.4353,240600.0],["2006-09-07",5.4296,5.5279,5.364,5.3655,373200.0],["2006-09-08",5.3398,5.4111,5.3327,5.3541,131400.0],["2006-09-11",5.3441,5.4068,5.2856,5.374,121800.0],["2006-09-12",5.4182,5.6804,5.3883,5.6633,84000.0],["2006-09-13",5.6889,5.6889,5.5436,5.5863,176400.0],["2006-09-14",5.5578,5.679,5.5578,5.6177,109800.0],["2006-09-15",5.6604,5.716,5.5764,5.7132,340800.0],["2006-09-18",5.669,5.803,5.669,5.7702,169200.0],["2006-09-19",5.6904,5.8329,5.6505,5.8158,168000.0],["2006-09-20",5.8072,5.9569,5.8072,5.9569,280800.0],["2006-09-21",5.9839,5.9854,5.9127,5.9697,156000.0],["2006-09-22",5.9811,5.9811,5.8258,5.8999,66600.0],["2006-09-25",5.8899,5.9298,5.8315,5.9084,288600.0],["2006-09-26",5.86,6.0495,5.8144,6.0153,265200.0],["2006-09-27",5.974,6.1279,5.974,6.0395,148800.0],["2006-09-28",6.0808,6.1165,5.9868,6.031,152400.0],["2006-09-29",5.9839,6.0851,5.9754,5.9939,282600.0],["2006-10-02",5.9854,6.0766,5.9341,6.0381,93000.0],["2006-10-03",5.9668,6.0523,5.9526,6.0295,244800.0],["2006-10-04",5.9882,6.1222,5.9227,6.0267,360600.0],["2006-10-05",6.1051,6.2148,6.0196,6.202,295800.0],["2006-10-06",6.1892,6.1991,6.1279,6.1977,181800.0],["2006-10-09",6.1877,6.2704,6.1421,6.2704,156600.0],["2006-10-10",6.2704,6.3003,6.2162,6.2533,156600.0],["2006-10-11",6.2162,6.2234,6.1022,6.1279,163200.0],["2006-10-12",6.1621,6.2704,6.1393,6.2447,232800.0],["2006-10-13",6.2462,6.259,6.1721,6.1977,100200.0],["2006-10-16",6.1991,6.2661,6.155,6.2633,94800.0],["2006-10-17",6.2148,6.2561,6.0922,6.1022,250200.0],["2006-10-18",6.0865,6.145,6.0652,6.1279,234600.0],["2006-10-19",6.0951,6.1393,6.0894,6.1093,90000.0],["2006-10-20",6.1464,6.1464,6.0082,6.011,86400.0],["2006-10-23",5.9597,6.0481,5.9184,6.0481,55200.0],["2006-10-24",6.0466,6.0466,5.9854,6.0267,28200.0],["2006-10-25",5.9854,6.1036,5.9754,6.0865,76200.0],["2006-10-26",6.1264,6.135,6.0709,6.088,349800.0],["2006-10-27",6.0452,6.1279,6.0452,6.0737,78600.0],["2006-10-30",6.0694,6.1507,6.0694,6.1279,135600.0],["2006-10-31",6.1279,6.1321,6.0352,6.0452,114000.0],["2006-11-01",6.0951,6.1136,6.0637,6.0709,141600.0],["2006-11-02",6.0709,6.1264,6.0709,6.1079,198600.0],["2006-11-03",6.1279,6.1279,6.1065,6.1279,296400.0],["2006-11-06",6.1307,6.1364,6.0922,6.1122,73200.0],["2006-11-07",6.0922,6.1478,5.9697,5.9697,84000.0],["2006-11-08",5.8443,6.0253,5.8329,6.011,325200.0],["2006-11-09",6.0509,6.0509,5.773,5.8742,122400.0],["2006-11-10",5.8614,5.8956,5.7474,5.8571,175200.0],["2006-11-13",5.8429,5.8429,5.6519,5.7018,412800.0],["2006-11-14",5.7346,5.7346,5.622,5.6989,245400.0],["2006-11-15",5.6946,5.8115,5.6946,5.8101,276000.0],["2006-11-16",5.8258,5.8329,5.746,5.8329,188400.0],["2006-11-17",5.8315,5.8457,5.803,5.8286,250200.0],["2006-11-20",5.803,5.9312,5.803,5.9312,173400.0],["2006-11-21",5.9141,5.9198,5.8685,5.8799,130200.0],["2006-11-22",5.8899,5.8899,5.8129,5.8471,66000.0],["2006-11-24",5.7987,5.8201,5.7787,5.7787,24600.0],["2006-11-27",5.7787,5.7787,5.5678,5.612,231600.0],["2006-11-28",5.6091,5.6448,5.5692,5.6319,311400.0],["2006-11-29",5.6319,5.7531,5.6319,5.7146,112800.0],["2006-11-30",5.7288,5.7288,5.612,5.6975,97800.0],["2006-12-01",5.7032,5.7075,5.488,5.6034,193800.0],["2006-12-04",5.6248,5.7403,5.5749,5.6476,178800.0],["2006-12-05",5.679,5.679,5.5806,5.5892,194400.0],["2006-12-06",5.5792,5.7046,5.5792,5.6818,139200.0],["2006-12-07",5.6975,5.7046,5.6291,5.6291,106200.0],["2006-12-08",5.6291,5.6319,5.4937,5.5336,111600.0],["2006-12-11",5.535,5.565,5.4951,5.5336,100800.0],["2006-12-12",5.5464,5.5849,5.5165,5.5821,162600.0],["2006-12-13",5.5863,5.6761,5.5863,5.6163,313800.0],["2006-12-14",5.6376,5.6989,5.6305,5.6918,133200.0],["2006-12-15",5.6775,5.7075,5.6619,5.6861,294000.0],["2006-12-18",5.6576,5.6576,5.6191,5.6319,105600.0],["2006-12-19",5.6077,5.7346,5.5863,5.6462,129000.0],["2006-12-20",5.6761,5.7346,5.6747,5.6832,446400.0],["2006-12-21",5.6747,5.7274,5.649,5.649,57600.0],["2006-12-22",5.7032,5.726,5.6547,5.669,46800.0],["2006-12-26",5.7246,5.8286,5.7246,5.793,95400.0],["2006-12-27",5.8723,6.1883,5.8666,6.1696,388800.0],["2006-12-28",6.1522,6.1681,5.9849,6.0642,225000.0],["2006-12-29",6.0498,6.1667,6.0498,6.1667,259800.0],["2007-01-03",6.1609,6.1609,6.0238,6.0512,153600.0],["2007-01-04",6.0282,6.1277,5.956,6.0686,144000.0],["2007-01-05",6.0282,6.0282,5.767,5.8031,144600.0],["2007-01-08",5.7915,5.7915,5.6747,5.7511,51000.0],["2007-01-09",5.7396,5.7569,5.64,5.718,107400.0],["2007-01-10",5.7136,5.868,5.6718,5.8608,100200.0],["2007-01-11",5.8752,5.9502,5.7468,5.8218,204600.0],["2007-01-12",5.7843,5.8348,5.7612,5.8002,129000.0],["2007-01-16",5.8161,5.9661,5.7612,5.7944,300000.0],["2007-01-17",5.7829,5.982,5.7757,5.8406,166800.0],["2007-01-18",5.8233,5.8536,5.7309,5.8391,239400.0],["2007-01-19",5.8103,5.8997,5.8103,5.8997,207600.0],["2007-01-22",5.8882,6.1104,5.8882,5.9733,639600.0],["2007-01-23",5.9459,6.0195,5.9156,5.956,147000.0],["2007-01-24",5.9777,6.1883,5.9416,6.1609,853200.0],["2007-01-25",6.1898,6.1898,5.8666,5.9084,171000.0],["2007-01-26",5.8954,5.9517,5.8233,5.9517,86400.0],["2007-01-29",5.8969,5.9921,5.8565,5.9329,322800.0],["2007-01-30",5.9214,6.0599,5.8882,6.0599,130800.0],["2007-01-31",6.0383,6.0585,5.8997,6.0296,283200.0],["2007-02-01",6.0411,6.1017,5.9546,6.0671,216600.0],["2007-02-02",6.0599,6.0599,5.9704,6.0556,103200.0],["2007-02-05",6.0599,6.1522,6.0484,6.1277,379200.0],["2007-02-06",6.132,6.1753,6.0902,6.1248,505200.0],["2007-02-07",6.1017,6.1869,6.0628,6.1768,208200.0],["2007-02-08",6.1797,6.3124,6.1378,6.2792,399600.0],["2007-02-09",6.2576,6.2576,6.0859,6.1696,364800.0],["2007-02-12",6.1724,6.2807,6.1104,6.272,691200.0],["2007-02-13",6.2662,6.3485,6.2273,6.2965,177000.0],["2007-02-14",6.2893,6.3052,6.2201,6.2778,302400.0],["2007-02-15",6.2504,6.3037,6.2128,6.2677,308400.0],["2007-02-16",6.2662,6.3052,6.1609,6.2908,267600.0],["2007-02-20",6.2706,6.3196,6.1768,6.3196,225600.0],["2007-02-21",6.2792,6.4206,6.2633,6.4134,310800.0],["2007-02-22",6.3903,6.5259,6.3889,6.5072,407400.0],["2007-02-23",6.4855,6.5072,6.4192,6.4913,238800.0],["2007-02-26",6.4754,6.5476,6.4336,6.5476,219600.0],["2007-02-27",6.4928,6.4928,6.3975,6.3975,250800.0],["2007-02-28",6.3701,6.4249,6.2302,6.3283,246000.0],["2007-03-01",6.2446,6.3744,6.2403,6.3225,91800.0],["2007-03-02",6.2908,6.2994,6.0931,6.0974,228000.0],["2007-03-05",6.0974,6.2172,5.9156,5.9156,265800.0],["2007-03-06",6.0527,6.1984,6.0195,6.1926,256200.0],["2007-03-07",6.1768,6.1768,5.9199,6.1032,293400.0],["2007-03-08",6.1393,6.1537,6.0671,6.1191,341400.0],["2007-03-09",6.1609,6.1696,6.0686,6.1696,153000.0],["2007-03-12",6.1667,6.2403,6.1595,6.2345,91800.0],["2007-03-13",6.1551,6.2547,6.1205,6.197,363000.0],["2007-03-14",6.2085,6.2835,6.2071,6.2532,313200.0],["2007-03-15",6.2633,6.3441,6.2532,6.3441,259800.0],["2007-03-16",6.334,6.3701,6.2677,6.3095,520200.0],["2007-03-19",6.3081,6.3716,6.2922,6.3211,301200.0],["2007-03-20",6.3254,6.3398,6.2951,6.3312,109800.0],["2007-03-21",6.3095,6.5577,6.3095,6.5389,195000.0],["2007-03-22",6.5562,6.5562,6.4076,6.4076,148800.0],["2007-03-23",6.4451,6.4913,6.4451,6.4798,75000.0],["2007-03-26",6.4769,6.5461,6.4711,6.5404,82800.0],["2007-03-27",6.5245,6.5303,6.4538,6.5086,83400.0],["2007-03-28",6.4639,6.536,6.4581,6.4985,155400.0],["2007-03-29",6.5332,6.5332,6.435,6.487,162000.0],["2007-03-30",6.5043,6.549,6.4221,6.549,243000.0],["2007-04-02",6.5519,6.637,6.5202,6.601,241200.0],["2007-04-03",6.6154,6.6356,6.5591,6.562,136800.0],["2007-04-04",6.5865,6.588,6.5144,6.5635,114000.0],["2007-04-05",6.549,6.5562,6.4697,6.4971,154800.0],["2007-04-09",6.5173,6.5202,6.4581,6.4855,273000.0],["2007-04-10",6.4855,6.5231,6.4754,6.4754,135600.0],["2007-04-11",6.5115,6.5115,6.3297,6.3903,175200.0],["2007-04-12",6.3586,6.4206,6.2994,6.412,271200.0],["2007-04-13",6.3932,6.5072,6.3268,6.5072,114600.0],["2007-04-16",6.5288,6.5995,6.4451,6.5822,492000.0],["2007-04-17",6.4552,6.6544,6.4552,6.6399,379200.0],["2007-04-18",6.6255,6.6399,6.5346,6.5577,122400.0],["2007-04-19",6.5721,6.5793,6.5014,6.5317,175200.0],["2007-04-20",6.6053,6.7323,6.5938,6.7323,331200.0],["2007-04-23",6.7178,6.738,6.6053,6.6298,105600.0],["2007-04-24",6.663,6.8087,6.6082,6.8015,213600.0],["2007-04-25",6.7525,7.0757,6.7438,7.0757,433200.0],["2007-04-26",6.8073,7.0641,6.8073,7.0641,646200.0],["2007-04-27",7.0107,7.1334,6.9992,7.1045,588600.0],["2007-04-30",7.1002,7.1016,6.6847,6.7366,625800.0],["2007-05-01",6.8131,6.8708,6.6861,6.8232,341400.0],["2007-05-02",6.8607,7.08,6.8073,6.9256,343800.0],["2007-05-03",6.8693,6.9602,6.7409,6.7553,248400.0],["2007-05-04",6.7813,6.8881,6.7539,6.8087,316800.0],["2007-05-07",6.8174,6.9227,6.8174,6.9054,175200.0],["2007-05-08",6.8722,6.8838,6.7294,6.8102,278400.0],["2007-05-09",6.9444,6.9718,6.8347,6.9097,181800.0],["2007-05-10",6.878,6.9213,6.803,6.8881,388200.0],["2007-05-11",6.8939,7.0165,6.8809,7.0122,200400.0],["2007-05-14",6.9934,7.0295,6.8607,6.8607,372600.0],["2007-05-15",6.8939,7.0309,6.8116,6.8116,313200.0],["2007-05-16",6.8058,6.953,6.8058,6.9516,222000.0],["2007-05-17",6.9198,7.005,6.865,6.9198,480000.0],["2007-05-18",6.9242,6.9242,6.8188,6.8953,226800.0],["2007-05-21",6.8982,7.106,6.8982,7.0598,256800.0],["2007-05-22",7.1016,7.23,7.0728,7.1954,216600.0],["2007-05-23",7.2142,7.2676,7.1464,7.168,241800.0],["2007-05-24",7.1752,7.2921,7.1391,7.1983,431400.0],["2007-05-25",7.2142,7.2387,7.1305,7.2142,202800.0],["2007-05-29",7.2445,7.3902,7.2185,7.3224,197400.0],["2007-05-30",7.383,7.4724,7.2272,7.4032,179400.0],["2007-05-31",7.3411,7.4551,7.3411,7.4205,294600.0],["2007-06-01",7.4248,7.4854,7.3729,7.3945,106200.0],["2007-06-04",7.3743,7.4147,7.3527,7.3772,196200.0],["2007-06-05",7.3253,7.3873,7.2733,7.3426,181800.0],["2007-06-06",7.2733,7.4205,7.2272,7.4162,280200.0],["2007-06-07",7.3945,7.5821,7.344,7.3498,452400.0],["2007-06-08",7.3411,7.3916,7.2834,7.3108,258000.0],["2007-06-11",7.2935,7.357,7.2156,7.23,298200.0],["2007-06-12",7.2286,7.3902,7.1565,7.2474,361200.0],["2007-06-13",7.3238,7.5677,7.3108,7.4854,301200.0],["2007-06-14",7.4479,7.598,7.4191,7.4609,277200.0],["2007-06-15",7.647,7.8086,7.6023,7.7278,763800.0],["2007-06-18",7.7754,7.8591,7.7047,7.7177,238200.0],["2007-06-19",7.6687,7.7855,7.6672,7.7206,260400.0],["2007-06-20",7.7567,7.8836,7.6816,7.6918,244800.0],["2007-06-21",7.647,7.7855,7.647,7.6643,163200.0],["2007-06-22",7.6614,7.6917,7.4667,7.5273,542400.0],["2007-06-25",7.4753,7.6023,7.3137,7.3411,456000.0],["2007-06-26",7.3945,7.4436,7.3238,7.4349,609000.0],["2007-06-27",7.3844,7.5042,7.3224,7.4667,231600.0],["2007-06-28",7.497,7.6889,7.484,7.5864,186600.0],["2007-06-29",7.6283,7.6485,7.4508,7.5576,226800.0],["2007-07-02",7.598,7.6903,7.4364,7.4984,205800.0],["2007-07-03",7.4292,7.5215,7.4162,7.5056,97200.0],["2007-07-05",7.497,7.6081,7.445,7.5734,162600.0],["2007-07-06",7.5417,7.6326,7.533,7.5835,145200.0],["2007-07-09",7.5821,7.6355,7.4898,7.5835,772200.0],["2007-07-10",7.5287,7.5648,7.4739,7.5244,431400.0],["2007-07-11",7.533,7.6167,7.5027,7.6167,158400.0],["2007-07-12",7.634,7.8129,7.6211,7.8028,224400.0],["2007-07-13",7.8375,7.8375,7.6932,7.7841,207600.0],["2007-07-16",7.8028,7.9168,7.7293,7.7783,256200.0],["2007-07-17",7.7235,7.8245,7.6369,7.6845,255600.0],["2007-07-18",7.6254,7.761,7.5042,7.6427,332400.0],["2007-07-19",7.6788,7.7668,7.6037,7.6918,327000.0],["2007-07-20",7.6744,7.6889,7.5042,7.5128,267000.0],["2007-07-23",7.4782,7.5749,7.4407,7.5042,214800.0],["2007-07-24",7.51,7.5345,7.1637,7.2488,367200.0],["2007-07-25",7.331,7.3989,7.1045,7.1247,434400.0],["2007-07-26",7.0771,7.2228,6.725,6.9328,515400.0],["2007-07-27",6.8953,6.9458,6.5635,6.6096,454200.0],["2007-07-30",6.6168,6.8953,6.5476,6.6544,339000.0],["2007-07-31",6.7351,6.8246,6.6673,6.7063,354000.0],["2007-08-01",6.6471,6.8434,6.5894,6.8001,312600.0],["2007-08-02",6.8001,6.8866,6.7092,6.878,244800.0],["2007-08-03",6.8607,6.9732,6.7092,6.7236,337200.0],["2007-08-06",6.738,6.9025,6.6111,6.8535,556200.0],["2007-08-07",6.7626,7.0021,6.6039,6.9371,388800.0],["2007-08-08",6.9977,7.6037,6.7842,7.1002,973800.0],["2007-08-09",7.0886,7.2777,6.7813,6.8607,616800.0],["2007-08-10",6.7597,7.4522,6.7597,7.3541,525000.0],["2007-08-13",7.4421,7.5287,6.9761,7.0324,263400.0],["2007-08-14",7.0165,7.041,6.7929,6.7929,172800.0],["2007-08-15",6.8073,7.005,6.8073,6.8636,177000.0],["2007-08-16",6.8159,7.4162,6.7481,7.4162,319200.0],["2007-08-17",7.6542,7.7668,7.4205,7.4436,373800.0],["2007-08-20",7.4609,7.5287,7.2474,7.4364,155400.0],["2007-08-21",7.3859,7.4724,7.3642,7.3801,63000.0],["2007-08-22",7.4306,7.5936,7.3945,7.4681,331200.0],["2007-08-23",7.5186,7.6052,7.3051,7.3397,117600.0],["2007-08-24",7.3585,7.3585,7.0136,7.2084,335400.0],["2007-08-27",7.2098,7.2373,7.0338,7.1622,216600.0],["2007-08-28",7.1752,7.1752,6.9559,6.9862,269400.0],["2007-08-29",7.0122,7.1637,6.8996,7.1507,183000.0],["2007-08-30",7.0526,7.2546,7.041,7.1507,240000.0],["2007-08-31",7.2416,7.282,7.0641,7.194,121800.0],["2007-09-04",7.2026,7.2026,7.0064,7.1435,237000.0],["2007-09-05",7.0843,7.1103,6.9501,6.979,135000.0],["2007-09-06",7.0165,7.0324,6.94,6.9689,164400.0],["2007-09-07",6.8967,7.0439,6.7222,6.7308,233400.0],["2007-09-10",6.7279,6.8058,6.5721,6.7914,230400.0],["2007-09-11",6.7452,6.9602,6.7452,6.953,243000.0],["2007-09-12",6.878,7.1247,6.8607,6.9963,283800.0],["2007-09-13",7.0684,7.0829,6.9386,7.0439,167400.0],["2007-09-14",6.9747,7.1189,6.9184,7.1161,205200.0],["2007-09-17",7.0814,7.1016,6.9689,7.0064,190200.0],["2007-09-18",7.0324,7.4551,6.9646,7.4551,336600.0],["2007-09-19",7.471,7.6946,7.4234,7.484,330600.0],["2007-09-20",7.4623,7.546,7.357,7.4854,130200.0],["2007-09-21",7.5677,7.5677,7.3945,7.4984,434400.0],["2007-09-24",7.4825,7.5027,7.2416,7.2733,333600.0],["2007-09-25",7.2373,7.295,7.1925,7.2041,238200.0],["2007-09-26",7.2373,7.282,7.1478,7.207,191400.0],["2007-09-27",7.2156,7.2762,7.1911,7.2546,355200.0],["2007-09-28",7.2632,7.2762,7.1767,7.2084,183000.0],["2007-10-01",7.1969,7.6542,7.0886,7.5691,246600.0],["2007-10-02",7.5936,7.6845,7.4854,7.66,102600.0],["2007-10-03",7.6008,7.6239,7.4811,7.5835,159600.0],["2007-10-04",7.598,7.6326,7.4999,7.5994,108600.0],["2007-10-05",7.6903,7.8548,7.6066,7.8158,258000.0],["2007-10-08",7.7884,7.7884,7.6398,7.7119,131400.0],["2007-10-09",7.722,7.7884,7.6513,7.7624,182400.0],["2007-10-10",7.7523,7.9183,7.7394,7.862,154800.0],["2007-10-11",7.8865,7.9082,7.5547,7.6254,111000.0],["2007-10-12",7.6211,7.7697,7.5648,7.66,114000.0],["2007-10-15",7.6499,7.761,7.4984,7.5864,153000.0],["2007-10-16",7.6398,7.722,7.533,7.6932,99000.0],["2007-10-17",7.7956,7.7956,7.5316,7.7047,316800.0],["2007-10-18",7.6283,7.7913,7.5417,7.6326,205200.0],["2007-10-19",7.6196,7.6196,7.0959,7.0973,310800.0],["2007-10-22",7.0742,7.4205,7.041,7.3743,258600.0],["2007-10-23",7.4393,7.4393,7.2142,7.3397,118200.0],["2007-10-24",7.2719,7.2719,7.1204,7.1997,112200.0],["2007-10-25",7.2531,7.3152,7.1189,7.1738,178200.0],["2007-10-26",7.256,7.3873,7.1492,7.3094,135000.0],["2007-10-29",7.3325,7.3859,7.2098,7.2517,144000.0],["2007-10-30",7.2127,7.3512,7.1593,7.1868,158400.0],["2007-10-31",7.2228,7.3455,7.1651,7.3368,249600.0],["2007-11-01",7.2142,7.2733,7.1406,7.1464,247200.0],["2007-11-02",7.2199,7.3787,7.1334,7.3787,279000.0],["2007-11-05",7.2935,7.3469,7.1983,7.3152,218400.0],["2007-11-06",7.2575,7.3859,7.1651,7.3671,295800.0],["2007-11-07",7.2878,7.5907,7.1492,7.1492,227400.0],["2007-11-08",7.1406,7.4652,6.9573,7.3801,297600.0],["2007-11-09",7.3945,7.3945,7.0425,7.1218,391800.0],["2007-11-12",7.1233,7.559,7.1233,7.2849,238800.0],["2007-11-13",7.344,7.6845,7.344,7.6571,223800.0],["2007-11-14",7.4926,7.6629,7.3195,7.4032,152400.0],["2007-11-15",7.3585,7.4393,7.2329,7.2733,160800.0],["2007-11-16",7.2921,7.4191,7.1565,7.3354,222000.0],["2007-11-19",7.2474,7.3181,7.1319,7.2445,200400.0],["2007-11-20",7.2315,7.4205,7.1319,7.23,193200.0],["2007-11-21",7.2026,7.4696,7.1002,7.4075,104400.0],["2007-11-23",7.4638,7.559,7.3469,7.4176,44400.0],["2007-11-26",7.4176,7.4595,7.2026,7.2127,180000.0],["2007-11-27",7.2199,7.3267,7.1954,7.2632,163800.0],["2007-11-28",7.2935,7.6456,7.2935,7.572,334200.0],["2007-11-29",7.5691,7.6167,7.4003,7.5532,161400.0],["2007-11-30",7.6759,7.862,7.5504,7.572,286200.0],["2007-12-03",7.6196,7.7278,7.4436,7.5561,229800.0],["2007-12-04",7.5013,7.5013,7.3152,7.3238,124200.0],["2007-12-05",7.4335,7.5547,7.3628,7.4595,109200.0],["2007-12-06",7.3916,7.7668,7.3888,7.7668,402600.0],["2007-12-07",7.7985,7.8562,7.6701,7.7581,170400.0],["2007-12-10",7.7451,7.8663,7.6513,7.6874,129600.0],["2007-12-11",7.7379,7.9774,7.5273,7.5273,202800.0],["2007-12-12",7.748,7.9644,7.6629,7.7653,201600.0],["2007-12-13",7.7105,7.7105,7.432,7.432,372600.0],["2007-12-14",7.3296,7.6167,7.3238,7.5027,321000.0],["2007-12-17",7.4407,7.471,7.331,7.3671,178200.0],["2007-12-18",7.4724,7.836,7.3599,7.836,125400.0],["2007-12-19",7.8144,7.9385,7.7379,7.875,164400.0],["2007-12-20",7.9731,8.1087,7.7163,8.1087,159600.0],["2007-12-21",8.2905,8.2905,8.0871,8.2155,593400.0],["2007-12-24",8.3035,8.3035,8.139,8.2833,102600.0],["2007-12-26",8.3284,8.3284,8.0184,8.1363,185400.0],["2007-12-27",8.1043,8.1043,7.8015,7.835,162000.0],["2007-12-28",7.9573,8.0257,7.6953,7.7259,135600.0],["2007-12-31",7.6735,7.8598,7.6211,7.8554,156600.0],["2008-01-02",7.8117,7.9704,7.6167,7.6807,182400.0],["2008-01-03",7.7113,7.7637,7.4842,7.4842,205800.0],["2008-01-04",7.3998,7.5439,7.2193,7.2252,225600.0],["2008-01-07",7.2877,7.8044,7.2208,7.7884,273600.0],["2008-01-08",7.8103,7.9049,7.2572,7.4231,264600.0],["2008-01-09",7.3911,7.7389,7.2848,7.6982,194400.0],["2008-01-10",7.5949,8.0359,7.5075,7.9354,220200.0],["2008-01-11",7.9442,7.9515,7.5032,7.5104,151200.0],["2008-01-14",7.6516,7.6531,7.4886,7.5934,202200.0],["2008-01-15",7.4726,7.6458,7.2979,7.3212,176400.0],["2008-01-16",7.2892,7.442,7.2892,7.3474,289800.0],["2008-01-17",7.3882,7.4362,7.1393,7.1495,189000.0],["2008-01-18",7.1364,7.2805,6.9981,7.0418,447600.0],["2008-01-22",6.7958,7.132,6.5047,7.0971,335400.0],["2008-01-23",6.918,7.295,6.918,7.295,271800.0],["2008-01-24",7.2543,7.2543,7.0097,7.0985,236400.0],["2008-01-25",7.215,7.2761,6.9341,6.9792,208800.0],["2008-01-28",7.0942,7.0942,6.7827,6.9137,412800.0],["2008-01-29",6.937,6.937,6.5949,6.691,492600.0],["2008-01-30",7.2397,7.3561,7.0709,7.2033,611400.0],["2008-01-31",7.0723,7.426,6.9093,7.4187,625200.0],["2008-02-01",7.4478,7.509,7.148,7.2528,219000.0],["2008-02-04",7.2179,7.3634,7.199,7.2004,243600.0],["2008-02-05",7.0883,7.2164,6.9151,6.9151,315000.0],["2008-02-06",6.9573,7.132,6.8817,6.8933,139200.0],["2008-02-07",6.8555,7.3809,6.8555,7.1626,198600.0],["2008-02-08",7.1684,7.2499,6.8555,6.8977,225600.0],["2008-02-11",6.886,6.9719,6.8555,6.8933,83400.0],["2008-02-12",6.9035,7.0898,6.8889,7.0549,171600.0],["2008-02-13",7.1029,7.2019,6.9981,7.1946,201000.0],["2008-02-14",7.196,7.196,6.838,6.9777,222000.0],["2008-02-15",6.9253,7.0476,6.7754,6.822,232800.0],["2008-02-19",6.9268,6.9734,6.7128,6.7332,281400.0],["2008-02-20",6.6953,6.9719,6.6953,6.9355,207600.0],["2008-02-21",6.9719,7.0432,6.7419,6.7565,223200.0],["2008-02-22",6.8293,6.8598,6.6299,6.8132,234000.0],["2008-02-25",6.8293,7.0068,6.7492,7.0054,278400.0],["2008-02-26",6.9442,7.0592,6.8016,6.9079,436200.0],["2008-02-27",6.8263,7.0214,6.8263,6.9413,224400.0],["2008-02-28",6.8991,6.9413,6.6662,6.7303,438000.0],["2008-02-29",6.6444,6.7492,6.6211,6.6269,225600.0],["2008-03-03",6.6997,6.6997,6.3315,6.4465,396000.0],["2008-03-04",6.3344,6.512,6.3286,6.3504,797400.0],["2008-03-05",6.3941,6.4188,6.2587,6.3679,923400.0],["2008-03-06",6.3679,6.3679,6.3067,6.3315,776400.0],["2008-03-07",6.2602,6.4217,6.2587,6.346,188400.0],["2008-03-10",6.381,6.4042,6.0287,6.0418,460800.0],["2008-03-11",6.036,6.592,5.9792,6.592,466800.0],["2008-03-12",6.5935,6.8162,6.4639,6.5935,357000.0],["2008-03-13",6.4741,6.9908,6.4319,6.9035,396000.0],["2008-03-14",6.6459,6.7507,6.0273,6.2063,678000.0],["2008-03-17",5.9821,6.6007,5.8541,5.9545,769200.0],["2008-03-18",6.1903,6.231,5.9094,6.1786,654600.0],["2008-03-19",6.2369,6.266,5.921,5.9254,399000.0],["2008-03-20",6.068,6.4785,5.9472,6.477,928800.0],["2008-03-24",6.5323,6.7448,6.3271,6.6517,504000.0],["2008-03-25",6.6662,6.7215,6.5571,6.5833,347400.0],["2008-03-26",6.5571,6.6517,6.3708,6.3999,751800.0],["2008-03-27",6.4348,6.7914,6.3213,6.5411,530400.0],["2008-03-28",6.5483,6.7143,6.3897,6.4159,908400.0],["2008-03-31",6.4872,6.9763,6.4188,6.8758,1395600.0],["2008-04-01",6.9675,7.1102,6.6983,7.0665,1460400.0],["2008-04-02",7.0781,7.3605,6.9937,7.1844,1365600.0],["2008-04-03",7.1335,7.3343,7.1335,7.1742,411000.0],["2008-04-04",7.1946,7.3372,7.0942,7.148,264600.0],["2008-04-07",7.2121,7.3969,7.2121,7.3678,430200.0],["2008-04-08",7.295,7.3576,7.1829,7.2834,175200.0],["2008-04-09",7.3183,7.362,7.068,7.0752,154800.0],["2008-04-10",7.0592,7.1917,6.9341,7.1378,262800.0],["2008-04-11",7.1305,7.1305,6.8729,6.9472,319800.0],["2008-04-14",6.9311,7.1407,6.8656,7.0345,114000.0],["2008-04-15",7.0607,7.0607,6.8918,6.9675,233400.0],["2008-04-16",7.0228,7.2397,7.0228,7.2397,269400.0],["2008-04-17",7.1931,7.2528,7.0752,7.1597,195000.0],["2008-04-18",7.3038,7.4944,7.2717,7.4377,238800.0],["2008-04-21",7.3765,7.4187,7.2615,7.295,199800.0],["2008-04-22",7.2455,7.263,6.9865,7.1335,204000.0],["2008-04-23",7.1655,7.1655,6.8525,7.001,186000.0],["2008-04-24",7.0185,7.4508,6.8933,7.4042,224400.0],["2008-04-25",7.1684,7.3008,7.0068,7.1757,253200.0],["2008-04-28",7.18,7.3867,7.1014,7.362,154200.0],["2008-04-29",7.3707,7.4857,7.3241,7.4115,167400.0],["2008-04-30",7.4478,7.5672,7.343,7.4304,253800.0],["2008-05-01",7.4187,7.7113,7.3081,7.5614,411000.0],["2008-05-02",7.2543,7.2543,6.921,7.0199,708000.0],["2008-05-05",6.9966,6.9966,6.5673,6.6721,556800.0],["2008-05-06",6.5993,6.7448,6.4319,6.6604,256200.0],["2008-05-07",6.723,6.8802,6.3169,6.3315,382800.0],["2008-05-08",6.3693,6.5382,6.2805,6.4334,216600.0],["2008-05-09",6.3271,6.5396,6.2922,6.477,206400.0],["2008-05-12",6.4989,6.6691,6.4013,6.6546,369000.0],["2008-05-13",6.6662,6.9137,6.5906,6.8511,514200.0],["2008-05-14",6.8074,6.937,6.6997,6.7099,265800.0],["2008-05-15",6.6852,6.7623,6.477,6.5338,378000.0],["2008-05-16",6.592,6.5978,6.3256,6.4596,282000.0],["2008-05-19",6.4435,6.4435,6.1262,6.2136,366600.0],["2008-05-20",6.1728,6.2718,6.1714,6.2005,429000.0],["2008-05-21",6.2179,6.2558,5.9938,6.0273,408600.0],["2008-05-22",6.0404,6.2209,5.9952,6.1277,363600.0],["2008-05-23",6.1102,6.1102,5.9341,6.0447,252000.0],["2008-05-27",6.0622,6.1204,5.9297,6.0549,355200.0],["2008-05-28",6.0142,6.183,6.0142,6.183,322800.0],["2008-05-29",6.1539,6.2514,6.0768,6.1524,296400.0],["2008-05-30",6.1699,6.2383,6.1088,6.2209,360000.0],["2008-06-02",6.2034,6.215,5.9851,6.0957,293400.0],["2008-06-03",6.1277,6.1947,5.9982,6.1161,220200.0],["2008-06-04",6.0797,6.2048,6.0345,6.1161,301200.0],["2008-06-05",6.1233,6.3941,6.1088,6.3926,319200.0],["2008-06-06",6.3635,6.4057,6.0869,6.0913,426000.0],["2008-06-09",6.1044,6.2063,5.937,5.9618,278400.0],["2008-06-10",5.8934,6.0738,5.8512,6.0229,260400.0],["2008-06-11",5.9952,6.1015,5.9079,6.0171,252600.0],["2008-06-12",6.0899,6.1481,5.953,5.9589,263400.0],["2008-06-13",6.0418,6.1568,5.8919,6.0622,582000.0],["2008-06-16",6.052,6.2078,5.9443,6.0957,509400.0],["2008-06-17",6.0899,6.1568,5.9661,5.9982,474600.0],["2008-06-18",5.9734,6.0433,5.6998,5.8177,451800.0],["2008-06-19",5.8293,5.937,5.7318,5.937,315600.0],["2008-06-20",5.889,5.9676,5.6474,5.7929,759600.0],["2008-06-23",5.8191,5.8715,5.5484,5.6095,299400.0],["2008-06-24",5.5484,5.675,5.4582,5.5077,333000.0],["2008-06-25",5.5309,5.6124,5.4771,5.544,186600.0],["2008-06-26",5.4538,5.4582,5.3243,5.3577,258000.0],["2008-06-27",5.2573,5.3723,5.0768,5.0768,812400.0],["2008-06-30",5.0885,5.4785,5.0725,5.0754,286800.0],["2008-07-01",5.0128,5.1103,4.9356,5.087,308400.0],["2008-07-02",5.0739,5.2064,4.8978,4.9356,270600.0],["2008-07-03",4.9487,4.9822,4.8469,4.908,179400.0],["2008-07-07",4.9487,5.349,4.8192,4.9269,307200.0],["2008-07-08",4.9662,5.3272,4.9531,5.3272,282000.0],["2008-07-09",5.2893,5.2893,4.956,4.9808,232800.0],["2008-07-10",5.0463,5.3446,4.9473,5.0564,322800.0],["2008-07-11",5.0317,5.1481,4.9065,5.1409,246600.0],["2008-07-14",5.2209,5.2209,4.8512,4.8541,288000.0],["2008-07-15",4.7653,5.0142,4.7086,4.8541,285000.0],["2008-07-16",4.8934,4.9298,4.8061,4.8949,554400.0],["2008-07-17",4.9065,5.2122,4.9022,5.2122,221400.0],["2008-07-18",5.2078,5.218,5.0695,5.1205,204600.0],["2008-07-21",5.1598,5.2209,5.1525,5.1685,87000.0],["2008-07-22",5.1219,5.5746,5.0055,5.5673,263400.0],["2008-07-23",5.5877,5.8977,5.5877,5.7958,265200.0],["2008-07-24",5.7012,5.7362,5.3883,5.4363,329400.0],["2008-07-25",5.4931,5.6168,5.4363,5.5077,126000.0],["2008-07-28",5.4654,5.4975,5.1743,5.1904,233400.0],["2008-07-29",5.2064,5.627,5.2064,5.5033,169800.0],["2008-07-30",5.5208,5.6372,5.2777,5.4363,252000.0],["2008-07-31",5.3184,5.5251,5.25,5.4946,252000.0],["2008-08-01",5.381,5.4946,5.285,5.397,146400.0],["2008-08-04",5.3839,5.3839,5.2136,5.282,294000.0],["2008-08-05",5.5688,5.6386,5.2558,5.5906,373200.0],["2008-08-06",5.6197,5.7056,5.2704,5.5528,286800.0],["2008-08-07",5.2835,5.5557,5.2122,5.2369,328800.0],["2008-08-08",5.2573,5.5208,5.2573,5.5106,483000.0],["2008-08-11",5.7857,6.1685,5.7362,6.0593,429600.0],["2008-08-12",5.9982,6.0811,5.6765,5.9196,348600.0],["2008-08-13",5.9137,6.1408,5.7915,6.0884,516000.0],["2008-08-14",5.9807,6.4028,5.9807,6.4013,234000.0],["2008-08-15",6.4639,6.624,6.2296,6.3562,307200.0],["2008-08-18",6.3751,6.4144,6.1335,6.2529,383400.0],["2008-08-19",6.135,6.2165,6.0142,6.0375,259200.0],["2008-08-20",6.0651,6.234,6.0054,6.1699,398400.0],["2008-08-21",6.0928,6.314,6.0928,6.1655,190200.0],["2008-08-22",6.1859,6.5149,6.1539,6.2296,606600.0],["2008-08-25",6.2092,6.3577,6.084,6.1612,272400.0],["2008-08-26",6.1583,6.4144,6.1583,6.3751,234600.0],["2008-08-27",6.3882,6.6386,6.3882,6.544,226200.0],["2008-08-28",6.5498,6.8205,6.4508,6.7463,240000.0],["2008-08-29",6.7201,6.7201,6.4101,6.4654,290400.0],["2008-09-02",6.6721,6.8394,6.5294,6.6633,203400.0],["2008-09-03",6.659,6.8409,6.659,6.8191,458400.0],["2008-09-04",6.7448,6.8103,6.5047,6.6444,292800.0],["2008-09-05",6.5978,6.7463,6.5673,6.6182,276600.0],["2008-09-08",6.7958,6.8453,6.6415,6.8409,211200.0],["2008-09-09",6.8409,7.0432,6.7041,6.8875,340200.0],["2008-09-10",7.0199,7.1145,6.8118,6.9413,271200.0],["2008-09-11",6.9515,6.9515,6.7114,6.854,267000.0],["2008-09-12",6.8263,6.8394,6.6764,6.7608,186000.0],["2008-09-15",6.5876,6.7317,6.4799,6.5032,304200.0],["2008-09-16",6.3242,7.1,6.3242,7.0898,379800.0],["2008-09-17",6.9821,7.0534,6.7448,6.8787,400200.0],["2008-09-18",7.1218,7.3125,6.8394,7.3125,776400.0],["2008-09-19",7.5468,7.5468,7.068,7.3474,945600.0],["2008-09-22",7.3358,7.3358,7.0592,7.0956,441600.0],["2008-09-23",7.0854,7.2324,6.918,7.0519,557400.0],["2008-09-24",7.0781,7.0781,6.8569,6.8569,184800.0],["2008-09-25",6.8948,7.0156,6.8569,6.9515,280800.0],["2008-09-26",6.8365,6.9865,6.771,6.969,241200.0],["2008-09-29",6.8147,6.9719,6.5367,6.6138,285600.0],["2008-09-30",6.7186,7.1378,6.5876,7.1291,280200.0],["2008-10-01",7.0214,7.2295,6.8118,6.9821,150600.0],["2008-10-02",6.9166,6.9326,6.3402,6.3766,315600.0],["2008-10-03",6.4959,6.6837,6.0957,6.0957,304800.0],["2008-10-06",5.9589,5.9589,5.2107,5.3403,512400.0],["2008-10-07",5.397,5.56,5.1671,5.1714,321600.0],["2008-10-08",5.1263,5.4218,4.9647,5.0812,401400.0],["2008-10-09",5.2151,5.2995,4.6547,4.6547,361800.0],["2008-10-10",4.5878,4.9604,4.2297,4.8963,499800.0],["2008-10-13",5.119,5.2588,4.8003,5.25,294000.0],["2008-10-14",5.3854,5.397,4.9487,5.1481,178800.0],["2008-10-15",5.0157,5.2326,4.5907,4.6329,161400.0],["2008-10-16",4.6722,4.8745,4.4393,4.6722,585600.0],["2008-10-17",4.4815,5.317,4.4626,4.7959,385800.0],["2008-10-20",4.8556,5.1132,4.7144,5.039,156600.0],["2008-10-21",4.9298,5.0943,4.8978,4.9327,207000.0],["2008-10-22",4.7988,4.9502,4.6838,4.71,172800.0],["2008-10-23",4.7522,4.9982,4.4772,4.678,330000.0],["2008-10-24",4.3724,4.726,4.3724,4.5965,153000.0],["2008-10-27",4.5441,4.7246,4.2166,4.2224,421800.0],["2008-10-28",4.3301,4.7333,4.1278,4.7028,309000.0],["2008-10-29",4.6882,5.0448,4.5994,4.8818,250800.0],["2008-10-30",5.0579,5.3694,4.7362,5.1671,237000.0],["2008-10-31",5.1671,5.6969,4.8803,5.528,469800.0],["2008-11-03",5.5295,5.822,5.2413,5.7216,184800.0],["2008-11-04",5.7595,5.8191,5.413,5.6721,267600.0],["2008-11-05",5.5746,5.5848,5.2093,5.25,227400.0],["2008-11-06",4.6984,5.1845,4.6984,4.7901,307800.0],["2008-11-07",4.8425,4.8425,4.4364,4.5805,383400.0],["2008-11-10",4.71,4.7275,4.4699,4.5514,415200.0],["2008-11-11",4.5121,4.9444,4.3694,4.6518,344400.0],["2008-11-12",4.5688,4.892,4.4277,4.4306,396600.0],["2008-11-13",4.448,4.9094,4.2996,4.8541,471000.0],["2008-11-14",4.7566,4.8905,4.5237,4.563,341400.0],["2008-11-17",4.5208,4.7173,4.4641,4.5106,351600.0],["2008-11-18",4.5237,4.6635,4.2486,4.4291,337200.0],["2008-11-19",4.4131,4.4131,4.0652,4.0652,269400.0],["2008-11-20",4.0521,4.205,3.6402,3.6795,408600.0],["2008-11-21",3.7756,4.0842,3.5092,4.0827,631200.0],["2008-11-24",4.1628,4.6402,4.0842,4.1395,676200.0],["2008-11-25",4.2108,4.4044,4.0318,4.3651,257400.0],["2008-11-26",4.2355,5.1219,4.2355,5.0594,298800.0],["2008-11-28",4.9633,5.2093,4.9313,5.103,160800.0],["2008-12-01",4.9546,4.9575,4.3243,4.3709,249600.0],["2008-12-02",4.4713,4.9531,4.4568,4.7086,294000.0],["2008-12-03",4.5776,5.2777,4.4218,5.2253,288000.0],["2008-12-04",4.8017,4.9924,4.63,4.7377,381000.0],["2008-12-05",4.6329,5.1263,4.5441,5.103,266400.0],["2008-12-08",5.2267,5.4203,5.0201,5.4058,361800.0],["2008-12-09",5.3796,5.6619,5.1671,5.234,505800.0],["2008-12-10",5.2922,5.4873,5.0972,5.4145,142800.0],["2008-12-11",5.3082,5.3082,5.0288,5.0579,230400.0],["2008-12-12",4.8439,5.333,4.8032,5.333,224400.0],["2008-12-15",5.3636,5.3839,4.9516,5.0972,211200.0],["2008-12-16",5.202,5.3272,5.0637,5.3272,390600.0],["2008-12-17",5.1496,5.4378,5.1278,5.416,215400.0],["2008-12-18",5.4291,5.6765,5.282,5.4058,366000.0],["2008-12-19",5.6285,5.7303,5.349,5.6066,457200.0],["2008-12-22",5.6095,5.6095,5.3257,5.5077,285600.0],["2008-12-23",5.5542,5.5731,5.3898,5.5077,124200.0],["2008-12-24",5.528,5.6052,5.3883,5.5993,78600.0],["2008-12-26",5.6255,5.6445,5.5091,5.5339,168600.0],["2008-12-29",5.2669,5.5692,5.2669,5.3819,224400.0],["2008-12-30",5.4291,5.6976,5.3126,5.6607,258600.0],["2008-12-31",5.6843,6.0029,5.5884,5.9616,247800.0],["2009-01-02",5.9675,6.1268,5.789,6.0707,257400.0],["2009-01-05",6.0796,6.0796,5.8318,5.9984,333000.0],["2009-01-06",6.0043,6.171,5.8421,6.0619,209400.0],["2009-01-07",5.9557,5.9557,5.6666,5.7993,213000.0],["2009-01-08",5.699,5.9026,5.699,5.8849,264000.0],["2009-01-09",5.9365,6.0294,5.7256,5.7743,190800.0],["2009-01-12",5.7462,5.7831,5.615,5.7138,333600.0],["2009-01-13",5.6828,5.8288,5.6061,5.789,438000.0],["2009-01-14",5.6504,5.8996,5.5044,5.5044,310200.0],["2009-01-15",5.5029,5.7772,5.3259,5.7138,507600.0],["2009-01-16",5.5648,5.7993,5.4572,5.6577,289200.0],["2009-01-20",5.5914,5.6533,5.0914,5.0973,199800.0],["2009-01-21",5.1681,5.4572,5.0825,5.4557,129000.0],["2009-01-22",5.3318,5.4159,5.1784,5.3141,108600.0],["2009-01-23",5.1371,5.3362,5.1327,5.2433,103200.0],["2009-01-26",5.2802,5.4926,5.2462,5.41,78600.0],["2009-01-27",5.4159,5.5869,5.3701,5.469,67800.0],["2009-01-28",5.5471,5.7448,5.5294,5.6872,145200.0],["2009-01-29",5.5899,5.6607,5.2049,5.2049,181800.0],["2009-01-30",5.2905,5.3554,5.056,5.0899,172800.0],["2009-02-02",5.0294,5.3569,5.0088,5.3097,159000.0],["2009-02-03",5.348,5.4542,5.1917,5.233,259800.0],["2009-02-04",5.2462,5.3451,4.9955,5.0132,256800.0],["2009-02-05",5.0162,5.3347,4.9911,5.1799,469200.0],["2009-02-06",5.1577,5.3141,5.1533,5.233,399600.0],["2009-02-09",5.2433,5.2728,5.1224,5.1533,253200.0],["2009-02-10",5.1297,5.2182,4.5412,4.6519,752400.0],["2009-02-11",4.6917,5.171,4.6651,5.0191,717000.0],["2009-02-12",4.9468,5.0796,4.8524,5.0457,212400.0],["2009-02-13",5.0766,5.1179,4.9483,5.0221,197400.0],["2009-02-17",4.9734,5.1607,4.7964,4.8259,235200.0],["2009-02-18",4.8613,4.8642,4.7212,4.7831,235200.0],["2009-02-19",4.8318,4.8377,4.6415,4.6415,199200.0],["2009-02-20",4.5619,4.8347,4.438,4.5943,343800.0],["2009-02-23",4.6563,4.7153,4.525,4.5324,151200.0],["2009-02-24",4.612,4.8097,4.5294,4.7271,250200.0],["2009-02-25",4.6681,4.6681,4.4306,4.4896,218400.0],["2009-02-26",4.5162,4.7109,4.4704,4.4778,227400.0],["2009-02-27",4.4468,4.6563,4.3598,4.4277,242400.0],["2009-03-02",4.3289,4.3834,4.1607,4.1755,285000.0],["2009-03-03",4.2433,4.2772,3.82,3.8244,292200.0],["2009-03-04",3.8967,4.0412,3.8067,3.9704,319200.0],["2009-03-05",4.1209,4.3878,3.6194,3.6268,826800.0],["2009-03-06",3.6607,3.7345,3.32,3.4852,711000.0],["2009-03-09",3.4513,3.4896,3.0545,3.2699,795000.0],["2009-03-10",3.3392,3.6961,3.3289,3.5486,589800.0],["2009-03-11",3.587,3.7035,3.4911,3.6179,438000.0],["2009-03-12",3.5855,3.8716,3.5398,3.8289,427800.0],["2009-03-13",3.8643,4.0796,3.7654,4.0486,247200.0],["2009-03-16",4.1076,4.1902,3.7433,3.7713,264000.0],["2009-03-17",3.8112,3.9734,3.7758,3.9616,230400.0],["2009-03-18",3.9513,4.3038,3.9454,4.2138,297000.0],["2009-03-19",4.2713,4.3215,4.1297,4.3008,225600.0],["2009-03-20",4.1504,4.3524,4.1371,4.1386,370200.0],["2009-03-23",4.264,4.4999,4.056,4.4852,413400.0],["2009-03-24",4.3937,4.6401,4.3259,4.3259,215400.0],["2009-03-25",4.376,4.6209,4.2522,4.4926,354000.0],["2009-03-26",4.5722,4.7698,4.5265,4.7698,356400.0],["2009-03-27",4.674,4.7934,4.5117,4.5486,287400.0],["2009-03-30",4.4409,4.6106,4.1696,4.4586,263400.0],["2009-03-31",4.5501,4.6238,4.3923,4.4336,228600.0],["2009-04-01",4.348,4.4837,4.1592,4.3451,404400.0],["2009-04-02",4.4542,4.8937,4.4247,4.6946,506400.0],["2009-04-03",4.6696,4.8288,4.5899,4.7802,369600.0],["2009-04-06",4.7654,4.9409,4.7359,4.848,347400.0],["2009-04-07",4.7507,4.8923,4.5973,4.6297,302400.0],["2009-04-08",4.6578,4.8229,4.6548,4.7831,249600.0],["2009-04-09",4.9277,5.2521,4.8229,5.2241,466200.0],["2009-04-13",5.1489,5.2934,5.0796,5.1445,195000.0],["2009-04-14",5.0324,5.1076,4.9159,5.0044,145200.0],["2009-04-15",4.9985,5.174,4.8746,5.1371,121800.0],["2009-04-16",5.1813,5.4159,5.0899,5.3657,159000.0],["2009-04-17",5.3849,5.4336,5.233,5.3996,180600.0],["2009-04-20",5.2595,5.2595,4.8923,4.8923,306000.0],["2009-04-21",4.8834,5.2536,4.8834,5.2094,327600.0],["2009-04-22",5.1179,5.3392,4.997,5.0486,264600.0],["2009-04-23",5.0398,5.2536,4.789,4.8923,370200.0],["2009-04-24",4.9291,5.174,4.9291,4.9837,360000.0],["2009-04-27",4.9321,5.0088,4.7197,4.8347,226800.0],["2009-04-28",4.789,5.1091,4.7433,4.9468,202200.0],["2009-04-29",4.9837,5.3067,4.9837,5.1946,306600.0],["2009-04-30",5.3451,5.3451,5.0398,5.1342,460800.0],["2009-05-01",5.1327,5.2713,4.9262,4.9999,259800.0],["2009-05-04",5.0029,5.1651,4.9778,5.1577,193800.0],["2009-05-05",5.0235,5.0899,4.9291,5.0058,229200.0],["2009-05-06",5.053,5.0707,4.7492,4.82,175800.0],["2009-05-07",5.0132,5.5973,4.938,5.5324,685200.0],["2009-05-08",5.4542,5.9999,5.4542,5.8908,537000.0],["2009-05-11",5.7492,5.8583,5.4085,5.8126,227400.0],["2009-05-12",5.848,5.9571,5.6843,5.7669,235200.0],["2009-05-13",5.6415,5.6445,5.292,5.3392,286200.0],["2009-05-14",5.3834,5.6135,5.3701,5.5221,129000.0],["2009-05-15",5.4572,5.9527,5.4291,5.6489,385800.0],["2009-05-18",5.7507,5.8996,5.6563,5.8819,345000.0],["2009-05-19",5.8156,5.9734,5.7433,5.9173,178200.0],["2009-05-20",5.9527,5.9984,5.6474,5.6917,227400.0],["2009-05-21",5.6253,5.7934,5.553,5.6194,351600.0],["2009-05-22",5.643,5.699,5.3465,5.3849,233400.0],["2009-05-26",5.3244,5.8539,5.3244,5.8126,348000.0],["2009-05-27",5.7167,5.8008,5.5633,5.5855,174600.0],["2009-05-28",5.6651,5.7905,5.5442,5.7418,396000.0],["2009-05-29",5.7374,5.8229,5.702,5.7418,255000.0],["2009-06-01",5.8259,5.8318,5.6223,5.8318,502200.0],["2009-06-02",5.817,5.8878,5.6607,5.8362,387000.0],["2009-06-03",5.7625,5.82,5.6445,5.82,163200.0],["2009-06-04",5.8569,5.9173,5.7108,5.879,374400.0],["2009-06-05",5.8967,5.9203,5.7271,5.8067,291600.0],["2009-06-08",5.7875,5.8303,5.581,5.7433,248400.0],["2009-06-09",5.7492,5.8421,5.6725,5.6917,184800.0],["2009-06-10",5.73,5.7993,5.4808,5.5574,274200.0],["2009-06-11",5.5914,5.699,5.5648,5.5825,181800.0],["2009-06-12",5.5456,5.6754,5.3878,5.6474,277800.0],["2009-06-15",5.4926,5.5368,5.3259,5.379,207600.0],["2009-06-16",5.4778,5.4778,5.2462,5.2787,241200.0],["2009-06-17",5.2979,5.4601,5.199,5.3215,288000.0],["2009-06-18",5.2964,5.4719,5.2477,5.4129,244800.0],["2009-06-19",5.5221,5.5221,5.3569,5.4572,312600.0],["2009-06-22",5.438,5.438,5.1769,5.2167,307800.0],["2009-06-23",5.2359,5.3937,5.0398,5.0442,310200.0],["2009-06-24",5.1106,5.112,4.8923,4.9306,193200.0],["2009-06-25",4.9011,5.1946,4.9011,5.1238,304800.0],["2009-06-26",5.1047,5.1371,4.9188,5.025,574800.0],["2009-06-29",5.0309,5.1135,4.9026,4.9572,324000.0],["2009-06-30",4.9336,5.0471,4.8819,4.9645,217800.0],["2009-07-01",5.0235,5.1695,5.0147,5.0973,293400.0],["2009-07-02",5.0162,5.0162,4.7713,4.9144,252600.0],["2009-07-06",4.9055,4.91,4.7404,4.8923,174000.0],["2009-07-07",4.8923,4.8923,4.7462,4.7713,181200.0],["2009-07-08",4.851,4.8554,4.6828,4.7743,207000.0],["2009-07-09",4.8244,4.8244,4.5634,4.587,112200.0],["2009-07-10",4.5693,4.7757,4.5693,4.7536,69000.0],["2009-07-13",4.6755,4.8215,4.5929,4.8097,147000.0],["2009-07-14",4.7197,4.8613,4.7182,4.8052,183600.0],["2009-07-15",4.7964,5.0619,4.7964,4.9188,235800.0],["2009-07-16",4.8731,4.9896,4.8628,4.9822,265800.0],["2009-07-17",5.1283,5.3406,4.9911,5.1209,562200.0],["2009-07-20",5.1371,5.289,5.0884,5.2816,149400.0],["2009-07-21",5.3244,5.3244,5.1297,5.2477,75000.0],["2009-07-22",5.2153,5.4188,5.1681,5.3052,159600.0],["2009-07-23",5.2757,5.5722,5.2285,5.3687,298200.0],["2009-07-24",5.3038,5.4572,5.2521,5.4203,91800.0],["2009-07-27",5.3465,5.4365,5.2374,5.435,100800.0],["2009-07-28",5.407,5.4395,5.2654,5.3731,136200.0],["2009-07-29",5.3451,5.4011,5.1519,5.1784,121200.0],["2009-07-30",5.4867,5.7433,5.3569,5.5722,285000.0],["2009-07-31",5.5176,5.7418,5.4896,5.5309,179400.0],["2009-08-03",5.6518,5.7684,5.6341,5.6799,208800.0],["2009-08-04",5.6164,5.7979,5.5589,5.7654,80400.0],["2009-08-05",5.5457,5.7079,5.3834,5.5044,278400.0],["2009-08-06",5.5014,5.6356,5.4188,5.4188,127200.0],["2009-08-07",5.5309,5.73,5.4572,5.6577,93000.0],["2009-08-10",5.5987,5.7462,5.4424,5.6194,119400.0],["2009-08-11",5.6017,5.6371,5.4011,5.5073,148200.0],["2009-08-12",5.5294,5.7934,5.5294,5.7079,174000.0],["2009-08-13",5.7625,5.7625,5.5619,5.6843,76200.0],["2009-08-14",5.6917,5.6917,5.4291,5.5442,130800.0],["2009-08-17",5.4247,5.5339,5.4041,5.4616,97800.0],["2009-08-18",5.5117,5.7285,5.407,5.6445,93000.0],["2009-08-19",5.5692,5.7035,5.407,5.7005,110400.0],["2009-08-20",5.6681,5.82,5.5678,5.8067,87600.0],["2009-08-21",5.8465,5.8849,5.6666,5.8465,220200.0],["2009-08-24",5.8598,5.8819,5.6976,5.7698,131400.0],["2009-08-25",5.7875,5.8878,5.5707,5.8377,99600.0],["2009-08-26",5.8126,5.8834,5.5678,5.8834,195600.0],["2009-08-27",5.8554,5.8569,5.6651,5.7374,232200.0],["2009-08-28",5.8126,5.8716,5.6179,5.6636,88800.0],["2009-08-31",5.6209,5.6563,5.5692,5.5707,95400.0],["2009-09-01",5.5678,5.7492,5.3952,5.4085,123600.0],["2009-09-02",5.407,5.5663,5.407,5.4985,187200.0],["2009-09-03",5.4365,5.5427,5.3893,5.5073,54600.0],["2009-09-04",5.5088,5.6297,5.4439,5.584,107400.0],["2009-09-08",5.7123,5.7949,5.5294,5.6622,97200.0],["2009-09-09",5.5648,5.7315,5.5648,5.6828,95400.0],["2009-09-10",5.6651,5.7035,5.5914,5.6858,96600.0],["2009-09-11",5.6253,5.7492,5.5058,5.5648,208800.0],["2009-09-14",5.5176,5.671,5.5147,5.6607,76800.0],["2009-09-15",5.6312,5.7315,5.5309,5.6091,96000.0],["2009-09-16",5.6135,5.6754,5.5235,5.6754,100800.0],["2009-09-17",5.6489,5.7448,5.6489,5.6872,70800.0],["2009-09-18",5.7108,5.8259,5.64,5.6872,328800.0],["2009-09-21",5.643,5.7566,5.5678,5.6312,129600.0],["2009-09-22",5.6651,5.7315,5.5722,5.6533,67800.0],["2009-09-23",5.6474,5.6636,5.5368,5.5427,61200.0],["2009-09-24",5.5633,5.6032,5.4734,5.5176,154800.0],["2009-09-25",5.5958,5.6164,5.4675,5.5206,85800.0],["2009-09-28",5.5442,5.6445,5.5132,5.5928,180600.0],["2009-09-29",5.615,5.8082,5.5147,5.6386,643800.0],["2009-09-30",5.6312,5.8082,5.5191,5.6784,450600.0],["2009-10-01",5.6164,5.7344,5.4911,5.4911,360000.0],["2009-10-02",5.4808,5.5722,5.3967,5.4129,324600.0],["2009-10-05",5.4572,5.5678,5.4129,5.5368,221400.0],["2009-10-06",5.553,5.5914,5.5073,5.5678,94200.0],["2009-10-07",5.4896,5.6017,5.4719,5.4911,84000.0],["2009-10-08",5.5294,5.6238,5.4114,5.435,213000.0],["2009-10-09",5.4409,5.4955,5.4159,5.4911,77400.0],["2009-10-12",5.5014,5.5456,5.4616,5.5162,274200.0],["2009-10-13",5.5029,5.5751,5.4572,5.4999,178200.0],["2009-10-14",5.5309,5.6076,5.4837,5.5766,256800.0],["2009-10-15",5.5486,5.5766,5.4837,5.5766,135000.0],["2009-10-16",5.4999,5.5515,5.3539,5.4778,258600.0],["2009-10-19",5.5162,5.5692,5.4144,5.5574,118800.0],["2009-10-20",5.5648,5.5648,5.3834,5.5044,151200.0],["2009-10-21",5.5029,5.7226,5.4734,5.4926,165000.0],["2009-10-22",5.4999,5.6799,5.4232,5.6548,149400.0],["2009-10-23",5.6636,5.6931,5.4247,5.4454,140400.0],["2009-10-26",5.4409,5.4631,5.2934,5.3244,181200.0],["2009-10-27",5.3465,5.3465,5.202,5.202,184200.0],["2009-10-28",5.2035,5.2654,5.0811,5.1032,286800.0],["2009-10-29",4.9395,4.9409,4.7197,4.876,364200.0],["2009-10-30",4.8141,4.8141,4.5796,4.6283,426600.0],["2009-11-02",4.6489,4.6578,4.4336,4.6342,314400.0],["2009-11-03",4.6002,4.702,4.5575,4.6799,357600.0],["2009-11-04",4.6932,4.7168,4.5353,4.5693,342600.0],["2009-11-05",4.6297,4.6327,4.528,4.5752,196800.0],["2009-11-06",4.5221,4.6327,4.4454,4.5294,136800.0],["2009-11-09",4.5884,4.6961,4.5884,4.6784,148800.0],["2009-11-10",4.6371,4.7271,4.5088,4.6002,116400.0],["2009-11-11",4.6578,4.7212,4.6135,4.6563,129000.0],["2009-11-12",4.4247,4.6769,4.4247,4.5368,1618200.0],["2009-11-13",4.5619,4.6578,4.4631,4.6563,879000.0],["2009-11-16",4.6843,4.7345,4.6061,4.6769,448200.0],["2009-11-17",4.6666,4.8406,4.615,4.8392,474000.0],["2009-11-18",4.8392,4.8524,4.6961,4.8229,443400.0],["2009-11-19",4.7934,4.851,4.7581,4.8318,472800.0],["2009-11-20",4.8082,5.0398,4.8082,5.0353,564600.0],["2009-11-23",5.0648,5.1961,5.0575,5.1135,369600.0],["2009-11-24",5.0914,5.1135,4.9203,5.0752,285600.0],["2009-11-25",5.0309,5.1401,5.0309,5.053,179400.0],["2009-11-27",4.8819,5.0855,4.8819,5.0073,141600.0],["2009-11-30",5.0132,5.1194,4.9616,5.1032,456600.0],["2009-12-01",5.1356,5.1917,5.0973,5.115,309600.0],["2009-12-02",5.1312,5.2285,5.1312,5.1828,132000.0],["2009-12-03",5.1917,5.2079,5.1179,5.1622,224400.0],["2009-12-04",5.1769,5.3067,5.1769,5.2787,379200.0],["2009-12-07",5.2654,5.2713,5.2064,5.2477,208800.0],["2009-12-08",5.2226,5.2979,5.199,5.2359,260400.0],["2009-12-09",5.2536,5.261,5.2064,5.261,174600.0],["2009-12-10",5.2713,5.2802,5.1872,5.202,176400.0],["2009-12-11",5.2374,5.2684,5.199,5.2403,131400.0],["2009-12-14",5.2521,5.348,5.2403,5.348,125400.0],["2009-12-15",5.348,5.3982,5.2875,5.3465,181800.0],["2009-12-16",5.379,5.379,5.2728,5.3008,132000.0],["2009-12-17",5.2462,5.2625,5.1931,5.2389,97200.0],["2009-12-18",5.3023,5.3052,5.1813,5.2507,478800.0],["2009-12-21",5.2654,5.3923,5.174,5.3288,187200.0],["2009-12-22",5.3111,5.4085,5.2964,5.3834,173400.0],["2009-12-23",5.4055,5.4645,5.3215,5.4454,135000.0],["2009-12-24",5.4572,5.4734,5.3613,5.4468,37200.0],["2009-12-28",5.4513,5.5648,5.4262,5.556,181800.0],["2009-12-29",5.6188,5.7398,5.6188,5.6591,220800.0],["2009-12-30",5.6501,5.683,5.5141,5.6217,388800.0],["2009-12-31",5.6352,5.6756,5.544,5.5829,164400.0],["2010-01-04",5.6412,5.7652,5.6023,5.7652,265800.0],["2010-01-05",5.7742,5.7817,5.5904,5.6188,252000.0],["2010-01-06",5.5948,5.5948,5.4588,5.5306,252000.0],["2010-01-07",5.5186,5.5485,5.4723,5.5052,247200.0],["2010-01-08",5.4932,5.5365,5.4738,5.5246,136800.0],["2010-01-11",5.544,5.5605,5.4992,5.5575,181200.0],["2010-01-12",5.5425,5.6038,5.5425,5.5784,315600.0],["2010-01-13",5.6232,5.6412,5.55,5.55,167400.0],["2010-01-14",5.547,5.5933,5.5171,5.547,162600.0],["2010-01-15",5.6472,5.686,5.5306,5.5948,207600.0],["2010-01-19",5.6068,5.6442,5.5918,5.6412,109200.0],["2010-01-20",5.5829,5.6083,5.5007,5.5918,230400.0],["2010-01-21",5.5904,5.5904,5.5081,5.5306,144600.0],["2010-01-22",5.5321,5.5904,5.4887,5.538,157800.0],["2010-01-25",5.5978,5.6352,5.5306,5.55,192600.0],["2010-01-26",5.5365,5.6008,5.5156,5.5231,194400.0],["2010-01-27",5.5007,5.6053,5.5007,5.5963,113400.0],["2010-01-28",5.5904,5.5904,5.4812,5.4812,162600.0],["2010-01-29",5.4812,5.5709,5.3736,5.4259,226200.0],["2010-02-01",5.4334,5.4812,5.3527,5.3661,87600.0],["2010-02-02",5.3542,5.3916,5.3138,5.3587,159600.0],["2010-02-03",5.3527,5.3811,5.2914,5.3646,172200.0],["2010-02-04",5.3362,5.3362,5.2092,5.2092,231600.0],["2010-02-05",5.2122,5.2256,5.0747,5.1823,100800.0],["2010-02-08",5.1584,5.2301,5.0986,5.109,96000.0],["2010-02-09",5.1195,5.1569,5.0941,5.1255,120000.0],["2010-02-10",5.0926,5.3542,5.0717,5.0911,83400.0],["2010-02-11",5.0896,5.2137,5.0642,5.2107,67200.0],["2010-02-12",5.1419,5.2376,5.1419,5.2032,70200.0],["2010-02-16",5.2331,5.2496,5.1614,5.2421,80400.0],["2010-02-17",5.2645,5.2765,5.2316,5.2675,88800.0],["2010-02-18",5.2466,5.3168,5.2122,5.3138,68400.0],["2010-02-19",5.3153,5.393,5.2899,5.3602,154200.0],["2010-02-22",5.4364,5.4364,5.3078,5.3736,72000.0],["2010-02-23",5.3482,5.3736,5.3258,5.3362,78000.0],["2010-02-24",5.3407,5.3945,5.3273,5.3676,66000.0],["2010-02-25",5.0238,5.272,5.0238,5.2376,249600.0],["2010-02-26",5.2525,5.3676,5.1927,5.3183,253800.0],["2010-03-01",5.3646,5.3781,5.3243,5.3706,118800.0],["2010-03-02",5.3826,5.4259,5.254,5.3975,123600.0],["2010-03-03",5.3811,5.3811,5.1748,5.3527,233400.0],["2010-03-04",5.3617,5.4812,5.3213,5.4812,105600.0],["2010-03-05",5.5022,5.7458,5.5007,5.7025,192000.0],["2010-03-08",5.7757,5.7757,5.6756,5.704,74400.0],["2010-03-09",5.701,5.7608,5.5291,5.7099,98400.0],["2010-03-10",5.7099,5.7787,5.68,5.7578,108000.0],["2010-03-11",5.7189,5.7533,5.5515,5.5874,93000.0],["2010-03-12",5.5889,5.5889,5.4409,5.5007,145800.0],["2010-03-15",5.5037,5.5126,5.4513,5.5066,71400.0],["2010-03-16",5.5096,5.5231,5.3766,5.5171,81000.0],["2010-03-17",5.5111,5.6143,5.5022,5.562,114600.0],["2010-03-18",5.559,5.7593,5.4812,5.5231,421800.0],["2010-03-19",5.5634,5.6158,5.4738,5.5216,249000.0],["2010-03-22",5.4932,5.5679,5.4708,5.5515,156000.0],["2010-03-23",5.5455,5.5844,5.4708,5.5739,65400.0],["2010-03-24",5.5306,5.547,5.4558,5.4633,81000.0],["2010-03-25",5.5216,5.6352,5.4812,5.5395,80400.0],["2010-03-26",5.5679,5.6427,5.4872,5.6412,205800.0],["2010-03-29",5.6412,5.7368,5.6143,5.7264,189000.0],["2010-03-30",5.7294,5.7353,5.6128,5.7279,135600.0],["2010-03-31",5.689,5.7264,5.6053,5.6053,190800.0],["2010-04-01",5.6531,5.6741,5.5814,5.6023,95400.0],["2010-04-05",5.6053,5.7443,5.6053,5.7324,168000.0],["2010-04-06",5.6636,5.7398,5.6636,5.7025,54000.0],["2010-04-07",5.68,5.7473,5.6756,5.7309,180000.0],["2010-04-08",5.5799,5.8863,5.5799,5.8594,204000.0],["2010-04-09",5.84,5.8773,5.8146,5.8624,78600.0],["2010-04-12",5.8669,5.9416,5.8415,5.9162,195600.0],["2010-04-13",5.8863,5.9506,5.8654,5.9476,114000.0],["2010-04-14",5.9013,6.0388,5.9013,6.0373,264000.0],["2010-04-15",6.0477,6.0791,5.985,6.0791,93000.0],["2010-04-16",6.0791,6.1165,5.9072,5.9596,979200.0],["2010-04-19",5.9341,5.985,5.7966,5.8086,903600.0],["2010-04-20",5.8489,5.8549,5.704,5.8519,151200.0],["2010-04-21",5.8415,5.9267,5.7548,5.8654,132000.0],["2010-04-22",5.7951,5.9521,5.7727,5.9476,133800.0],["2010-04-23",5.9386,6.0552,5.9192,5.9566,790200.0],["2010-04-26",5.9401,5.9536,5.8744,5.9072,182400.0],["2010-04-27",5.8654,5.9042,5.7548,5.8205,265800.0],["2010-04-28",5.8729,5.8758,5.7847,5.8161,114000.0],["2010-04-29",5.8714,5.8968,5.84,5.8923,145800.0],["2010-04-30",5.8714,5.8788,5.7204,5.7294,520200.0],["2010-05-03",5.7847,5.9192,5.7025,5.8863,157800.0],["2010-05-04",5.7996,5.8146,5.692,5.7294,222000.0],["2010-05-05",5.68,5.7712,5.6621,5.6621,210600.0],["2010-05-06",5.6322,5.6965,5.4857,5.5141,276600.0],["2010-05-07",5.5141,5.5395,5.3138,5.3587,419400.0],["2010-05-10",5.6128,5.6128,5.3811,5.4827,318600.0],["2010-05-11",5.4185,5.6397,5.3841,5.6188,464400.0],["2010-05-12",5.6143,5.7966,5.5963,5.7757,291000.0],["2010-05-13",5.7428,5.7428,5.5933,5.6232,183000.0],["2010-05-14",5.5649,5.6247,5.4065,5.4723,239400.0],["2010-05-17",5.5246,5.6113,5.4334,5.4977,306600.0],["2010-05-18",5.5799,5.5933,5.3841,5.396,123600.0],["2010-05-19",5.3841,5.417,5.2481,5.251,229800.0],["2010-05-20",5.2122,5.2496,4.97,4.9865,1681200.0],["2010-05-21",4.9357,5.1479,4.9222,5.1061,683400.0],["2010-05-24",5.2092,5.2092,4.9925,5.0104,168600.0],["2010-05-25",4.9162,4.9939,4.8848,4.9745,140400.0],["2010-05-26",5.115,5.115,4.9327,4.9446,187800.0],["2010-05-27",5.0567,5.1673,4.973,5.0687,171600.0],["2010-05-28",5.0672,5.1464,4.9611,5.0119,174600.0],["2010-06-01",4.9641,5.0059,4.7862,4.7892,214800.0],["2010-06-02",4.9461,4.9461,4.7817,4.9102,148800.0],["2010-06-03",4.7832,4.985,4.7264,4.9835,940800.0],["2010-06-04",4.8953,5.0134,4.7742,4.7772,417000.0],["2010-06-07",4.7907,4.7981,4.6128,4.6128,409800.0],["2010-06-08",4.6337,4.6786,4.5336,4.6741,411600.0],["2010-06-09",4.7443,4.8579,4.704,4.7383,307800.0],["2010-06-10",4.8146,4.9073,4.7099,4.9058,433200.0],["2010-06-11",4.8101,5.0388,4.8101,5.0253,266400.0],["2010-06-14",5.0567,5.1643,5.0253,5.0448,277800.0],["2010-06-15",5.0926,5.1868,5.0926,5.1748,305400.0],["2010-06-16",5.1135,5.1942,5.1135,5.1434,214800.0],["2010-06-17",5.1823,5.1913,5.0747,5.1315,225600.0],["2010-06-18",5.1703,5.1763,5.0672,5.1419,362400.0],["2010-06-21",5.2122,5.2122,5.0567,5.0791,93600.0],["2010-06-22",5.112,5.121,4.9551,4.97,189000.0],["2010-06-23",4.9536,5.0388,4.9536,4.973,130800.0],["2010-06-24",4.9506,4.9865,4.9058,4.9147,134400.0],["2010-06-25",4.9521,5.0851,4.9207,5.0851,447000.0],["2010-06-28",5.0747,5.1046,4.9655,4.988,181200.0],["2010-06-29",4.8923,4.9715,4.8803,4.9596,286200.0],["2010-06-30",4.973,4.9984,4.8998,4.9028,251400.0],["2010-07-01",4.9028,4.9327,4.825,4.9117,277800.0],["2010-07-02",4.9521,4.9521,4.8355,4.9102,202800.0],["2010-07-06",4.9566,5.0029,4.7638,4.8505,379800.0],["2010-07-07",4.8803,4.9551,4.8056,4.846,424800.0],["2010-07-08",4.9043,4.9117,4.7593,4.846,310200.0],["2010-07-09",4.9073,4.9461,4.8295,4.9446,108000.0],["2010-07-12",4.9865,4.9865,4.8729,4.9117,154200.0],["2010-07-13",4.9939,5.0821,4.9506,5.0762,306000.0],["2010-07-14",5.0493,5.0642,4.9581,5.0104,111000.0],["2010-07-15",5.0074,5.0074,4.9028,4.9446,125400.0],["2010-07-16",4.9327,4.9715,4.8041,4.8071,337200.0],["2010-07-19",4.8579,4.8968,4.7937,4.8923,141000.0],["2010-07-20",4.8221,5.0074,4.8221,5.0014,118200.0],["2010-07-21",5.0149,5.0149,4.9327,4.9386,198600.0],["2010-07-22",5.0074,5.124,4.9954,5.1001,319800.0],["2010-07-23",5.0687,5.263,5.0642,5.2406,240000.0],["2010-07-26",5.2421,5.4424,5.1748,5.4005,225600.0],["2010-07-27",5.4558,5.4558,5.2869,5.3542,180000.0],["2010-07-28",5.3258,5.3557,5.2122,5.2481,139200.0],["2010-07-29",5.3318,5.3975,5.2167,5.3198,172200.0],["2010-07-30",5.2316,5.4543,5.1509,5.4364,302400.0],["2010-08-02",5.5141,5.5679,5.4409,5.562,160800.0],["2010-08-03",5.5216,5.5963,5.3213,5.4484,97200.0],["2010-08-04",5.4633,5.5664,5.4409,5.5664,150600.0],["2010-08-05",5.5007,5.5007,5.3049,5.3826,381600.0],["2010-08-06",5.2974,5.3916,5.269,5.3751,217200.0],["2010-08-09",5.3856,5.4693,5.3467,5.4618,164400.0],["2010-08-10",5.3886,5.4633,5.2705,5.3288,100200.0],["2010-08-11",5.2466,5.2615,5.1718,5.2197,370200.0],["2010-08-12",5.1614,5.269,5.1614,5.2436,127800.0],["2010-08-13",5.2316,5.3362,5.2092,5.3153,274800.0],["2010-08-16",5.272,5.3392,5.2256,5.3183,132000.0],["2010-08-17",5.3916,5.4782,5.3572,5.4349,315600.0],["2010-08-18",5.3646,5.5037,5.3153,5.393,102600.0],["2010-08-19",5.3557,5.3691,5.1957,5.1957,309000.0],["2010-08-20",5.1808,5.1808,5.0866,5.1673,255600.0],["2010-08-23",5.1898,5.2286,5.1255,5.1524,153600.0],["2010-08-24",5.0821,5.1644,5.0642,5.109,136200.0],["2010-08-25",5.0836,5.3198,5.0806,5.3123,100200.0],["2010-08-26",5.3183,5.3183,5.1703,5.1793,67200.0],["2010-08-27",5.2182,5.3811,5.1434,5.3661,153000.0],["2010-08-30",5.3318,5.3407,5.1688,5.1733,171600.0],["2010-08-31",5.1569,5.2301,5.0687,5.1374,131400.0],["2010-09-01",5.2197,5.2735,5.0582,5.251,262200.0],["2010-09-02",5.2316,5.3676,5.1733,5.3407,129600.0],["2010-09-03",5.4155,5.4543,5.3497,5.4394,92400.0],["2010-09-07",5.4319,5.4319,5.1733,5.2152,162600.0],["2010-09-08",5.2451,5.3034,5.2331,5.2451,69000.0],["2010-09-09",5.3392,5.3587,5.2271,5.3078,63600.0],["2010-09-10",5.3078,5.3392,5.1972,5.2869,69600.0],["2010-09-13",5.3288,5.405,5.278,5.3512,229200.0],["2010-09-14",5.3273,5.3362,5.2122,5.266,162600.0],["2010-09-15",5.251,5.2794,5.1793,5.2585,192600.0],["2010-09-16",5.2466,5.254,5.1569,5.2047,100800.0],["2010-09-17",5.2675,5.2675,5.1584,5.1913,292800.0],["2010-09-20",5.1883,5.3064,5.1569,5.2959,274800.0],["2010-09-21",5.3034,5.3034,5.2451,5.254,213600.0],["2010-09-22",5.2346,5.2809,5.1942,5.2182,117600.0],["2010-09-23",5.1942,5.2346,5.1046,5.1135,211800.0],["2010-09-24",5.1987,5.3273,5.1718,5.3273,223800.0],["2010-09-27",5.3437,5.3437,5.2376,5.26,72600.0],["2010-09-28",5.275,5.3213,5.2092,5.3078,120000.0],["2010-09-29",5.278,5.3901,5.2735,5.3527,168000.0],["2010-09-30",5.3945,5.3945,5.2809,5.3392,138000.0],["2010-10-01",5.3886,5.411,5.3049,5.3811,128400.0],["2010-10-04",5.3751,5.4035,5.2496,5.2929,141600.0],["2010-10-05",5.3661,5.4797,5.3183,5.4753,326400.0],["2010-10-06",5.4588,5.5007,5.4424,5.4857,156000.0],["2010-10-07",5.5306,5.5306,5.4349,5.4558,83400.0],["2010-10-08",5.4528,5.5679,5.4304,5.5455,161400.0],["2010-10-11",5.414,5.5306,5.4095,5.5201,122400.0],["2010-10-12",5.4872,5.5306,5.2361,5.4902,74400.0],["2010-10-13",5.5066,5.556,5.4469,5.538,100800.0],["2010-10-14",5.556,5.556,5.4708,5.5291,103800.0],["2010-10-15",5.5709,5.5709,5.4439,5.4439,244800.0],["2010-10-18",5.4738,5.5141,5.4439,5.4932,172200.0],["2010-10-19",5.4005,5.5171,5.3632,5.408,87000.0],["2010-10-20",5.4379,5.4932,5.414,5.417,117000.0],["2010-10-21",5.4558,5.4857,5.2824,5.3362,117600.0],["2010-10-22",5.3796,5.3796,5.3153,5.3407,78600.0],["2010-10-25",5.3512,5.4274,5.3288,5.3572,193200.0],["2010-10-26",5.3123,5.4185,5.269,5.3781,138600.0],["2010-10-27",5.3587,5.3871,5.2989,5.3646,212400.0],["2010-10-28",5.4185,5.4185,5.3482,5.3721,381000.0],["2010-10-29",5.3497,5.4379,5.3482,5.4155,105600.0],["2010-11-01",5.4274,5.4364,5.3407,5.399,75000.0],["2010-11-02",5.4439,5.4902,5.405,5.4902,180600.0],["2010-11-03",5.4648,5.4932,5.4244,5.4782,75600.0],["2010-11-04",5.4932,5.6756,5.4857,5.6741,249000.0],["2010-11-05",5.68,5.7099,5.6188,5.6995,105600.0],["2010-11-08",5.6546,5.6591,5.5724,5.6382,102600.0],["2010-11-09",5.6591,5.6591,5.5605,5.6068,83400.0],["2010-11-10",5.6277,5.7921,5.5814,5.7309,151200.0],["2010-11-11",5.6666,5.7951,5.6666,5.7159,112200.0],["2010-11-12",5.6531,5.7234,5.6038,5.6068,145800.0],["2010-11-15",5.6546,5.7533,5.6158,5.6651,45600.0],["2010-11-16",5.6053,5.6606,5.5201,5.5739,85800.0],["2010-11-17",5.5993,5.6247,5.5156,5.5545,48600.0],["2010-11-18",5.6337,5.7548,5.5978,5.6726,113400.0],["2010-11-19",5.683,5.7548,5.6457,5.7114,94200.0],["2010-11-22",5.6965,5.7428,5.5874,5.7204,87000.0],["2010-11-23",5.6606,5.68,5.5918,5.6606,82200.0],["2010-11-24",5.6935,5.8071,5.68,5.8056,143400.0],["2010-11-26",5.7682,5.8609,5.7443,5.846,87600.0],["2010-11-29",5.7892,5.9177,5.7488,5.8863,117000.0],["2010-11-30",5.8071,5.9416,5.7338,5.9177,213600.0],["2010-12-01",5.976,6.1524,5.964,6.1255,325200.0],["2010-12-02",6.1329,6.1329,6.0059,6.0642,145800.0],["2010-12-03",6.0328,6.1285,6.0328,6.1285,253200.0],["2010-12-06",6.1195,6.127,6.0298,6.0806,285600.0],["2010-12-07",6.1285,6.1883,6.0866,6.1883,320400.0],["2010-12-08",6.2002,6.2032,6.0866,6.0986,327000.0],["2010-12-09",6.1479,6.2346,6.0448,6.2256,298200.0],["2010-12-10",6.2391,6.2391,6.0776,6.1957,397800.0],["2010-12-13",6.2032,6.2451,6.124,6.1688,143400.0],["2010-12-14",6.2047,6.2047,6.1688,6.1838,221400.0],["2010-12-15",6.1688,6.2032,6.1165,6.1599,242400.0],["2010-12-16",6.1569,6.2122,6.1329,6.2122,551400.0],["2010-12-17",6.2256,6.2779,6.1479,6.272,556200.0],["2010-12-20",6.2779,6.3437,6.2316,6.2914,290400.0],["2010-12-21",6.3108,6.3811,6.2675,6.3646,555600.0],["2010-12-22",6.3587,6.4648,6.3497,6.4573,204000.0],["2010-12-23",6.4782,6.547,6.4737,6.5186,120600.0],["2010-12-27",6.4947,6.556,6.4902,6.541,86400.0],["2010-12-28",6.5335,6.6143,6.5171,6.5799,175200.0],["2010-12-29",6.6162,6.728,6.6147,6.6827,181200.0],["2010-12-30",6.6661,6.728,6.6661,6.6706,174600.0],["2010-12-31",6.6736,6.6872,6.5345,6.5617,78600.0],["2011-01-03",6.6419,6.728,6.5693,6.7144,210600.0],["2011-01-04",6.7265,6.7265,6.4211,6.4347,186000.0],["2011-01-05",6.4695,6.5209,6.3773,6.4695,315000.0],["2011-01-06",6.4559,6.5769,6.4453,6.5753,287400.0],["2011-01-07",6.5769,6.6146,6.5209,6.6131,364800.0],["2011-01-10",6.5708,6.6146,6.536,6.5814,174600.0],["2011-01-11",6.6131,6.6177,6.5481,6.595,76200.0],["2011-01-12",6.5784,6.5965,6.3077,6.3349,673800.0],["2011-01-13",6.3183,6.3954,6.2457,6.3667,103800.0],["2011-01-14",6.3425,6.3833,6.2699,6.3833,133800.0],["2011-01-18",6.3334,6.4151,6.2881,6.4121,119400.0],["2011-01-19",6.3803,6.3803,6.2548,6.3334,190200.0],["2011-01-20",6.2805,6.3879,6.276,6.341,225600.0],["2011-01-21",6.3622,6.3667,6.2866,6.3168,344400.0],["2011-01-24",6.3319,6.3818,6.3062,6.3818,207600.0],["2011-01-25",6.3395,6.4257,6.3259,6.4151,92400.0],["2011-01-26",6.4257,6.5285,6.403,6.4922,194400.0],["2011-01-27",6.4559,6.5209,6.3803,6.474,291000.0],["2011-01-28",6.474,6.4846,6.2397,6.3319,267000.0],["2011-01-31",6.2609,6.3803,6.2593,6.2609,248400.0],["2011-02-01",6.3047,6.3863,6.2079,6.3289,246600.0],["2011-02-02",6.2971,6.3516,6.285,6.3183,79200.0],["2011-02-03",6.3183,6.3531,6.2593,6.3516,183000.0],["2011-02-04",6.3228,6.3606,6.2518,6.341,202800.0],["2011-02-07",6.3304,6.3652,6.3168,6.3591,85200.0],["2011-02-08",6.3334,6.3546,6.2699,6.3546,130200.0],["2011-02-09",6.3153,6.3501,6.2714,6.338,108000.0],["2011-02-10",6.3213,6.3652,6.2956,6.3561,139800.0],["2011-02-11",6.3319,6.3879,6.2971,6.3743,138600.0],["2011-02-14",6.3576,6.3682,6.3062,6.3501,85800.0],["2011-02-15",6.3062,6.3788,6.2941,6.344,111000.0],["2011-02-16",6.3652,6.3727,6.3319,6.3667,57600.0],["2011-02-17",6.3546,6.4257,6.3213,6.4181,109800.0],["2011-02-18",6.4257,6.4257,6.3349,6.3848,153000.0],["2011-02-22",6.3228,6.3909,6.2609,6.2699,131400.0],["2011-02-23",6.2805,6.2851,6.152,6.1641,184800.0],["2011-02-24",6.1958,6.2276,6.084,6.1157,217800.0],["2011-02-25",6.1187,6.1822,6.093,6.1822,60000.0],["2011-02-28",6.2397,6.4257,6.2019,6.3123,358200.0],["2011-03-01",6.3425,6.4574,6.3123,6.347,626400.0],["2011-03-02",6.3425,6.4196,6.2669,6.3697,101400.0],["2011-03-03",6.4257,6.4514,6.3773,6.4136,117000.0],["2011-03-04",6.3833,6.3833,6.2261,6.285,374400.0],["2011-03-07",6.2926,6.2926,6.0235,6.1399,157800.0],["2011-03-08",6.1369,6.2745,6.1293,6.2563,151800.0],["2011-03-09",6.2533,6.2851,6.2261,6.2382,34800.0],["2011-03-10",6.146,6.146,5.9872,6.0477,192600.0],["2011-03-11",6.0401,6.1203,6.0159,6.084,204600.0],["2011-03-14",6.0038,6.0976,5.9509,6.0038,315000.0],["2011-03-15",5.6818,5.9978,5.6818,5.9101,337800.0],["2011-03-16",5.9252,5.9993,5.8073,5.892,516600.0],["2011-03-17",6.0114,6.0114,5.8662,5.9403,312600.0],["2011-03-18",5.9766,6.0855,5.9766,6.0628,352200.0],["2011-03-21",6.1187,6.2291,6.1187,6.2291,115200.0],["2011-03-22",6.2442,6.2714,6.1429,6.1641,214200.0],["2011-03-23",6.1339,6.1853,6.0704,6.1565,79800.0],["2011-03-24",6.1535,6.1958,6.1263,6.1717,116400.0],["2011-03-25",6.1807,6.3092,6.1535,6.2624,126000.0],["2011-03-28",6.3334,6.3334,6.1747,6.1958,117000.0],["2011-03-29",6.0507,6.2442,6.0507,6.2246,90600.0],["2011-03-30",6.087,6.3501,6.087,6.3334,134400.0],["2011-03-31",6.152,6.347,6.152,6.2745,229200.0],["2011-04-01",6.3138,6.3138,6.2397,6.2714,277800.0],["2011-04-04",6.3017,6.3017,6.1868,6.2457,164400.0],["2011-04-05",6.2246,6.2745,6.2064,6.273,160200.0],["2011-04-06",6.3395,6.3803,6.2276,6.3697,115200.0],["2011-04-07",6.3697,6.4045,6.2442,6.2473,72000.0],["2011-04-08",6.2835,6.3092,6.1565,6.1777,92400.0],["2011-04-11",6.1671,6.1883,6.1172,6.1777,175800.0],["2011-04-12",6.2881,6.2881,6.0205,6.0205,114000.0],["2011-04-13",6.0069,6.2231,5.9282,6.0704,277800.0],["2011-04-14",6.0477,6.1036,5.9827,6.0764,77400.0],["2011-04-15",6.0401,6.2352,6.0401,6.2216,199800.0],["2011-04-18",6.1263,6.155,6.0568,6.1444,180600.0],["2011-04-19",6.1535,6.1535,6.025,6.0568,177000.0],["2011-04-20",6.1233,6.1686,6.0945,6.1671,109800.0],["2011-04-21",6.1974,6.1974,6.087,6.1596,188400.0],["2011-04-25",6.1248,6.2306,6.1248,6.1611,265200.0],["2011-04-26",6.2019,6.2306,6.0991,6.1701,475800.0],["2011-04-27",6.1626,6.2125,6.1626,6.1928,42000.0],["2011-04-28",6.1913,6.2548,6.1807,6.2442,234000.0],["2011-04-29",6.2533,6.3486,6.2533,6.3062,294000.0],["2011-05-02",6.2457,6.2593,6.149,6.1777,744000.0],["2011-05-03",6.2125,6.214,6.1384,6.1747,258000.0],["2011-05-04",6.1596,6.1611,6.0885,6.1278,550800.0],["2011-05-05",6.0885,6.2034,6.0825,6.1384,94200.0],["2011-05-06",6.2034,6.2095,6.0794,6.0809,96000.0],["2011-05-09",6.0598,6.1928,5.9948,6.1671,72000.0],["2011-05-10",6.2971,6.6615,6.2578,6.6524,490800.0],["2011-05-11",6.5995,6.7537,6.598,6.6827,310200.0],["2011-05-12",6.6661,6.9987,6.6661,6.9836,220200.0],["2011-05-13",6.976,7.0229,6.7689,6.784,222000.0],["2011-05-16",6.7583,6.8293,6.6101,6.6494,499200.0],["2011-05-17",6.6404,6.6933,6.5965,6.6404,242400.0],["2011-05-18",6.6404,6.6524,6.5935,6.6222,220800.0],["2011-05-19",6.6388,6.7296,6.5769,6.6524,168600.0],["2011-05-20",6.6086,6.6207,6.4861,6.5602,190800.0],["2011-05-23",6.4347,6.5527,6.4151,6.465,105000.0],["2011-05-24",6.4952,6.4952,6.3606,6.3863,172800.0],["2011-05-25",6.3954,6.4574,6.3697,6.4226,123000.0],["2011-05-26",6.4121,6.6252,6.4015,6.5013,243000.0],["2011-05-27",6.5013,6.5013,6.4408,6.4665,78600.0],["2011-05-31",6.5028,6.6116,6.4211,6.6041,832200.0],["2011-06-01",6.5769,6.7447,6.5149,6.5617,402000.0],["2011-06-02",6.5784,6.5784,6.4831,6.5239,92400.0],["2011-06-03",6.4589,6.5784,6.3622,6.3833,258000.0],["2011-06-06",6.3727,6.4725,6.2382,6.3606,258600.0],["2011-06-07",6.3894,6.4362,6.279,6.3319,256800.0],["2011-06-08",6.2956,6.3365,6.2442,6.3153,192000.0],["2011-06-09",6.2805,6.4,6.273,6.3108,155400.0],["2011-06-10",6.2624,6.2896,6.1928,6.2336,163200.0],["2011-06-13",6.279,6.338,6.2064,6.2669,148800.0],["2011-06-14",6.3017,6.3773,6.282,6.3591,218400.0],["2011-06-15",6.2971,6.4378,6.2971,6.3365,267600.0],["2011-06-16",6.3304,6.533,6.3304,6.4876,165000.0],["2011-06-17",6.5209,6.6086,6.4408,6.4801,362400.0],["2011-06-20",6.4665,6.6857,6.4665,6.6404,82800.0],["2011-06-21",6.6524,6.7855,6.6524,6.7492,162600.0],["2011-06-22",6.725,6.7674,6.598,6.601,250200.0],["2011-06-23",6.5587,6.5723,6.4211,6.5436,192600.0],["2011-06-24",6.5375,6.5769,6.4257,6.4937,895200.0],["2011-06-27",6.4801,6.6237,6.3848,6.6116,118200.0],["2011-06-28",6.6434,6.8021,6.6313,6.7915,249000.0],["2011-06-29",6.6283,6.8309,6.6283,6.7386,167400.0],["2011-06-30",6.7734,6.9155,6.7371,6.8157,132000.0],["2011-07-01",6.7931,6.8944,6.7689,6.8807,208800.0],["2011-07-05",6.849,6.9412,6.781,6.911,156000.0],["2011-07-06",6.914,6.9548,6.8989,6.9246,149400.0],["2011-07-07",6.9548,7.0985,6.9548,6.979,235200.0],["2011-07-08",6.8838,7.0244,6.8838,6.9805,108000.0],["2011-07-11",6.9185,6.9624,6.8762,6.9019,101400.0],["2011-07-12",6.8762,6.9261,6.8369,6.8611,176400.0],["2011-07-13",6.8717,6.9624,6.7946,6.8414,109800.0],["2011-07-14",6.8339,6.8974,6.7144,6.7144,81000.0],["2011-07-15",6.7159,6.8097,6.7099,6.7522,247200.0],["2011-07-18",6.7462,6.7477,6.595,6.6207,364800.0],["2011-07-19",6.6736,6.6842,6.6267,6.6494,194400.0],["2011-07-20",6.6524,6.6524,6.471,6.6283,148800.0],["2011-07-21",6.6419,6.6615,6.5375,6.601,317400.0],["2011-07-22",6.6207,6.6207,6.5285,6.5481,77400.0],["2011-07-25",6.5088,6.5557,6.3652,6.468,170400.0],["2011-07-26",6.6328,6.6328,6.3501,6.3954,351600.0],["2011-07-27",6.3576,6.4347,6.3153,6.3425,345000.0],["2011-07-28",6.6524,6.7235,6.4604,6.4846,555000.0],["2011-07-29",6.4529,6.7023,6.4529,6.6419,1750200.0],["2011-08-01",6.7356,6.8626,6.6902,6.7779,560400.0],["2011-08-02",6.7704,6.9397,6.6509,6.6509,270000.0],["2011-08-03",6.6524,6.9034,6.6146,6.8067,297000.0],["2011-08-04",6.725,6.8324,6.5511,6.5511,298200.0],["2011-08-05",6.6252,6.7583,6.3879,6.5799,213600.0],["2011-08-08",6.4272,6.7371,6.2382,6.276,712800.0],["2011-08-09",6.4151,6.7855,6.3123,6.7311,605400.0],["2011-08-10",6.5587,6.6479,6.3289,6.3289,546600.0],["2011-08-11",6.3637,6.5889,6.3138,6.4846,661200.0],["2011-08-12",6.5224,6.5224,6.3168,6.4589,236400.0],["2011-08-15",6.4196,6.5587,6.3743,6.465,220800.0],["2011-08-16",6.3652,6.5179,6.3501,6.4257,525000.0],["2011-08-17",6.4604,6.5859,6.3591,6.4499,372000.0],["2011-08-18",6.3304,6.4272,6.1263,6.1777,588600.0],["2011-08-19",6.0764,6.3077,6.0583,6.1263,468000.0],["2011-08-22",6.279,6.4544,6.0613,6.1384,300000.0],["2011-08-23",6.1414,6.4362,6.1293,6.4181,736800.0],["2011-08-24",6.3954,6.4635,6.3259,6.4287,589200.0],["2011-08-25",6.4317,6.4317,6.1792,6.211,266400.0],["2011-08-26",6.1792,6.3879,6.1792,6.3803,340200.0],["2011-08-29",6.4257,6.6524,6.4257,6.6192,541800.0],["2011-08-30",6.595,6.7447,6.4861,6.6993,453000.0],["2011-08-31",6.7507,6.8036,6.4907,6.6192,336600.0],["2011-09-01",6.5995,6.6585,6.3561,6.4362,462600.0],["2011-09-02",6.3319,6.4105,6.1187,6.1308,252000.0],["2011-09-06",5.9812,6.2669,5.6274,6.2473,403800.0],["2011-09-07",6.3228,6.3954,6.3077,6.3455,441600.0],["2011-09-08",6.3002,6.338,6.1142,6.1762,192600.0],["2011-09-09",6.1399,6.1399,5.9388,6.0552,390000.0],["2011-09-12",5.957,6.0855,5.9116,6.0371,169200.0],["2011-09-13",6.0447,6.0945,5.9373,6.0053,355200.0],["2011-09-14",6.0643,6.2095,5.9464,6.1293,190200.0],["2011-09-15",6.1157,6.1187,5.9524,6.093,121800.0],["2011-09-16",6.1384,6.1656,6.0658,6.158,271800.0],["2011-09-19",6.093,6.1339,6.0235,6.0794,162000.0],["2011-09-20",6.1233,6.1233,5.9721,5.9872,369600.0],["2011-09-21",6.019,6.0386,5.7287,5.7347,206400.0],["2011-09-22",5.6259,5.7952,5.6032,5.6924,377400.0],["2011-09-23",5.6969,5.836,5.6637,5.7423,325200.0],["2011-09-26",5.777,5.8965,5.6773,5.892,151200.0],["2011-09-27",5.9963,6.2518,5.963,6.0598,273000.0],["2011-09-28",6.0598,6.0885,5.774,5.774,277200.0],["2011-09-29",5.9237,5.9237,5.7075,5.8708,213600.0],["2011-09-30",5.777,5.9539,5.5442,5.901,412200.0],["2011-10-03",5.8375,5.9948,5.703,5.703,363000.0],["2011-10-04",5.6531,6.155,5.6531,6.1505,480600.0],["2011-10-05",6.1263,6.1989,6.0477,6.1777,175800.0],["2011-10-06",6.1792,6.2563,6.1172,6.2367,235200.0],["2011-10-07",6.2488,6.2563,6.0643,6.0945,159000.0],["2011-10-10",6.1868,6.3501,6.1732,6.3289,192000.0],["2011-10-11",6.2911,6.406,6.2321,6.3863,150000.0],["2011-10-12",6.4166,6.5663,6.4045,6.5391,192600.0],["2011-10-13",6.4861,6.5406,6.4287,6.5088,93600.0],["2011-10-14",6.5814,6.6283,6.4438,6.6283,139200.0],["2011-10-17",6.5602,6.5602,6.3622,6.3727,159600.0],["2011-10-18",6.3924,6.6207,6.3077,6.5784,217800.0],["2011-10-19",6.5511,6.6192,6.4136,6.4241,135600.0],["2011-10-20",6.4544,6.4544,6.2457,6.3682,158400.0],["2011-10-21",6.4725,6.5769,6.3712,6.5753,195000.0],["2011-10-24",6.5784,6.7054,6.5784,6.6857,375600.0],["2011-10-25",6.6449,6.7054,6.4801,6.5557,173400.0],["2011-10-26",6.6736,6.8278,6.5769,6.7643,244200.0],["2011-10-27",6.9352,7.5188,6.8535,7.4734,531600.0],["2011-10-28",7.4099,7.6382,7.3132,7.3721,408000.0],["2011-10-31",7.2678,7.4069,7.2436,7.2678,181800.0],["2011-11-01",7.0395,7.2391,6.7477,6.9654,314400.0],["2011-11-02",7.0864,7.1211,6.9805,7.106,208800.0],["2011-11-03",7.1695,7.2255,6.9699,7.1922,251400.0],["2011-11-04",7.162,7.162,7.0168,7.0773,88800.0],["2011-11-07",7.0773,7.106,6.852,7.0395,139200.0],["2011-11-08",7.106,7.106,6.9412,7.0803,122400.0],["2011-11-09",6.8944,6.9624,6.5859,6.6192,200400.0],["2011-11-10",6.7371,6.7371,6.5587,6.6751,117600.0],["2011-11-11",6.6751,6.9216,6.6751,6.914,147600.0],["2011-11-14",6.9185,7.0032,6.728,6.7734,160200.0],["2011-11-15",6.719,6.8626,6.6721,6.8278,165600.0],["2011-11-16",6.7507,6.7991,6.5511,6.5527,95400.0],["2011-11-17",6.5753,6.6872,6.5391,6.5723,115200.0],["2011-11-18",6.5617,6.6615,6.5043,6.6192,105000.0],["2011-11-21",6.5315,6.6479,6.5315,6.6373,168600.0],["2011-11-22",6.654,6.722,6.5617,6.6524,126600.0],["2011-11-23",6.6252,6.6978,6.6237,6.6237,258000.0],["2011-11-25",6.5859,6.6827,6.5859,6.6827,115200.0],["2011-11-28",6.8596,6.8777,6.8036,6.8656,245400.0],["2011-11-29",6.9049,7.0289,6.8399,6.8702,183600.0],["2011-11-30",7.0682,7.3585,7.0667,7.3389,647400.0],["2011-12-01",7.3449,7.4084,7.1347,7.3101,252600.0],["2011-12-02",7.4311,7.5369,7.3132,7.4689,523200.0],["2011-12-05",7.5596,7.6957,7.4266,7.5883,316200.0],["2011-12-06",7.5626,7.7032,7.5505,7.5505,220800.0],["2011-12-07",7.5233,7.5596,7.4069,7.4492,129000.0],["2011-12-08",7.419,7.419,7.1393,7.1514,192000.0],["2011-12-09",7.1998,7.4689,7.1998,7.4417,208800.0],["2011-12-12",7.3525,7.4311,7.2512,7.3419,168000.0],["2011-12-13",7.3812,7.4674,7.1816,7.1831,123600.0],["2011-12-14",7.1816,7.2678,7.0758,7.1559,237000.0],["2011-12-15",7.2738,7.425,7.233,7.2799,102000.0],["2011-12-16",7.36,7.4628,7.3328,7.4114,346200.0],["2011-12-19",7.4477,7.5218,7.1741,7.1816,105000.0],["2011-12-20",7.354,7.5505,7.3449,7.5158,243000.0],["2011-12-21",7.4749,7.7561,7.4492,7.6851,100800.0],["2011-12-22",7.7365,7.7698,7.5415,7.5989,97200.0],["2011-12-23",7.6533,7.6715,7.5959,7.6533,96000.0],["2011-12-27",7.6201,7.8862,7.6186,7.8151,181200.0],["2011-12-28",7.8258,7.8258,7.6744,7.7034,127200.0],["2011-12-29",7.7126,7.9788,7.7126,7.939,174000.0],["2011-12-30",7.9543,8.1532,7.8794,7.9742,255000.0],["2012-01-03",7.9864,8.0155,7.7432,7.7815,352200.0],["2012-01-04",7.7585,7.8335,7.7356,7.7769,207600.0],["2012-01-05",7.7249,7.8274,7.6392,7.7983,163200.0],["2012-01-06",7.809,7.8809,7.757,7.7585,128400.0],["2012-01-09",7.7968,7.8166,7.7218,7.7845,183000.0],["2012-01-10",7.8151,7.988,7.786,7.9069,192600.0],["2012-01-11",7.8732,7.9237,7.8564,7.8977,81600.0],["2012-01-12",7.8947,8.0323,7.8426,8.0079,66000.0],["2012-01-13",7.9054,7.9513,7.7983,7.8595,238200.0],["2012-01-17",7.9375,7.939,7.8365,7.9115,141000.0],["2012-01-18",7.9222,8.0476,7.8319,8.0369,90600.0],["2012-01-19",8.0935,8.1226,8.0017,8.1134,106800.0],["2012-01-20",8.1119,8.2847,8.1012,8.2388,127200.0],["2012-01-23",8.2557,8.401,8.1103,8.1348,124800.0],["2012-01-24",8.1226,8.4117,8.0124,8.2817,204000.0],["2012-01-25",8.3245,8.5616,8.2832,8.4163,123000.0],["2012-01-26",8.4499,8.4912,8.3673,8.4025,250800.0],["2012-01-27",8.3536,8.4606,8.3367,8.4132,154200.0],["2012-01-30",8.3734,8.4515,8.3107,8.4132,291000.0],["2012-01-31",8.4836,8.7834,8.4836,8.5585,158400.0],["2012-02-01",8.6167,8.9257,8.557,8.8293,232800.0],["2012-02-02",8.8216,9.0771,8.8171,9.074,232200.0],["2012-02-03",9.1781,9.1781,8.7987,8.9241,448800.0],["2012-02-06",8.8859,8.8874,8.7237,8.7605,135600.0],["2012-02-07",8.7574,8.7941,8.5738,8.6901,131400.0],["2012-02-08",8.684,8.7421,8.5585,8.6794,107400.0],["2012-02-09",8.6947,8.6947,8.5861,8.6136,94800.0],["2012-02-10",8.5555,8.6243,8.2985,8.5463,130800.0],["2012-02-13",8.7039,8.7666,8.5126,8.7452,140400.0],["2012-02-14",8.7192,8.7268,8.6105,8.7069,119400.0],["2012-02-15",8.7176,8.7192,8.5922,8.6304,133800.0],["2012-02-16",8.4423,8.8568,8.4423,8.8415,190200.0],["2012-02-17",8.892,8.892,8.7666,8.8247,184800.0],["2012-02-21",8.7987,8.8706,8.5738,8.6105,160200.0],["2012-02-22",8.5677,8.6075,8.4438,8.5126,126000.0],["2012-02-23",8.5004,8.687,8.4132,8.5448,198600.0],["2012-02-24",8.5647,8.5647,8.3352,8.3704,170400.0],["2012-02-27",8.3061,8.3321,8.0935,8.3107,144600.0],["2012-02-28",8.3306,8.4086,8.1761,8.2021,102600.0],["2012-02-29",8.2297,8.2388,7.9773,7.9849,182400.0],["2012-03-01",7.9987,8.1073,7.8901,7.8947,196200.0],["2012-03-02",7.8778,8.0109,7.63,7.6361,277200.0],["2012-03-05",7.6361,7.8702,7.6361,7.8335,132000.0],["2012-03-06",7.7325,7.8289,7.6208,7.6346,154800.0],["2012-03-07",7.6637,7.8503,7.6637,7.8503,134400.0],["2012-03-08",7.8625,7.9773,7.7753,7.9436,126600.0],["2012-03-09",7.936,8.1853,7.9115,8.0859,114600.0],["2012-03-12",8.0843,8.092,7.8962,7.9436,96600.0],["2012-03-13",8.1608,8.8415,8.1333,8.7543,375000.0],["2012-03-14",8.7345,8.9104,8.7008,8.7865,435000.0],["2012-03-15",8.7956,8.8063,8.3536,8.5692,231000.0],["2012-03-16",8.531,8.531,8.274,8.5019,463200.0],["2012-03-19",8.5218,8.8201,8.4897,8.791,379800.0],["2012-03-20",8.7237,8.7742,8.6824,8.7253,225000.0],["2012-03-21",8.7406,8.8859,8.6641,8.7987,507000.0],["2012-03-22",8.7436,8.8262,8.6702,8.7314,499200.0],["2012-03-23",8.7574,8.7956,8.7207,8.7574,408600.0],["2012-03-26",8.8446,8.9027,8.6886,8.7268,439200.0],["2012-03-27",8.7191,8.8584,8.632,8.7314,202200.0],["2012-03-28",8.7681,8.7712,8.5096,8.6671,224400.0],["2012-03-29",8.6335,8.7513,8.6335,8.7176,137400.0],["2012-03-30",8.7987,8.7987,8.5494,8.5509,195600.0],["2012-04-02",8.5448,8.6901,8.4821,8.6901,467400.0],["2012-04-03",8.8798,9.071,8.7253,9.0511,715800.0],["2012-04-04",8.9486,9.0955,8.8844,9.0236,629400.0],["2012-04-05",8.996,9.0511,8.9333,8.9394,258000.0],["2012-04-09",8.8538,8.9364,8.7375,8.9257,1074600.0],["2012-04-10",8.8981,8.9501,8.7819,8.8125,730200.0],["2012-04-11",8.8997,8.9486,8.8293,8.9486,249600.0],["2012-04-12",8.9486,9.0251,8.9302,8.9654,882000.0],["2012-04-13",8.944,8.944,8.814,8.8752,207000.0],["2012-04-16",8.8889,8.9868,8.7803,8.9302,246600.0],["2012-04-17",8.9868,9.1673,8.941,9.0281,438600.0],["2012-04-18",8.9486,9.0572,8.8951,8.9455,583200.0],["2012-04-19",8.9486,9.0159,8.7605,8.8568,177000.0],["2012-04-20",8.9486,8.9746,8.791,8.9624,267600.0],["2012-04-23",8.8752,8.9685,8.8538,8.9425,332400.0],["2012-04-24",8.9486,9.1016,8.9425,9.1016,308400.0],["2012-04-25",9.1781,9.1781,8.9287,8.9593,651000.0],["2012-04-26",8.9486,9.0251,8.9394,8.9639,347400.0],["2012-04-27",8.9486,9.2285,8.9486,9.1781,978000.0],["2012-04-30",9.1781,9.1842,9.0618,9.0802,804000.0],["2012-05-01",9.1184,9.2943,8.9563,8.9991,444000.0],["2012-05-02",8.9685,9.0924,8.892,9.0924,580800.0],["2012-05-03",9.0603,9.1016,8.9287,9.0878,282000.0],["2012-05-04",9.0343,9.0633,8.892,8.9425,387600.0],["2012-05-07",8.941,9.045,8.8079,9.0174,270000.0],["2012-05-08",9.4029,9.4687,9.0893,9.406,622800.0],["2012-05-09",9.357,9.4656,9.3463,9.4029,606000.0],["2012-05-10",9.4488,9.5069,9.406,9.4672,330000.0],["2012-05-11",9.4228,9.4672,9.2867,9.3494,201000.0],["2012-05-14",9.2454,9.3784,9.2285,9.2851,290400.0],["2012-05-15",9.2637,9.6094,9.2637,9.5345,240000.0],["2012-05-16",9.5482,9.6645,9.4962,9.5085,355800.0],["2012-05-17",9.5146,9.5528,9.2867,9.2882,243600.0],["2012-05-18",9.2499,9.2989,9.0358,9.1016,322800.0],["2012-05-21",9.1459,9.1459,8.8262,9.1245,657000.0],["2012-05-22",9.0924,9.1964,9.022,9.175,426000.0],["2012-05-23",9.071,9.2041,9.0572,9.1781,300000.0],["2012-05-24",9.1781,9.1888,9.0878,9.1888,173400.0],["2012-05-25",9.1582,9.1781,9.0603,9.1046,138000.0],["2012-05-29",9.1413,9.1964,9.0343,9.1643,344400.0],["2012-05-30",9.1031,9.1826,9.0343,9.1199,253800.0],["2012-05-31",9.1138,9.1918,9.1138,9.1781,856200.0],["2012-06-01",8.9914,9.0694,8.8737,8.9731,286200.0],["2012-06-04",8.9868,9.0496,8.8216,8.9991,247200.0],["2012-06-05",8.9379,9.074,8.9073,9.0725,285600.0],["2012-06-06",9.0832,9.1888,9.0618,9.0802,1146600.0],["2012-06-07",9.1934,9.1934,8.918,8.9348,326400.0],["2012-06-08",8.9241,9.0817,8.9012,9.0358,231600.0],["2012-06-11",9.1368,9.1612,8.8614,8.8706,865800.0],["2012-06-12",8.9654,9.0817,8.8446,9.0664,384600.0],["2012-06-13",9.0358,9.0832,8.814,8.8492,298200.0],["2012-06-14",8.84,9.1,8.8171,9.0389,228000.0],["2012-06-15",8.9991,9.1138,8.9241,9.0113,443400.0],["2012-06-18",8.9272,9.0083,8.8951,8.9517,190800.0],["2012-06-19",9.0205,9.1597,8.9838,9.0694,307800.0],["2012-06-20",9.0802,9.0985,8.9685,9.022,209400.0],["2012-06-21",8.9899,9.0511,8.8476,8.9073,220800.0],["2012-06-22",8.9287,9.1245,8.9287,9.1153,767400.0],["2012-06-25",8.9792,9.0924,8.9149,8.9532,310200.0],["2012-06-26",8.9547,8.9654,8.7666,8.8645,231600.0],["2012-06-27",8.8721,8.8966,8.7345,8.7742,341400.0],["2012-06-28",8.6947,8.7222,8.4025,8.4866,346800.0],["2012-06-29",8.6503,9.0174,8.6258,8.993,537600.0],["2012-07-02",9.0251,9.1138,8.9394,9.1138,561000.0],["2012-07-03",9.1322,9.253,9.1306,9.1857,219000.0],["2012-07-05",9.1368,9.3815,9.1184,9.2974,233400.0],["2012-07-06",9.2392,9.3326,9.2301,9.3127,127800.0],["2012-07-09",9.3249,9.3326,9.2178,9.2561,181800.0],["2012-07-10",9.3218,9.3249,9.1643,9.1979,215400.0],["2012-07-11",9.1995,9.2499,9.0725,9.1306,270600.0],["2012-07-12",9.0572,9.1306,8.9945,9.0786,202800.0],["2012-07-13",9.0878,9.2408,8.993,9.1995,198000.0],["2012-07-16",9.1857,9.1857,8.9715,8.9807,102000.0],["2012-07-17",9.0511,9.1092,8.9823,8.9976,114000.0],["2012-07-18",8.9746,9.1,8.9746,9.0511,126600.0],["2012-07-19",9.0909,9.1291,8.8736,9.0832,112800.0],["2012-07-20",9.0083,9.0083,8.9042,8.9088,162000.0],["2012-07-23",8.8155,8.8155,8.6595,8.6779,165600.0],["2012-07-24",8.7161,8.7161,8.5065,8.5983,182400.0],["2012-07-25",8.6503,8.7207,8.4499,8.4683,170400.0],["2012-07-26",8.5876,8.6304,8.3719,8.6182,184800.0],["2012-07-27",8.6518,9.0404,8.4897,9.0205,247800.0],["2012-07-30",9.022,9.022,8.71,8.7207,229200.0],["2012-07-31",8.736,8.8645,8.4484,8.4652,180600.0],["2012-08-01",8.4973,8.5845,8.4147,8.4453,352800.0],["2012-08-02",8.4147,8.557,8.3673,8.3903,174600.0],["2012-08-03",8.4836,8.5708,8.3842,8.4453,233400.0],["2012-08-06",8.4821,8.9134,8.4821,8.6763,241800.0],["2012-08-07",9.1781,9.1781,8.6396,8.7941,310800.0],["2012-08-08",8.7941,8.8798,8.6105,8.8476,247200.0],["2012-08-09",8.8568,8.8889,8.8002,8.8568,123000.0],["2012-08-10",8.8584,8.8951,8.8308,8.8828,69000.0],["2012-08-13",8.8492,8.8844,8.6457,8.7283,177600.0],["2012-08-14",8.7972,8.8737,8.687,8.7299,149400.0],["2012-08-15",8.7375,8.7543,8.6197,8.7528,189600.0],["2012-08-16",8.7314,8.9333,8.5922,8.8981,184200.0],["2012-08-17",8.9027,9.0786,8.8981,9.0725,192000.0],["2012-08-20",9.0725,9.1597,9.0006,9.0113,325800.0],["2012-08-21",9.0067,9.1,8.8415,8.8905,313200.0],["2012-08-22",8.8339,8.8905,8.609,8.6274,217200.0],["2012-08-23",8.6243,8.6549,8.4438,8.4683,253800.0],["2012-08-24",8.4683,8.6396,8.4683,8.6136,358200.0],["2012-08-27",8.6167,8.6748,8.5616,8.6274,61200.0],["2012-08-28",8.6595,8.7773,8.6595,8.7681,82200.0],["2012-08-29",8.7589,8.8553,8.7069,8.8431,87000.0],["2012-08-30",8.788,8.8125,8.6641,8.7023,129600.0],["2012-08-31",8.7742,8.8048,8.7054,8.7543,73200.0],["2012-09-04",8.635,8.713,8.2863,8.6886,379800.0],["2012-09-05",8.7115,8.7115,8.5371,8.6549,529200.0],["2012-09-06",8.6641,8.9119,8.6641,8.7436,284400.0],["2012-09-07",8.7773,8.8354,8.736,8.788,150600.0],["2012-09-10",8.7635,8.8323,8.6886,8.736,135600.0],["2012-09-11",8.6886,8.8446,8.687,8.7528,144000.0],["2012-09-12",8.6457,8.7941,8.5723,8.7727,223200.0],["2012-09-13",8.7727,8.97,8.6167,8.9608,294600.0],["2012-09-14",8.9624,8.9654,8.8431,8.9027,249000.0],["2012-09-17",8.9058,8.9486,8.7773,8.8629,210000.0],["2012-09-18",8.8828,9.0649,8.8385,9.0174,571200.0],["2012-09-19",9.0312,9.1352,9.0312,9.0603,307200.0],["2012-09-20",9.0343,9.0756,8.9455,9.0312,97800.0],["2012-09-21",9.1521,9.1551,9.0389,9.0756,421200.0],["2012-09-24",9.074,9.1934,8.9868,9.1383,196200.0],["2012-09-25",9.1719,9.3708,9.1536,9.2454,462000.0],["2012-09-26",9.2958,9.5023,9.2958,9.4855,328800.0],["2012-09-27",9.5605,9.6981,9.4396,9.6721,399000.0],["2012-09-28",9.614,9.7119,9.5849,9.5941,190200.0],["2012-10-01",9.6737,9.7639,9.6186,9.7043,196800.0],["2012-10-02",9.7609,9.7777,9.4534,9.5467,199200.0],["2012-10-03",9.5314,9.6064,9.4672,9.4947,133200.0],["2012-10-04",9.484,9.484,9.3999,9.4779,324000.0],["2012-10-05",9.4779,9.5008,9.3494,9.3631,738600.0],["2012-10-08",9.3081,9.5039,9.2775,9.4886,366600.0],["2012-10-09",9.484,9.5498,9.3326,9.5054,186600.0],["2012-10-10",9.4901,9.5697,9.4641,9.5161,92400.0],["2012-10-11",9.6079,9.637,9.5176,9.5987,118800.0],["2012-10-12",9.5742,9.6752,9.5467,9.5666,103200.0],["2012-10-15",9.5635,9.6752,9.5222,9.6339,79800.0],["2012-10-16",9.7134,9.8236,9.6721,9.7762,214200.0],["2012-10-17",9.8068,9.9811,9.6844,9.8802,160800.0],["2012-10-18",9.9001,9.9949,9.7394,9.8771,168600.0],["2012-10-19",9.845,9.9827,9.7792,9.7945,239400.0],["2012-10-22",9.8022,9.8022,9.432,9.5268,233400.0],["2012-10-23",9.4733,9.5222,9.357,9.484,131400.0],["2012-10-24",9.5131,9.6676,9.3662,9.5957,231600.0],["2012-10-25",9.6079,9.9276,9.5773,9.8557,135600.0],["2012-10-26",9.7379,9.7762,9.6094,9.7058,97800.0],["2012-10-31",9.7716,10.0194,9.7716,9.9934,168600.0],["2012-11-01",10.0301,10.2259,9.9291,10.1785,275400.0],["2012-11-02",10.2259,10.2794,10.0423,10.0423,220200.0],["2012-11-05",10.0393,10.105,9.8251,10.0041,129600.0],["2012-11-06",9.9414,9.9414,9.6186,9.6492,500400.0],["2012-11-07",9.5926,9.6079,9.149,9.2086,485400.0],["2012-11-08",9.2056,9.2362,9.0664,9.0847,293400.0],["2012-11-09",9.019,9.1628,8.941,9.1398,488400.0],["2012-11-12",9.1413,9.2958,9.0266,9.0358,307800.0],["2012-11-13",9.0266,9.0664,8.9302,8.9517,147000.0],["2012-11-14",8.944,8.9777,8.8247,8.8415,306000.0],["2012-11-15",8.8262,8.8721,8.6671,8.6977,147600.0],["2012-11-16",8.7574,9.1689,8.7574,9.1108,1669200.0],["2012-11-19",9.2224,9.4366,9.1092,9.2163,654600.0],["2012-11-20",9.2132,9.3494,9.1949,9.2545,303000.0],["2012-11-21",9.2882,9.3983,9.2392,9.3891,297000.0],["2012-11-23",9.435,9.4748,9.2989,9.3326,200400.0],["2012-11-26",9.3387,9.5075,9.3387,9.4517,199200.0],["2012-11-27",9.4161,9.6561,9.4084,9.4084,361200.0],["2012-11-28",9.3991,9.6685,9.3945,9.6406,271200.0],["2012-11-29",9.7304,9.8914,9.7273,9.7876,124800.0],["2012-11-30",9.8217,9.8217,9.6855,9.7846,214200.0],["2012-12-03",9.9641,10.1034,9.8124,9.8914,256800.0],["2012-12-04",9.8697,10.0229,9.7567,9.9641,576000.0],["2012-12-05",9.9734,9.9734,9.8124,9.8511,147600.0],["2012-12-06",9.8294,9.9734,9.7335,9.7644,226200.0],["2012-12-07",9.8031,9.8573,9.6158,9.7335,112800.0],["2012-12-10",9.7536,9.7907,9.6917,9.735,75000.0],["2012-12-11",9.8233,9.8233,9.5973,9.7149,239400.0],["2012-12-12",9.7551,9.8465,9.6638,9.8124,295200.0],["2012-12-13",9.8511,10.0462,9.752,9.8078,702000.0],["2012-12-14",9.7675,9.9301,9.67,9.7288,126000.0],["2012-12-17",9.8016,9.8712,9.7149,9.8155,167400.0],["2012-12-18",9.8356,10.0616,9.8047,10.0585,133200.0],["2012-12-19",10.0492,10.0492,9.896,9.9223,129600.0],["2012-12-20",9.927,9.927,9.783,9.9192,449400.0],["2012-12-21",9.8774,9.9517,9.8279,9.9208,586800.0],["2012-12-24",9.9115,10.0616,9.7985,10.0585,64200.0],["2012-12-26",10.0508,10.0508,9.7366,9.8558,180600.0],["2012-12-27",9.8914,9.9564,9.7567,9.913,235200.0],["2012-12-28",9.8991,10.1251,9.8991,9.9703,253800.0],["2012-12-31",10.009,10.3341,9.8821,10.2861,268800.0],["2013-01-02",10.4935,10.7892,10.3774,10.6978,542400.0],["2013-01-03",10.6808,10.7427,10.6158,10.6824,174000.0],["2013-01-04",10.7427,10.8325,10.6669,10.8139,132600.0],["2013-01-07",10.7319,10.7644,10.5879,10.6266,415800.0],["2013-01-08",10.5585,10.6622,10.5322,10.6266,179400.0],["2013-01-09",10.6468,10.7768,10.6096,10.7427,113400.0],["2013-01-10",10.7876,10.7876,10.6158,10.6684,124800.0],["2013-01-11",10.6808,10.6808,10.1808,10.4982,146400.0],["2013-01-14",10.4873,10.4873,10.3465,10.3883,102600.0],["2013-01-15",10.3294,10.3697,10.2226,10.283,371400.0],["2013-01-16",10.2861,10.3465,10.2149,10.2505,592800.0],["2013-01-17",10.3155,10.3201,10.2087,10.2892,220200.0],["2013-01-18",10.3016,10.3496,10.2458,10.2907,336600.0],["2013-01-22",10.2969,10.3403,10.1963,10.252,257400.0],["2013-01-23",10.2133,10.2768,10.2009,10.2412,150000.0],["2013-01-24",10.2551,10.3,10.1777,10.2195,435600.0],["2013-01-25",10.2907,10.3294,10.1715,10.2567,88800.0],["2013-01-28",10.2861,10.3341,10.1483,10.2443,139800.0],["2013-01-29",10.1932,10.2598,10.1236,10.1932,308400.0],["2013-01-30",10.1746,10.2474,9.896,9.9099,186000.0],["2013-01-31",9.9254,10.0539,9.9115,10.009,259200.0],["2013-02-01",9.9842,10.2644,9.961,10.2567,151800.0],["2013-02-04",10.2195,10.3016,10.0384,10.1112,761400.0],["2013-02-05",10.1282,10.317,10.1282,10.2118,387000.0],["2013-02-06",10.17,10.2892,10.1623,10.2567,118800.0],["2013-02-07",10.2644,10.3047,10.2087,10.2489,449400.0],["2013-02-08",10.2907,10.4842,10.2752,10.3047,242400.0],["2013-02-11",10.2938,10.3759,10.2613,10.3093,689400.0],["2013-02-12",10.2938,10.4873,10.235,10.2845,382200.0],["2013-02-13",10.266,10.3712,10.2087,10.3078,303600.0],["2013-02-14",10.252,10.365,10.2164,10.2381,286800.0],["2013-02-15",10.3016,10.3387,10.1762,10.2443,336600.0],["2013-02-19",10.2799,10.3217,10.2396,10.2691,206400.0],["2013-02-20",10.2861,10.2954,10.1638,10.1932,381600.0],["2013-02-21",10.2211,10.283,10.1437,10.1684,79800.0],["2013-02-22",10.2319,10.2845,10.1777,10.2737,162000.0],["2013-02-25",10.235,10.2706,10.1406,10.1839,286200.0],["2013-02-26",10.2427,10.2427,9.8465,10.0229,759600.0],["2013-02-27",10.0431,10.3465,10.0431,10.2319,316200.0],["2013-02-28",10.2009,10.2892,10.1251,10.2133,433800.0],["2013-03-01",10.122,10.266,10.122,10.2009,285600.0],["2013-03-04",10.2319,10.2474,10.0895,10.1808,285000.0],["2013-03-05",10.2025,10.2211,10.0879,10.1514,347400.0],["2013-03-06",10.1514,10.1514,10.0353,10.1297,522600.0],["2013-03-07",10.0957,10.2071,10.0462,10.1282,789000.0],["2013-03-08",10.2056,10.2056,10.1003,10.1623,1386600.0],["2013-03-11",10.1112,10.204,10.0895,10.1375,241800.0],["2013-03-12",10.0972,10.1359,9.992,10.074,579600.0],["2013-03-13",10.1019,10.2691,10.0508,10.2505,223800.0],["2013-03-14",10.2768,10.5384,10.2458,10.4672,143400.0],["2013-03-15",10.4904,10.557,10.4161,10.526,321600.0],["2013-03-18",10.4935,10.4935,10.3155,10.4641,465000.0],["2013-03-19",10.4455,10.4997,10.3712,10.3743,290400.0],["2013-03-20",10.4022,10.4269,10.3511,10.4115,284400.0],["2013-03-21",10.3573,10.4997,10.3573,10.4455,153600.0],["2013-03-22",10.5229,10.8913,10.5229,10.7938,271800.0],["2013-03-25",10.8619,10.9486,10.7737,10.8294,160800.0],["2013-03-26",10.8588,10.8867,10.8062,10.8774,112200.0],["2013-03-27",10.8294,10.9393,10.8294,10.8573,135000.0],["2013-03-28",10.882,10.9053,10.8418,10.8418,234000.0],["2013-04-01",10.8991,11.0972,10.8975,11.0632,353400.0],["2013-04-02",11.1638,11.3124,11.1638,11.2535,274800.0],["2013-04-03",11.3124,11.3635,11.1839,11.3062,1324200.0],["2013-04-04",11.3557,11.3557,11.221,11.2458,170400.0],["2013-04-05",11.0802,11.2179,10.9889,11.1127,129600.0],["2013-04-08",11.1467,11.1467,11.026,11.0988,88800.0],["2013-04-09",11.0864,11.1158,10.7721,10.7783,318600.0],["2013-04-10",10.9424,11.4857,10.9176,11.2613,294000.0],["2013-04-11",11.2613,11.3,11.1483,11.1684,186000.0],["2013-04-12",11.1452,11.3542,11.0848,11.2938,116400.0],["2013-04-15",11.2334,11.3031,10.7938,10.8464,258000.0],["2013-04-16",10.9146,11.0275,10.8511,11.0136,277200.0],["2013-04-17",10.8882,11.1282,10.6235,10.7133,211800.0],["2013-04-18",10.6994,10.735,10.5647,10.67,211200.0],["2013-04-19",10.8325,11.3294,10.7969,11.1715,287400.0],["2013-04-22",11.1483,11.2706,10.8031,11.0508,216600.0],["2013-04-23",11.0988,11.2056,10.995,11.1746,280800.0],["2013-04-24",11.1359,11.2752,11.0585,11.2752,455400.0],["2013-04-25",11.3991,11.3991,11.1158,11.3232,523200.0],["2013-04-26",11.3108,11.5879,11.2721,11.5028,394800.0],["2013-04-29",11.5322,11.7303,11.495,11.6932,207000.0],["2013-04-30",11.6297,11.8542,11.591,11.8356,363600.0],["2013-05-01",11.8,11.8,11.6096,11.687,460800.0],["2013-05-02",11.7597,12.2226,11.7566,12.1127,433200.0],["2013-05-03",12.2922,12.4377,12.1452,12.3851,775800.0],["2013-05-06",12.3108,12.3108,11.9207,12.0523,336600.0],["2013-05-07",12.0368,12.2427,12.0337,12.1746,112200.0],["2013-05-08",12.1173,12.1637,11.9192,12.1003,295800.0],["2013-05-09",12.06,12.173,12.012,12.043,228600.0],["2013-05-10",12.0925,12.2024,11.9656,12.0693,174000.0],["2013-05-13",12.0368,12.1297,11.9207,12.0879,219000.0],["2013-05-14",12.0693,12.3495,12.0693,12.2907,149400.0],["2013-05-15",12.2195,12.447,12.173,12.4021,284400.0],["2013-05-16",12.4795,12.6126,12.4609,12.5678,389400.0],["2013-05-17",12.5956,12.6916,12.4532,12.6328,147600.0],["2013-05-20",12.5554,12.6931,12.43,12.5383,124200.0],["2013-05-21",12.5739,12.6931,12.4919,12.6761,130200.0],["2013-05-22",12.6529,12.9377,12.5383,12.6715,234600.0],["2013-05-23",12.5383,12.7489,12.4996,12.7473,257400.0],["2013-05-24",12.7272,12.8263,12.5322,12.7396,193200.0],["2013-05-28",12.9052,13.0677,12.5786,13.0198,354600.0],["2013-05-29",12.9795,13.0213,12.803,12.8479,562200.0],["2013-05-30",12.8479,13.1018,12.7411,12.9842,400800.0],["2013-05-31",12.9006,13.3711,12.9006,12.9934,355800.0],["2013-06-03",12.8479,12.8479,12.4192,12.7365,532200.0],["2013-06-04",12.7164,12.8448,12.5507,12.6637,181800.0],["2013-06-05",12.6003,12.6482,12.4842,12.5739,124200.0],["2013-06-06",12.5894,12.6142,12.4284,12.5616,299400.0],["2013-06-07",12.6142,12.8386,12.5569,12.6777,151800.0],["2013-06-10",12.6777,12.8216,12.6312,12.7597,138600.0],["2013-06-11",12.6761,12.7876,12.5136,12.5461,209400.0],["2013-06-12",12.6699,12.6699,12.2628,12.2891,129600.0],["2013-06-13",12.3309,12.5538,12.1637,12.4068,207000.0],["2013-06-14",12.4207,12.4764,12.3123,12.3665,112800.0],["2013-06-17",12.4439,12.5151,12.2257,12.269,193800.0],["2013-06-18",12.3123,12.6575,12.269,12.6219,249600.0],["2013-06-19",12.6854,12.6854,12.4161,12.4192,87600.0],["2013-06-20",12.286,12.3774,12.1823,12.221,135000.0],["2013-06-21",12.2752,12.4052,12.1158,12.1374,569400.0],["2013-06-24",12.0585,12.0585,11.8031,11.8511,208800.0],["2013-06-25",11.913,12.1034,11.8325,12.0631,217800.0],["2013-06-26",12.2009,12.2721,12.0832,12.1684,88200.0],["2013-06-27",12.2319,12.3356,12.1885,12.3046,111000.0],["2013-06-28",12.238,12.4176,12.1978,12.2055,2122200.0],["2013-07-01",12.2427,12.4935,12.221,12.4455,234600.0],["2013-07-02",12.3603,12.6126,12.3154,12.5198,248400.0],["2013-07-03",12.4873,12.5956,12.3789,12.5012,122400.0],["2013-07-05",12.7164,12.899,12.5383,12.8727,144000.0],["2013-07-08",12.9207,12.9563,12.8015,12.8371,270000.0],["2013-07-09",12.8557,13.0136,12.7473,12.8495,237000.0],["2013-07-10",12.803,12.9563,12.803,12.9145,154200.0],["2013-07-11",13.0724,13.1715,13.0105,13.0925,242400.0],["2013-07-12",13.0383,13.2024,12.8975,12.9408,268200.0],["2013-07-15",12.9563,13.0538,12.8464,13.0368,125400.0],["2013-07-16",12.9191,13.0105,12.7628,12.9485,222000.0],["2013-07-17",13.0414,13.0817,12.9362,12.9718,182400.0],["2013-07-18",13.0058,13.0414,12.8479,12.9222,168000.0],["2013-07-19",12.8928,12.9362,12.8712,12.899,174000.0],["2013-07-22",12.817,12.8727,12.8046,12.8355,177600.0],["2013-07-23",12.8371,12.8866,12.6343,12.6777,211800.0],["2013-07-24",12.7535,12.803,12.5925,12.673,115200.0],["2013-07-25",12.6916,12.6916,12.5244,12.6653,197400.0],["2013-07-26",12.5585,12.639,12.4083,12.5043,156600.0],["2013-07-29",12.5043,12.6297,12.2922,12.512,86400.0],["2013-07-30",12.5941,12.6931,12.5151,12.5724,96000.0],["2013-07-31",12.6467,12.7566,12.5569,12.5709,253800.0],["2013-08-01",12.6126,13.0337,12.5306,12.9981,175200.0],["2013-08-02",12.9656,13.1157,12.8634,13.0662,157200.0],["2013-08-05",13.091,13.2349,12.9718,13.2272,223800.0],["2013-08-06",13.1436,13.2225,12.8758,12.9315,151200.0],["2013-08-07",12.9377,12.9377,12.7365,12.8154,106800.0],["2013-08-08",12.8433,12.9841,12.6993,12.7845,129600.0],["2013-08-09",12.7953,12.7953,12.6544,12.7318,265200.0],["2013-08-12",12.6003,12.7195,12.6003,12.7009,168000.0],["2013-08-13",12.7396,12.7798,12.6529,12.7411,148200.0],["2013-08-14",12.7783,12.8433,12.6668,12.8355,232800.0],["2013-08-15",12.7241,12.7876,12.5461,12.577,221400.0],["2013-08-16",12.5136,12.577,12.382,12.4238,231600.0],["2013-08-19",12.4238,12.5105,12.3835,12.4764,174600.0],["2013-08-20",12.5306,12.7458,12.5306,12.6096,72000.0],["2013-08-21",12.5461,12.5801,12.3309,12.3851,99000.0],["2013-08-22",12.3944,12.6126,12.3774,12.4764,93000.0],["2013-08-23",12.5074,12.6374,12.3201,12.6096,73200.0],["2013-08-26",12.6777,12.786,12.6095,12.6668,96600.0],["2013-08-27",12.5616,12.608,12.5136,12.5538,204000.0],["2013-08-28",12.5941,12.6266,12.4687,12.5445,132000.0],["2013-08-29",12.5461,12.6637,12.5027,12.5941,159000.0],["2013-08-30",12.543,12.6219,12.5383,12.5383,279600.0],["2013-09-03",12.6854,12.7674,12.4702,12.5043,111600.0],["2013-09-04",12.591,12.721,12.5291,12.7086,346800.0],["2013-09-05",12.7148,12.7349,12.6034,12.7071,67800.0],["2013-09-06",12.7984,12.7984,12.5662,12.6777,155400.0],["2013-09-09",12.6931,12.8247,12.6312,12.8154,176400.0],["2013-09-10",12.8479,13.0368,12.8479,13.0105,244200.0],["2013-09-11",13.0027,13.19,13.0027,13.1606,222600.0],["2013-09-12",13.1235,13.1575,13.0027,13.0027,205200.0],["2013-09-13",13.0786,13.1575,13.0027,13.1498,141600.0],["2013-09-16",13.2829,13.3262,13.0244,13.1575,158400.0],["2013-09-17",13.2055,13.4671,13.108,13.3154,207600.0],["2013-09-18",13.3572,13.608,13.3216,13.5538,211200.0],["2013-09-19",13.6111,13.6219,13.5058,13.608,121200.0],["2013-09-20",13.6188,13.8293,13.5074,13.7179,908400.0],["2013-09-23",13.6807,13.8154,13.5507,13.755,231600.0],["2013-09-24",13.8108,13.9021,13.5151,13.6343,271200.0],["2013-09-25",13.6978,13.82,13.5987,13.6947,207600.0],["2013-09-26",13.7473,13.882,13.5445,13.6049,203400.0],["2013-09-27",13.4934,13.6885,13.2473,13.399,129600.0],["2013-09-30",13.3015,13.447,13.1885,13.3928,269400.0],["2013-10-01",13.3665,13.5321,13.3123,13.4826,204600.0],["2013-10-02",13.399,13.4748,13.2628,13.334,202800.0],["2013-10-03",13.2736,13.3758,13.1266,13.1653,247800.0],["2013-10-04",13.1374,13.4532,13.1374,13.4021,139800.0],["2013-10-07",13.317,13.4238,13.2798,13.2937,132600.0],["2013-10-08",13.2845,13.5909,13.0368,13.0461,313200.0],["2013-10-09",13.1328,13.2427,13.0368,13.1622,183600.0],["2013-10-10",13.3108,13.5476,13.1807,13.4485,97800.0],["2013-10-11",13.4563,13.6699,13.4114,13.6219,137400.0],["2013-10-14",13.594,13.6776,13.5492,13.6142,116400.0],["2013-10-15",13.6173,13.6173,13.4361,13.447,94200.0],["2013-10-16",13.5786,13.6606,13.4594,13.5646,162000.0],["2013-10-17",13.481,13.6142,13.3897,13.5461,123000.0],["2013-10-18",13.6931,13.933,13.5646,13.8912,255600.0],["2013-10-21",13.8665,13.9872,13.7798,13.7922,95400.0],["2013-10-22",13.7705,13.8758,13.7581,13.7984,121800.0],["2013-10-23",13.7643,13.7844,13.6389,13.673,171000.0],["2013-10-24",13.6529,13.7535,13.5677,13.7256,120000.0],["2013-10-25",13.786,13.8448,13.5275,13.625,115200.0],["2013-10-28",13.625,13.7318,13.5182,13.625,148200.0],["2013-10-29",13.6219,13.7597,13.4687,13.6204,163200.0],["2013-10-30",13.6204,13.6204,13.4362,13.4779,198600.0],["2013-10-31",13.5522,13.5522,13.2783,13.2984,200400.0],["2013-11-01",13.2767,13.2999,13.0523,13.1033,327600.0],["2013-11-04",13.1885,13.6219,13.1513,13.3324,215400.0],["2013-11-05",13.2256,13.2984,13.0523,13.1575,135600.0],["2013-11-06",13.2055,13.3123,12.9764,13.0043,171000.0],["2013-11-07",13.0801,13.1111,12.7581,12.8278,274200.0],["2013-11-08",12.817,13.1033,12.7968,13.0259,99000.0],["2013-11-11",13.0136,13.0863,12.7984,12.8495,604200.0],["2013-11-12",12.8681,13.0569,12.8201,13.0182,95400.0],["2013-11-13",12.9811,13.1389,12.93,13.1219,84600.0],["2013-11-14",13.0863,13.1622,12.9919,13.0956,108000.0],["2013-11-15",13.1513,13.6219,13.0383,13.2024,161400.0],["2013-11-18",13.2906,13.4702,13.0662,13.1529,141000.0],["2013-11-19",12.9424,13.1498,12.9424,13.0074,178200.0],["2013-11-20",13.0646,13.1297,12.9284,13.012,75600.0],["2013-11-21",13.0677,13.4718,12.995,13.3897,230400.0],["2013-11-22",13.4346,13.5724,13.3077,13.481,160200.0],["2013-11-25",13.5058,13.5445,13.3928,13.4826,96600.0],["2013-11-26",13.4718,13.5058,13.399,13.4779,81000.0],["2013-11-27",13.5275,13.916,13.5043,13.8773,130200.0],["2013-11-29",13.9919,14.0166,13.8386,13.9083,88800.0],["2013-12-02",13.9454,13.9454,13.4671,13.4841,83400.0],["2013-12-03",13.4485,13.642,13.3975,13.4965,120000.0],["2013-12-04",13.509,13.7389,13.409,13.6013,972600.0],["2013-12-05",13.595,13.7295,13.4481,13.595,376200.0],["2013-12-06",13.7623,13.9015,13.7013,13.7811,160800.0],["2013-12-09",13.767,13.9984,13.767,13.8983,169200.0],["2013-12-10",13.8546,13.8686,13.5982,13.6763,301200.0],["2013-12-11",13.6716,13.9046,13.6294,13.631,300000.0],["2013-12-12",13.6841,13.7608,13.631,13.681,166800.0],["2013-12-13",13.7045,13.9218,13.62,13.7764,232800.0],["2013-12-16",13.7983,14.0719,13.7608,13.9969,209400.0],["2013-12-17",14.0266,14.0266,13.7139,13.8561,232800.0],["2013-12-18",13.8593,14.1219,13.8389,14.0844,216000.0],["2013-12-19",14.0297,14.0297,13.7529,13.8342,156000.0],["2013-12-20",13.903,14.1923,13.903,14.0719,648000.0],["2013-12-23",14.1657,14.1657,13.9202,14.0062,222000.0],["2013-12-24",13.7733,14.0719,13.7733,13.9922,127800.0],["2013-12-26",14.0719,14.186,14.0203,14.0657,111600.0],["2013-12-27",14.1188,14.1188,13.8233,13.9718,271800.0],["2013-12-30",13.9281,14.0125,13.9155,13.9546,133200.0],["2013-12-31",13.989,14.1032,13.9328,14.0172,151800.0],["2014-01-02",13.9593,14.2095,13.9312,14.0187,381600.0],["2014-01-03",14.0344,14.1188,13.9093,13.9937,129600.0],["2014-01-06",14.0187,14.0187,13.8577,13.9296,301200.0],["2014-01-07",14.0094,14.1313,13.9155,14.0907,345000.0],["2014-01-08",13.8577,14.1032,13.8577,14.0797,360000.0],["2014-01-09",14.1501,14.1501,13.9155,14.0766,396000.0],["2014-01-10",14.0938,14.2095,13.9937,14.1892,283800.0],["2014-01-13",14.1845,14.2861,14.1516,14.2486,427800.0],["2014-01-14",14.3471,14.5285,14.2908,14.4941,307800.0],["2014-01-15",14.5034,14.5363,14.4159,14.5034,174600.0],["2014-01-16",14.4628,14.6707,14.4628,14.6223,258600.0],["2014-01-17",14.6457,14.8678,14.591,14.7818,346200.0],["2014-01-21",14.8334,14.9365,14.6864,14.7442,306600.0],["2014-01-22",14.7255,14.8099,14.652,14.7489,207600.0],["2014-01-23",14.6145,14.7739,14.5801,14.7176,219600.0],["2014-01-24",14.616,14.6504,14.2689,14.4268,379200.0],["2014-01-27",14.5144,14.5926,14.1235,14.2283,229200.0],["2014-01-28",14.2845,14.3002,14.1407,14.2627,276600.0],["2014-01-29",14.0828,14.1204,13.864,13.8718,441000.0],["2014-01-30",14.0406,14.1907,13.9046,13.9327,227400.0],["2014-01-31",13.6732,13.9734,13.6732,13.9327,277200.0],["2014-02-03",13.9328,14.025,13.706,13.7357,477000.0],["2014-02-04",13.7717,13.8092,13.6576,13.7529,283200.0],["2014-02-05",13.6497,13.853,13.3417,13.7998,386400.0],["2014-02-06",13.7983,14.0234,13.7717,13.8358,310200.0],["2014-02-07",13.8264,13.9156,13.692,13.8546,338400.0],["2014-02-10",13.864,14.1532,13.6685,14.1501,368400.0],["2014-02-11",13.9234,14.3393,13.8968,14.2158,401400.0],["2014-02-12",14.2173,14.4378,14.0266,14.0797,270600.0],["2014-02-13",14.2126,14.2142,13.9187,14.1876,664200.0],["2014-02-14",14.1923,14.3815,14.1,14.3815,156000.0],["2014-02-18",14.3424,14.4722,14.2517,14.3424,181800.0],["2014-02-19",14.2548,14.3455,14.1657,14.2673,180600.0],["2014-02-20",14.1939,14.4956,14.1782,14.4628,168600.0],["2014-02-21",14.541,14.6035,14.344,14.5738,203400.0],["2014-02-24",14.6348,15.1257,14.6317,14.985,190200.0],["2014-02-25",14.9522,15.01,14.641,14.7458,174000.0],["2014-02-26",14.6911,14.9819,14.6692,14.8756,162000.0],["2014-02-27",14.0281,14.5816,13.3011,14.5363,890400.0],["2014-02-28",14.5113,14.6629,14.4706,14.541,367200.0],["2014-03-03",14.4628,14.4862,14.1172,14.394,235200.0],["2014-03-04",14.394,14.7286,14.3627,14.616,581400.0],["2014-03-05",14.541,14.541,14.3971,14.4862,756000.0],["2014-03-06",14.541,14.6317,14.3987,14.6145,198600.0],["2014-03-07",14.6973,14.8537,14.6066,14.6958,149400.0],["2014-03-10",14.6019,14.7896,14.566,14.7333,177600.0],["2014-03-11",14.6348,14.7724,14.4862,14.5034,207000.0],["2014-03-12",14.3924,14.5847,14.3393,14.5847,322200.0],["2014-03-13",14.6254,14.6567,14.3971,14.5675,405600.0],["2014-03-14",14.5957,14.6739,14.4737,14.5504,146400.0],["2014-03-17",14.652,14.7567,14.5832,14.6661,269400.0],["2014-03-18",14.7302,14.7302,14.5519,14.616,211800.0],["2014-03-19",14.5675,14.6363,14.4315,14.4831,89400.0],["2014-03-20",14.4988,14.5675,14.4534,14.5128,97800.0],["2014-03-21",14.6113,14.7755,14.4753,14.5206,404400.0],["2014-03-24",14.788,14.788,14.3346,14.43,185400.0],["2014-03-25",14.5519,14.555,14.3127,14.3971,201600.0],["2014-03-26",14.5285,14.5285,14.1626,14.2673,321600.0],["2014-03-27",14.2376,14.2486,14.1485,14.2079,360600.0],["2014-03-28",14.1923,14.3768,14.0875,14.1282,214200.0],["2014-03-31",14.1501,14.3643,14.1438,14.2752,414600.0],["2014-04-01",14.2455,14.4753,14.2455,14.3737,314400.0],["2014-04-02",14.3627,14.3627,14.1814,14.2939,308400.0],["2014-04-03",14.3174,14.3377,14.0719,14.186,239400.0],["2014-04-04",14.2814,14.2814,13.7811,13.8045,547200.0],["2014-04-07",13.7592,13.7905,13.6419,13.6529,258600.0],["2014-04-08",13.7092,13.7092,13.5059,13.5716,320400.0],["2014-04-09",13.5731,13.681,13.5403,13.6372,491400.0],["2014-04-10",13.5794,13.681,13.3042,13.4183,612000.0],["2014-04-11",13.3026,13.5075,13.3026,13.3683,262200.0],["2014-04-14",13.4309,13.4856,13.2901,13.3605,306000.0],["2014-04-15",13.4402,13.5387,13.2479,13.4465,330600.0],["2014-04-16",13.4965,13.6013,13.4058,13.4715,250200.0],["2014-04-17",13.4699,13.7264,13.3636,13.6279,658200.0],["2014-04-21",13.6153,13.7217,13.5559,13.6529,338400.0],["2014-04-22",13.6607,13.8905,13.6185,13.7686,192600.0],["2014-04-23",13.8749,13.9343,13.5638,13.7342,340200.0],["2014-04-24",13.7998,13.7998,13.4746,13.6497,387000.0],["2014-04-25",13.5888,13.6576,13.3918,13.4684,466200.0],["2014-04-28",13.5591,13.6388,13.4465,13.6232,649200.0],["2014-04-29",13.6404,13.7998,13.5419,13.6028,636600.0],["2014-04-30",13.5591,13.7717,13.4824,13.7326,555000.0],["2014-05-01",13.6841,13.8264,13.5247,13.7326,550800.0],["2014-05-02",13.7717,13.8765,13.6685,13.7701,638400.0],["2014-05-05",13.7185,13.8374,13.7185,13.7952,330000.0],["2014-05-06",13.7295,13.8374,13.6451,13.7295,445800.0],["2014-05-07",13.6748,13.7858,13.5528,13.7232,681600.0],["2014-05-08",13.6216,13.7733,13.4574,13.5638,434400.0],["2014-05-09",13.4684,13.631,13.3918,13.509,393600.0],["2014-05-12",13.5653,13.8702,13.5638,13.706,349800.0],["2014-05-13",13.9593,13.9593,13.4965,13.5403,453000.0],["2014-05-14",13.5137,13.57,13.3808,13.4481,597600.0],["2014-05-15",13.4027,13.4027,13.0884,13.3105,751200.0],["2014-05-16",13.2823,13.4152,13.1432,13.3746,273000.0],["2014-05-19",13.2901,13.4715,13.2808,13.3495,167400.0],["2014-05-20",13.2745,13.3355,13.1338,13.2104,354000.0],["2014-05-21",13.2198,13.3386,13.1744,13.2808,200400.0],["2014-05-22",13.2729,13.348,13.2338,13.2573,239400.0],["2014-05-23",13.3058,13.3777,13.1994,13.3198,255000.0],["2014-05-27",13.4309,13.5184,13.2901,13.5059,281400.0],["2014-05-28",13.4809,13.4809,13.1306,13.3652,504000.0],["2014-05-29",13.4527,13.4621,13.2135,13.3871,254400.0],["2014-05-30",13.4496,13.5653,13.3183,13.4731,414000.0],["2014-06-02",13.5294,13.5403,13.3574,13.4684,271200.0],["2014-06-03",13.4621,13.5653,13.348,13.4715,511200.0],["2014-06-04",13.4637,13.6185,13.3855,13.57,330600.0],["2014-06-05",13.6216,13.8577,13.4918,13.7889,491400.0],["2014-06-06",13.8702,14.1094,13.7905,13.9546,361200.0],["2014-06-09",14.0015,14.0015,13.7983,13.9234,498000.0],["2014-06-10",13.8655,13.939,13.8358,13.9187,226200.0],["2014-06-11",13.8499,13.9281,13.7608,13.9171,163800.0],["2014-06-12",13.8577,13.8577,13.7858,13.8045,206400.0],["2014-06-13",13.8718,14.1079,13.7217,14.0172,364200.0],["2014-06-16",13.9671,13.9671,13.7529,13.9218,222000.0],["2014-06-17",13.8765,14.0531,13.7842,13.9828,240600.0],["2014-06-18",13.9546,14.0531,13.8593,13.9937,150000.0],["2014-06-19",14.0078,14.1032,13.8202,13.9906,136200.0],["2014-06-20",14.0703,14.0703,13.7889,13.8765,613800.0],["2014-06-23",13.8937,13.9437,13.6154,13.9296,196800.0],["2014-06-24",13.9312,14.0782,13.7701,13.8796,367800.0],["2014-06-25",13.8374,13.9859,13.8374,13.9781,212400.0],["2014-06-26",13.9484,13.9765,13.889,13.9312,198000.0],["2014-06-27",13.8984,14.0969,13.8374,14.0969,1466400.0],["2014-06-30",14.0172,14.0891,13.8733,14.0891,447600.0],["2014-07-01",14.111,14.3815,14.05,14.2673,607200.0],["2014-07-02",14.2283,14.3893,14.1939,14.2705,258000.0],["2014-07-03",14.2564,14.3221,14.1329,14.2892,186600.0],["2014-07-07",14.2048,14.2314,14.0688,14.075,222600.0],["2014-07-08",14.0,14.0375,13.8827,13.9546,245400.0],["2014-07-09",13.9687,14.0516,13.8686,14.0485,157200.0],["2014-07-10",13.8733,13.9969,13.8468,13.9625,360000.0],["2014-07-11",13.9202,14.0406,13.8077,13.9843,195000.0],["2014-07-14",14.1094,14.1876,13.9155,13.9359,165000.0],["2014-07-15",13.9843,14.0156,13.9156,13.9249,230400.0],["2014-07-16",14.0094,14.0094,13.8749,13.8952,219600.0],["2014-07-17",13.7998,13.8374,13.7357,13.7467,351000.0],["2014-07-18",13.6935,13.8374,13.6826,13.7092,552600.0],["2014-07-21",13.6669,13.7748,13.5716,13.7592,315600.0],["2014-07-22",13.8296,13.8374,13.7311,13.7795,133200.0],["2014-07-23",13.7748,13.8077,13.6904,13.7467,178200.0],["2014-07-24",13.767,13.7733,13.5982,13.6216,459600.0],["2014-07-25",13.5168,13.6028,13.4387,13.4903,241200.0],["2014-07-28",13.5231,13.5512,13.3918,13.5012,492000.0],["2014-07-29",13.5434,13.595,13.4465,13.5231,261000.0],["2014-07-30",13.5294,13.6779,13.4918,13.5935,423000.0],["2014-07-31",13.5575,13.8421,13.4778,13.5247,796200.0],["2014-08-01",13.5966,13.9124,13.5966,13.8624,617400.0],["2014-08-04",13.8937,14.025,13.8765,13.9906,410400.0],["2014-08-05",13.9781,14.2283,13.9781,14.1814,733800.0],["2014-08-06",14.1548,14.2455,14.0672,14.2032,292800.0],["2014-08-07",14.2001,14.3064,14.1407,14.2236,318600.0],["2014-08-08",14.2111,14.2814,14.1563,14.247,257400.0],["2014-08-11",14.2689,14.3064,14.1954,14.2861,277200.0],["2014-08-12",14.222,14.3064,14.1767,14.2845,185400.0],["2014-08-13",14.3064,14.3064,14.2345,14.258,318000.0],["2014-08-14",14.2627,14.3533,14.2627,14.2877,224400.0],["2014-08-15",14.3064,14.3518,14.2236,14.3252,418200.0],["2014-08-18",14.3846,14.5144,14.3424,14.505,289200.0],["2014-08-19",14.541,14.6207,14.4362,14.4925,120600.0],["2014-08-20",14.43,14.5034,14.3846,14.4612,173400.0],["2014-08-21",14.4003,14.4988,14.3549,14.4503,166800.0],["2014-08-22",14.4206,14.4706,14.3533,14.4034,121200.0],["2014-08-25",14.3518,14.541,14.3487,14.4174,164400.0],["2014-08-26",14.394,14.5707,14.394,14.541,196200.0],["2014-08-27",14.5347,14.5973,14.5003,14.5425,166200.0],["2014-08-28",14.469,14.7614,14.4534,14.6989,268200.0],["2014-08-29",14.6973,14.8068,14.6473,14.7239,259800.0],["2014-09-02",14.7755,15.01,14.7661,14.9115,718800.0],["2014-09-03",14.91,15.0069,14.91,14.9381,256800.0],["2014-09-04",14.9272,15.168,14.9272,15.0929,406200.0],["2014-09-05",15.0163,15.1664,14.4018,15.1648,486000.0],["2014-09-08",15.1523,15.2367,15.0163,15.0882,312000.0],["2014-09-09",15.0272,15.0319,14.9256,15.01,148200.0],["2014-09-10",14.9678,15.0225,14.9303,15.0038,191400.0],["2014-09-11",14.9068,15.0616,14.9068,15.0413,259800.0],["2014-09-12",15.0413,15.2555,14.7896,15.1289,478200.0],["2014-09-15",14.9803,15.1085,14.9584,15.01,227400.0],["2014-09-16",14.9897,15.0835,14.9616,15.0585,193800.0],["2014-09-17",15.0366,15.2571,14.9584,15.1726,453000.0],["2014-09-18",15.0476,15.5182,15.0476,15.3227,389400.0],["2014-09-19",15.3446,15.3806,15.0554,15.1382,604800.0],["2014-09-22",15.1273,15.1742,14.9584,15.1617,179400.0],["2014-09-23",15.1351,15.2821,15.0444,15.1038,268200.0],["2014-09-24",15.1179,15.2195,15.0882,15.1195,161400.0],["2014-09-25",15.0992,15.1195,15.0241,15.0288,170400.0],["2014-09-26",15.035,15.2102,15.0194,15.1789,225600.0],["2014-09-29",15.0507,15.2227,15.0053,15.1726,251400.0],["2014-09-30",15.2023,15.2883,15.1492,15.2446,480000.0],["2014-10-01",15.2289,15.2852,15.0601,15.1726,487800.0],["2014-10-02",15.1851,15.3306,15.1664,15.3227,477000.0],["2014-10-03",15.4119,15.6026,15.2242,15.476,635400.0],["2014-10-06",15.5385,15.5448,15.3227,15.3259,156000.0],["2014-10-07",15.2352,15.3181,15.1054,15.1711,811800.0],["2014-10-08",15.1805,15.4369,15.1664,15.4197,345000.0],["2014-10-09",15.4384,15.451,15.1195,15.1711,296400.0],["2014-10-10",15.0945,15.2258,14.9803,14.9881,367200.0],["2014-10-13",15.0116,15.0116,14.7818,14.7958,390000.0],["2014-10-14",14.8412,14.9647,14.5863,14.6911,603000.0],["2014-10-15",14.5691,14.9334,14.5034,14.813,391800.0],["2014-10-16",14.6676,14.9944,14.6676,14.9178,286800.0],["2014-10-17",15.0726,15.0726,14.8208,14.9115,264600.0],["2014-10-20",14.8568,15.2414,14.8568,15.2414,212400.0],["2014-10-21",15.3634,15.6355,15.2805,15.4807,289200.0],["2014-10-22",15.4775,15.5588,15.3931,15.404,291600.0],["2014-10-23",15.4807,15.6229,15.2602,15.5182,268200.0],["2014-10-24",15.4791,15.5729,15.415,15.5057,169800.0],["2014-10-27",15.4416,15.6417,15.4072,15.5885,214200.0],["2014-10-28",15.7136,16.128,15.5745,16.0873,871200.0],["2014-10-29",16.1983,16.2108,16.0232,16.0983,475200.0],["2014-10-30",15.7668,16.103,15.3618,15.9482,655800.0],["2014-10-31",16.1733,16.1811,15.8497,15.945,514800.0],["2014-11-03",15.9169,16.0967,15.8606,15.9482,464400.0],["2014-11-04",15.9372,16.0279,15.7934,15.845,373800.0],["2014-11-05",15.379,16.0639,15.379,16.0404,296400.0],["2014-11-06",15.9826,16.2984,15.9826,16.2796,327600.0],["2014-11-07",16.1889,16.2687,16.0545,16.2624,228000.0],["2014-11-10",16.2233,16.3453,16.117,16.3281,141600.0],["2014-11-11",16.2937,16.3547,16.1608,16.3281,260400.0],["2014-11-12",16.1717,16.4,16.1467,16.3469,190800.0],["2014-11-13",16.4172,16.5001,15.784,15.7871,1811400.0],["2014-11-14",15.8731,16.1655,15.5917,15.6386,935400.0],["2014-11-17",15.6417,15.687,15.157,15.1586,724800.0],["2014-11-18",15.2258,15.3306,15.0976,15.2023,624600.0],["2014-11-19",15.1664,15.3212,14.9756,15.2336,292800.0],["2014-11-20",15.157,15.3618,15.0429,15.3321,339600.0],["2014-11-21",15.5088,15.5119,15.218,15.2352,321600.0],["2014-11-24",15.2946,15.3822,15.1914,15.2727,251400.0],["2014-11-25",15.3071,15.3947,14.9522,15.0272,619200.0],["2014-11-26",15.0726,15.2211,14.8537,15.0945,1098600.0],["2014-11-28",15.0413,15.3353,15.0335,15.0554,335400.0],["2014-12-01",15.0554,15.1507,14.8302,14.9803,373800.0],["2014-12-02",15.0507,15.4009,14.9897,15.3149,1505400.0],["2014-12-03",15.337,15.4208,15.1807,15.2707,508800.0],["2014-12-04",15.3197,15.4302,15.0938,15.1807,292800.0],["2014-12-05",15.1633,15.3418,15.1412,15.1917,259200.0],["2014-12-08",15.2059,15.2138,14.7873,14.83,270000.0],["2014-12-09",14.7004,14.9105,14.5472,14.8426,312000.0],["2014-12-10",14.7731,14.9042,14.653,14.7036,229200.0],["2014-12-11",14.7842,15.0353,14.7099,14.841,599400.0],["2014-12-12",14.7083,14.7984,14.5978,14.6183,229200.0],["2014-12-15",14.6673,14.6878,14.4192,14.4824,283200.0],["2014-12-16",14.5061,14.6625,14.4556,14.4888,271800.0],["2014-12-17",14.4461,14.8157,14.3482,14.7636,243600.0],["2014-12-18",14.8932,14.8932,14.5804,14.8063,282000.0],["2014-12-19",14.7747,14.8331,14.6088,14.7715,735000.0],["2014-12-22",14.7478,14.9658,14.642,14.9263,295800.0],["2014-12-23",14.9737,15.1585,14.691,15.0385,113400.0],["2014-12-24",15.0527,15.1301,14.89,15.0179,87000.0],["2014-12-26",15.108,15.2186,14.999,15.1254,96600.0],["2014-12-29",15.1127,15.4144,15.0337,15.2107,228000.0],["2014-12-30",15.138,15.2991,15.0574,15.1048,85200.0],["2014-12-31",15.1096,15.2375,14.9769,15.0543,289200.0],["2015-01-02",15.0859,15.0859,14.6578,14.7699,231600.0],["2015-01-05",14.7289,14.9137,14.6262,14.7099,188400.0],["2015-01-06",14.7004,14.7257,14.2992,14.4477,273000.0],["2015-01-07",14.5583,14.8063,14.5125,14.7857,255600.0],["2015-01-08",14.9232,15.1522,14.7984,14.9816,354600.0],["2015-01-09",15.0211,15.0385,14.8142,14.9153,257400.0],["2015-01-12",14.9058,15.0037,14.7336,14.8442,296400.0],["2015-01-13",14.9358,15.2186,14.6388,14.9137,371400.0],["2015-01-14",14.7857,15.0922,14.7715,15.0559,231600.0],["2015-01-15",15.0859,15.2233,14.9247,15.1238,445800.0],["2015-01-16",15.0622,15.3971,15.0274,15.3971,402600.0],["2015-01-20",15.3813,15.7525,14.8916,15.089,459000.0],["2015-01-21",15.0653,15.2091,15.0069,15.1017,159000.0],["2015-01-22",15.198,15.5708,15.0859,15.4855,300600.0],["2015-01-23",15.4603,15.5945,15.3671,15.514,271800.0],["2015-01-26",15.555,15.653,15.3829,15.416,178200.0],["2015-01-27",15.2596,15.2944,15.1111,15.2454,207000.0],["2015-01-28",15.2438,15.2454,14.9437,15.1048,267000.0],["2015-01-29",15.108,15.3228,14.9769,15.3054,175200.0],["2015-01-30",15.1964,15.3907,14.89,15.0053,428400.0],["2015-02-02",14.8947,15.1159,14.6894,15.1159,228600.0],["2015-02-03",15.1048,15.4381,14.9943,15.3054,420000.0],["2015-02-04",15.2912,15.6261,15.2912,15.5408,432600.0],["2015-02-05",15.6245,15.6719,15.4855,15.5598,300600.0],["2015-02-06",15.5598,15.6198,15.3671,15.4097,134400.0],["2015-02-09",15.337,15.4524,15.1459,15.1759,196800.0],["2015-02-10",15.2486,15.4255,15.0638,15.3607,145800.0],["2015-02-11",15.3892,15.4081,15.0969,15.1854,223800.0],["2015-02-12",15.2012,15.2912,15.1301,15.2375,166200.0],["2015-02-13",15.3181,15.4129,15.1886,15.3781,148800.0],["2015-02-17",15.3797,15.6419,15.3797,15.6309,298200.0],["2015-02-18",15.6261,16.0589,15.5882,15.9784,562800.0],["2015-02-19",16.7777,16.7777,16.0163,16.3686,338400.0],["2015-02-20",16.4096,16.4286,16.2738,16.4286,611400.0],["2015-02-23",16.3338,16.4554,16.2848,16.4333,559200.0],["2015-02-24",16.4491,16.5234,16.3465,16.427,229200.0],["2015-02-25",16.3607,16.7082,16.3544,16.6545,315600.0],["2015-02-26",16.6845,17.1,16.1379,16.9641,436200.0],["2015-02-27",16.8851,17.4759,16.457,17.3511,601800.0],["2015-03-02",17.2184,17.5486,17.0652,17.547,553200.0],["2015-03-03",17.5107,17.5107,17.3022,17.3764,606600.0],["2015-03-04",17.1932,17.6971,17.1742,17.5675,445200.0],["2015-03-05",17.5897,17.6355,17.3764,17.4206,299400.0],["2015-03-06",17.3258,17.5154,17.2216,17.4064,346200.0],["2015-03-09",17.3843,17.7397,17.3843,17.4759,243600.0],["2015-03-10",17.3701,17.4712,17.0921,17.2516,501600.0],["2015-03-11",17.3164,17.438,17.1252,17.3764,612000.0],["2015-03-12",17.4996,17.7334,17.4254,17.6655,393600.0],["2015-03-13",17.7002,17.8614,17.2927,17.7666,414600.0],["2015-03-16",17.8882,17.8882,17.4364,17.6513,351600.0],["2015-03-17",17.7145,17.7287,17.5328,17.6055,359400.0],["2015-03-18",17.5644,17.5691,17.2611,17.5691,432600.0],["2015-03-19",17.5802,17.6276,17.4285,17.5881,296400.0],["2015-03-20",17.6686,17.814,17.4917,17.7713,498000.0],["2015-03-23",17.6923,18.0067,17.6844,17.8503,325800.0],["2015-03-24",17.8108,18.1599,17.7381,18.0256,210600.0],["2015-03-25",18.0083,18.0083,17.795,17.844,376200.0],["2015-03-26",17.8503,18.0462,17.7176,17.9198,289800.0],["2015-03-27",17.9862,18.0083,17.8582,17.9245,762600.0],["2015-03-30",17.9514,18.1662,17.8882,18.0288,264000.0],["2015-03-31",18.0288,18.2089,17.9719,18.1615,352800.0],["2015-04-01",18.0636,18.3147,18.013,18.1568,1015200.0],["2015-04-02",18.2421,18.5059,18.2057,18.4142,523200.0],["2015-04-06",18.2768,18.4411,18.182,18.2642,359400.0],["2015-04-07",18.2215,18.3574,17.8787,17.9324,601200.0],["2015-04-08",17.9356,18.1678,17.874,18.1188,473400.0],["2015-04-09",18.073,18.2658,17.983,18.1583,333600.0],["2015-04-10",18.2673,18.3921,18.1599,18.2958,263400.0],["2015-04-13",18.2531,18.3716,18.0651,18.1252,245400.0],["2015-04-14",18.1078,18.1331,17.8582,18.0399,289800.0],["2015-04-15",18.073,18.2421,17.9972,18.0967,297000.0],["2015-04-16",18.0715,18.1141,17.934,17.9909,152400.0],["2015-04-17",17.8708,17.9277,17.6813,17.8661,309000.0],["2015-04-20",17.9719,18.1899,17.7539,18.1489,319200.0],["2015-04-21",18.25,18.3305,18.0588,18.2531,195600.0],["2015-04-22",18.2452,18.2452,18.0399,18.1425,155400.0],["2015-04-23",18.0699,18.1425,17.9103,18.0335,384000.0],["2015-04-24",17.9435,18.0746,17.9435,18.0146,508800.0],["2015-04-27",17.9893,18.1046,17.735,17.9498,816000.0],["2015-04-28",18.1568,19.8675,18.0193,18.9197,1621200.0],["2015-04-29",18.7523,19.0161,18.6243,18.6243,464400.0],["2015-04-30",18.5311,18.9545,18.4759,18.825,564000.0],["2015-05-01",18.9308,19.1835,18.5896,18.9734,371400.0],["2015-05-04",19.0398,19.4142,19.0351,19.2088,359400.0],["2015-05-05",19.1125,19.2546,18.9608,19.0129,369600.0],["2015-05-06",19.1188,19.1235,18.8329,18.9403,267000.0],["2015-05-07",18.9798,19.3541,18.8881,19.2025,353400.0],["2015-05-08",19.3399,19.4347,18.9355,19.2846,368400.0],["2015-05-11",19.182,19.3541,19.1251,19.2625,295200.0],["2015-05-12",19.2357,19.3447,19.0161,19.223,173400.0],["2015-05-13",19.2167,19.272,18.8802,19.1883,478800.0],["2015-05-14",19.1756,19.4631,19.1377,19.2862,385800.0],["2015-05-15",19.3083,19.4426,19.1362,19.1551,239400.0],["2015-05-18",19.0603,19.4742,19.0603,19.3147,234600.0],["2015-05-19",19.4031,19.5627,19.2515,19.49,174000.0],["2015-05-20",19.4616,19.5342,19.3541,19.4426,172200.0],["2015-05-21",19.5121,19.7064,19.4252,19.5721,268800.0],["2015-05-22",19.5879,19.6574,19.3857,19.4458,343200.0],["2015-05-26",19.46,19.46,19.0714,19.3225,280800.0],["2015-05-27",19.4142,19.8154,19.272,19.7633,235800.0],["2015-05-28",19.5706,19.9307,19.5706,19.7822,317400.0],["2015-05-29",19.8391,19.8454,19.4963,19.6954,505200.0],["2015-06-01",19.8012,19.8912,19.5058,19.738,426600.0],["2015-06-02",19.6954,19.8249,19.5721,19.6511,318000.0],["2015-06-03",19.7585,20.3794,19.5721,20.3146,513600.0],["2015-06-04",20.1914,20.2988,19.7965,19.8565,196200.0],["2015-06-05",19.8897,20.0397,19.7759,19.9513,159600.0],["2015-06-08",19.8596,19.9402,19.6322,19.6906,115200.0],["2015-06-09",19.7743,19.7743,19.3526,19.569,482400.0],["2015-06-10",19.6638,19.9734,19.55,19.7443,507000.0],["2015-06-11",19.6369,20.0634,19.6369,19.926,420000.0],["2015-06-12",19.866,20.1092,19.7775,20.0145,190800.0],["2015-06-15",19.9465,19.9465,19.6022,19.7617,332400.0],["2015-06-16",19.7696,20.084,19.7506,19.8739,291600.0],["2015-06-17",19.8233,19.9971,19.7522,19.8123,180600.0],["2015-06-18",19.9213,20.3715,19.8486,20.1977,367800.0],["2015-06-19",20.2783,20.2783,19.8423,19.9607,511800.0],["2015-06-22",20.0366,20.0555,19.719,19.8201,220200.0],["2015-06-23",19.9133,19.9244,19.5326,19.8849,243600.0],["2015-06-24",19.768,19.8707,19.5437,19.5753,218400.0],["2015-06-25",19.5753,19.8312,19.4442,19.7064,212400.0],["2015-06-26",19.7933,20.0571,19.7712,20.005,1170600.0],["2015-06-29",19.847,19.9971,19.4173,19.4663,262800.0],["2015-06-30",19.5706,20.0081,19.5121,19.7538,262800.0],["2015-07-01",19.8865,20.1045,19.7459,19.975,265200.0],["2015-07-02",19.9213,20.0287,19.6116,19.7191,228600.0],["2015-07-06",19.5405,20.0208,19.3921,19.9908,182400.0],["2015-07-07",19.9923,20.0571,19.6906,19.9876,337200.0],["2015-07-08",19.8075,20.0792,19.4,19.5374,357000.0],["2015-07-09",19.6638,19.9102,19.5848,19.7491,222600.0],["2015-07-10",19.8691,20.2198,19.866,20.1772,195000.0],["2015-07-13",20.2198,20.6131,20.2072,20.5278,283200.0],["2015-07-14",20.441,20.6937,20.2451,20.5326,352800.0],["2015-07-15",20.4994,20.798,20.3904,20.6495,250800.0],["2015-07-16",20.8074,20.9559,20.5879,20.6131,405000.0],["2015-07-17",20.6258,20.7427,20.2435,20.4283,233400.0],["2015-07-20",20.3983,20.5515,20.2909,20.4015,372000.0],["2015-07-21",20.373,20.5784,20.2688,20.3446,237000.0],["2015-07-22",20.3651,20.4836,20.1803,20.3288,197400.0],["2015-07-23",20.3304,20.5515,19.8359,19.9607,220200.0],["2015-07-24",19.986,20.0745,19.6227,19.8217,322800.0],["2015-07-27",19.6606,19.7459,19.3447,19.5248,327000.0],["2015-07-28",19.5674,19.7901,19.3731,19.7317,297000.0],["2015-07-29",19.678,19.8786,19.5405,19.7554,274200.0],["2015-07-30",19.7348,21.2687,18.6923,20.8517,1355400.0],["2015-07-31",20.9623,21.4046,20.7111,21.3351,447000.0],["2015-08-03",21.3351,22.1154,21.2308,22.0396,666000.0],["2015-08-04",22.1044,22.4661,22.008,22.1044,617400.0],["2015-08-05",22.1517,22.6399,22.0712,22.2655,538200.0],["2015-08-06",22.3366,22.3366,21.9574,22.0743,384000.0],["2015-08-07",21.9274,22.1154,21.9022,22.0396,337800.0],["2015-08-10",22.0822,22.3697,21.7537,21.8137,498000.0],["2015-08-11",21.6778,21.7805,21.6099,21.7205,375600.0],["2015-08-12",21.5309,21.5989,21.1629,21.4646,379200.0],["2015-08-13",21.3556,21.6573,21.343,21.4188,331200.0],["2015-08-14",21.3714,21.5325,21.136,21.4535,259200.0],["2015-08-17",21.4046,21.7821,21.3256,21.7742,634800.0],["2015-08-18",21.8627,22.0427,21.7837,21.8879,521400.0],["2015-08-19",21.7616,21.9195,21.4362,21.5957,286200.0],["2015-08-20",21.4235,21.5436,21.0096,21.1076,564000.0],["2015-08-21",20.7695,21.3998,20.6969,21.2261,540600.0],["2015-08-24",20.2783,21.155,19.8407,20.5705,611400.0],["2015-08-25",21.1581,21.1581,20.5278,20.5579,447000.0],["2015-08-26",21.0318,21.1723,20.5026,21.0934,413400.0],["2015-08-27",21.166,21.4472,20.888,21.1313,357000.0],["2015-08-28",20.9938,21.215,20.8706,21.0886,897000.0],["2015-08-31",21.136,21.2276,20.6858,20.9891,579600.0],["2015-09-01",20.7127,21.0728,20.6763,20.7016,1125000.0],["2015-09-02",20.9307,21.3903,20.7569,21.0049,582000.0],["2015-09-03",21.1028,21.1044,20.8122,20.9528,920400.0],["2015-09-04",20.7427,21.2087,20.7427,21.0981,431400.0],["2015-09-08",21.5594,21.8769,21.1139,21.8342,510000.0],["2015-09-09",21.9906,21.9906,21.5183,21.6526,372600.0],["2015-09-10",21.6083,21.8785,21.6083,21.681,300600.0],["2015-09-11",21.5294,22.0048,21.5294,21.9259,186000.0],["2015-09-14",22.0838,22.0838,21.8058,21.8169,349200.0],["2015-09-15",21.9527,22.0554,21.7284,21.8516,292200.0],["2015-09-16",21.809,21.9132,21.7616,21.8785,226800.0],["2015-09-17",21.8153,22.0965,21.7363,21.959,489000.0],["2015-09-18",21.7015,21.8105,21.3635,21.4172,496800.0],["2015-09-21",21.5704,21.9211,21.4883,21.7837,374400.0],["2015-09-22",21.5467,21.6352,21.4156,21.4409,207600.0],["2015-09-23",21.5989,21.5989,21.2892,21.3287,303000.0],["2015-09-24",21.2134,21.5941,21.1897,21.5452,214800.0],["2015-09-25",21.6605,21.7458,21.1455,21.185,319800.0],["2015-09-28",21.1281,21.1392,20.7932,20.8327,222600.0],["2015-09-29",20.9101,20.9101,20.55,20.6447,214200.0],["2015-09-30",20.8564,21.1866,20.7727,21.1376,561600.0],["2015-10-01",21.1487,21.2845,20.9054,21.234,477000.0],["2015-10-02",21.1171,21.5704,20.6526,21.542,478800.0],["2015-10-05",21.6384,22.0933,21.6384,21.9369,342600.0],["2015-10-06",21.7995,21.8864,21.4914,21.6526,329400.0],["2015-10-07",21.7363,21.9385,21.5925,21.9385,445200.0],["2015-10-08",21.8453,22.0396,21.6131,21.9195,410400.0],["2015-10-09",22.0333,22.2734,22.0333,22.1044,324000.0],["2015-10-12",22.1154,22.1549,22.0048,22.1154,307200.0],["2015-10-13",21.9954,22.1786,21.8563,21.8943,252600.0],["2015-10-14",22.0143,22.0854,21.6921,21.6936,304800.0],["2015-10-15",21.7853,22.0175,21.5736,21.9827,294000.0],["2015-10-16",22.0206,22.0854,21.9085,22.038,378600.0],["2015-10-19",21.9322,22.2765,21.8943,22.057,230400.0],["2015-10-20",22.0649,22.1549,21.9638,22.1296,123600.0],["2015-10-21",22.1454,22.147,21.79,21.8785,230400.0],["2015-10-22",21.9732,22.4298,21.9653,22.2734,502200.0],["2015-10-23",22.4077,22.8231,22.2813,22.7789,459600.0],["2015-10-26",22.8105,22.8673,22.6651,22.6952,402600.0],["2015-10-27",22.6683,22.6683,22.0112,22.1107,399000.0],["2015-10-28",22.177,22.4645,22.0254,22.3871,738600.0],["2015-10-29",24.1643,24.1658,22.8547,23.0601,898800.0],["2015-10-30",23.1122,23.218,22.6509,23.1943,700800.0],["2015-11-02",23.1501,23.545,23.1201,23.4676,417000.0],["2015-11-03",23.3744,23.4581,23.1248,23.2117,431400.0],["2015-11-04",23.2559,23.3855,23.0822,23.2749,372600.0],["2015-11-05",23.316,23.4534,23.1548,23.3586,282000.0],["2015-11-06",23.2828,23.9131,23.1438,23.9131,526800.0],["2015-11-09",23.9621,24.011,23.4518,23.6272,385800.0],["2015-11-10",23.8262,23.9684,23.4329,23.6287,508800.0],["2015-11-11",23.7172,23.8641,23.3175,23.3412,262200.0],["2015-11-12",23.2133,23.5245,23.1801,23.2449,205200.0],["2015-11-13",23.1659,23.5687,23.0016,23.0585,391200.0],["2015-11-16",22.9937,23.2212,22.9337,23.1706,667200.0],["2015-11-17",23.2117,23.3112,22.8231,22.9068,313200.0],["2015-11-18",22.9147,23.1691,22.752,22.9716,267600.0],["2015-11-19",23.0822,23.0822,22.6746,22.8073,207600.0],["2015-11-20",23.0269,23.4123,22.9605,23.0332,362400.0],["2015-11-23",22.9574,23.3254,22.9574,23.1517,267600.0],["2015-11-24",23.158,23.2544,22.8626,23.1975,166800.0],["2015-11-25",23.2354,23.4487,23.0269,23.188,307200.0],["2015-11-27",23.2496,23.316,23.1454,23.1722,122400.0],["2015-11-30",23.2891,23.5134,23.0632,23.2133,303000.0],["2015-12-01",23.2654,23.3776,22.9763,23.2986,578400.0],["2015-12-02",23.2811,23.504,23.0996,23.1792,585000.0],["2015-12-03",23.1521,23.5024,22.8942,22.9929,561000.0],["2015-12-04",22.9372,23.2126,22.8703,23.0327,324000.0],["2015-12-07",23.0646,23.4323,22.7828,22.8464,369600.0],["2015-12-08",22.6825,22.9149,22.4293,22.5248,384600.0],["2015-12-09",22.5041,22.7955,22.1825,22.2478,395400.0],["2015-12-10",22.2478,22.3768,22.009,22.2112,426000.0],["2015-12-11",21.9581,22.1061,21.5807,21.697,823800.0],["2015-12-14",21.7001,21.9294,21.4581,21.6094,448200.0],["2015-12-15",21.724,22.0329,21.4422,21.6603,286200.0],["2015-12-16",21.7065,22.3274,21.5823,22.1985,651600.0],["2015-12-17",22.2828,22.4484,21.9899,22.173,508200.0],["2015-12-18",22.0472,22.0647,21.205,21.4741,2166600.0],["2015-12-21",21.6094,21.9182,21.5441,21.8753,457800.0],["2015-12-22",21.8928,22.2446,21.5186,22.2335,601200.0],["2015-12-23",22.321,22.6044,22.1252,22.4548,436800.0],["2015-12-24",22.4229,22.5981,22.4118,22.4548,128400.0],["2015-12-28",22.4261,22.6809,22.2144,22.5073,216000.0],["2015-12-29",22.5901,22.7955,22.3306,22.6092,325200.0],["2015-12-30",22.6395,22.8448,22.4516,22.778,306000.0],["2015-12-31",22.6331,22.9133,22.4978,22.5264,358800.0],["2016-01-04",22.2558,22.2558,21.5616,21.6587,519000.0],["2016-01-05",21.7622,22.1284,21.6492,22.0902,423600.0],["2016-01-06",21.8291,22.5853,21.8291,22.4596,1054200.0],["2016-01-07",22.0679,22.4866,21.9644,22.0759,685800.0],["2016-01-08",22.0568,22.4787,21.5266,22.0679,512400.0],["2016-01-11",22.0584,22.3322,22.0424,22.2255,428400.0],["2016-01-12",22.3226,22.4548,22.0058,22.251,478200.0],["2016-01-13",22.2972,22.4452,21.6524,21.7495,901200.0],["2016-01-14",21.7973,22.5264,21.6253,22.4086,517800.0],["2016-01-15",21.8514,22.3736,21.6237,22.0806,779400.0],["2016-01-19",22.2972,22.3991,21.9469,22.2812,562800.0],["2016-01-20",21.9947,22.017,20.9184,21.4486,664800.0],["2016-01-21",21.5696,21.5744,20.9789,21.0633,616200.0],["2016-01-22",21.3308,22.2701,21.2512,21.5377,540600.0],["2016-01-25",21.3865,21.5568,21.0808,21.2337,408600.0],["2016-01-26",21.2989,21.7176,21.24,21.6794,393000.0],["2016-01-27",21.5616,21.974,21.2671,21.3355,398400.0],["2016-01-28",21.6014,21.8769,21.2066,21.3005,405600.0],["2016-01-29",21.3133,22.0377,21.2082,21.9931,436800.0],["2016-02-01",21.8816,22.3322,21.6794,22.0998,262800.0],["2016-02-02",21.9676,22.321,21.3133,21.4772,375000.0],["2016-02-03",21.5823,21.5823,20.7592,21.0729,312600.0],["2016-02-04",21.0474,21.1875,20.8579,20.9566,453000.0],["2016-02-05",20.8707,20.8882,19.9727,20.1399,556200.0],["2016-02-08",20.0284,20.2179,19.3534,20.0189,530400.0],["2016-02-09",19.7896,20.3771,19.441,20.0507,562800.0],["2016-02-10",20.159,20.8834,19.9027,20.194,456600.0],["2016-02-11",19.8597,20.0507,19.5397,19.9011,193800.0],["2016-02-12",20.1383,21.318,20.1383,20.9312,671400.0],["2016-02-16",21.3531,21.4772,20.9391,21.1238,427800.0],["2016-02-17",21.3069,21.6317,20.9901,21.0187,508200.0],["2016-02-18",20.9757,21.2368,20.7576,20.9821,252000.0],["2016-02-19",20.9009,21.4804,20.9009,21.3992,409800.0],["2016-02-22",21.5266,21.8434,21.3642,21.4359,359400.0],["2016-02-23",21.3276,21.6333,20.8563,20.8818,390600.0],["2016-02-24",20.5905,21.1588,20.1272,20.8245,542400.0],["2016-02-25",22.329,22.329,21.2209,21.8116,741000.0],["2016-02-26",21.8912,22.2462,21.4152,21.7399,490800.0],["2016-02-29",21.8864,21.8864,21.4613,21.5919,654600.0],["2016-03-01",21.7145,21.9708,21.6524,21.8116,621000.0],["2016-03-02",21.7479,21.9644,21.6253,21.8816,465600.0],["2016-03-03",21.6826,22.1125,21.6428,22.0313,445200.0],["2016-03-04",22.1093,22.1093,21.611,21.8371,414000.0],["2016-03-07",21.8912,21.9708,21.6508,21.8578,597600.0],["2016-03-08",21.818,22.2892,21.7479,21.9358,558000.0],["2016-03-09",22.095,22.4978,21.923,22.4436,493200.0],["2016-03-10",22.5057,22.6315,22.1316,22.3879,407400.0],["2016-03-11",22.4914,22.926,22.2924,22.9181,567600.0],["2016-03-14",22.8162,22.9404,22.4787,22.5471,454800.0],["2016-03-15",22.4484,22.7621,22.1698,22.1714,468600.0],["2016-03-16",22.0599,22.6044,22.0599,22.5121,310200.0],["2016-03-17",22.4357,22.8337,22.0806,22.7445,381000.0],["2016-03-18",22.8926,23.0853,22.6379,23.0837,852600.0],["2016-03-21",22.9865,23.0088,22.5901,22.7796,403200.0],["2016-03-22",22.6092,23.0455,22.5503,22.9372,429000.0],["2016-03-23",22.8162,22.8846,22.6267,22.6554,482400.0],["2016-03-24",22.579,22.8257,22.3959,22.8257,375000.0],["2016-03-28",22.7525,23.0725,22.7525,23.0184,334200.0],["2016-03-29",23.0184,23.5581,23.0184,23.4944,673800.0],["2016-03-30",23.5247,23.5677,23.332,23.4721,504600.0],["2016-03-31",23.4037,23.5915,23.262,23.5438,540600.0],["2016-04-01",23.3909,23.73,22.9865,23.5661,436800.0],["2016-04-04",23.574,23.617,23.176,23.5183,412200.0],["2016-04-05",23.289,23.5677,23.141,23.1585,372000.0],["2016-04-06",23.176,23.4307,23.1075,23.418,460800.0],["2016-04-07",23.3225,23.4976,22.5185,23.1633,436200.0],["2016-04-08",23.3177,23.4992,23.0343,23.219,190200.0],["2016-04-11",23.2986,23.305,22.8687,22.969,309000.0],["2016-04-12",23.0375,23.3432,22.9404,23.3241,439800.0],["2016-04-13",23.3877,23.6329,23.2843,23.547,376800.0],["2016-04-14",23.4865,23.5438,23.3129,23.3623,193200.0],["2016-04-15",23.2285,23.5581,23.2094,23.4037,331200.0],["2016-04-18",23.3941,23.4451,23.2222,23.3304,308400.0],["2016-04-19",23.2954,23.5406,23.2747,23.3925,364800.0],["2016-04-20",23.3543,23.3989,23.2269,23.2269,162000.0],["2016-04-21",23.2811,23.2811,22.9515,23.1075,343800.0],["2016-04-22",23.0614,23.184,22.7859,23.0104,326400.0],["2016-04-25",22.9451,23.2333,22.8337,23.0868,250800.0],["2016-04-26",23.0677,23.2795,23.0327,23.246,299400.0],["2016-04-27",23.1935,23.4037,22.5471,22.9499,373800.0],["2016-04-28",23.2445,23.2445,22.6554,22.6729,370800.0],["2016-04-29",22.2892,22.4389,21.2814,21.3626,1287000.0],["2016-05-02",21.3308,21.3992,20.9614,20.9741,891000.0],["2016-05-03",20.7767,20.8324,20.3198,20.4535,623400.0],["2016-05-04",20.6637,20.7481,20.2482,20.2641,409200.0],["2016-05-05",20.3485,20.4265,20.0874,20.288,456000.0],["2016-05-06",20.3373,20.6398,20.2848,20.5713,596400.0],["2016-05-09",20.6971,21.1349,20.6478,21.0951,990600.0],["2016-05-10",21.1015,21.4884,20.9853,21.2082,714600.0],["2016-05-11",21.1572,21.1572,20.9375,21.0601,653400.0],["2016-05-12",21.1127,21.3292,20.9917,21.1923,784800.0],["2016-05-13",21.1779,21.2687,20.9073,21.1477,580800.0],["2016-05-16",21.1652,21.2814,20.7369,20.7719,568800.0],["2016-05-17",20.6987,20.9471,20.1224,20.2991,784800.0],["2016-05-18",20.2354,20.5841,19.4314,20.3628,269400.0],["2016-05-19",20.2195,20.6621,19.9027,19.917,856200.0],["2016-05-20",19.9345,20.1558,19.8517,19.9011,664200.0],["2016-05-23",19.8676,20.0284,19.761,19.9059,646200.0],["2016-05-24",20.081,20.28,20.0284,20.0874,1062600.0],["2016-05-25",20.1383,20.1399,19.8151,19.9297,960600.0],["2016-05-26",19.8852,20.3246,19.8262,20.3007,613800.0],["2016-05-27",20.3405,20.4997,20.1415,20.3883,691800.0],["2016-05-31",20.436,20.436,19.874,19.9823,555000.0],["2016-06-01",19.718,20.2147,19.7148,20.0046,1113000.0],["2016-06-02",19.9632,20.3994,19.7578,20.0698,1056000.0],["2016-06-03",20.0762,20.0762,19.7514,19.8517,436800.0],["2016-06-06",19.7817,19.9711,19.7435,19.8517,316800.0],["2016-06-07",19.8517,19.909,19.5858,19.7291,817800.0],["2016-06-08",19.8231,19.9329,19.5938,19.8199,307200.0],["2016-06-09",19.8103,20.1383,19.4617,19.8008,306000.0],["2016-06-10",19.7196,19.7259,19.3518,19.5381,312000.0],["2016-06-13",19.4314,19.8135,19.2117,19.2181,484200.0],["2016-06-14",19.0812,19.2149,18.9076,19.1417,325200.0],["2016-06-15",19.2228,19.4696,18.9745,19.1815,323400.0],["2016-06-16",19.1162,19.2133,18.9076,19.1066,414000.0],["2016-06-17",19.0541,19.1226,18.9379,18.9426,606000.0],["2016-06-20",19.105,19.2292,19.0668,19.105,481800.0],["2016-06-21",19.1194,19.2149,18.9267,19.0015,426600.0],["2016-06-22",20.2434,20.6175,19.952,20.2147,4724400.0],["2016-06-23",20.366,20.4281,20.1892,20.315,12910200.0],["2016-06-24",19.5301,19.909,19.4298,19.4744,2000400.0],["2016-06-27",19.2658,19.4776,19.0398,19.2642,1455600.0],["2016-06-28",19.3932,19.4951,19.1751,19.2435,978000.0],["2016-06-29",19.4171,19.8724,19.3072,19.8565,1686600.0],["2016-06-30",19.8613,20.1877,19.7753,20.1176,1192200.0],["2016-07-01",20.1415,20.3039,20.003,20.0205,472200.0],["2016-07-05",19.9966,19.9966,19.5158,19.5238,398400.0],["2016-07-06",19.4983,19.71,19.3837,19.6686,495000.0],["2016-07-07",19.7705,20.0221,19.7116,20.0141,1618800.0],["2016-07-08",20.1224,20.6446,20.0762,20.6191,819600.0],["2016-07-11",20.6955,21.0697,20.6414,20.8786,1629600.0],["2016-07-12",20.9917,21.49,20.8882,20.9121,603600.0],["2016-07-13",20.9582,20.9582,20.6828,20.7481,425400.0],["2016-07-14",20.8914,20.9821,20.7019,20.8882,592200.0],["2016-07-15",20.9359,21.0139,20.8181,20.9487,879000.0],["2016-07-18",20.971,21.0601,20.7942,20.9423,892800.0],["2016-07-19",20.9582,20.9582,20.7879,20.8802,273000.0],["2016-07-20",20.92,20.9789,20.6318,20.6382,409200.0],["2016-07-21",20.6939,21.5505,20.4726,20.5029,732600.0],["2016-07-22",20.5682,20.9216,20.5379,20.8516,255600.0],["2016-07-25",20.8293,20.877,20.5968,20.834,261600.0],["2016-07-26",20.8802,20.9519,20.6764,20.893,337800.0],["2016-07-27",20.9041,20.9694,20.7369,20.9375,270000.0],["2016-07-28",20.8834,21.1445,20.8022,21.076,239400.0],["2016-07-29",21.0203,21.0203,20.6414,20.877,1012800.0],["2016-08-01",20.8022,21.1732,20.7863,21.1525,414600.0],["2016-08-02",21.0808,21.0808,20.8484,20.85,432600.0],["2016-08-03",20.7815,21.1556,20.6732,21.127,377400.0],["2016-08-04",21.4613,22.9149,21.4613,22.2574,2299800.0],["2016-08-05",22.4166,22.7207,22.2192,22.5742,916800.0],["2016-08-08",22.5296,22.8639,22.4038,22.6395,528600.0],["2016-08-09",22.5185,23.1123,22.5185,23.0263,627600.0],["2016-08-10",22.9101,23.133,22.9006,23.0837,439800.0],["2016-08-11",23.2063,23.2365,23.0502,23.0916,443400.0],["2016-08-12",23.0853,23.1617,22.9579,23.0725,237600.0],["2016-08-15",23.0216,23.4689,23.0216,23.3511,307200.0],["2016-08-16",23.3352,23.3352,23.0598,23.2254,207000.0],["2016-08-17",23.3129,23.4498,23.0248,23.4275,414600.0],["2016-08-18",23.3814,23.5677,23.1458,23.5629,508200.0],["2016-08-19",23.5087,23.7157,23.1856,23.6329,374400.0],["2016-08-22",23.5358,23.7285,22.3497,23.7285,337800.0],["2016-08-23",23.7332,23.8733,23.7189,23.789,385200.0],["2016-08-24",23.7921,23.8781,23.6918,23.7858,317400.0],["2016-08-25",23.6664,23.8813,23.652,23.867,249600.0],["2016-08-26",23.8654,24.1169,23.5724,23.738,382200.0],["2016-08-29",23.6918,23.8749,23.6648,23.8272,322200.0],["2016-08-30",23.8495,23.9354,23.7412,23.8431,154200.0],["2016-08-31",23.7476,23.9736,23.6425,23.7826,259800.0],["2016-09-01",23.7635,23.9306,23.7157,23.8574,448800.0],["2016-09-02",23.9195,23.937,23.6743,23.8479,388800.0],["2016-09-06",23.9927,24.0166,23.7635,23.8574,631200.0],["2016-09-07",23.937,23.9896,23.7698,23.8733,432600.0],["2016-09-08",23.8686,23.9768,23.738,23.9338,300000.0],["2016-09-09",23.8972,23.9291,23.3161,23.3766,354000.0],["2016-09-12",23.1871,23.9306,23.1871,23.9163,377400.0],["2016-09-13",23.7316,23.9545,23.6361,23.7683,387000.0],["2016-09-14",23.7937,23.8399,23.539,23.5963,424800.0],["2016-09-15",23.7746,23.9561,23.6409,23.9068,393000.0],["2016-09-16",23.9306,24.0851,23.6266,23.8797,1007400.0],["2016-09-19",24.0071,24.0405,23.5008,23.6425,462600.0],["2016-09-20",23.7985,23.8383,23.4674,23.6664,452400.0],["2016-09-21",23.7603,23.7603,23.4594,23.6329,372000.0],["2016-09-22",23.5899,23.8749,23.5899,23.8463,441000.0],["2016-09-23",23.7109,23.7603,23.4896,23.4896,340200.0],["2016-09-26",23.4594,23.6043,23.3543,23.3989,584400.0],["2016-09-27",23.4546,23.5692,23.2715,23.383,655800.0],["2016-09-28",23.3145,23.5645,23.3145,23.5597,327600.0],["2016-09-29",23.4355,23.6313,23.305,23.4626,1214400.0],["2016-09-30",23.6393,23.6393,23.2747,23.3002,1167000.0],["2016-10-03",23.2763,23.539,23.1251,23.2715,342000.0],["2016-10-04",23.3161,23.3257,23.0168,23.0821,492000.0],["2016-10-05",22.9834,23.1505,22.7652,22.7748,427800.0],["2016-10-06",22.7302,23.0868,22.7302,23.0598,310200.0],["2016-10-07",23.0486,23.1187,22.6633,22.8671,353400.0],["2016-10-10",22.942,23.1808,22.926,23.0725,422400.0],["2016-10-11",22.9929,23.0837,22.5774,22.805,635400.0],["2016-10-12",22.8735,23.1059,22.6872,22.8671,882000.0],["2016-10-13",22.727,22.9101,22.5328,22.6697,303600.0],["2016-10-14",22.8544,22.8544,22.4516,22.6538,471600.0],["2016-10-17",22.5519,22.778,22.5423,22.7238,205800.0],["2016-10-18",22.9085,23.3941,22.4102,22.4532,393600.0],["2016-10-19",22.5089,22.6235,22.3386,22.4643,367800.0],["2016-10-20",22.3752,22.5312,22.1921,22.3831,257400.0],["2016-10-21",22.1969,22.4755,22.1969,22.3338,336600.0],["2016-10-24",22.5423,22.5917,22.2351,22.4086,1302000.0],["2016-10-25",22.38,22.5949,22.1969,22.2399,547200.0],["2016-10-26",22.5185,22.5185,22.1921,22.2128,318600.0],["2016-10-27",22.3608,22.364,21.7845,21.853,532200.0],["2016-10-28",22.7047,22.7047,21.1923,21.5696,1178400.0],["2016-10-31",21.4772,21.8753,20.9678,21.6524,817800.0],["2016-11-01",21.6205,21.8832,21.1716,21.4215,583800.0],["2016-11-02",21.318,21.7161,21.1954,21.2703,682200.0],["2016-11-03",21.4215,21.4215,21.1429,21.3101,505200.0],["2016-11-04",21.3817,21.7001,21.1986,21.4932,505800.0],["2016-11-07",21.8673,22.1061,21.6046,21.7161,683400.0],["2016-11-08",21.6524,22.0663,21.6524,21.8832,356400.0],["2016-11-09",21.7001,22.0711,21.6763,21.9867,697800.0],["2016-11-10",22.1698,22.329,21.8434,22.2335,577800.0],["2016-11-11",22.2574,22.735,22.2494,22.6315,949200.0],["2016-11-14",22.8385,23.0614,22.727,23.0056,813000.0],["2016-11-15",22.934,23.5151,21.8132,23.3957,856800.0],["2016-11-16",23.4514,23.5071,23.1887,23.2445,412800.0],["2016-11-17",23.3241,23.7619,23.2604,23.738,421800.0],["2016-11-18",23.746,24.3669,23.6743,24.2475,726000.0],["2016-11-21",24.2475,24.3112,23.9927,24.1997,427800.0],["2016-11-22",24.2793,24.6773,23.0868,24.5261,504000.0],["2016-11-23",24.4863,24.9082,23.0868,24.7967,309600.0],["2016-11-25",24.7569,24.9958,24.7569,24.8923,145800.0],["2016-11-28",23.4992,25.0196,23.4992,24.8127,321000.0],["2016-11-29",24.9161,24.9958,24.749,24.8047,257400.0],["2016-11-30",24.8561,24.8561,24.323,24.5831,1186200.0],["2016-12-01",24.6393,24.6634,23.9649,24.3503,1175400.0],["2016-12-02",24.3262,24.4627,24.1737,24.3262,427800.0],["2016-12-05",24.4306,24.6393,24.3824,24.4547,334800.0],["2016-12-06",24.4627,24.7999,24.4627,24.6634,275400.0],["2016-12-07",24.7196,24.9332,24.6152,24.9283,457800.0],["2016-12-08",24.9685,25.0488,24.5879,25.0488,544200.0],["2016-12-09",24.8159,24.8962,24.6233,24.8561,466200.0],["2016-12-12",24.8159,24.8721,24.5831,24.6714,612600.0],["2016-12-13",24.7838,24.893,24.0388,24.7196,297600.0],["2016-12-14",24.6955,24.7758,24.3744,24.551,374400.0],["2016-12-15",24.6152,24.8721,24.4145,24.5911,661800.0],["2016-12-16",24.559,24.7276,24.1014,24.5109,1194600.0],["2016-12-19",24.4707,24.7485,24.4707,24.6072,361200.0],["2016-12-20",24.7357,24.7357,24.4306,24.6795,415800.0],["2016-12-21",24.6072,24.7597,24.4113,24.7116,474600.0],["2016-12-22",24.7035,24.8079,24.1817,24.4065,328200.0],["2016-12-23",24.3342,24.5269,24.2539,24.3021,244200.0],["2016-12-27",24.3182,24.4306,24.2058,24.27,268800.0],["2016-12-28",24.2299,24.3423,24.0372,24.2379,328200.0],["2016-12-29",24.4306,24.4306,24.0934,24.1897,304200.0],["2016-12-30",24.1335,24.262,23.9569,24.1576,681000.0],["2017-01-03",24.3182,24.3664,23.8445,23.8766,336600.0],["2017-01-04",23.8766,24.0051,23.7642,23.9168,613800.0],["2017-01-05",23.8124,24.2539,23.8124,23.9007,352200.0],["2017-01-06",23.9408,23.9408,23.5394,23.5635,1384200.0],["2017-01-09",23.4832,23.4912,23.0095,23.2343,696600.0],["2017-01-10",23.2022,23.5956,23.1059,23.3628,356400.0],["2017-01-11",23.4431,23.4431,23.0497,23.1219,425400.0],["2017-01-12",23.1701,23.2697,22.9293,23.0176,312600.0],["2017-01-13",23.1139,23.3628,23.1059,23.1781,229800.0],["2017-01-17",23.1059,23.2103,22.8169,22.9052,247200.0],["2017-01-18",22.9614,23.0738,22.849,22.9453,196200.0],["2017-01-19",22.9373,23.1685,22.7847,22.8409,194400.0],["2017-01-20",22.8891,22.9533,22.6402,22.9132,184800.0],["2017-01-23",22.8731,23.0738,22.8731,23.0497,127200.0],["2017-01-24",23.0818,23.3387,22.8971,23.1621,478200.0],["2017-01-25",23.2103,23.4431,23.2103,23.3227,257400.0],["2017-01-26",23.2665,23.989,23.138,23.1541,165000.0],["2017-01-27",23.13,23.2022,22.8169,23.0738,166200.0],["2017-01-30",22.9293,22.9325,22.6563,22.7446,386400.0],["2017-01-31",22.6964,23.0657,22.6723,23.0176,517200.0],["2017-02-01",23.0417,23.2584,22.8329,22.9614,292200.0],["2017-02-02",22.9694,23.1862,22.8329,23.1701,328200.0],["2017-02-03",23.2424,23.5234,23.1701,23.3066,241800.0],["2017-02-06",23.2263,23.3708,23.138,23.146,168600.0],["2017-02-07",23.13,23.3548,23.1139,23.1942,163800.0],["2017-02-08",23.13,23.4912,22.9453,23.4431,387600.0],["2017-02-09",23.3869,23.692,23.3869,23.5715,235800.0],["2017-02-10",23.6598,24.1014,23.4511,24.0854,362400.0],["2017-02-13",24.1817,24.3262,24.1255,24.3182,278400.0],["2017-02-14",24.2218,24.3102,24.0468,24.2058,283800.0],["2017-02-15",24.0452,24.8641,24.0452,24.832,410400.0],["2017-02-16",24.84,24.8962,24.5992,24.8882,299400.0],["2017-02-17",24.8641,24.9283,24.543,24.9043,380400.0],["2017-02-21",24.8882,25.0327,24.8159,25.0086,450600.0],["2017-02-22",25.1451,25.1451,24.824,24.9203,156600.0],["2017-02-23",24.9444,25.0407,24.7357,24.7919,222000.0],["2017-02-24",24.6313,24.6313,24.1415,24.3021,517200.0],["2017-02-27",24.2459,24.5671,24.2459,24.5349,327600.0],["2017-02-28",24.4386,24.5189,22.7687,24.1335,562200.0],["2017-03-01",24.9364,24.9364,23.7722,24.4547,891000.0],["2017-03-02",24.4065,24.4466,22.8185,24.3423,555000.0],["2017-03-03",24.2459,24.5189,24.1576,24.2861,321600.0],["2017-03-06",24.0773,24.3342,23.3708,24.262,440400.0],["2017-03-07",24.2299,24.4145,24.2299,24.278,271800.0],["2017-03-08",24.3182,24.3985,23.8365,24.2861,234000.0],["2017-03-09",24.278,24.3904,24.0131,24.3182,270600.0],["2017-03-10",24.2941,24.543,24.2941,24.5028,822000.0],["2017-03-13",24.4306,24.559,24.0934,24.4868,268200.0],["2017-03-14",24.3021,24.7276,24.27,24.6554,307200.0],["2017-03-15",24.7758,25.0327,24.6281,24.8641,363600.0],["2017-03-16",24.9203,24.9894,24.5349,24.8962,267000.0],["2017-03-17",24.832,25.1692,24.8079,25.1531,740400.0],["2017-03-20",25.1291,25.1371,24.6361,24.8079,320400.0],["2017-03-21",24.9123,24.9123,24.5189,24.543,386400.0],["2017-03-22",24.4547,24.6393,24.3583,24.5349,282000.0],["2017-03-23",24.5831,25.0247,24.4065,24.8802,273000.0],["2017-03-24",24.9203,25.2013,24.7678,24.8159,171600.0],["2017-03-27",24.5831,25.0375,24.3262,24.9524,296400.0],["2017-03-28",24.8962,25.3779,24.8481,25.3619,393600.0],["2017-03-29",25.3378,25.667,25.3378,25.41,328200.0],["2017-03-30",25.4422,25.691,25.2334,25.4823,484200.0],["2017-03-31",25.4984,25.5706,25.2816,25.5064,448200.0],["2017-04-03",25.6108,25.6894,25.1965,25.2575,252600.0],["2017-04-04",25.2174,25.2896,25.0247,25.1933,267600.0],["2017-04-05",25.2816,25.3378,24.8561,24.9203,238800.0],["2017-04-06",24.9203,25.1612,24.824,25.1451,204600.0],["2017-04-07",25.0969,25.2495,24.9444,25.113,178800.0],["2017-04-10",25.0729,25.2174,24.9685,25.1933,224400.0],["2017-04-11",25.1371,25.5144,25.0729,25.4903,309000.0],["2017-04-12",25.4181,25.6108,25.0648,25.0969,207600.0],["2017-04-13",25.0889,25.2896,24.832,24.8882,237000.0],["2017-04-17",24.8802,25.2093,24.8481,25.2093,156000.0],["2017-04-18",25.5626,26.5822,25.4502,26.5661,1096800.0],["2017-04-19",26.5902,26.9114,26.5678,26.8793,401400.0],["2017-04-20",26.9595,27.2004,26.7508,27.1843,547800.0],["2017-04-21",27.1843,27.3128,27.0414,27.2566,337800.0],["2017-04-24",27.6259,27.6259,27.2084,27.2486,333000.0],["2017-04-25",27.4091,27.4412,27.1924,27.1924,483600.0],["2017-04-26",27.2967,27.8186,27.2646,27.6179,873600.0],["2017-04-27",27.0639,27.8587,26.6545,27.5777,1194000.0],["2017-04-28",27.1683,27.2245,26.7669,26.7829,702600.0],["2017-05-01",26.8632,26.9836,26.6384,26.6545,473400.0],["2017-05-02",26.6946,26.9595,26.6625,26.9515,392400.0],["2017-05-03",26.8632,27.2164,26.8471,27.1602,414600.0],["2017-05-04",27.2004,27.2405,27.0157,27.1522,441600.0],["2017-05-05",27.2164,27.2164,26.7909,26.9001,293400.0],["2017-05-08",26.8953,27.0398,26.7187,27.0157,336600.0],["2017-05-09",27.0398,27.2887,26.7508,26.9676,343200.0],["2017-05-10",27.0398,27.3208,27.0157,27.2967,673200.0],["2017-05-11",27.1603,27.2325,26.6866,26.6946,375000.0],["2017-05-12",26.6384,27.0848,26.4297,26.6223,524400.0],["2017-05-15",26.7428,27.1281,26.7107,27.0238,652800.0],["2017-05-16",26.9997,27.1843,26.5581,26.7829,302400.0],["2017-05-17",26.4939,26.6063,26.2129,26.3654,411000.0],["2017-05-18",26.3253,26.4939,26.0523,26.1487,805800.0],["2017-05-19",26.2129,27.1201,26.2129,26.9194,1253400.0],["2017-05-22",26.9836,27.088,26.8552,26.8793,537000.0],["2017-05-23",27.0077,27.1843,26.6143,27.0639,398400.0],["2017-05-24",27.0398,27.3048,26.9595,27.096,269400.0],["2017-05-25",27.1924,27.4172,26.9836,27.0157,406800.0],["2017-05-26",27.0719,27.2325,27.0238,27.08,243600.0],["2017-05-30",27.1763,27.2164,26.8391,26.8632,306000.0],["2017-05-31",26.9917,26.9917,26.5421,26.9194,446400.0],["2017-06-01",27.0077,27.4974,26.9483,27.4573,489600.0],["2017-06-02",27.4814,27.8266,27.4814,27.7463,707400.0],["2017-06-05",27.6901,27.7303,27.5215,27.6307,528000.0],["2017-06-06",27.5456,27.8106,27.5296,27.7222,364800.0],["2017-06-07",27.7865,28.1638,27.666,27.923,418800.0],["2017-06-08",27.8266,28.228,27.7383,28.0514,487800.0],["2017-06-09",28.1638,28.2601,27.6821,27.8106,405600.0],["2017-06-12",27.8828,28.9185,27.8427,28.8623,592800.0],["2017-06-13",28.9265,29.0871,28.5652,28.7097,434400.0],["2017-06-14",28.7017,28.8302,28.3886,28.5813,319800.0],["2017-06-15",28.3485,28.6134,28.2361,28.5973,302400.0],["2017-06-16",28.4609,29.336,28.228,29.3119,1386600.0],["2017-06-19",29.5126,29.5126,29.0469,29.1031,770400.0],["2017-06-20",29.2396,29.3841,28.9185,29.0389,519600.0],["2017-06-21",29.2236,29.7454,29.0228,29.4965,964200.0],["2017-06-22",29.4965,29.5046,29.2155,29.4243,316800.0],["2017-06-23",29.344,29.6732,29.0068,29.5286,381600.0],["2017-06-26",29.617,29.8739,29.3038,29.3199,269400.0],["2017-06-27",29.2476,29.4724,29.0871,29.0871,293400.0],["2017-06-28",29.2476,29.4564,29.2236,29.2236,405000.0],["2017-06-29",29.2236,29.3279,28.9024,29.1834,334800.0],["2017-06-30",29.2075,29.5367,29.1433,29.4323,323400.0],["2017-07-03",29.4644,29.4724,29.2075,29.336,163200.0],["2017-07-05",29.3119,29.4644,28.9586,29.1593,217800.0],["2017-07-06",29.1513,29.2075,28.7178,29.0277,355800.0],["2017-07-07",29.1513,29.2958,29.0309,29.1834,271200.0],["2017-07-10",29.1031,29.1834,28.79,28.9345,331800.0],["2017-07-11",28.9586,29.2958,28.7499,28.8703,256200.0],["2017-07-12",28.9185,29.4885,28.9185,29.2637,214200.0],["2017-07-13",29.1995,29.4805,28.7981,29.0309,169200.0],["2017-07-14",28.9426,29.3119,28.9345,28.9827,223200.0],["2017-07-17",28.9426,29.2878,28.8237,29.0309,321000.0],["2017-07-18",29.0229,29.6972,28.782,29.5367,478800.0],["2017-07-19",29.6089,29.625,29.2557,29.5046,147000.0],["2017-07-20",29.4965,29.625,29.2958,29.4243,187200.0],["2017-07-21",29.5848,29.6972,29.352,29.4564,326400.0],["2017-07-24",29.5367,29.8225,29.4692,29.633,268800.0],["2017-07-25",29.6732,30.203,29.6571,29.8658,644400.0],["2017-07-26",29.8257,29.9461,29.7374,29.8016,292200.0],["2017-07-27",30.0665,31.046,29.8739,30.484,686400.0],["2017-07-28",30.5161,31.2708,29.9622,30.0906,420600.0],["2017-07-31",30.187,30.7731,29.7615,30.0344,568800.0],["2017-08-01",30.0746,30.3636,29.8658,30.3315,601800.0],["2017-08-02",30.3636,30.484,29.9702,30.2833,492600.0],["2017-08-03",30.3556,30.7409,30.2351,30.5161,664800.0],["2017-08-04",30.5161,31.3993,30.476,31.3832,1546800.0],["2017-08-07",31.4715,31.4715,30.9256,30.9818,694200.0],["2017-08-08",30.9256,31.3591,30.7731,30.9818,369600.0],["2017-08-09",30.9818,31.1424,30.8373,31.0942,412200.0],["2017-08-10",31.0862,31.3591,30.9256,31.03,387000.0],["2017-08-11",31.1504,31.4073,30.9577,31.3029,332400.0],["2017-08-14",31.4715,31.6482,31.1504,31.2387,714600.0],["2017-08-15",31.1986,31.372,30.8293,30.8533,349800.0],["2017-08-16",30.9417,31.1102,30.765,30.8132,404400.0],["2017-08-17",30.8373,30.8373,30.2512,30.2833,352200.0],["2017-08-18",30.195,30.3636,29.8337,30.195,408000.0],["2017-08-21",30.195,30.3475,30.1789,30.2592,217800.0],["2017-08-22",30.3074,30.9577,30.3074,30.8694,241800.0],["2017-08-23",30.6928,30.9978,30.5402,30.5643,213000.0],["2017-08-24",30.5804,30.9015,30.5001,30.8855,251400.0],["2017-08-25",31.03,31.311,30.9224,31.0942,252600.0],["2017-08-28",31.1986,31.1986,30.81,31.1745,270600.0],["2017-08-29",31.038,31.1504,30.8052,30.8694,341400.0],["2017-08-30",30.7811,31.16,30.765,31.038,217800.0],["2017-08-31",31.1424,31.4555,31.0621,31.3752,342600.0],["2017-09-01",31.3832,31.3832,31.1825,31.2307,219000.0],["2017-09-05",31.2387,31.4844,30.9256,31.3832,465600.0],["2017-09-06",31.3912,31.4844,31.1391,31.1986,439200.0],["2017-09-07",31.2226,31.5277,31.0862,31.4635,244800.0],["2017-09-08",31.4715,32.0576,31.4635,31.897,1116000.0],["2017-09-11",32.0656,32.4655,31.7525,31.8408,255600.0],["2017-09-12",31.9693,32.0062,31.6642,31.9693,360600.0],["2017-09-13",31.9532,32.451,31.7927,32.4028,1246200.0],["2017-09-14",32.5554,32.6116,32.2744,32.3306,387000.0],["2017-09-15",32.4109,32.8765,32.2744,32.7802,927000.0],["2017-09-18",32.6919,33.005,32.6678,32.724,436800.0],["2017-09-19",32.6919,32.7802,32.5313,32.5554,469200.0],["2017-09-20",32.5554,32.7481,32.1058,32.2985,429000.0],["2017-09-21",32.3627,32.5313,32.0191,32.443,406800.0],["2017-09-22",32.5473,32.7721,32.3707,32.3948,353400.0],["2017-09-25",32.2663,32.3386,31.9372,32.1539,372600.0],["2017-09-26",32.2423,32.4911,32.0977,32.2904,762000.0],["2017-09-27",32.3707,33.4867,32.3707,33.3662,907200.0],["2017-09-28",33.3261,33.3743,33.066,33.2378,403800.0],["2017-09-29",33.1736,33.2699,32.9054,33.1093,349200.0],["2017-10-02",33.2217,33.3422,33.1093,33.2458,339600.0],["2017-10-03",33.3984,33.4064,33.1222,33.3743,301800.0],["2017-10-04",33.3181,33.5477,33.2298,33.2699,198600.0],["2017-10-05",33.3341,33.5027,33.2298,33.3582,355800.0],["2017-10-06",33.3422,33.5429,33.1896,33.4995,466800.0],["2017-10-09",33.567,33.567,33.2458,33.3662,292200.0],["2017-10-10",33.4947,33.5188,33.0933,33.1977,282000.0],["2017-10-11",33.2298,33.4594,33.2298,33.3823,413400.0],["2017-10-12",33.5108,33.5429,33.2667,33.4465,359400.0],["2017-10-13",33.5429,33.6633,33.4706,33.5027,211800.0],["2017-10-16",33.5188,33.6633,33.3903,33.567,261000.0],["2017-10-17",33.575,33.7163,33.5027,33.5589,401400.0],["2017-10-18",33.6713,33.9732,33.5108,33.575,336000.0],["2017-10-19",33.3662,33.6793,33.2779,33.4867,360600.0],["2017-10-20",33.6794,33.6922,33.3181,33.4064,377400.0],["2017-10-23",33.3984,33.4947,33.2137,33.3984,207000.0],["2017-10-24",33.4947,33.4947,33.286,33.3743,312000.0],["2017-10-25",33.3181,33.4305,32.7962,32.9166,294600.0],["2017-10-26",33.0772,33.4786,32.8524,32.8605,592200.0],["2017-10-27",33.0692,33.575,32.8123,33.4546,822000.0],["2017-10-30",33.286,33.286,32.8685,32.9488,307200.0],["2017-10-31",33.021,33.6071,33.021,33.4867,526200.0],["2017-11-01",33.5959,33.5959,33.0612,33.4064,310800.0],["2017-11-02",33.6874,35.0121,33.0772,33.6151,1012200.0],["2017-11-03",33.8078,34.4581,33.8078,34.2333,645600.0],["2017-11-06",34.3618,34.4148,34.1209,34.1691,643800.0],["2017-11-07",34.2253,34.4501,33.9058,34.2735,703800.0],["2017-11-08",34.2975,34.434,34.145,34.3216,556800.0],["2017-11-09",34.0808,34.3698,33.9282,34.2815,340800.0],["2017-11-10",34.1209,34.3778,34.0165,34.1049,623400.0],["2017-11-13",33.9122,34.4148,33.9122,34.3216,544800.0],["2017-11-14",34.2574,34.418,34.153,34.3136,352200.0],["2017-11-15",34.153,34.8595,34.1129,34.6026,718200.0],["2017-11-16",34.7552,35.3493,34.7552,34.8997,724200.0],["2017-11-17",34.8515,35.057,34.7953,34.9719,630600.0],["2017-11-20",35.0522,35.1004,34.7841,34.8676,396600.0],["2017-11-21",34.996,34.996,34.7793,34.8595,509400.0],["2017-11-22",34.8595,34.8595,34.3136,34.5063,343200.0],["2017-11-24",34.5384,35.2208,34.3859,35.1726,369600.0],["2017-11-27",35.2048,35.3252,34.9045,34.9238,687600.0],["2017-11-28",35.0602,35.3814,34.9157,35.3493,626400.0],["2017-11-29",35.3412,35.8406,35.285,35.6062,310200.0],["2017-11-30",36.2157,38.1073,36.1915,37.9942,1353000.0],["2017-12-01",37.3959,37.8325,37.0403,37.7031,708600.0],["2017-12-04",38.0912,38.4517,37.784,38.0588,825000.0],["2017-12-05",38.1882,38.3175,37.4283,37.4364,559200.0],["2017-12-06",37.3636,38.0103,37.307,37.3798,360000.0],["2017-12-07",37.2909,37.5576,36.9529,37.3717,520200.0],["2017-12-08",37.4364,38.0912,37.016,37.0322,810600.0],["2017-12-11",36.9998,37.1858,36.7411,36.7411,637800.0],["2017-12-12",36.6926,36.9723,36.4906,36.5391,630600.0],["2017-12-13",36.6684,36.7897,36.2561,36.4501,367800.0],["2017-12-14",36.4744,36.7412,36.0944,36.1429,504600.0],["2017-12-15",36.2076,36.8867,36.0379,36.3693,1126800.0],["2017-12-18",36.4259,36.8624,36.4259,36.7007,255000.0],["2017-12-19",36.5876,36.8058,36.2804,36.5795,309600.0],["2017-12-20",36.7412,36.7783,36.3062,36.6684,288600.0],["2017-12-21",36.7088,36.9594,36.4906,36.822,244200.0],["2017-12-22",36.7654,36.8188,36.5197,36.6926,149400.0],["2017-12-26",36.5876,36.9594,36.4016,36.6684,230400.0],["2017-12-27",36.6199,37.2553,36.6199,37.0241,384000.0],["2017-12-28",37.0322,37.8244,36.9885,37.6627,565200.0],["2017-12-29",37.687,38.7217,37.5253,37.6223,655200.0],["2018-01-02",37.6465,38.5277,37.6465,38.4873,696000.0],["2018-01-03",38.5115,38.7217,37.6951,38.4549,831000.0],["2018-01-04",38.4954,39.1501,38.1558,38.2528,915000.0],["2018-01-05",38.3983,38.8995,36.0977,38.7298,448200.0],["2018-01-08",38.657,38.94,38.3256,38.8106,450600.0],["2018-01-09",38.948,39.4088,38.4792,38.5843,755400.0],["2018-01-10",39.9424,41.0903,39.8049,40.9205,1584600.0],["2018-01-11",41.066,41.1469,40.7669,40.9933,1171800.0],["2018-01-12",41.1711,41.1873,40.7831,40.8801,1921800.0],["2018-01-16",40.9448,41.163,40.6133,40.7669,837000.0],["2018-01-17",40.7669,40.9933,40.7427,40.775,986400.0],["2018-01-18",40.7507,40.9771,40.6537,40.8558,630600.0],["2018-01-19",40.775,41.4055,40.775,41.3005,1162200.0],["2018-01-22",41.2115,41.5106,41.0337,41.3247,1030200.0],["2018-01-23",41.3813,41.4783,41.1307,41.2439,607200.0],["2018-01-24",41.4217,41.5187,41.2439,41.3166,763800.0],["2018-01-25",41.3247,41.7936,41.3085,41.7855,990600.0],["2018-01-26",41.7855,42.0442,41.5511,42.0118,576600.0],["2018-01-29",41.8987,41.9957,41.467,41.8178,597000.0],["2018-01-30",41.5591,42.0037,41.5591,41.8178,356400.0],["2018-01-31",41.8744,42.028,41.7208,41.8744,470400.0],["2018-02-01",41.6885,42.0523,41.6804,41.9957,794400.0],["2018-02-02",41.8421,41.9876,41.5672,41.7289,1797600.0],["2018-02-05",41.5915,41.6966,40.6295,40.7346,1005000.0],["2018-02-06",40.2657,41.5672,39.9181,41.26,1497000.0],["2018-02-07",41.2762,41.7936,41.0822,41.64,843600.0],["2018-02-08",42.0927,42.1202,40.4274,41.0579,2488800.0],["2018-02-09",41.0579,41.1954,38.8672,39.4735,1346400.0],["2018-02-12",39.716,39.7969,38.3498,38.4953,1027200.0],["2018-02-13",38.3983,39.231,38.3579,39.2229,575400.0],["2018-02-14",38.9885,41.1792,38.9885,41.0822,1926600.0],["2018-02-15",41.3005,42.3999,41.1469,42.3433,706800.0],["2018-02-16",42.1088,42.7313,41.8987,42.61,676800.0],["2018-02-20",42.3837,42.7879,41.8502,42.0684,841200.0],["2018-02-21",42.1897,42.1897,41.0741,41.1307,808200.0],["2018-02-22",41.2358,41.3328,40.484,40.8397,756600.0],["2018-02-23",40.8558,41.9876,40.8558,41.8582,2169600.0],["2018-02-26",41.8582,42.2624,41.6076,41.9148,988200.0],["2018-02-27",41.9391,42.2382,41.2277,41.4379,727200.0],["2018-02-28",41.6561,42.2188,41.6238,41.7451,632400.0],["2018-03-01",40.7427,42.1412,40.5099,41.4217,717600.0],["2018-03-02",41.3975,42.4645,41.1307,42.3756,636600.0],["2018-03-05",42.3109,42.9172,41.7774,42.8526,557400.0],["2018-03-06",42.9415,43.4912,42.4742,43.3618,582000.0],["2018-03-07",43.1355,44.3723,43.0223,44.1621,644400.0],["2018-03-08",44.3885,45.1807,42.6828,42.9334,661200.0],["2018-03-09",43.5639,44.6391,43.4394,44.4208,604800.0],["2018-03-12",44.6714,44.6714,43.6367,44.2511,363000.0],["2018-03-13",44.4451,44.4612,43.2325,43.3214,499200.0],["2018-03-14",43.2487,43.855,43.2163,43.378,691800.0],["2018-03-15",43.4588,43.7014,43.1193,43.4265,386400.0],["2018-03-16",43.4346,43.4346,42.7313,42.7313,1065600.0],["2018-03-19",42.6828,42.8817,41.9229,42.2544,453000.0],["2018-03-20",42.3514,42.5535,42.0199,42.3271,509400.0],["2018-03-21",42.3514,42.7394,41.6804,41.7774,606600.0],["2018-03-22",41.5268,41.9391,40.6295,40.6861,451800.0],["2018-03-23",40.7912,41.2972,39.6028,39.6433,430800.0],["2018-03-26",40.3546,41.0062,39.8534,40.0555,886200.0],["2018-03-27",40.104,40.4597,39.1421,39.3927,765000.0],["2018-03-28",39.425,39.8017,38.851,39.134,659400.0],["2018-03-29",39.3846,39.7403,39.0855,39.4573,816000.0],["2018-04-02",39.2876,39.6918,37.9537,38.5034,952800.0],["2018-04-03",38.5519,39.0612,38.075,38.9723,793800.0],["2018-04-04",38.4792,39.1178,38.1962,38.8753,588600.0],["2018-04-05",39.2067,39.6433,39.0693,39.2633,646800.0],["2018-04-06",39.0693,39.522,38.172,38.6085,542400.0],["2018-04-09",38.754,38.9965,38.0507,38.0588,483600.0],["2018-04-10",38.463,38.6974,38.1639,38.3498,501000.0],["2018-04-11",38.1477,38.5358,38.0184,38.2852,478800.0],["2018-04-12",38.4549,38.4549,37.8971,38.1477,483600.0],["2018-04-13",38.3013,38.463,37.7921,37.9942,256800.0],["2018-04-16",38.1558,39.3894,38.1477,39.1097,439200.0],["2018-04-17",39.3522,39.7403,39.1259,39.4977,509400.0],["2018-04-18",39.6918,41.0175,39.6918,40.969,789600.0],["2018-04-19",41.0741,41.0741,40.387,40.6618,573000.0],["2018-04-20",40.7346,40.9852,40.4678,40.8397,480600.0],["2018-04-23",41.0094,41.2358,40.6214,41.1064,304800.0],["2018-04-24",41.2762,41.4298,40.6618,41.3894,539400.0],["2018-04-25",41.3005,41.4864,40.6537,41.0014,542400.0],["2018-04-26",42.8445,46.1912,42.8445,44.437,1135800.0],["2018-04-27",44.4855,44.6795,43.8226,44.2915,478800.0],["2018-04-30",44.4047,44.8978,44.3562,44.3966,592200.0],["2018-05-01",44.3642,44.922,43.7499,44.8088,406200.0],["2018-05-02",44.4855,44.728,44.1702,44.4289,482400.0],["2018-05-03",44.3562,44.6553,43.8064,44.437,373200.0],["2018-05-04",44.3076,45.0675,44.1411,44.7442,465000.0],["2018-05-07",45.2535,45.5526,44.9059,45.0109,529800.0],["2018-05-08",45.0352,45.2615,44.9301,45.0837,478800.0],["2018-05-09",45.0433,45.2373,44.8541,45.108,334200.0],["2018-05-10",45.205,45.593,45.0287,45.2535,781200.0],["2018-05-11",45.3505,45.4523,44.9705,45.108,582600.0],["2018-05-14",45.205,47.9777,44.825,47.3068,2238600.0],["2018-05-15",47.428,48.7619,46.9834,48.1313,1260600.0],["2018-05-16",48.39,50.8637,48.3447,49.5379,1762200.0],["2018-05-17",49.5137,50.2493,49.4167,50.0957,1013400.0],["2018-05-18",50.4352,50.6971,49.968,50.0634,1491000.0],["2018-05-21",50.3625,50.6017,49.4005,50.2089,718800.0],["2018-05-22",50.2574,50.3382,49.5622,49.9825,503400.0],["2018-05-23",49.7885,50.1038,49.6996,49.9179,534000.0],["2018-05-24",49.8289,50.0472,49.3924,49.8532,415200.0],["2018-05-25",49.9421,50.0456,49.3924,49.5702,414600.0],["2018-05-29",49.4247,49.6107,48.9559,49.3843,522000.0],["2018-05-30",49.4247,49.9583,49.1418,49.2631,840600.0],["2018-05-31",49.2146,49.352,48.2542,48.4062,583800.0],["2018-06-01",48.8508,48.8508,47.8484,47.8969,738000.0],["2018-06-04",48.2041,48.2283,47.8565,48.0505,835800.0],["2018-06-05",48.1717,49.1822,48.1313,49.0044,461400.0],["2018-06-06",49.0852,49.352,48.6891,49.3358,444000.0],["2018-06-07",49.6187,49.7772,49.2146,49.4813,413400.0],["2018-06-08",49.3116,49.8936,49.2954,49.3681,350400.0],["2018-06-11",49.3196,49.4943,48.6018,48.6406,388800.0],["2018-06-12",48.7861,49.4571,48.7861,49.166,345600.0],["2018-06-13",49.3358,49.4053,48.6406,48.6406,354600.0],["2018-06-14",48.6325,48.7376,47.4442,48.3496,340800.0],["2018-06-15",48.196,49.1014,47.9147,48.5759,706200.0],["2018-06-18",48.4466,49.0367,48.3657,48.9559,286200.0],["2018-06-19",48.7053,49.2647,48.2364,49.0852,329400.0],["2018-06-20",49.069,49.3601,48.5517,48.5598,480600.0],["2018-06-21",48.5678,48.7538,47.913,48.4062,337800.0],["2018-06-22",48.5193,48.8831,48.3496,48.6729,1184400.0],["2018-06-25",49.0205,49.0205,46.272,46.6116,529800.0],["2018-06-26",47.0238,47.8484,46.4434,47.4442,463800.0],["2018-06-27",47.428,47.6624,46.4175,46.466,374400.0],["2018-06-28",46.3367,47.3553,46.1589,47.2825,330600.0],["2018-06-29",47.2906,48.3738,47.2906,47.9373,603600.0],["2018-07-02",47.5654,47.5654,46.7328,47.1693,310200.0],["2018-07-03",47.3472,48.3819,47.3068,48.3415,157200.0],["2018-07-05",48.4385,48.681,47.622,48.2445,337200.0],["2018-07-06",48.293,49.4571,48.1879,48.964,300600.0],["2018-07-09",49.1256,49.3002,48.5032,48.5921,366000.0],["2018-07-10",48.6568,49.255,48.0408,48.3172,193200.0],["2018-07-11",47.9858,48.778,47.8484,48.4466,419400.0],["2018-07-12",48.4708,48.9154,48.1313,48.8993,274200.0],["2018-07-13",48.9882,49.5541,48.7295,48.972,194400.0],["2018-07-16",48.867,49.1741,48.7667,49.0933,174600.0],["2018-07-17",48.972,49.4732,48.972,49.2469,133800.0],["2018-07-18",49.3277,49.5541,49.0771,49.4166,373200.0],["2018-07-19",49.3035,49.8936,49.255,49.7966,241800.0],["2018-07-20",49.6996,49.9502,49.2226,49.3116,249000.0],["2018-07-23",49.2792,49.3681,48.8265,49.0367,194400.0],["2018-07-24",49.2469,49.3277,48.0343,48.487,202800.0],["2018-07-25",48.3738,48.8265,48.3625,48.6002,230400.0],["2018-07-26",48.3415,48.5921,46.2559,46.6196,458400.0],["2018-07-27",46.7328,46.8298,45.0837,45.4313,339600.0],["2018-07-30",45.4313,46.0295,44.9705,45.5526,268200.0],["2018-07-31",45.5606,46.6277,45.5606,46.2316,254400.0],["2018-08-01",46.369,47.5331,44.652,44.9301,522600.0],["2018-08-02",45.302,46.8056,44.1864,45.1241,388800.0],["2018-08-03",45.2535,45.9325,44.652,44.922,447600.0],["2018-08-06",45.108,45.7789,44.9786,45.3828,289200.0],["2018-08-07",45.6172,45.787,44.9867,45.019,193200.0],["2018-08-08",44.8978,45.8436,44.6148,45.8032,327600.0],["2018-08-09",45.7951,46.2801,45.2939,45.496,232200.0],["2018-08-10",45.1565,45.6334,45.1565,45.2939,163800.0],["2018-08-13",45.2858,46.4418,45.2858,46.3044,445800.0],["2018-08-14",46.3367,46.4014,45.302,45.5202,327600.0],["2018-08-15",45.3262,45.4556,43.7515,43.9439,367800.0],["2018-08-16",44.0085,45.1403,44.0085,45.0999,360600.0],["2018-08-17",45.0029,45.302,44.3238,45.0999,214800.0],["2018-08-20",45.2373,45.8032,44.9301,45.6334,268200.0],["2018-08-21",45.6577,46.7247,45.6577,45.8355,370200.0],["2018-08-22",45.6496,46.3124,45.5606,45.6091,301200.0],["2018-08-23",45.5526,46.2397,45.1888,45.8921,213000.0],["2018-08-24",45.8921,46.5631,45.4717,45.7062,328800.0],["2018-08-27",45.9163,46.2478,45.7951,45.9325,222600.0],["2018-08-28",46.1831,46.1831,44.9867,45.9244,322800.0],["2018-08-29",46.0295,46.6196,45.8517,46.458,257400.0],["2018-08-30",46.2397,46.3367,45.6253,45.7223,253200.0],["2018-08-31",45.4475,46.4903,44.9382,45.69,394200.0],["2018-09-04",45.6334,45.7142,44.9641,45.2777,274200.0],["2018-09-05",45.0352,45.0352,43.5963,43.8226,826200.0],["2018-09-06",43.9277,44.1702,42.3837,42.6747,401400.0],["2018-09-07",42.4645,42.4726,41.2277,41.737,453600.0],["2018-09-10",41.8744,42.8041,41.8744,42.1978,568800.0],["2018-09-11",41.9472,42.2867,40.9286,42.0927,518400.0],["2018-09-12",42.028,43.2972,41.5996,43.0385,435600.0],["2018-09-13",43.1193,44.3561,43.1193,44.3076,612000.0],["2018-09-14",44.243,45.1888,44.243,45.0999,763200.0],["2018-09-17",45.1079,45.6415,43.8226,43.8873,496200.0],["2018-09-18",43.8792,45.1969,43.5397,45.0352,442800.0],["2018-09-19",44.9786,45.4475,44.0247,44.6553,535800.0],["2018-09-20",44.9624,45.1209,44.4612,45.0433,455400.0],["2018-09-21",45.1484,45.3586,44.1379,44.8735,1140000.0],["2018-09-24",44.5421,44.8008,43.6852,44.2834,638400.0],["2018-09-25",44.4612,45.2017,44.2187,45.0433,349200.0],["2018-09-26",44.8654,45.9325,44.6633,44.7199,543000.0],["2018-09-27",44.7684,45.7385,44.4127,45.0756,482400.0],["2018-09-28",44.9948,45.7708,44.6391,44.8978,630000.0],["2018-10-01",45.1597,46.1977,44.7523,45.5121,428400.0],["2018-10-02",45.3877,45.9762,45.2826,45.4022,372000.0],["2018-10-03",45.0611,46.5889,45.0611,46.0635,340800.0],["2018-10-04",45.8953,45.8953,45.1694,45.6981,299400.0],["2018-10-05",45.8517,45.8517,43.7369,44.5291,672600.0],["2018-10-08",44.4548,45.0239,43.8744,44.7943,462000.0],["2018-10-09",44.6536,46.3868,44.6472,45.9309,447600.0],["2018-10-10",45.7401,45.7821,44.8525,44.935,720000.0],["2018-10-11",44.8687,46.4014,44.4984,44.576,610800.0],["2018-10-12",45.4038,45.5267,44.0975,45.2793,661200.0],["2018-10-15",45.1516,46.0538,44.4661,45.8096,639600.0],["2018-10-16",46.015,46.7231,45.8096,45.9697,604200.0],["2018-10-17",45.7644,46.3771,45.0546,46.0602,354600.0],["2018-10-18",45.863,46.078,45.1274,45.2389,872400.0],["2018-10-19",45.3214,45.5396,43.9778,44.1476,596400.0],["2018-10-22",44.3093,44.7199,43.433,43.6609,580800.0],["2018-10-23",43.1339,43.1339,41.5882,41.9746,968400.0],["2018-10-24",41.8744,42.6553,40.5422,40.6133,758400.0],["2018-10-25",41.0385,42.3999,40.581,41.8744,906000.0],["2018-10-26",41.7127,41.7127,39.8098,40.3773,1014600.0],["2018-10-29",40.8478,41.2519,38.1267,38.8025,856200.0],["2018-10-30",38.6877,39.5107,38.1688,39.4331,853800.0],["2018-10-31",40.1865,41.0773,39.8793,40.3563,1033200.0],["2018-11-01",42.3417,44.6375,40.4209,43.7563,2179800.0],["2018-11-02",43.9309,44.6682,42.9722,44.6213,1262400.0],["2018-11-05",44.804,45.1872,43.0061,43.3489,786000.0],["2018-11-06",43.2341,44.1492,43.2341,43.4524,718200.0],["2018-11-07",44.2769,44.9156,43.572,44.6617,721200.0],["2018-11-08",44.4629,44.9479,43.9859,44.3319,561000.0],["2018-11-09",44.0587,44.3642,42.5664,42.8445,682800.0],["2018-11-12",43.0223,43.2406,41.8631,42.0862,607800.0],["2018-11-13",42.0571,42.8623,41.8599,42.0862,442800.0],["2018-11-14",42.1169,43.1032,41.7709,41.8728,410400.0],["2018-11-15",41.9552,42.3869,41.1549,42.3594,426000.0],["2018-11-16",42.1153,42.9576,41.5106,42.8445,746400.0],["2018-11-19",42.7814,43.6577,42.2123,42.859,914400.0],["2018-11-20",42.2592,42.7264,41.5979,42.1525,827400.0],["2018-11-21",42.4209,43.3182,42.4209,42.6763,382800.0],["2018-11-23",42.602,43.5461,41.9876,42.602,149400.0],["2018-11-26",43.1242,43.8824,42.9641,43.779,511800.0],["2018-11-27",43.454,44.0118,43.1888,43.4508,328800.0],["2018-11-28",43.7547,45.0983,43.2697,44.8202,536400.0],["2018-11-29",44.7248,45.1371,43.5073,44.8703,358800.0],["2018-11-30",44.9915,45.8274,44.7393,44.9075,501000.0],["2018-12-03",45.7611,45.9099,44.8735,45.3618,410400.0],["2018-12-04",45.3796,46.1217,43.4621,43.6076,722400.0],["2018-12-06",43.401,43.9183,41.4784,43.6596,832200.0],["2018-12-07",43.6108,44.1167,42.2006,42.6918,1715400.0],["2018-12-10",42.7276,43.5832,42.0623,42.4885,516000.0],["2018-12-11",43.0562,43.632,42.5666,43.0074,486000.0],["2018-12-12",43.4254,44.6486,43.4254,44.1314,502800.0],["2018-12-13",44.1151,44.2908,43.0399,43.1082,358200.0],["2018-12-14",42.739,43.0399,41.7061,41.9826,484800.0],["2018-12-17",41.8037,43.7524,40.7887,41.3596,540600.0],["2018-12-18",42.1355,42.3486,41.3531,41.3661,520200.0],["2018-12-19",41.6052,42.3275,40.1332,40.234,478800.0],["2018-12-20",40.2243,40.4569,38.9945,39.7623,478800.0],["2018-12-21",39.707,40.2487,38.0186,38.0186,1404600.0],["2018-12-24",37.6363,38.2154,36.392,36.5254,1313400.0],["2018-12-26",36.8214,38.2024,36.7856,38.1715,697200.0],["2018-12-27",37.8641,38.6074,36.405,38.4789,1095000.0],["2018-12-28",38.4691,39.1865,37.7323,38.5749,656400.0],["2018-12-31",38.962,39.6793,38.3683,39.6793,763200.0],["2019-01-02",39.1279,40.1039,38.6058,39.4353,664800.0],["2019-01-03",39.0987,39.0987,37.7567,37.838,675600.0],["2019-01-04",38.4285,39.3361,37.8315,39.2548,730800.0],["2019-01-07",39.3329,40.7903,39.2564,40.5902,811200.0],["2019-01-08",40.9091,41.2376,40.4178,41.0376,502200.0],["2019-01-09",41.1449,41.615,40.504,41.4946,1404600.0],["2019-01-10",41.1612,42.1013,41.1335,42.0558,459000.0],["2019-01-11",43.8955,43.8955,41.9127,42.9944,822600.0],["2019-01-14",42.8642,42.8642,42.1274,42.3079,452400.0],["2019-01-15",42.4755,42.5178,41.9566,42.4494,573600.0],["2019-01-16",42.547,42.9537,42.033,42.0786,523800.0],["2019-01-17",41.8931,42.8919,41.8931,42.6349,811200.0],["2019-01-18",42.7634,43.5669,42.6983,43.4531,468600.0],["2019-01-22",43.3815,44.4144,42.4917,43.3116,918000.0],["2019-01-23",43.3994,43.4986,42.7829,43.1863,480600.0],["2019-01-24",43.1359,44.133,43.1359,43.6743,371400.0],["2019-01-25",44.024,44.403,43.362,43.4303,417000.0],["2019-01-28",42.9033,44.577,42.8008,44.0695,359400.0],["2019-01-29",44.0647,44.1281,43.5572,43.7719,405400.0],["2019-01-30",43.9768,44.5868,43.8012,44.4697,382000.0],["2019-01-31",44.4111,45.0601,43.9915,44.8845,508600.0],["2019-02-01",44.8503,45.1187,44.6746,45.0309,365200.0],["2019-02-04",45.1529,45.3773,44.6795,45.1626,589800.0],["2019-02-05",45.187,45.7092,44.5722,44.8454,834000.0],["2019-02-06",44.8845,45.3968,44.4062,45.0894,581200.0],["2019-02-07",45.0016,45.27,44.3623,44.6112,334600.0],["2019-02-08",44.3867,45.2358,44.1574,44.7478,245600.0],["2019-02-11",44.8649,45.5774,44.6893,45.5384,341800.0],["2019-02-12",45.8702,46.0947,45.6311,45.8702,271600.0],["2019-02-13",46.2508,46.7339,45.9336,46.3289,334200.0],["2019-02-14",46.1874,46.3679,45.4554,45.9678,455600.0],["2019-02-15",46.2557,46.7681,45.919,46.4119,372800.0],["2019-02-19",46.4948,46.9633,46.3826,46.6656,536800.0],["2019-02-20",46.6656,46.8998,46.4362,46.8022,428800.0],["2019-02-21",46.8413,46.8413,46.2118,46.6607,346200.0],["2019-02-22",46.8608,47.4171,46.5192,47.2805,453800.0],["2019-02-25",47.6513,47.9295,47.3195,47.3732,499400.0],["2019-02-26",47.2463,47.949,47.1097,47.6513,552400.0],["2019-02-27",47.5488,48.0027,46.9535,47.095,532200.0],["2019-02-28",47.8709,47.8709,44.4063,45.7726,925600.0],["2019-03-01",45.6604,45.8897,45.0845,45.6701,589800.0],["2019-03-04",45.8848,45.9141,43.9915,44.1671,714200.0],["2019-03-05",44.2647,44.7966,43.8304,43.8695,557000.0],["2019-03-06",43.9524,44.3184,43.279,43.5181,646400.0],["2019-03-07",43.4547,43.523,42.5861,42.669,537600.0],["2019-03-08",42.4299,42.9228,42.1567,42.6398,418400.0],["2019-03-11",42.8935,43.4986,42.4299,43.4303,477800.0],["2019-03-12",43.3522,43.4888,42.6251,42.6934,334200.0],["2019-03-13",42.8496,42.996,42.1713,42.1908,507600.0],["2019-03-14",42.1713,42.2835,41.4052,41.8639,431000.0],["2019-03-15",41.8931,42.547,41.41,41.6687,798200.0],["2019-03-18",41.9956,42.1079,41.5028,41.7224,409400.0],["2019-03-19",41.8395,41.9615,40.9953,41.2588,755800.0],["2019-03-20",41.3222,41.7224,40.5268,41.2002,603400.0],["2019-03-21",40.966,42.3177,40.966,42.2103,446400.0],["2019-03-22",41.8834,42.225,41.371,41.3856,398000.0],["2019-03-25",41.3564,42.3274,41.1124,41.9761,396400.0],["2019-03-26",42.4787,43.0399,41.8346,42.3567,448200.0],["2019-03-27",42.3519,42.6495,41.3417,41.8102,443200.0],["2019-03-28",42.0298,43.3083,42.0298,43.1326,529000.0],["2019-03-29",43.1424,44.4648,43.1424,44.0451,827400.0],["2019-04-01",44.3233,44.7186,43.8304,44.2355,382200.0],["2019-04-02",44.2355,44.2355,43.5718,43.8499,382000.0],["2019-04-03",44.172,44.5526,43.9427,44.2355,414200.0],["2019-04-04",44.3233,44.3233,43.8158,44.1183,276000.0],["2019-04-05",44.1623,44.9333,44.1623,44.8942,395000.0],["2019-04-08",44.8894,45.0553,44.4355,44.782,279000.0],["2019-04-09",44.6942,44.7234,43.6011,43.7475,335200.0],["2019-04-10",43.9134,45.0113,43.9134,44.7917,385600.0],["2019-04-11",44.8991,45.2846,44.699,44.8015,374400.0],["2019-04-12",44.9772,45.7043,44.8698,45.5676,336000.0],["2019-04-15",45.5725,45.8263,44.5819,45.1382,322200.0],["2019-04-16",45.3383,45.8946,45.1773,45.6018,347200.0],["2019-04-17",45.7287,45.7531,45.0504,45.3334,364400.0],["2019-04-18",45.2944,45.8897,44.9284,45.0504,364600.0],["2019-04-22",44.699,44.8405,43.9622,44.1135,670400.0],["2019-04-23",44.2745,44.4502,43.6255,43.6743,1459000.0],["2019-04-24",43.7865,45.5969,43.4254,44.9723,1481400.0],["2019-04-25",46.9242,48.0661,45.8946,45.9824,1344600.0],["2019-04-26",46.2703,48.9054,46.2313,48.7542,1022600.0],["2019-04-29",48.6517,49.8668,48.4077,49.6813,918600.0],["2019-04-30",49.5691,49.8472,49.086,49.2129,1089200.0],["2019-05-01",49.33,49.6911,47.7343,48.4077,960800.0],["2019-05-02",48.2418,49.735,47.9197,49.1933,1589000.0],["2019-05-03",49.5349,50.0619,49.1738,49.9448,622200.0],["2019-05-06",49.3056,49.7252,48.5785,48.6078,748400.0],["2019-05-07",48.2857,48.4565,46.3582,46.6217,844400.0],["2019-05-08",46.4948,47.2951,46.3582,46.8315,583000.0],["2019-05-09",46.4167,47.7831,46.1776,47.4366,608800.0],["2019-05-10",47.1389,47.9148,46.3094,47.583,444200.0],["2019-05-13",46.6314,46.9535,46.0556,46.6998,468800.0],["2019-05-14",46.7095,47.0169,46.4363,46.4606,289600.0],["2019-05-15",46.0751,47.0316,45.8165,46.8461,355400.0],["2019-05-16",46.9535,47.8807,46.8852,47.5879,450000.0],["2019-05-17",47.2707,47.9051,46.9486,47.2414,392400.0],["2019-05-20",46.9194,47.5244,46.4704,47.3,375600.0],["2019-05-21",47.666,48.1491,47.4756,47.6708,767200.0],["2019-05-22",47.4415,47.7538,46.6607,46.9974,360000.0],["2019-05-23",46.6851,47.1633,46.3387,46.485,638000.0],["2019-05-24",46.8218,47.217,46.4997,47.0072,355800.0],["2019-05-28",47.1048,47.6367,46.8266,46.8705,338000.0],["2019-05-29",46.5192,46.9535,46.1483,46.7193,671200.0],["2019-05-30",46.8949,47.3585,46.4802,47.0267,607600.0],["2019-05-31",46.4655,48.1637,46.2801,48.1051,757200.0],["2019-06-03",49.2861,49.4325,48.1783,48.3784,776200.0],["2019-06-04",48.8908,50.2132,48.1735,50.1547,1050600.0],["2019-06-05",51.1355,53.6681,50.6524,53.2241,1517200.0],["2019-06-06",53.2533,53.9072,52.9508,53.8048,839600.0],["2019-06-07",54.5563,55.6152,54.161,54.7856,641800.0],["2019-06-10",54.9759,56.0592,54.9759,55.7225,592600.0],["2019-06-11",56.0544,56.2935,54.527,55.0198,862000.0],["2019-06-12",55.1272,55.825,55.0686,55.8201,390600.0],["2019-06-13",56.0934,56.4301,55.2638,55.6396,368000.0],["2019-06-14",55.5469,56.2008,55.4102,55.8787,290400.0],["2019-06-17",55.9226,56.108,55.4981,55.7225,291800.0],["2019-06-18",56.0397,56.5814,55.7469,56.5033,339200.0],["2019-06-19",56.1519,56.923,53.9268,56.5765,432800.0],["2019-06-20",56.8986,57.1621,55.2785,55.3517,741600.0],["2019-06-21",55.1125,55.5078,54.4635,54.7758,839200.0],["2019-06-24",54.4977,54.7954,53.7999,54.0585,491600.0],["2019-06-25",54.2781,54.4879,52.9801,53.39,444400.0],["2019-06-26",53.4095,54.4928,53.0045,54.1756,517800.0],["2019-06-27",54.3269,55.4346,54.0683,55.3663,499600.0],["2019-06-28",55.4102,56.3862,55.0198,56.1519,1039400.0],["2019-07-01",56.6058,57.1035,56.0885,56.8107,597600.0],["2019-07-02",56.9913,57.4695,56.5814,57.1621,370400.0],["2019-07-03",57.2694,57.9282,57.1913,57.5964,228800.0],["2019-07-05",57.3182,57.9721,57.1718,57.7672,245600.0],["2019-07-08",57.245,58.016,57.2401,57.6842,361600.0],["2019-07-09",57.3426,57.9282,56.801,57.0596,273000.0],["2019-07-10",57.2743,57.4353,56.3862,57.084,498600.0],["2019-07-11",57.1279,57.206,55.6786,55.986,366200.0],["2019-07-12",56.1568,57.5915,55.8884,57.4061,316600.0],["2019-07-15",57.6256,57.938,56.9815,57.1913,223000.0],["2019-07-16",57.0157,57.7964,57.0157,57.5915,312000.0],["2019-07-17",57.5817,57.5817,56.7961,57.1767,339400.0],["2019-07-18",57.2304,57.7964,56.9474,57.45,289600.0],["2019-07-19",57.3329,57.3475,56.4643,56.5228,315000.0],["2019-07-22",56.4838,56.9425,56.1666,56.8302,386600.0],["2019-07-23",56.9913,57.9575,56.5228,57.9331,434800.0],["2019-07-24",58.0892,59.2701,57.6305,59.0359,837000.0],["2019-07-25",58.6699,59.3043,58.0502,58.0697,439400.0],["2019-07-26",58.2112,59.1335,58.2112,58.5723,416400.0],["2019-07-29",58.6894,59.3531,58.1331,59.2311,577600.0],["2019-07-30",58.665,60.046,58.4162,59.8801,449200.0],["2019-07-31",59.7972,59.9143,58.3235,58.3869,961800.0],["2019-08-01",64.7697,64.7697,59.2604,61.5978,1021400.0],["2019-08-02",61.5149,61.5149,58.5528,58.7285,763600.0],["2019-08-05",57.2011,57.9477,55.5712,56.0641,610200.0],["2019-08-06",56.6253,58.06,56.0787,57.7964,471600.0],["2019-08-07",56.7619,57.8111,56.5082,57.2304,491000.0],["2019-08-08",57.9087,59.2848,57.5964,59.2311,560400.0],["2019-08-09",58.9286,59.2555,58.1185,59.0554,404600.0],["2019-08-12",58.4162,58.5577,57.7574,57.7964,238400.0],["2019-08-13",57.5768,59.3385,57.5768,58.7334,364200.0],["2019-08-14",57.8501,58.4991,56.5911,57.1133,471200.0],["2019-08-15",57.1133,57.328,56.4691,56.9669,268200.0],["2019-08-16",57.5134,58.2161,57.0986,57.9721,249600.0],["2019-08-19",58.8505,59.9533,58.5089,58.7724,386400.0],["2019-08-20",58.4503,59.1384,58.1527,58.9822,297000.0],["2019-08-21",59.6703,59.8264,59.0066,59.2653,377200.0],["2019-08-22",59.4312,60.5535,58.7822,60.5096,390800.0],["2019-08-23",60.0216,60.1095,58.9432,59.1872,519400.0],["2019-08-26",59.9582,60.6511,59.2262,60.412,598800.0],["2019-08-27",60.939,60.939,59.68,60.2998,440200.0],["2019-08-28",60.0558,60.8951,59.0554,60.8561,429400.0],["2019-08-29",61.105,61.7344,60.8561,61.0318,346800.0],["2019-08-30",61.2855,61.7686,60.0558,60.1485,353600.0],["2019-09-03",60.0021,60.0021,57.938,58.6504,433200.0],["2019-09-04",59.2701,60.129,58.8749,59.9387,409400.0],["2019-09-05",60.412,61.6515,60.412,60.5194,518600.0],["2019-09-06",61.1196,61.3392,60.5974,60.9976,435200.0],["2019-09-09",61.1098,61.2367,59.5727,60.8366,460000.0],["2019-09-10",60.4999,60.5584,58.6016,59.8655,532600.0],["2019-09-11",60.2071,60.9439,59.9192,60.0314,436600.0],["2019-09-12",59.9045,61.061,59.6312,60.2949,387600.0],["2019-09-13",60.5243,61.1733,60.3974,60.7487,342800.0],["2019-09-16",60.3242,61.3636,60.0168,60.2656,341400.0],["2019-09-17",60.1144,60.8268,60.09,60.373,326200.0],["2019-09-18",59.9777,60.8024,59.9777,60.5584,300000.0],["2019-09-19",60.7292,61.4856,60.3388,60.373,304600.0],["2019-09-20",60.4559,60.8951,59.5288,60.0363,853600.0],["2019-09-23",59.8069,60.861,59.5581,60.1583,380600.0],["2019-09-24",60.3925,60.9,59.3238,59.4653,356800.0],["2019-09-25",59.4849,60.5487,59.1238,60.3632,690000.0],["2019-09-26",60.1436,60.4803,59.2555,59.8362,538800.0],["2019-09-27",60.046,60.2559,59.2067,59.5385,450600.0],["2019-09-30",59.6069,60.4657,59.5337,60.2461,423600.0],["2019-10-01",60.3242,61.022,59.9728,60.007,306000.0],["2019-10-02",59.4849,60.1924,58.9822,59.9728,341000.0],["2019-10-03",59.68,60.6072,59.1774,60.5633,349800.0],["2019-10-04",60.7243,62.7348,60.6072,62.6274,439600.0],["2019-10-07",62.5006,63.0276,61.5978,62.8031,425600.0],["2019-10-08",62.8031,64.0719,61.7832,63.3253,910400.0],["2019-10-09",63.8718,64.0572,62.2419,63.4765,757400.0],["2019-10-10",63.3009,63.9109,63.0862,63.1789,509600.0],["2019-10-11",63.1642,64.6477,63.1642,64.0475,608200.0],["2019-10-14",63.662,64.0963,63.1398,63.6278,470600.0],["2019-10-15",63.9792,64.1353,63.1691,63.3741,609200.0],["2019-10-16",63.1837,63.5107,62.1639,63.4521,619200.0],["2019-10-17",63.5595,64.189,63.1984,63.2667,469400.0],["2019-10-18",62.9154,64.1744,62.8617,64.0768,1725200.0],["2019-10-21",64.6867,65.1698,63.7352,63.8132,579000.0],["2019-10-22",63.9157,64.4037,63.5302,64.0523,435000.0],["2019-10-23",63.862,64.4135,63.6717,64.1012,469600.0],["2019-10-24",64.067,64.9551,64.0084,64.5794,268400.0],["2019-10-25",64.4135,65.3455,64.4135,65.1308,716400.0],["2019-10-28",65.2821,66.0336,64.999,65.2723,501600.0],["2019-10-29",65.1601,65.8042,64.6672,64.7697,383800.0],["2019-10-30",64.7599,65.365,63.7742,65.082,559200.0],["2019-10-31",64.4135,65.487,61.0854,63.4326,1178400.0],["2019-11-01",63.7059,64.1207,62.0468,63.0032,566600.0],["2019-11-04",62.9398,62.9398,60.4999,60.6414,927400.0],["2019-11-05",60.6511,61.0464,59.5483,60.0997,836600.0],["2019-11-06",60.5877,61.0708,59.5532,59.7191,617600.0],["2019-11-07",60.0997,60.7536,59.4409,60.3047,792000.0],["2019-11-08",60.7341,62.0126,60.4999,61.0805,353400.0],["2019-11-11",61.0269,61.9004,60.8122,61.6125,380200.0],["2019-11-12",61.6564,62.0077,61.0952,61.427,420800.0],["2019-11-13",61.1245,62.0858,60.8219,61.4612,371400.0],["2019-11-14",61.2806,62.2029,61.2806,61.71,434000.0],["2019-11-15",62.1053,62.1297,61.183,61.7344,343800.0],["2019-11-18",61.6368,62.93,61.6368,62.5835,389600.0],["2019-11-19",62.7836,62.8226,62.0468,62.3054,387000.0],["2019-11-20",62.037,63.3789,62.037,63.1447,519200.0],["2019-11-21",63.3985,63.3985,62.4323,62.5835,548200.0],["2019-11-22",62.8861,63.0862,62.5591,62.7202,962800.0],["2019-11-25",62.969,64.7941,62.9495,64.2378,1078000.0],["2019-11-26",64.5111,64.8819,63.5058,63.945,844400.0],["2019-11-27",64.1012,65.4968,64.0475,64.6038,728600.0],["2019-11-29",64.4281,64.6331,63.3741,63.4424,188200.0],["2019-12-02",63.4912,63.5156,62.3932,63.2765,355400.0],["2019-12-03",62.7055,63.2911,62.403,63.1447,348600.0],["2019-12-04",63.174,63.9596,62.9886,63.3643,361400.0],["2019-12-05",63.6197,63.8403,63.2619,63.5903,314400.0],["2019-12-06",63.9775,64.7667,63.1197,64.4138,504600.0],["2019-12-09",64.3697,64.6539,64.0363,64.2765,354400.0],["2019-12-10",64.2324,64.6588,64.0118,64.649,248800.0],["2019-12-11",64.8206,65.4823,64.5314,65.4627,288600.0],["2019-12-12",65.3402,66.5901,65.1,65.8843,532400.0],["2019-12-13",65.8255,66.4284,65.5363,66.3941,631000.0],["2019-12-16",67.1244,67.3597,66.2225,66.3303,459400.0],["2019-12-17",66.3843,66.5607,65.5363,65.9725,306800.0],["2019-12-18",66.1882,66.198,65.3745,65.4137,394400.0],["2019-12-19",65.6294,66.2176,65.1539,66.1931,344400.0],["2019-12-20",66.3941,66.9284,65.3745,65.7715,862400.0],["2019-12-23",65.948,66.448,65.5706,65.7176,374800.0],["2019-12-24",65.6343,65.8451,65.198,65.4137,140400.0],["2019-12-26",65.5461,66.4382,65.2618,66.2911,358000.0],["2019-12-27",66.3156,66.8058,66.1,66.7519,265400.0],["2019-12-30",66.7274,67.3842,66.1294,67.2813,350000.0],["2019-12-31",67.2568,67.7273,67.0656,67.2519,634400.0],["2020-01-02",67.5803,67.5803,65.6441,66.5607,533200.0],["2020-01-03",65.8304,66.448,64.9726,66.1441,523800.0],["2020-01-06",65.6833,66.3352,65.3059,65.8843,293800.0],["2020-01-07",65.5706,66.2274,65.0706,65.7715,273600.0],["2020-01-08",65.7029,67.2862,65.7029,66.4725,527200.0],["2020-01-09",66.7764,67.4823,66.6195,67.247,318800.0],["2020-01-10",67.247,67.5901,66.2078,66.5509,314800.0],["2020-01-13",66.796,68.5312,66.4676,68.4675,614200.0],["2020-01-14",68.2126,69.1145,67.8156,68.6685,382200.0],["2020-01-15",68.5851,70.2027,68.2028,68.9626,467200.0],["2020-01-16",69.3302,70.6733,69.1292,70.5704,356000.0],["2020-01-17",70.9968,71.2223,70.3155,71.139,272400.0],["2020-01-21",70.7076,71.4331,70.0753,70.2272,385200.0],["2020-01-22",70.4821,71.3693,69.4135,69.7174,295000.0],["2020-01-23",69.2665,70.438,68.8547,70.1145,364000.0],["2020-01-24",70.1439,70.438,69.2665,70.0802,330200.0],["2020-01-27",68.6832,70.3498,67.7911,69.8596,266000.0],["2020-01-28",70.2125,71.3742,69.9233,70.9135,327200.0],["2020-01-29",70.9429,71.634,70.6978,71.2272,226200.0],["2020-01-30",70.8743,71.9919,70.4184,71.8791,236400.0],["2020-01-31",71.7958,72.0065,69.84,70.7713,635200.0],["2020-02-03",70.9037,73.1683,70.9037,72.8202,485400.0],["2020-02-04",73.5114,74.7025,73.3055,74.5653,493800.0],["2020-02-05",75.2613,75.2613,73.482,74.3545,287000.0],["2020-02-06",74.5113,75.4084,74.3055,75.2564,224800.0],["2020-02-07",74.7809,75.8985,74.1878,75.8544,382400.0],["2020-02-10",75.825,78.0406,75.3397,77.4328,478800.0],["2020-02-11",78.168,78.82,77.4377,78.3494,527800.0],["2020-02-12",78.6288,79.2857,78.021,78.5553,369400.0],["2020-02-13",78.271,80.2072,78.2318,79.2611,415800.0],["2020-02-14",79.3494,79.5601,78.5896,79.5013,298800.0],["2020-02-18",79.5699,80.4964,78.7023,80.4915,589800.0],["2020-02-19",80.9081,82.1189,80.5503,80.5699,350000.0],["2020-02-20",80.5699,81.2512,78.1779,80.114,385800.0],["2020-02-21",80.1238,80.1238,78.8053,79.0357,235200.0],["2020-02-24",77.0357,77.8936,76.0113,76.8887,572400.0],["2020-02-25",77.4622,77.6926,73.433,73.6437,577400.0],["2020-02-26",73.9624,75.1927,71.0801,71.2909,822200.0],["2020-02-27",67.4822,70.4968,64.4775,68.0656,1456600.0],["2020-02-28",60.36,65.5755,60.36,61.5855,2053400.0],["2020-03-02",62.007,63.2864,59.8453,62.9726,1198800.0],["2020-03-03",63.1148,65.5412,61.3992,61.6639,875800.0],["2020-03-04",63.1589,64.6196,60.2914,63.8256,834400.0],["2020-03-05",61.9482,62.7717,58.7032,60.0512,920000.0],["2020-03-06",57.7915,60.213,56.0465,57.767,985600.0],["2020-03-09",53.4192,53.7476,50.5762,51.4291,1174200.0],["2020-03-10",53.4192,54.527,51.4144,54.3211,1089600.0],["2020-03-11",52.581,52.581,47.5616,48.4684,1201200.0],["2020-03-12",43.0275,45.194,37.5473,37.7581,2451200.0],["2020-03-13",40.1256,45.7038,38.5081,45.4734,1898000.0],["2020-03-16",37.9836,42.9196,36.768,37.0081,2006800.0],["2020-03-17",37.7434,41.6501,34.3122,35.1651,1650800.0],["2020-03-18",32.4887,33.5916,25.9302,29.9251,2667800.0],["2020-03-19",29.4104,35.0082,27.8909,33.1358,1798200.0],["2020-03-20",33.822,40.6599,33.822,35.6504,1829600.0],["2020-03-23",36.6209,38.2826,34.5671,35.9837,1002400.0],["2020-03-24",39.7335,44.0617,37.861,43.5716,1387000.0],["2020-03-25",44.6058,51.0026,43.6941,46.792,1294000.0],["2020-03-26",48.0518,50.3115,45.3019,48.2086,788600.0],["2020-03-27",45.547,47.7577,43.797,46.1058,1020200.0],["2020-03-30",45.5715,49.2527,43.8412,49.0223,601600.0],["2020-03-31",48.9586,51.9094,48.6694,50.4634,1518400.0],["2020-04-01",47.8508,48.8556,41.8462,42.4442,1672600.0],["2020-04-02",41.8412,43.601,37.915,39.7041,1086000.0],["2020-04-03",38.812,39.8757,37.4983,39.4345,735000.0],["2020-04-06",42.405,44.0863,40.5325,42.8902,1096000.0],["2020-04-07",46.346,46.346,42.9049,42.9883,1279200.0],["2020-04-08",44.4931,49.0125,43.3902,48.1939,777000.0],["2020-04-09",50.7428,52.6251,49.5174,50.9487,1248600.0],["2020-04-13",50.483,50.483,45.4048,45.6891,853800.0],["2020-04-14",48.0223,48.8851,46.3214,48.1449,716400.0],["2020-04-15",45.4783,46.8606,44.6696,44.9146,936400.0],["2020-04-16",44.846,45.9342,41.8609,42.9589,903200.0],["2020-04-17",46.2724,48.0272,45.5862,47.7822,1055400.0],["2020-04-20",46.4587,46.8949,45.1058,45.8117,509400.0],["2020-04-21",43.9392,44.846,42.4883,42.7873,568200.0],["2020-04-22",44.1598,44.3215,42.1942,42.3167,583600.0],["2020-04-23",43.0618,44.699,42.3069,42.4589,654600.0],["2020-04-24",43.0275,43.6255,41.7824,42.7775,389000.0],["2020-04-27",43.6108,47.9194,43.5912,47.5616,908200.0],["2020-04-28",49.6938,50.5271,47.5469,50.0026,1198600.0],["2020-04-29",52.6741,54.0466,51.3163,53.2476,1283800.0],["2020-04-30",49.0125,52.8555,48.1547,49.1252,1409000.0],["2020-05-01",47.0371,47.5714,45.3754,45.9783,765000.0],["2020-05-04",44.4294,46.5665,43.7676,46.1646,546600.0],["2020-05-05",47.3018,48.6253,46.645,47.9586,866800.0],["2020-05-06",48.4684,48.6008,46.9587,47.5714,671600.0],["2020-05-07",48.2625,50.5026,47.8998,50.4438,673600.0],["2020-05-08",51.9584,54.027,51.0271,53.9387,863400.0],["2020-05-11",52.3898,52.5467,50.7281,52.0908,1383200.0],["2020-05-12",52.6545,52.9535,50.5271,50.7085,943000.0],["2020-05-13",49.9879,50.733,47.1596,48.2478,840000.0],["2020-05-14",46.6548,48.89,46.0911,48.7968,448600.0],["2020-05-15",48.2037,50.6154,47.5469,49.7527,359400.0],["2020-05-18",51.9584,55.5024,51.9584,54.8554,908600.0],["2020-05-19",54.4779,57.6788,54.0711,55.4632,753200.0],["2020-05-20",57.5856,59.3699,57.4141,59.0513,812200.0],["2020-05-21",59.1542,59.5267,57.62,57.9876,692600.0],["2020-05-22",58.3307,60.0316,57.6445,59.9287,686800.0],["2020-05-26",63.2128,63.7226,60.9188,62.5119,1401400.0],["2020-05-27",63.1393,69.492,62.8207,69.3596,2348400.0],["2020-05-28",69.3596,69.5949,64.6245,64.7373,1024000.0],["2020-05-29",64.6785,65.7715,63.7226,65.0314,718600.0],["2020-06-01",65.4284,65.9921,64.1197,64.4187,742600.0],["2020-06-02",65.1882,65.3892,63.5658,64.6932,844200.0],["2020-06-03",66.0804,69.8694,65.6392,68.6979,1156000.0],["2020-06-04",68.095,68.7812,65.2765,66.2715,715800.0],["2020-06-05",70.438,71.8889,68.345,69.3841,1006200.0],["2020-06-08",71.2762,75.7172,70.0949,74.9966,1549000.0],["2020-06-09",73.8055,74.678,70.9135,73.8006,816200.0],["2020-06-10",73.2467,73.8153,68.9381,70.9135,571600.0],["2020-06-11",65.5314,67.046,62.056,63.1197,1152400.0],["2020-06-12",67.1636,67.345,63.5069,65.9186,715200.0],["2020-06-15",62.458,67.2813,62.458,66.4333,658600.0],["2020-06-16",70.8301,70.8301,66.2029,67.9822,542000.0],["2020-06-17",67.6587,69.3155,66.9823,67.0901,450600.0],["2020-06-18",66.2911,68.4577,66.2911,66.7274,543200.0],["2020-06-19",67.9773,68.3401,64.9333,65.4431,1017600.0],["2020-06-22",64.9383,66.595,63.5266,66.5411,529200.0],["2020-06-23",68.1244,70.737,66.4676,69.4577,616200.0],["2020-06-24",67.6195,68.4234,64.8304,65.0412,796600.0],["2020-06-25",64.1932,66.3352,62.7717,65.6588,636800.0],["2020-06-26",65.1049,66.3548,61.4972,61.7178,1816000.0],["2020-06-29",62.7423,66.1049,61.9776,65.0608,706000.0],["2020-06-30",64.3353,65.7765,63.9922,65.2667,533600.0],["2020-07-01",66.1,67.3499,64.5657,64.6638,467400.0],["2020-07-02",66.8499,67.1244,64.2667,64.7716,525200.0],["2020-07-06",66.4186,66.4186,63.2324,63.7373,416200.0],["2020-07-07",62.5217,63.404,61.1786,61.2619,448400.0],["2020-07-08",61.1149,63.6393,60.5022,63.056,641200.0],["2020-07-09",62.8354,63.1393,59.5855,61.2668,588200.0],["2020-07-10",61.6247,63.1344,60.8502,62.7521,456400.0],["2020-07-13",64.1393,65.8941,61.2717,61.5708,583800.0],["2020-07-14",62.0805,63.9334,60.6051,63.8501,376400.0],["2020-07-15",66.698,68.242,65.8206,67.247,627800.0],["2020-07-16",66.2421,67.6685,65.9284,66.8989,732800.0],["2020-07-17",66.5509,67.4774,64.9481,66.649,471200.0],["2020-07-20",65.9921,66.5754,64.4138,65.6098,316400.0],["2020-07-21",66.6588,68.1734,65.9284,66.4137,396600.0],["2020-07-22",65.7764,66.9921,65.7764,66.3352,379800.0],["2020-07-23",65.801,66.0215,63.7667,64.5265,482600.0],["2020-07-24",64.1393,65.497,63.6491,65.1735,379800.0],["2020-07-27",64.8745,65.5068,62.5021,62.9874,526600.0],["2020-07-28",62.5168,63.5854,61.5119,61.6639,492400.0],["2020-07-29",62.6786,64.5902,62.6737,63.4628,759400.0],["2020-07-30",61.5217,68.2714,60.8453,68.1685,1242400.0],["2020-07-31",66.0362,68.1244,65.9921,67.8989,983600.0],["2020-08-03",67.9724,70.8792,67.4332,70.4184,587800.0],["2020-08-04",70.4184,71.2027,69.8204,71.0899,349400.0],["2020-08-05",71.9428,72.3791,69.7174,72.2222,522400.0],["2020-08-06",72.5752,79.0749,72.1683,78.5063,891200.0],["2020-08-07",77.771,80.565,77.0357,79.7611,556000.0],["2020-08-10",80.5846,81.1238,78.7317,79.119,557200.0],["2020-08-11",80.8444,85.5108,80.516,83.3198,1026400.0],["2020-08-12",84.5844,85.9128,81.3885,83.6384,693600.0],["2020-08-13",83.8835,87.0696,82.6286,84.8589,487600.0],["2020-08-14",83.5845,85.9569,82.6237,85.2609,235200.0],["2020-08-17",85.4128,86.5304,84.0354,85.7265,318600.0],["2020-08-18",85.3393,87.5745,84.3099,86.0059,369400.0],["2020-08-19",85.7853,87.4519,85.4226,85.5403,560200.0],["2020-08-20",84.0403,86.4716,84.0403,84.903,305600.0],["2020-08-21",85.1579,86.6137,84.5354,85.403,318800.0],["2020-08-24",84.9668,85.1334,83.1825,84.5746,343200.0],["2020-08-25",85.4471,85.6432,83.1874,83.3345,451600.0],["2020-08-26",83.1727,86.1187,81.8247,84.2952,474400.0],["2020-08-27",85.2756,87.9176,85.2756,87.2755,517200.0],["2020-08-28",88.099,89.8685,87.1284,87.2265,483200.0],["2020-08-31",87.0941,87.0941,85.1775,85.6628,578000.0],["2020-09-01",85.153,88.0009,84.7413,87.1333,282600.0],["2020-09-02",87.501,88.8587,86.8833,88.3735,400400.0],["2020-09-03",88.2313,88.2362,83.756,84.7609,368400.0],["2020-09-04",86.7265,87.7166,81.8885,84.8393,354800.0],["2020-09-08",83.207,86.9618,82.8051,84.3099,359800.0],["2020-09-09",85.153,87.3392,83.6874,86.4814,556200.0],["2020-09-10",81.8983,89.2411,81.8983,83.31,702000.0],["2020-09-11",84.3001,84.6628,79.6239,80.0552,461800.0],["2020-09-14",79.9719,82.359,79.2856,81.6728,377400.0],["2020-09-15",83.0551,83.1629,80.0846,80.4277,303000.0],["2020-09-16",80.7366,83.0747,78.7367,80.6728,550800.0],["2020-09-17",80.3885,80.4915,77.5112,79.2611,650000.0],["2020-09-18",80.2709,81.0846,76.4867,77.5994,1129800.0],["2020-09-21",75.0849,75.7956,73.5261,75.7025,648800.0],["2020-09-22",76.2466,80.1827,76.2466,80.0013,368800.0],["2020-09-23",79.7415,81.2905,79.7366,80.6042,636600.0],["2020-09-24",80.9277,80.9277,72.1536,72.7516,1333800.0],["2020-09-25",75.2809,83.6972,74.9966,83.1923,1388600.0],["2020-09-28",84.3246,86.7608,83.2855,85.4128,672800.0],["2020-09-29",85.4324,86.2706,81.3493,81.3493,631000.0],["2020-09-30",81.8296,83.4276,79.4131,80.3003,648800.0],["2020-10-01",80.766,83.7266,80.413,83.2953,572800.0],["2020-10-02",80.3542,84.5795,79.8052,83.9178,328400.0],["2020-10-05",84.957,84.957,82.6384,83.9864,438400.0],["2020-10-06",85.207,87.0304,82.2414,82.6335,956600.0],["2020-10-07",83.8001,86.1971,82.6875,84.9668,1629600.0],["2020-10-08",86.4373,87.0402,83.7462,86.251,466600.0],["2020-10-09",87.251,87.251,83.011,83.6629,759400.0],["2020-10-12",83.7609,85.3981,83.7364,85.0648,374600.0],["2020-10-13",83.06,85.7805,82.8394,84.5746,369200.0],["2020-10-14",84.7021,86.2559,83.56,83.7413,380600.0],["2020-10-15",83.0943,85.3785,82.0257,85.0942,367400.0],["2020-10-16",85.0403,86.5157,84.2413,85.2707,318000.0],["2020-10-19",85.6873,86.403,82.4179,82.9571,256000.0],["2020-10-20",83.2364,84.7021,82.8394,83.0355,297600.0],["2020-10-21",83.3296,84.1727,81.8198,81.9277,298600.0],["2020-10-22",82.413,84.8736,82.413,84.2266,351800.0],["2020-10-23",84.9472,85.6677,83.6433,84.903,181200.0],["2020-10-26",83.1237,84.0795,81.2365,83.0796,526200.0],["2020-10-27",83.1874,83.1874,79.7562,80.4719,284600.0],["2020-10-28",78.1092,80.5944,77.2367,78.2122,734400.0],["2020-10-29",79.3592,80.266,74.2074,75.178,727800.0],["2020-10-30",74.5702,75.9231,72.085,73.1095,578800.0],["2020-11-02",73.33,75.3397,73.1095,75.0211,447800.0],["2020-11-03",76.8103,80.614,76.8103,80.1876,425000.0],["2020-11-04",78.5749,82.1385,78.5749,81.0209,361400.0],["2020-11-05",81.4522,84.555,81.4522,84.2168,306200.0],["2020-11-06",85.0893,85.0893,82.2561,82.3198,313600.0],["2020-11-09",88.5646,99.5886,87.7411,88.3931,989000.0],["2020-11-10",89.9469,91.9321,88.1088,89.2411,448400.0],["2020-11-11",89.5156,89.9518,85.6873,88.0696,359000.0],["2020-11-12",86.7167,89.8293,85.4667,86.6137,354400.0],["2020-11-13",86.7363,89.4322,86.6236,88.648,503000.0],["2020-11-16",90.6675,93.0301,89.0499,90.7018,511600.0],["2020-11-17",89.1725,91.0449,88.3833,89.5597,354800.0],["2020-11-18",89.8293,90.6528,88.0058,88.4617,417400.0],["2020-11-19",88.5842,91.9762,87.9911,91.8586,408800.0],["2020-11-20",89.9077,93.2066,89.9077,91.4518,435000.0],["2020-11-23",92.4223,93.3046,90.7851,91.5988,410400.0],["2020-11-24",93.3144,93.8683,91.138,91.2606,612600.0],["2020-11-25",91.7165,92.0841,90.4861,90.79,309000.0],["2020-11-27",90.7998,92.0645,90.0106,90.6822,170200.0],["2020-11-30",90.0156,90.0156,86.452,88.1921,603400.0],["2020-12-01",89.6577,90.3096,88.7215,89.643,470600.0],["2020-12-02",88.8195,89.2117,86.9912,88.2705,295000.0],["2020-12-03",88.7535,90.7506,85.8466,89.9537,230200.0],["2020-12-04",90.9473,93.2148,89.8308,93.1066,280000.0],["2020-12-07",93.4017,94.6265,92.5508,94.4052,392400.0],["2020-12-08",93.692,96.4858,92.8804,95.8759,453000.0],["2020-12-09",97.1203,97.8581,94.5577,96.6137,516400.0],["2020-12-10",95.6053,98.532,95.6053,98.4828,417200.0],["2020-12-11",97.2728,99.2304,94.1248,95.0938,443600.0],["2020-12-14",96.23,97.381,95.0495,96.5792,610600.0],["2020-12-15",98.1926,99.9732,96.0825,99.6731,486200.0],["2020-12-16",100.2044,101.3406,98.8861,100.0666,479000.0],["2020-12-17",100.7061,103.1704,99.196,102.7719,445000.0],["2020-12-18",103.4114,104.5722,101.5669,102.0145,1258600.0],["2020-12-21",98.4828,100.9668,96.5891,99.1763,721600.0],["2020-12-22",98.5763,100.229,97.4941,99.9142,681200.0],["2020-12-23",100.0863,102.8851,99.7125,101.6898,679000.0],["2020-12-24",101.5865,102.649,100.0666,101.7734,431800.0],["2020-12-28",103.1851,103.6671,101.2619,102.0735,768000.0],["2020-12-29",102.526,102.526,96.0431,96.4022,717400.0],["2020-12-30",96.7071,98.5271,96.4071,97.6023,495800.0],["2020-12-31",97.6958,98.2369,95.684,95.8119,368400.0],["2021-01-04",97.3318,97.7499,91.6999,92.6639,501800.0],["2021-01-05",92.8853,97.8237,92.8853,96.6235,551800.0],["2021-01-06",98.3697,103.2392,97.1449,101.0897,674600.0],["2021-01-07",104.4345,105.3444,102.4916,103.4163,523000.0],["2021-01-08",104.2771,105.2018,102.9146,104.223,296600.0],["2021-01-11",102.5899,105.0837,101.5472,104.341,250200.0],["2021-01-12",104.7689,105.8215,103.7754,104.3164,270200.0],["2021-01-13",103.6573,103.6573,100.3716,100.4355,350600.0],["2021-01-14",103.9377,104.3558,101.375,101.9259,303400.0],["2021-01-15",101.0897,103.3425,99.7174,101.98,322000.0],["2021-01-19",103.0277,104.641,101.8718,103.4261,327000.0],["2021-01-20",104.4836,107.4546,99.7912,104.8083,516000.0],["2021-01-21",105.2608,105.3543,102.4965,103.4064,293600.0],["2021-01-22",103.008,105.4871,102.3096,105.4379,347000.0],["2021-01-25",105.1034,106.0626,99.8453,100.7405,688800.0],["2021-01-26",102.0685,102.0685,96.9727,97.1597,322400.0],["2021-01-27",94.233,94.6806,89.5209,90.9867,725400.0],["2021-01-28",92.6689,97.9762,89.998,96.1415,440400.0],["2021-01-29",96.8941,96.8941,91.0703,92.2016,507600.0],["2021-02-01",93.5493,97.4203,93.0427,96.5842,348200.0],["2021-02-02",98.2221,101.5521,97.4843,101.3062,314800.0],["2021-02-03",100.647,102.2014,99.3583,100.1945,223800.0],["2021-02-04",100.4749,104.1393,98.9894,103.8688,248600.0],["2021-02-05",104.7689,108.7826,104.3213,108.0792,342200.0],["2021-02-08",109.0974,109.0974,105.4575,106.279,269800.0],["2021-02-09",106.0822,106.0822,104.3804,104.7197,184000.0],["2021-02-10",105.0247,105.6445,102.8506,103.9672,354000.0],["2021-02-11",104.8181,105.1231,101.5669,103.1999,426800.0],["2021-02-12",103.1999,107.307,102.7572,106.9529,240000.0],["2021-02-16",107.6611,108.94,106.2642,106.3921,316400.0],["2021-02-17",105.0887,106.7069,103.9278,105.3493,275600.0],["2021-02-18",105.0149,106.9922,103.7065,105.7281,250000.0],["2021-02-19",106.3626,108.212,106.2249,107.6562,237800.0],["2021-02-22",107.2873,112.8356,106.9873,111.3699,457400.0],["2021-02-23",111.0354,114.8425,110.7501,112.1519,516800.0],["2021-02-24",113.1308,116.9428,111.7339,116.4116,389800.0],["2021-02-25",112.5405,115.4918,109.791,112.8848,562000.0],["2021-02-26",113.967,116.2001,111.1288,113.4407,534400.0],["2021-03-01",116.9625,117.9757,114.9261,116.8444,287000.0],["2021-03-02",117.1346,118.5758,115.3688,117.5183,433000.0],["2021-03-03",118.7873,121.3893,115.0097,115.2606,506600.0],["2021-03-04",115.3737,115.8656,107.8136,111.5765,482400.0],["2021-03-05",113.8489,114.1096,107.3464,112.9144,477000.0],["2021-03-08",113.1701,117.4445,112.1569,112.7914,481600.0],["2021-03-09",114.7638,117.8282,112.7963,116.7264,381200.0],["2021-03-10",117.961,122.8207,117.2478,121.8419,450400.0],["2021-03-11",124.2668,127.0606,121.9353,124.0504,437800.0],["2021-03-12",123.7159,125.7129,123.5044,125.098,290000.0],["2021-03-15",124.4193,126.613,122.8649,124.7291,432000.0],["2021-03-16",124.7587,124.7587,119.1661,119.4759,389000.0],["2021-03-17",120.0957,121.2565,117.2527,120.8876,360600.0],["2021-03-18",120.7892,120.9024,117.3117,117.5724,509200.0],["2021-03-19",116.6034,119.8891,115.8656,118.1479,1536400.0],["2021-03-22",117.0363,117.5281,113.962,114.5916,375200.0],["2021-03-23",113.3177,114.4539,111.0452,111.9749,521600.0],["2021-03-24",112.9045,114.5572,108.4481,108.6744,573600.0],["2021-03-25",106.4069,112.5897,105.1772,111.8126,439200.0],["2021-03-26",112.5848,114.8081,111.3453,114.631,308000.0],["2021-03-29",113.9129,114.8277,109.3434,110.7009,394000.0],["2021-03-30",110.6468,114.3752,110.6468,113.4456,403600.0],["2021-03-31",114.1785,114.1785,111.6256,111.8617,302000.0],["2021-04-01",112.9783,115.5951,112.4963,113.7358,463600.0],["2021-04-05",115.4721,115.7721,112.393,112.5258,365000.0],["2021-04-06",113.2537,115.718,113.0373,113.4652,556200.0],["2021-04-07",113.6768,114.6162,109.004,109.791,620000.0],["2021-04-08",109.5893,110.5239,107.307,109.9189,530800.0],["2021-04-09",109.5696,109.6287,107.6907,109.1515,349200.0],["2021-04-12",109.3778,109.3778,105.9986,106.8742,574600.0],["2021-04-13",106.4462,107.2627,104.7443,106.9086,463800.0],["2021-04-14",106.0527,109.0679,106.0527,106.8397,504200.0],["2021-04-15",107.912,108.8023,105.8265,107.0857,366400.0],["2021-04-16",108.5022,109.4516,107.1644,108.5367,492000.0],["2021-04-19",107.8382,108.517,104.7001,105.5166,487200.0],["2021-04-20",104.9214,106.6922,102.4375,103.7655,713600.0],["2021-04-21",104.0164,108.4039,103.0523,107.7399,1263200.0],["2021-04-22",110.9026,110.9616,104.3066,104.7394,750000.0],["2021-04-23",105.6002,107.2381,105.2165,106.1905,378200.0],["2021-04-26",107.3955,107.9858,106.0085,106.215,522200.0],["2021-04-27",106.1216,107.8284,106.1216,107.6956,399200.0],["2021-04-28",107.4988,108.4531,106.3626,107.9809,613800.0],["2021-04-29",108.7039,108.9597,104.9657,106.0921,415000.0],["2021-04-30",104.9362,106.0675,103.4704,104.0311,380200.0],["2021-05-03",106.4069,106.8201,102.2702,102.6834,542000.0],["2021-05-04",102.5555,102.9834,100.1699,101.9948,610400.0],["2021-05-05",102.5653,103.3376,101.3848,101.6013,261200.0],["2021-05-06",101.5275,101.5275,97.1154,98.3008,621800.0],["2021-05-07",97.8089,99.9584,97.5335,98.9845,682000.0],["2021-05-10",99.0878,99.8797,94.6954,94.9413,621200.0],["2021-05-11",92.7623,99.3829,92.7623,96.6334,1046800.0],["2021-05-12",95.1725,97.9368,92.2901,92.5459,656200.0],["2021-05-13",93.1214,95.3348,90.5194,93.5641,518600.0],["2021-05-14",96.5645,98.2565,95.9447,97.986,521200.0],["2021-05-17",96.1218,96.7268,94.3166,95.5168,430000.0],["2021-05-18",95.4971,97.1203,94.3363,94.3363,337800.0],["2021-05-19",93.4559,93.5985,91.8228,93.4214,394200.0],["2021-05-20",92.6049,94.4347,92.5459,93.6674,336200.0],["2021-05-21",94.6904,95.5463,93.6526,95.1676,830200.0],["2021-05-24",96.4661,98.291,95.3348,97.8729,436600.0],["2021-05-25",98.4779,99.8404,97.0416,98.4435,889000.0],["2021-05-26",98.5763,100.4011,98.2418,100.0814,406000.0],["2021-05-27",101.1438,101.1438,99.0189,99.8502,773800.0],["2021-05-28",99.7026,99.8502,97.0465,98.1434,670000.0],["2021-06-01",98.6205,99.6289,97.8778,99.1173,485000.0],["2021-06-02",98.8714,99.0189,97.8286,98.714,1207800.0],["2021-06-03",100.0174,100.7356,96.353,97.0859,574000.0],["2021-06-04",97.4941,98.7878,97.4646,98.2024,622800.0],["2021-06-07",98.5959,99.9043,98.0254,99.5403,433600.0],["2021-06-08",99.7322,99.7322,97.6368,98.1287,491800.0],["2021-06-09",98.3352,98.3844,96.471,97.9909,327600.0],["2021-06-10",98.3795,99.0337,97.1744,97.6368,732800.0],["2021-06-11",98.4041,100.1011,98.3352,98.8763,402000.0],["2021-06-14",99.2698,99.924,98.1287,98.7435,323800.0],["2021-06-15",98.3943,98.714,97.0859,97.5236,339000.0],["2021-06-16",97.4744,97.7843,96.2005,96.6727,425800.0],["2021-06-17",96.1612,96.9039,93.51,94.3707,452000.0],["2021-06-18",95.0938,95.2414,93.3919,94.3019,869200.0],["2021-06-21",94.8429,97.686,94.5331,97.5876,532200.0],["2021-06-22",98.5468,99.4813,96.5153,99.0042,462800.0],["2021-06-23",98.7582,99.4321,98.2811,98.955,470400.0],["2021-06-24",99.8896,99.924,98.5812,99.4321,480400.0],["2021-06-25",99.8502,102.3932,99.4124,100.9028,9895200.0],["2021-06-28",100.5142,100.834,95.1577,97.3269,848000.0],["2021-06-29",97.6368,99.2501,97.2334,97.8483,942400.0],["2021-06-30",98.1286,98.7533,97.3121,97.5187,647400.0],["2021-07-01",98.6058,99.8355,97.504,98.2762,1061600.0],["2021-07-02",98.3451,99.1272,97.3908,98.8861,285400.0],["2021-07-06",98.9255,99.2944,95.4725,95.5316,460200.0],["2021-07-07",95.4233,95.8808,92.3836,93.6133,606600.0],["2021-07-08",91.8966,94.4888,91.1736,92.5115,402200.0],["2021-07-09",93.5296,94.8085,92.5311,94.3314,276000.0],["2021-07-12",94.2674,95.5119,93.1017,94.9364,335400.0],["2021-07-13",93.869,93.9527,92.0294,92.1081,339800.0],["2021-07-14",92.9689,94.1789,89.7275,90.2439,373800.0],["2021-07-15",90.0029,91.2375,88.847,90.5145,330600.0],["2021-07-16",91.7687,92.2262,88.8962,89.0585,515600.0],["2021-07-19",86.6139,88.7388,86.0827,87.2041,609800.0],["2021-07-20",87.578,91.6654,87.3271,91.1391,514800.0],["2021-07-21",91.7638,94.9315,91.7343,93.7608,334800.0],["2021-07-22",93.1903,94.5626,91.9999,93.9477,476800.0],["2021-07-23",94.7642,95.566,92.782,92.964,442600.0],["2021-07-26",93.1509,94.2478,92.3049,93.8346,443000.0],["2021-07-27",93.2001,94.2724,91.026,92.782,319600.0],["2021-07-28",93.0525,93.4559,90.3817,92.5754,457000.0],["2021-07-29",93.2345,93.2345,90.0816,91.7245,635400.0],["2021-07-30",91.2719,92.2114,90.1456,91.39,892400.0],["2021-08-02",92.6443,95.1331,90.721,91.149,534800.0],["2021-08-03",91.326,91.7392,88.2666,89.0388,539200.0],["2021-08-04",90.0078,90.9276,89.5307,90.0128,506400.0],["2021-08-05",90.2095,94.8577,90.2095,94.174,471000.0],["2021-08-06",95.1233,96.3087,93.6526,96.2349,611200.0],["2021-08-09",95.9349,96.1218,94.0117,94.9118,603000.0],["2021-08-10",95.1774,97.5286,95.1725,96.412,628800.0],["2021-08-11",96.1513,96.5005,94.1986,96.476,461000.0],["2021-08-12",96.4169,96.4858,94.6708,95.9595,208600.0],["2021-08-13",96.0038,96.0726,94.2133,94.3806,262400.0],["2021-08-16",93.4165,94.0166,91.7048,92.6639,307600.0],["2021-08-17",91.2474,91.5179,89.5307,90.4554,437000.0],["2021-08-18",90.5932,93.023,89.0831,92.0294,471600.0],["2021-08-19",91.3408,92.1278,90.7161,92.0098,624000.0],["2021-08-20",92.2262,93.8936,91.5031,93.7657,241000.0],["2021-08-23",94.5281,95.8955,94.1396,95.7627,261000.0],["2021-08-24",96.1857,98.955,96.1857,98.7582,370000.0],["2021-08-25",98.8566,100.7159,98.3893,100.5487,606400.0],["2021-08-26",99.7174,101.3455,99.078,99.6043,287000.0],["2021-08-27",99.7764,103.9278,99.7764,103.0966,445200.0],["2021-08-30",103.3032,104.1541,101.4488,103.1556,391800.0],["2021-08-31",103.131,104.0262,102.2997,103.5393,306000.0],["2021-09-01",103.8147,105.5559,103.1458,105.2559,406200.0],["2021-09-02",106.0527,106.9971,105.0149,105.8609,689600.0],["2021-09-03",105.3444,106.9725,105.069,106.6872,682200.0],["2021-09-07",106.8496,109.5401,106.8496,109.2942,958800.0],["2021-09-08",108.8466,109.5549,107.9858,108.7138,638400.0],["2021-09-09",108.5859,109.6877,108.1432,108.4334,407600.0],["2021-09-10",109.363,109.4024,106.9676,107.1496,507600.0],["2021-09-13",107.8825,108.276,105.0493,107.9464,680800.0],["2021-09-14",107.0906,108.2711,105.6887,108.0251,473400.0],["2021-09-15",108.0792,108.2317,105.8412,108.153,434000.0],["2021-09-16",108.0251,111.3305,107.7054,111.2272,503400.0],["2021-09-17",111.5519,112.7668,110.2435,111.6109,1126200.0],["2021-09-20",111.1485,111.8716,109.2105,111.3453,563600.0],["2021-09-21",111.5814,113.1308,109.8844,111.5371,481200.0],["2021-09-22",112.147,116.2197,111.9454,114.8081,578400.0],["2021-09-23",115.2508,120.504,115.2508,117.0707,570000.0],["2021-09-24",116.264,118.5955,116.264,118.2413,247800.0],["2021-09-27",118.2118,121.3106,118.2118,119.6137,313200.0],["2021-09-28",119.3284,120.922,118.1036,118.6644,350000.0],["2021-09-29",119.3726,119.3923,116.8198,117.351,364600.0],["2021-09-30",119.9875,120.5581,117.9364,118.0889,606800.0],["2021-10-01",119.0874,122.8354,118.8119,121.7976,719400.0],["2021-10-04",121.9353,122.2796,119.5448,121.3893,518800.0],["2021-10-05",120.7204,122.2157,119.7317,120.6909,680400.0],["2021-10-06",119.353,120.8974,119.0726,119.9481,419200.0],["2021-10-07",120.6515,123.2732,120.0465,121.3401,378800.0],["2021-10-08",121.1877,122.2452,120.2924,120.6072,253600.0],["2021-10-11",120.7794,122.255,120.0072,120.6958,197000.0],["2021-10-12",121.2319,123.5191,121.2319,122.5895,326400.0],["2021-10-13",122.4665,124.311,121.7385,123.1453,397200.0],["2021-10-14",124.0012,126.4212,123.952,126.3671,298400.0],["2021-10-15",127.7148,128.9691,124.9161,125.0341,240000.0],["2021-10-18",124.5324,126.5835,123.8585,126.4261,238000.0],["2021-10-19",127.3853,127.3951,124.9751,125.1522,247400.0],["2021-10-20",124.8374,126.9278,124.1684,125.6293,228800.0],["2021-10-21",125.1522,127.0754,125.1522,125.9047,141200.0],["2021-10-22",125.5555,126.3868,124.5767,125.3784,138200.0],["2021-10-25",125.5801,126.4015,124.2078,124.6947,357600.0],["2021-10-26",125.3735,125.7768,122.9682,124.3209,443400.0],["2021-10-27",123.6765,125.4178,122.8748,123.1699,407600.0],["2021-10-28",121.7386,122.3042,116.7313,117.2133,632400.0],["2021-10-29",117.0559,119.1169,111.9945,113.1308,668200.0],["2021-11-01",113.9178,118.9054,112.7028,118.3938,361000.0],["2021-11-02",118.0938,118.0938,113.6915,115.0048,319800.0],["2021-11-03",114.7982,116.2689,113.5587,114.9901,246200.0],["2021-11-04",115.2409,116.0082,110.8042,112.9291,565600.0],["2021-11-05",114.9605,119.4218,114.9605,119.0283,474800.0],["2021-11-08",119.3136,119.6186,116.4804,117.115,404000.0],["2021-11-09",117.5675,118.384,114.1244,116.0181,296600.0],["2021-11-10",115.6836,117.7101,113.9522,114.6064,206400.0],["2021-11-11",114.6064,115.0245,112.5307,112.8848,274400.0],["2021-11-12",113.3915,114.6064,113.1603,113.239,188200.0],["2021-11-15",114.2375,115.0442,113.4357,114.1145,216600.0],["2021-11-16",114.2424,117.4888,113.1357,116.7362,418800.0],["2021-11-17",116.5739,118.0003,115.8951,116.8198,443200.0],["2021-11-18",117.7642,118.5856,114.5867,117.7052,447600.0],["2021-11-19",116.6821,118.1971,115.6983,116.7214,251400.0],["2021-11-22",117.538,118.3643,115.1475,116.6624,478200.0],["2021-11-23",117.4888,117.6363,112.816,114.1293,276200.0],["2021-11-24",112.1421,117.0904,112.1421,116.2001,254200.0],["2021-11-26",112.0634,115.718,110.7649,113.4357,270800.0],["2021-11-29",114.6211,116.1705,112.1765,112.3093,255000.0],["2021-11-30",111.5519,112.2995,108.2465,110.2878,279000.0],["2021-12-01",112.2848,113.6817,106.2101,107.0168,480600.0],["2021-12-02",107.8985,116.5673,107.5038,113.4885,719000.0],["2021-12-03",113.6711,114.2385,108.7668,110.7157,399400.0],["2021-12-06",112.2255,113.9721,109.9658,112.1367,319400.0],["2021-12-07",113.5576,115.467,113.4787,113.898,243600.0],["2021-12-08",114.9588,117.7218,113.9721,117.5195,846000.0],["2021-12-09",116.7942,117.5195,113.4787,114.1201,263600.0],["2021-12-10",116.5081,116.5081,112.2057,112.5067,231400.0],["2021-12-13",111.0956,112.2008,110.2519,110.7256,220200.0],["2021-12-14",110.099,112.0331,108.4708,108.8507,551800.0],["2021-12-15",108.6435,110.2865,105.3181,107.1387,388400.0],["2021-12-16",108.3129,108.678,104.9776,105.3575,290200.0],["2021-12-17",105.7128,110.1187,103.9119,108.5399,877400.0],["2021-12-20",106.2654,108.905,105.7424,108.3129,280200.0],["2021-12-21",109.1862,114.5444,109.1862,114.3026,598400.0],["2021-12-22",114.0954,115.9456,113.1728,115.4177,325400.0],["2021-12-23",115.694,117.3764,115.097,116.6215,183600.0],["2021-12-27",116.6363,117.1297,114.9934,117.0261,238200.0],["2021-12-28",116.9768,119.1921,116.9768,117.8303,366000.0],["2021-12-29",117.1199,119.4289,116.1035,118.1856,248800.0],["2021-12-30",118.3928,119.1378,117.8994,117.9142,164400.0],["2021-12-31",117.8303,119.6657,117.8303,118.8566,210200.0],["2022-01-03",118.2546,119.3401,114.6036,116.7547,496200.0],["2022-01-04",117.9635,117.9635,114.8355,114.949,311800.0],["2022-01-05",114.4654,115.9357,110.4345,111.0463,531800.0],["2022-01-06",111.0463,113.1876,110.1631,111.737,322000.0],["2022-01-07",111.4953,114.9638,111.4953,113.9326,376400.0],["2022-01-10",113.5132,113.7254,108.3968,111.2732,434800.0],["2022-01-11",111.441,112.3784,109.9806,110.1335,452800.0],["2022-01-12",110.5183,112.2699,108.1698,108.4313,249600.0],["2022-01-13",108.752,110.321,107.4939,107.4939,244000.0],["2022-01-14",107.0992,107.637,103.6603,104.9579,252800.0],["2022-01-18",103.3001,106.0187,102.6242,104.2721,478400.0],["2022-01-19",104.5928,105.92,103.0633,103.7392,351600.0],["2022-01-20",104.2376,106.9512,103.2261,103.6455,400600.0],["2022-01-21",102.7327,103.7343,99.955,100.3151,718600.0],["2022-01-24",98.8794,102.1456,95.7464,102.1012,439800.0],["2022-01-25",101.2476,102.2147,99.284,100.7,204000.0],["2022-01-26",102.0124,104.2474,98.5094,99.3629,254800.0],["2022-01-27",99.9056,100.9812,97.7347,98.3219,547200.0],["2022-01-28",98.687,99.955,96.3483,99.5109,282400.0],["2022-01-31",99.6984,103.9465,98.9879,103.759,357400.0],["2022-02-01",104.2425,104.6569,102.1357,103.8626,242600.0],["2022-02-02",103.8626,103.9909,101.8594,102.5896,267400.0],["2022-02-03",101.5042,103.0485,99.6589,99.7428,173600.0],["2022-02-04",99.7971,103.31,98.8152,103.0386,284200.0],["2022-02-07",103.5123,105.5894,102.6686,104.4546,169400.0],["2022-02-08",104.7901,107.3015,104.6619,106.7736,221000.0],["2022-02-09",107.4544,109.5513,107.3113,109.4724,198600.0],["2022-02-10",107.8985,112.3389,107.4446,110.7404,299400.0],["2022-02-11",110.7453,111.742,107.9281,108.9938,471200.0],["2022-02-14",108.6879,111.6827,108.1698,108.8359,309200.0],["2022-02-15",109.4576,112.2797,109.4576,111.9738,200400.0],["2022-02-16",111.1154,113.1629,110.5529,112.0528,214600.0],["2022-02-17",111.6087,111.9146,109.5908,110.1582,292000.0],["2022-02-18",109.3885,109.7043,106.1963,107.3212,433400.0],["2022-02-22",107.5531,109.3145,104.4645,105.8361,487800.0],["2022-02-23",106.2062,108.6534,105.3674,105.5204,435000.0],["2022-02-24",102.565,107.9922,100.1573,107.859,751400.0],["2022-02-25",109.0431,120.7117,106.3394,120.5143,695600.0],["2022-02-28",119.1871,123.0158,117.6379,118.8418,523000.0],["2022-03-01",118.6592,118.6592,113.7204,114.9588,394800.0],["2022-03-02",116.1676,121.8662,116.1676,120.3614,298000.0],["2022-03-03",120.7906,121.1508,115.3634,116.4242,235400.0],["2022-03-04",115.9604,115.9604,110.6762,112.0034,402600.0],["2022-03-07",111.4854,111.4854,100.3596,100.848,727200.0],["2022-03-08",101.0256,104.1339,97.4042,102.8166,886000.0],["2022-03-09",106.4973,108.3376,104.2376,105.4266,508200.0],["2022-03-10",102.9449,106.892,102.1259,106.1667,290800.0],["2022-03-11",107.1633,107.7801,105.8312,105.92,242400.0],["2022-03-14",106.7588,107.3311,102.9794,103.5518,321600.0],["2022-03-15",104.874,108.1896,103.833,107.8245,207800.0],["2022-03-16",109.65,111.5693,108.4659,111.3571,293800.0],["2022-03-17",109.8918,111.7913,108.6632,111.7321,223600.0],["2022-03-18",111.0068,116.0443,110.2026,115.4818,544200.0],["2022-03-21",114.4654,114.4654,110.5529,112.5807,365600.0],["2022-03-22",112.9113,114.2483,112.2995,113.9967,814400.0],["2022-03-23",114.0707,114.0905,111.6778,112.0084,274200.0],["2022-03-24",112.3242,112.6054,110.5233,112.4968,170000.0],["2022-03-25",112.8915,112.9211,109.7289,110.5282,213000.0],["2022-03-28",111.0709,112.1811,108.9494,110.0398,407400.0],["2022-03-29",111.8456,113.4787,111.7173,112.561,585800.0],["2022-03-30",111.8801,112.8817,110.8785,112.0182,238200.0],["2022-03-31",111.7321,112.7781,109.3441,109.423,295000.0],["2022-04-01",110.77,111.219,108.7964,109.9608,323400.0],["2022-04-04",109.2602,112.8915,109.0974,112.4919,336800.0],["2022-04-05",112.4919,112.4919,108.4511,109.354,272800.0],["2022-04-06",108.5399,108.5399,102.9153,103.5764,357200.0],["2022-04-07",103.1176,103.5369,98.1788,101.8348,370600.0],["2022-04-08",101.7213,101.9532,99.4517,100.0536,289000.0],["2022-04-11",98.9287,102.639,98.9287,99.6737,336800.0],["2022-04-12",100.9861,102.787,100.0339,100.5174,413400.0],["2022-04-13",100.0191,105.027,99.9747,103.6159,269000.0],["2022-04-14",103.611,105.772,103.611,103.9563,232000.0],["2022-04-18",103.1472,104.9382,102.6143,103.4728,250000.0],["2022-04-19",103.0485,108.2587,103.0485,107.2867,273000.0],["2022-04-20",107.2373,108.8803,106.7637,106.8772,193600.0],["2022-04-21",108.3919,108.3919,101.5782,102.2838,346800.0],["2022-04-22",102.0075,103.4432,99.4369,100.3102,361200.0],["2022-04-25",100.0388,103.3692,98.6672,103.236,294000.0],["2022-04-26",102.1949,103.0386,99.1211,99.6589,459000.0],["2022-04-27",99.2445,101.5684,96.0523,97.044,659400.0],["2022-04-28",102.0568,104.4793,98.687,103.5518,859600.0],["2022-04-29",103.7294,107.2719,99.7527,100.1277,319200.0],["2022-05-02",101.371,105.9348,100.2806,105.2638,593000.0],["2022-05-03",105.7276,105.9841,100.9615,103.1126,319600.0],["2022-05-04",104.2326,104.7556,96.4569,102.5304,756800.0],["2022-05-05",101.1391,102.1012,98.1146,99.2593,235200.0],["2022-05-06",99.1952,100.251,96.3286,99.1705,507400.0],["2022-05-09",97.7199,99.4764,90.8323,91.3553,944200.0],["2022-05-10",93.4225,95.4356,88.9574,93.5558,1380800.0],["2022-05-11",93.2351,95.5836,89.5199,89.6037,434200.0],["2022-05-12",89.51,91.9325,87.7239,91.3454,498800.0],["2022-05-13",93.3535,96.1362,93.3535,95.6773,449000.0],["2022-05-16",95.0853,97.1969,93.9653,95.1593,357400.0],["2022-05-17",97.2463,98.2775,94.7695,96.9651,271800.0],["2022-05-18",95.1642,97.2956,90.7385,91.819,424800.0],["2022-05-19",91.0247,93.3979,90.6695,91.4145,723800.0],["2022-05-20",93.4719,94.4636,88.9278,91.5872,378400.0],["2022-05-23",92.268,93.3239,90.1563,91.5279,429800.0],["2022-05-24",90.2402,91.7894,86.7914,88.5726,380200.0],["2022-05-25",88.4838,91.375,88.4838,90.5313,404200.0],["2022-05-26",92.0657,98.0456,91.8684,97.7841,405000.0],["2022-05-27",98.7116,100.7395,98.7116,100.7395,310800.0],["2022-05-31",100.2905,100.7098,98.4501,99.876,463400.0],["2022-06-01",100.7246,101.1391,97.9321,100.5421,354800.0],["2022-06-02",100.8085,104.356,100.8085,104.3362,325000.0],["2022-06-03",103.4481,104.5681,102.787,103.759,295200.0],["2022-06-06",104.6125,106.6107,103.8083,104.2277,324200.0],["2022-06-07",102.5798,105.7374,102.5798,105.0763,328800.0],["2022-06-08",104.9579,105.7276,103.4777,103.7146,256200.0],["2022-06-09",102.7673,103.3791,101.3611,101.4055,241000.0],["2022-06-10",99.3136,100.0536,94.4883,95.1938,454000.0],["2022-06-13",92.4358,92.4358,86.6484,88.0693,749200.0],["2022-06-14",89.1252,90.3981,87.8868,90.1514,373600.0],["2022-06-15",91.0938,93.1561,89.3718,91.6414,282800.0],["2022-06-16",88.8538,89.4459,85.2323,85.7109,338200.0],["2022-06-17",86.6138,89.3077,85.3902,88.2519,455200.0],["2022-06-21",89.2929,89.9096,87.6154,87.9904,251600.0],["2022-06-22",86.9444,89.2584,86.9444,88.76,467200.0],["2022-06-23",89.7912,90.3734,87.1516,88.9081,272600.0],["2022-06-24",90.477,98.4008,90.2895,98.0998,875600.0],["2022-06-27",97.9716,98.6722,95.9536,96.5999,284400.0],["2022-06-28",97.863,99.9994,95.6132,95.7217,274400.0],["2022-06-29",95.1543,95.4553,92.9884,94.6807,326200.0],["2022-06-30",92.9094,95.924,91.8536,94.4981,385600.0],["2022-07-01",94.0195,97.4979,94.0195,97.3746,198400.0],["2022-07-05",95.9882,99.2741,94.5475,99.0027,290600.0],["2022-07-06",99.3974,99.6589,95.3023,96.7036,254600.0],["2022-07-07",97.9074,99.7477,97.1969,98.386,221800.0],["2022-07-08",97.9913,98.9682,96.4815,98.2479,322400.0],["2022-07-11",97.8778,97.8778,94.6807,96.072,199600.0],["2022-07-12",96.2398,99.3432,96.2398,97.7989,355400.0],["2022-07-13",95.6625,99.6491,94.9816,99.2741,320800.0],["2022-07-14",97.4683,99.3777,97.2265,98.9929,269800.0],["2022-07-15",99.7872,102.5946,99.1409,101.4647,331600.0],["2022-07-18",102.3084,103.8034,101.0898,101.3562,294000.0],["2022-07-19",102.3627,104.7309,102.3627,103.7491,302400.0],["2022-07-20",103.7984,106.744,103.7639,105.7276,333400.0],["2022-07-21",105.7276,108.5497,103.9859,108.1452,301800.0],["2022-07-22",108.4807,109.3194,105.9447,107.0005,232800.0],["2022-07-25",108.2192,108.2192,106.0285,107.2965,193800.0],["2022-07-26",107.0597,107.2817,105.2293,106.0236,288800.0],["2022-07-27",107.4446,109.7783,107.0301,108.5448,398400.0],["2022-07-28",107.2916,108.8902,105.772,107.0252,531600.0],["2022-07-29",106.8574,107.1288,102.19,103.5123,610400.0],["2022-08-01",102.3578,104.5435,100.5372,103.3889,582800.0],["2022-08-02",102.9005,104.8642,102.4614,103.5468,369400.0],["2022-08-03",104.0254,105.3181,103.6307,104.5681,384200.0],["2022-08-04",104.0205,104.9924,103.606,104.726,372800.0],["2022-08-05",103.0781,104.2524,102.412,103.6948,308200.0],["2022-08-08",103.9366,105.6338,102.6291,103.5468,376800.0],["2022-08-09",102.4614,103.1225,100.626,101.2279,406800.0],["2022-08-10",103.4777,104.5731,100.9023,102.3874,328800.0],["2022-08-11",103.9859,106.2407,103.611,104.8888,429800.0],["2022-08-12",105.55,106.9906,105.1602,106.6009,282600.0],["2022-08-15",106.1519,108.0514,106.0779,107.0252,246000.0],["2022-08-16",106.1568,107.8294,106.0828,107.6024,261200.0],["2022-08-17",106.2506,106.7884,104.9727,105.6092,276000.0],["2022-08-18",105.1602,106.5367,105.1602,105.9989,225600.0],["2022-08-19",104.4991,105.9743,104.1191,104.43,294400.0],["2022-08-22",102.7031,102.7229,101.2032,101.4943,270200.0],["2022-08-23",100.8973,103.1176,100.8973,102.9498,250400.0],["2022-08-24",102.9696,104.8691,102.4564,103.7392,254200.0],["2022-08-25",104.1438,105.9151,104.0698,105.2095,225000.0],["2022-08-26",105.5154,106.0433,101.4401,101.4647,318400.0],["2022-08-29",100.6161,102.1308,99.7872,101.2526,323800.0],["2022-08-30",101.9631,101.9631,98.6327,98.9139,557800.0],["2022-08-31",98.9386,99.427,97.1427,97.2413,386600.0],["2022-09-01",96.2398,96.7776,93.5558,96.6592,519400.0],["2022-09-02",97.4486,97.5177,95.327,96.1312,271000.0],["2022-09-06",95.8648,96.5605,93.7433,95.9931,408400.0],["2022-09-07",96.3039,99.881,95.8648,99.4616,311200.0],["2022-09-08",98.1344,99.6195,96.9799,99.4616,355200.0],["2022-09-09",100.4336,103.7195,100.4336,102.5403,370800.0],["2022-09-12",103.1176,104.8642,102.2541,102.8709,297400.0],["2022-09-13",100.1671,101.5338,98.8547,99.3432,279400.0],["2022-09-14",99.8069,99.8069,96.7184,99.3728,309400.0],["2022-09-15",98.7857,101.3365,97.8778,98.5044,276600.0],["2022-09-16",97.5078,97.5423,95.0162,95.9092,1093400.0],["2022-09-19",94.804,100.4385,94.73,100.3793,470200.0],["2022-09-20",100.3595,100.5816,97.8976,98.8991,273600.0],["2022-09-21",98.8991,99.3333,95.2974,95.2974,302200.0],["2022-09-22",94.6314,94.952,90.5313,90.8323,659200.0],["2022-09-23",89.6531,90.1711,87.9904,90.0971,395800.0],["2022-09-26",90.2007,92.4752,89.1202,89.1745,272000.0],["2022-09-27",90.852,92.12,88.7551,89.9491,320800.0],["2022-09-28",90.0725,93.2745,90.0725,92.5986,343000.0],["2022-09-29",91.0691,91.4539,89.3423,91.2418,331000.0],["2022-09-30",90.6547,92.8897,89.3768,90.8569,414800.0],["2022-10-03",91.9029,93.1463,89.9738,91.8635,330600.0],["2022-10-04",94.0195,97.3154,94.0195,97.2413,340000.0],["2022-10-05",95.7464,97.8482,95.5342,97.6213,272800.0],["2022-10-06",97.6903,98.5784,96.6345,97.5078,361800.0],["2022-10-07",96.7184,97.3055,95.6527,96.7529,401200.0],["2022-10-10",96.2052,96.4963,92.4456,94.0936,247400.0],["2022-10-11",93.9307,96.3384,92.2137,95.6576,333600.0],["2022-10-12",96.1559,96.1559,94.3353,95.1987,354000.0],["2022-10-13",92.6529,99.0915,91.8141,98.016,457400.0],["2022-10-14",98.7659,100.2017,96.0918,96.2348,283800.0],["2022-10-17",98.0456,99.7033,98.0456,99.3728,283200.0],["2022-10-18",102.1111,102.4022,99.3876,100.1474,312200.0],["2022-10-19",99.1606,99.4221,96.9355,98.1739,220600.0],["2022-10-20",97.9962,101.0157,97.9962,98.9633,318200.0],["2022-10-21",99.2396,100.8085,97.5078,100.3201,306200.0],["2022-10-24",100.8628,101.9285,100.1721,101.4894,370600.0],["2022-10-25",100.7691,103.0633,100.7691,102.6735,231800.0],["2022-10-26",102.3676,106.5959,102.2393,102.8709,438000.0],["2022-10-27",99.7921,104.0747,97.5571,97.6607,728800.0],["2022-10-28",98.4501,100.7049,96.3434,100.3299,339400.0],["2022-10-31",99.8218,103.0238,99.7329,102.5798,530800.0],["2022-11-01",103.611,104.5089,101.7065,104.0254,423800.0],["2022-11-02",103.5814,105.0516,100.3596,100.3645,352800.0],["2022-11-03",99.3678,99.3678,96.8664,97.4387,251600.0],["2022-11-04",99.0077,100.2609,97.0933,99.4715,323200.0],["2022-11-07",100.5026,102.7426,99.0126,102.639,319800.0],["2022-11-08",103.3643,104.0353,102.2098,103.1867,520600.0],["2022-11-09",102.7081,104.8494,100.922,103.9366,462800.0],["2022-11-10",107.1535,109.8227,107.1535,108.6435,421800.0],["2022-11-11",109.4625,110.8884,108.4067,109.5168,405600.0],["2022-11-14",108.7422,110.2963,107.5926,108.7619,520600.0],["2022-11-15",110.9377,111.9442,109.4181,109.8326,281200.0],["2022-11-16",109.4822,110.3999,108.757,110.3457,333400.0],["2022-11-17",108.5004,110.3802,108.0711,110.2322,405000.0],["2022-11-18",111.5298,111.5298,109.5415,109.7043,218000.0],["2022-11-21",109.2158,109.8523,108.1106,108.3327,225200.0],["2022-11-22",108.4017,110.4295,107.5876,110.1039,201000.0],["2022-11-23",110.0842,110.395,109.0727,109.6155,218000.0],["2022-11-25",109.951,111.1302,109.5957,110.3457,136400.0],["2022-11-28",110.0102,110.4049,109.0579,109.2257,309200.0],["2022-11-29",109.8079,110.548,109.0925,109.5859,235000.0],["2022-11-30",108.8408,109.7635,105.9841,109.5118,533000.0],["2022-12-01",109.8801,110.677,109.2762,109.796,363200.0],["2022-12-02",108.1031,111.2363,108.1031,110.2464,345800.0],["2022-12-05",109.3505,110.1326,108.0437,108.8258,509400.0],["2022-12-06",108.8258,109.6475,108.41,109.1574,608200.0],["2022-12-07",108.6179,110.8107,108.2714,109.5534,595000.0],["2022-12-08",109.1129,110.2761,107.5933,108.6377,520000.0],["2022-12-09",108.0685,109.6128,108.0685,108.6773,337800.0],["2022-12-12",108.5437,109.8851,108.5041,109.3257,316200.0],["2022-12-13",111.5432,112.5876,110.7859,111.667,436600.0],["2022-12-14",110.88,112.9539,110.7909,112.0729,926000.0],["2022-12-15",110.479,111.37,108.1922,109.3604,912800.0],["2022-12-16",108.1625,109.3406,106.6776,106.836,855000.0],["2022-12-19",106.445,106.836,101.4407,102.1238,670600.0],["2022-12-20",102.109,104.6383,101.5942,103.5692,439800.0],["2022-12-21",104.272,104.9452,103.2425,103.5692,457000.0],["2022-12-22",103.2227,103.7622,100.8715,103.6929,364800.0],["2022-12-23",103.7523,104.9056,103.5889,104.4552,258200.0],["2022-12-27",104.7571,105.5392,103.7028,104.0146,163600.0],["2022-12-28",104.1879,104.4898,102.2723,102.698,397600.0],["2022-12-29",103.5345,105.2174,102.8168,104.5739,260800.0],["2022-12-30",103.7275,105.46,103.1781,104.6531,223200.0],["2023-01-03",105.3956,106.0638,103.2672,104.0691,276200.0],["2023-01-04",104.7373,106.9845,104.7373,106.7964,242600.0],["2023-01-05",106.1628,107.6527,105.6679,106.3014,220600.0],["2023-01-06",107.331,107.9547,106.643,107.628,194000.0],["2023-01-09",108.0338,109.3604,107.8507,108.1625,405400.0],["2023-01-10",108.2863,108.8159,107.6577,108.6674,311000.0],["2023-01-11",109.296,109.8752,108.6674,108.7664,307000.0],["2023-01-12",108.8555,111.3007,108.1972,110.484,311400.0],["2023-01-13",110.1523,111.2463,109.6871,111.073,276600.0],["2023-01-17",111.4393,113.0133,110.875,112.6421,255200.0],["2023-01-18",113.3054,114.7853,113.1866,113.8449,433800.0],["2023-01-19",113.8003,116.3198,113.4885,115.6813,342600.0],["2023-01-20",116.3297,120.3835,115.8594,120.339,463400.0],["2023-01-23",120.2499,121.1458,119.547,119.9331,431000.0],["2023-01-24",119.7995,122.1605,119.1807,121.8239,259800.0],["2023-01-25",120.7993,122.2447,120.3043,121.5269,236600.0],["2023-01-26",122.3239,123.1901,121.8437,123.0713,260800.0],["2023-01-27",122.5763,123.8682,122.309,122.9871,209600.0],["2023-01-30",122.3288,122.903,120.8092,120.928,216000.0],["2023-01-31",121.0914,122.8782,120.3043,122.804,321800.0],["2023-02-01",122.5218,123.982,122.4327,123.4969,311600.0],["2023-02-02",124.4622,124.7344,121.1062,122.4575,358200.0],["2023-02-03",121.4873,125.3729,121.4873,124.2345,278000.0],["2023-02-06",123.1455,123.7642,122.5911,123.002,167400.0],["2023-02-07",122.6753,125.0314,121.8833,124.7987,187400.0],["2023-02-08",124.4325,124.6502,122.6901,123.0218,227800.0],["2023-02-09",123.7444,124.3038,120.5518,121.1013,271000.0],["2023-02-10",120.3143,121.5863,119.6213,120.4033,293600.0],["2023-02-13",120.8241,121.8932,120.5419,121.1557,119400.0],["2023-02-14",120.3984,122.3486,119.4975,122.012,174600.0],["2023-02-15",121.7249,124.581,120.7845,123.6504,368800.0],["2023-02-16",122.3882,123.6751,121.1755,122.21,321200.0],["2023-02-17",121.3834,122.2447,120.4033,121.7051,246600.0],["2023-02-21",120.4726,121.1755,119.1214,119.8688,202000.0],["2023-02-22",119.2995,121.1953,119.2995,120.1262,519600.0],["2023-02-23",118.3838,122.012,117.4533,120.6855,919600.0],["2023-02-24",119.4579,120.4083,119.0224,120.334,590600.0],["2023-02-27",121.5022,121.5022,119.7549,120.6805,262200.0],["2023-02-28",120.4974,122.3684,120.3984,121.6556,443200.0],["2023-03-01",122.2001,123.398,121.2696,121.5566,391400.0],["2023-03-02",120.8736,122.2595,120.1658,121.9724,376800.0],["2023-03-03",122.0318,123.1653,121.225,122.8188,219200.0],["2023-03-06",122.4625,123.4227,121.2993,121.5418,348800.0],["2023-03-07",121.8338,122.2546,120.4578,120.9379,340000.0],["2023-03-08",120.4677,121.6655,120.0767,121.4626,282600.0],["2023-03-09",121.6556,121.7546,119.1956,119.3589,507200.0],["2023-03-10",118.6066,119.943,116.7999,118.4333,665200.0],["2023-03-13",116.8543,117.3642,114.0577,116.102,640600.0],["2023-03-14",117.6018,119.1312,117.4236,118.9333,469200.0],["2023-03-15",116.7257,119.6015,116.4584,118.9184,639600.0],["2023-03-16",118.666,122.2843,118.666,120.7201,329200.0],["2023-03-17",120.6409,122.7594,120.0024,122.215,569800.0],["2023-03-20",122.507,124.5067,122.2595,124.0414,572600.0],["2023-03-21",124.8581,127.8676,124.8581,126.1302,638400.0],["2023-03-22",126.0807,127.5558,125.1007,125.1947,506400.0],["2023-03-23",125.2541,126.9519,120.3489,121.1013,405800.0],["2023-03-24",119.9183,120.1806,116.8544,119.8688,364800.0],["2023-03-27",120.9577,122.6703,120.4726,121.4774,312800.0],["2023-03-28",121.2844,122.9178,120.8191,121.9477,225600.0],["2023-03-29",123.2049,123.8979,122.6555,123.7444,241400.0],["2023-03-30",123.7444,125.8233,123.7444,125.4175,303600.0],["2023-03-31",127.4568,130.7286,126.6896,127.234,782800.0],["2023-04-03",126.8479,128.1299,125.8431,126.7242,474400.0],["2023-04-04",126.9222,127.3429,124.8136,126.0411,431600.0],["2023-04-05",125.6452,126.0411,123.4475,124.3434,491400.0],["2023-04-06",124.9324,125.8877,122.8436,125.4818,301600.0],["2023-04-10",125.1304,126.2985,124.3879,125.2195,175400.0],["2023-04-11",125.7194,127.5162,125.2888,126.7044,265600.0],["2023-04-12",126.8876,127.2588,124.6948,125.5462,266800.0],["2023-04-13",126.5559,126.8529,125.3135,126.4272,230200.0],["2023-04-14",125.6996,127.2538,125.1749,126.7143,214000.0],["2023-04-17",126.9074,127.9122,125.5858,126.2193,286600.0],["2023-04-18",126.4965,127.9963,126.2936,126.8133,373000.0],["2023-04-19",126.5312,128.5903,126.5163,127.2043,453600.0],["2023-04-20",127.041,127.8478,126.2787,126.65,283000.0],["2023-04-21",127.2885,128.2487,126.0708,127.5607,265400.0],["2023-04-24",127.3677,128.7586,126.8282,127.5261,274800.0],["2023-04-25",126.546,127.5558,125.3779,125.6501,295800.0],["2023-04-26",126.2193,126.8925,124.1553,124.6552,494400.0],["2023-04-27",130.5306,143.4396,129.9762,142.1923,1426600.0],["2023-04-28",142.2814,145.5037,142.1922,144.7958,605000.0],["2023-05-01",144.7067,148.0132,144.3949,147.5826,472600.0],["2023-05-02",146.7906,147.5974,144.5236,147.3945,589800.0],["2023-05-03",147.3945,148.9388,146.4095,146.657,491800.0],["2023-05-04",146.657,147.1173,142.6427,142.7912,403800.0],["2023-05-05",144.3602,147.0034,143.7069,146.6421,283000.0],["2023-05-08",146.8698,146.8698,143.6376,144.5681,490800.0],["2023-05-09",144.6671,145.8105,142.712,144.9146,323800.0],["2023-05-10",145.8205,145.8205,143.2911,145.1077,616200.0],["2023-05-11",145.0136,145.6274,144.0484,145.1522,301600.0],["2023-05-12",145.0037,145.5829,144.0633,144.4741,236600.0],["2023-05-15",144.4741,145.5383,143.9643,144.4345,240400.0],["2023-05-16",144.2464,144.2464,141.6478,141.92,294600.0],["2023-05-17",142.1626,143.5386,140.8558,141.0885,413000.0],["2023-05-18",140.8707,143.3258,140.5093,143.0486,426400.0],["2023-05-19",143.2812,143.791,141.3557,142.2863,303000.0],["2023-05-22",142.0784,143.3555,139.8708,140.2569,321300.0],["2023-05-23",140.0787,140.8014,137.6434,137.7523,312000.0],["2023-05-24",136.604,138.0988,136.2773,137.7226,339200.0],["2023-05-25",137.9899,139.2471,137.3662,138.4354,313000.0],["2023-05-26",138.9502,139.7322,136.0793,136.1882,363200.0],["2023-05-30",136.3862,137.8414,133.8717,134.0103,329900.0],["2023-05-31",134.04,135.2576,132.9906,134.4558,533100.0],["2023-06-01",134.2083,136.8218,133.9806,136.1585,359300.0],["2023-06-02",137.2375,141.4646,137.2375,140.7618,655700.0],["2023-06-05",138.8512,139.851,132.0601,132.1789,839200.0],["2023-06-06",132.0601,138.1285,132.0601,137.4751,559300.0],["2023-06-07",137.2078,139.1679,136.0694,138.1087,491100.0],["2023-06-08",137.8315,139.6233,137.2672,139.2273,276300.0],["2023-06-09",139.1976,139.5936,137.6434,138.1978,250700.0],["2023-06-12",138.7621,140.4648,137.1682,137.3959,299900.0],["2023-06-13",137.8414,138.5443,136.6634,137.6236,283900.0],["2023-06-14",137.3068,137.98,136.0892,136.4654,261600.0],["2023-06-15",136.0892,136.9405,135.3665,136.3169,287200.0],["2023-06-16",136.8514,136.8514,134.3271,135.02,642800.0],["2023-06-20",134.822,135.0992,133.149,134.0301,338900.0],["2023-06-21",133.3668,135.4655,133.0995,133.2579,298700.0],["2023-06-22",133.0203,133.2579,130.7533,132.5451,725900.0],["2023-06-23",131.0206,131.8621,128.8526,129.3179,618700.0],["2023-06-26",128.6942,130.882,128.3081,129.9119,292200.0],["2023-06-27",130.1098,132.6045,130.0108,132.1095,241100.0],["2023-06-28",132.565,133.2084,130.9414,131.6245,243600.0],["2023-06-29",131.6245,135.1685,131.6245,134.5349,312100.0],["2023-06-30",134.9012,139.0393,134.5251,137.7721,529000.0],["2023-07-03",137.386,137.386,135.0794,135.3467,168600.0],["2023-07-05",134.238,134.8715,131.3572,131.9908,388000.0],["2023-07-06",131.5651,131.5651,129.0407,130.1296,298700.0],["2023-07-07",130.5553,132.357,130.4959,131.6443,328000.0],["2023-07-10",131.6938,134.2578,131.6938,132.5056,240500.0],["2023-07-11",132.5154,133.5549,130.5751,131.4859,294500.0],["2023-07-12",132.5154,132.6441,130.7533,130.9414,308000.0],["2023-07-13",131.5651,133.1886,131.0899,131.9314,270400.0],["2023-07-14",132.1096,132.852,130.6048,132.7134,336500.0],["2023-07-17",132.4164,134.0202,131.3572,131.4067,278100.0],["2023-07-18",131.4067,133.6044,131.4067,132.8223,269100.0],["2023-07-19",133.0797,133.4064,130.1791,131.3869,265800.0],["2023-07-20",131.0503,131.4958,130.0801,130.1494,195500.0],["2023-07-21",131.1295,132.0601,130.5751,131.9215,290900.0],["2023-07-24",131.3671,131.3869,128.5754,129.1397,274000.0],["2023-07-25",128.813,129.8624,128.6249,129.1397,283000.0],["2023-07-26",129.1496,131.6344,128.813,130.2583,321000.0],["2023-07-27",126.1302,126.1302,117.2404,117.6265,1405200.0],["2023-07-28",117.7552,120.2598,117.0226,117.1414,579500.0],["2023-07-31",116.9929,118.1314,114.1122,114.6863,747200.0],["2023-08-01",114.3993,116.884,113.2113,116.8148,696400.0],["2023-08-02",115.6565,117.2503,115.6565,116.696,609500.0],["2023-08-03",116.696,119.1114,116.0822,118.7254,603300.0],["2023-08-04",118.9432,121.0122,118.8937,119.2203,494800.0],["2023-08-07",119.3688,121.0023,119.0125,120.5271,547000.0],["2023-08-08",119.4579,120.7251,119.2995,120.2994,542800.0],["2023-08-09",120.7944,122.2892,119.9826,121.7249,469000.0],["2023-08-10",122.0318,123.0119,121.6952,122.2694,494400.0],["2023-08-11",122.2001,122.4872,120.7746,121.9526,412700.0],["2023-08-14",122.309,122.7842,121.2992,122.7545,280600.0],["2023-08-15",122.1803,122.8634,121.5863,122.1506,342900.0],["2023-08-16",121.5863,122.111,120.3489,120.5271,377700.0],["2023-08-17",120.5073,120.9528,119.2698,119.7747,412300.0],["2023-08-18",118.7056,120.3687,118.4977,120.1311,399000.0],["2023-08-21",120.2994,122.8634,120.2994,122.5367,367800.0],["2023-08-22",122.8832,124.2493,122.3783,122.7248,389000.0],["2023-08-23",122.8634,124.0414,122.8238,123.398,298400.0],["2023-08-24",122.8931,123.7444,122.3288,122.4674,319100.0],["2023-08-25",122.7347,123.3881,122.0615,122.6753,202700.0],["2023-08-28",123.1406,124.675,122.7941,124.4473,241600.0],["2023-08-29",124.4275,126.5064,123.8632,126.4173,307900.0],["2023-08-30",125.9322,127.1994,124.576,124.8829,240600.0],["2023-08-31",124.8829,124.8829,123.5366,124.0216,402500.0],["2023-09-01",124.7047,125.2987,123.8731,124.8532,211000.0],["2023-09-05",124.0414,124.1404,119.7252,119.7945,494400.0],["2023-09-06",119.6856,120.9132,118.5472,118.7155,381100.0],["2023-09-07",118.4383,118.8837,117.478,118.3888,563400.0],["2023-09-08",118.7947,119.2104,117.2701,117.4285,431300.0],["2023-09-11",117.6562,118.2403,116.6861,116.8544,367900.0],["2023-09-12",116.5871,117.5572,116.5871,116.8643,308400.0],["2023-09-13",116.3891,117.3295,116.3891,116.9434,336100.0],["2023-09-14",117.5968,118.6759,117.2107,118.2898,263600.0],["2023-09-15",118.2997,119.6163,117.5077,118.369,849700.0],["2023-09-18",118.4779,118.7947,117.6067,117.7453,267800.0],["2023-09-19",117.4978,118.7056,117.2899,117.9631,342400.0],["2023-09-20",118.4977,119.7648,117.6562,117.874,284500.0],["2023-09-21",116.9731,117.7354,115.7258,115.7852,574900.0],["2023-09-22",115.7852,116.5178,114.0132,114.2805,518700.0],["2023-09-25",113.8449,114.5081,110.9344,111.3205,468700.0],["2023-09-26",110.5582,113.34,110.1029,113.0826,612700.0],["2023-09-27",113.3499,115.706,112.8153,113.7459,569400.0],["2023-09-28",113.6766,114.6071,113.0925,113.835,448800.0],["2023-09-29",114.7556,116.6861,114.6764,114.8744,536300.0],["2023-10-02",114.6665,115.4684,113.2608,113.5776,399100.0],["2023-10-03",113.3202,115.1516,112.1125,112.261,548400.0],["2023-10-04",112.8252,113.8152,111.4888,111.8452,417100.0],["2023-10-05",111.9046,111.9838,109.7762,110.4889,340200.0],["2023-10-06",109.895,111.8353,109.2218,110.7562,293000.0],["2023-10-09",109.4495,110.0237,106.8558,109.7267,313300.0],["2023-10-10",110.5186,112.7064,110.5186,111.667,325300.0],["2023-10-11",113.2113,114.1518,111.3898,112.548,345100.0],["2023-10-12",113.0331,113.0331,107.7171,108.7367,317000.0],["2023-10-13",108.4892,109.2218,107.7468,108.905,255900.0],["2023-10-16",110.192,112.8648,110.1227,111.5581,405400.0],["2023-10-17",111.2512,113.9934,111.2512,112.6371,422600.0],["2023-10-18",111.9244,112.7361,110.6473,110.7958,286600.0],["2023-10-19",110.281,112.2709,109.3109,111.073,373100.0],["2023-10-20",111.0532,111.3997,109.3901,109.7663,279300.0],["2023-10-23",109.103,111.1423,108.5882,109.7465,300100.0],["2023-10-24",110.0533,111.5878,109.5386,110.3305,290000.0],["2023-10-25",108.6476,108.6476,106.0143,107.3409,520200.0],["2023-10-26",111.5779,113.7558,106.2915,106.9746,604400.0],["2023-10-27",106.9251,109.4396,105.3808,107.4102,387300.0],["2023-10-30",108.1724,108.7664,106.2915,107.8854,373100.0],["2023-10-31",107.8854,108.9842,107.1033,108.7367,269400.0],["2023-11-01",108.7367,109.4198,106.737,107.8161,330500.0],["2023-11-02",109.499,113.4093,106.9152,113.2806,396700.0],["2023-11-03",114.8348,118.7551,114.815,117.478,533000.0],["2023-11-06",117.874,118.1908,115.9238,117.6463,295700.0],["2023-11-07",117.4879,117.5572,116.0624,116.7455,310900.0],["2023-11-08",117.0919,117.676,114.8843,115.5773,281700.0],["2023-11-09",115.805,115.805,113.3598,115.2803,724600.0],["2023-11-10",115.3001,117.8641,114.4191,117.7453,225000.0],["2023-11-13",117.5374,118.4086,116.9732,117.082,214400.0],["2023-11-14",119.9232,121.6853,119.3292,121.3487,268200.0],["2023-11-15",121.2696,123.4673,120.1707,120.537,301200.0],["2023-11-16",120.6162,121.2795,118.4482,118.7749,167100.0],["2023-11-17",119.8638,120.2895,118.6759,119.5371,244300.0],["2023-11-20",119.8836,120.933,119.0619,120.1905,200000.0],["2023-11-21",119.8044,120.042,118.5769,118.9234,235600.0],["2023-11-22",119.7153,120.2202,118.854,119.1411,184000.0],["2023-11-24",118.9036,119.9232,118.9036,119.5074,104700.0],["2023-11-27",118.8838,118.8838,117.6364,117.7849,241800.0],["2023-11-28",117.3988,117.6958,116.5079,116.8048,255100.0],["2023-11-29",117.8443,117.8443,113.9142,114.2607,410100.0],["2023-11-30",114.1335,115.0572,113.1602,114.9877,343700.0],["2023-12-01",115.1963,117.2821,115.1168,117.0338,332100.0],["2023-12-04",116.6067,119.8447,116.6067,118.772,432300.0],["2023-12-05",118.027,118.623,114.5308,114.7791,451600.0],["2023-12-06",115.1466,116.865,114.0243,114.2229,271800.0],["2023-12-07",114.6897,116.3087,114.6897,115.9114,343500.0],["2023-12-08",115.4843,119.4573,115.4843,119.0799,239500.0],["2023-12-11",119.1891,122.6953,119.1891,122.6556,268800.0],["2023-12-12",123.0032,124.5626,122.2483,124.066,359000.0],["2023-12-13",123.8772,128.3766,123.8772,127.8303,418600.0],["2023-12-14",129.0322,131.5749,128.1979,129.2606,392400.0],["2023-12-15",129.2507,129.797,127.8701,128.0787,639900.0],["2023-12-18",128.0886,129.5486,127.4529,129.0918,249700.0],["2023-12-19",132.0218,133.9884,131.3266,133.4422,286600.0],["2023-12-20",132.6476,133.8792,129.5089,129.5884,479300.0],["2023-12-21",131.0385,132.7966,130.0155,131.9622,274300.0],["2023-12-22",132.2205,133.9984,131.8828,133.4422,229100.0],["2023-12-26",133.4918,134.1772,132.6476,133.7898,168100.0],["2023-12-27",133.9586,135.0711,132.6873,134.6539,178900.0],["2023-12-28",134.6738,135.4386,134.4752,134.6837,174300.0],["2023-12-29",134.2864,135.369,133.4422,134.0182,255000.0],["2024-01-02",132.6575,135.1704,131.9026,132.9853,259100.0],["2024-01-03",131.2769,132.4986,128.4561,128.466,307800.0],["2024-01-04",128.317,128.7243,127.2344,127.4033,269000.0],["2024-01-05",124.9698,127.8999,124.9698,126.271,340200.0],["2024-01-08",126.0723,127.7708,125.8737,126.9861,275600.0],["2024-01-09",125.5459,125.5459,123.1721,124.2845,248600.0],["2024-01-10",124.0759,125.6452,123.0727,123.1621,185500.0],["2024-01-11",122.6456,124.0064,121.7716,123.3608,235000.0],["2024-01-12",124.0064,124.3441,122.2384,123.2316,208400.0],["2024-01-16",122.6655,123.2316,121.0465,121.5829,339600.0],["2024-01-17",120.0433,123.2416,119.7751,123.0727,229200.0],["2024-01-18",124.1951,125.2678,122.6059,124.0958,315200.0],["2024-01-19",124.791,125.4764,123.3608,124.3143,311700.0],["2024-01-22",124.7811,125.5856,122.9039,123.6687,176900.0],["2024-01-23",124.6917,124.7513,122.6655,123.2614,270500.0],["2024-01-24",124.9003,125.1387,120.5102,120.7883,267000.0],["2024-01-25",122.2881,123.2316,120.5797,121.4835,191800.0],["2024-01-26",121.5829,122.735,120.1327,120.3214,190100.0],["2024-01-29",120.381,122.1987,119.5368,122.1689,216100.0],["2024-01-30",121.5034,122.4867,120.9273,121.9901,303300.0],["2024-01-31",122.2781,122.6158,120.1426,120.1526,265600.0],["2024-02-01",120.53,121.6722,119.2587,121.4736,225200.0],["2024-02-02",120.8578,121.7517,118.772,121.0366,324100.0],["2024-02-05",119.4772,119.4772,117.6099,118.0668,247800.0],["2024-02-06",118.6329,120.8081,118.0966,120.0135,235900.0],["2024-02-07",120.9174,121.7616,119.7851,121.1558,178800.0],["2024-02-08",121.553,123.5594,121.553,122.1689,232700.0],["2024-02-09",123.1323,123.7581,122.0199,122.9138,334200.0],["2024-02-12",122.9734,123.7283,121.4736,121.5829,166800.0],["2024-02-13",119.1792,119.4672,117.2027,118.3151,250900.0],["2024-02-14",118.9011,120.381,118.2356,119.9043,350500.0],["2024-02-15",119.6858,119.9341,117.9178,119.1494,311000.0],["2024-02-16",117.5106,119.3083,116.9146,118.176,238400.0],["2024-02-20",117.5602,118.1065,115.3056,115.4645,354100.0],["2024-02-21",115.8121,117.1232,115.395,116.6365,381300.0],["2024-02-22",119.6858,124.1554,115.7923,119.0501,608100.0],["2024-02-23",119.6957,122.4072,118.7521,122.0497,565900.0],["2024-02-26",121.4041,123.6587,119.9639,120.0235,386300.0],["2024-02-27",120.9968,122.0497,119.5268,120.5797,257300.0],["2024-02-28",119.8546,122.0795,119.8546,121.0366,257500.0],["2024-02-29",121.4835,122.0398,120.1129,121.0465,298800.0],["2024-03-01",120.4009,120.4009,118.1363,118.8117,318800.0],["2024-03-04",118.8117,118.911,115.2857,115.6631,360300.0],["2024-03-05",115.5141,115.534,111.0147,111.3127,627300.0],["2024-03-06",111.9087,112.7231,110.6671,111.2233,626500.0],["2024-03-07",111.1935,112.9317,111.0545,112.3854,869700.0],["2024-03-08",112.5543,113.5972,110.6274,111.4418,455000.0],["2024-03-11",111.2432,112.8026,110.3493,112.157,412100.0],["2024-03-12",112.1371,113.4879,111.8491,113.1403,409900.0],["2024-03-13",113.2992,114.3918,111.9087,112.8026,420200.0],["2024-03-14",113.0112,115.4843,111.1141,114.9877,695300.0],["2024-03-15",114.5308,117.7489,114.5308,116.5769,1074300.0],["2024-03-18",116.567,117.1729,114.3123,114.8288,567300.0],["2024-03-19",114.7195,116.855,114.7195,116.6365,430200.0],["2024-03-20",116.9146,119.8844,116.9146,119.7652,421100.0],["2024-03-21",120.4505,120.7187,117.6198,117.7986,352600.0],["2024-03-22",118.176,118.3548,116.4677,116.9742,340900.0],["2024-03-25",117.3616,117.9674,116.269,116.855,367300.0],["2024-03-26",118.1164,120.6989,117.8483,119.9539,287000.0],["2024-03-27",120.1824,123.6091,120.1824,123.4402,490300.0],["2024-03-28",123.8673,125.5757,121.6524,122.9138,570000.0],["2024-04-01",122.8443,124.3838,122.2682,123.0727,295800.0],["2024-04-02",121.5928,123.4799,120.6591,123.033,511300.0],["2024-04-03",123.0727,124.4533,122.437,123.6786,516500.0],["2024-04-04",124.1156,124.7314,118.6925,118.7025,416000.0],["2024-04-05",118.7124,120.967,118.7124,120.3214,324400.0],["2024-04-08",120.4506,120.6492,118.6727,120.5499,291800.0],["2024-04-09",121.2253,124.9301,121.2253,124.0064,668000.0],["2024-04-10",121.7219,122.7549,121.1657,122.1887,381300.0],["2024-04-11",122.6158,124.4732,120.9472,123.5495,438000.0],["2024-04-12",122.0497,122.1788,119.6162,119.9142,405000.0],["2024-04-15",121.9801,124.6122,120.977,121.3643,459100.0],["2024-04-16",120.7088,123.7283,119.656,123.2614,408700.0],["2024-04-17",123.4402,123.4402,120.1327,120.2618,450700.0],["2024-04-18",120.3314,120.9372,117.1232,118.4939,507200.0],["2024-04-19",118.9706,119.7553,117.451,118.1562,403500.0],["2024-04-22",118.474,120.6194,117.3914,119.9241,417200.0],["2024-04-23",120.8379,122.7648,120.6989,122.6655,388000.0],["2024-04-24",121.6325,124.1951,120.9472,122.5562,687700.0],["2024-04-25",129.1514,132.886,126.3405,128.3568,1216300.0],["2024-04-26",128.6547,129.648,126.6285,128.5654,564100.0],["2024-04-29",129.6679,130.4227,128.7541,129.2606,531500.0],["2024-04-30",127.9197,128.7739,126.4199,128.1283,535100.0],["2024-05-01",127.6118,130.1843,127.3536,128.9527,974900.0],["2024-05-02",130.7704,132.3893,127.6516,132.2106,644000.0],["2024-05-03",133.2733,134.5943,132.1212,133.1144,497900.0],["2024-05-06",134.5745,135.7366,133.5415,135.0413,461400.0],["2024-05-07",135.0612,137.9118,134.4553,137.147,668700.0],["2024-05-08",136.6802,138.7262,136.3226,138.1601,451000.0],["2024-05-09",137.882,138.607,136.1438,137.4648,525900.0],["2024-05-10",137.8522,138.2693,136.8589,137.5443,387900.0],["2024-05-13",137.9813,138.319,133.035,133.8593,643200.0],["2024-05-14",134.0282,134.8426,132.29,132.9952,544900.0],["2024-05-15",133.1144,133.2733,131.2173,132.9555,454600.0],["2024-05-16",133.313,135.4088,132.8363,134.0182,380900.0],["2024-05-17",134.0381,134.0381,132.0119,132.7171,326800.0],["2024-05-20",132.4291,134.6142,131.3862,134.4553,396400.0],["2024-05-21",133.7898,134.6837,133.2634,134.5546,281200.0],["2024-05-22",134.0878,135.7763,133.621,135.0314,539900.0],["2024-05-23",135.5578,136.5411,133.174,133.6905,741500.0],["2024-05-24",134.3758,134.8526,132.002,132.0914,285800.0],["2024-05-28",131.2372,131.6146,129.5288,130.0949,487900.0],["2024-05-29",129.1315,130.2141,129.1216,129.2209,363400.0],["2024-05-30",130.0552,130.2439,126.9563,127.2245,368100.0],["2024-05-31",127.8999,129.499,125.8439,128.6249,791600.0],["2024-06-03",128.8633,132.2701,126.0226,132.1212,563300.0],["2024-06-04",132.1212,134.0282,130.7108,131.3167,290200.0],["2024-06-05",131.1478,132.4291,129.6679,132.0218,451900.0],["2024-06-06",131.5749,133.4322,130.9789,133.0548,399500.0],["2024-06-07",132.5582,134.1871,132.2006,133.5812,336900.0],["2024-06-10",132.9356,134.6142,132.5979,133.6011,414700.0],["2024-06-11",133.0945,136.4517,132.439,135.2101,582700.0],["2024-06-12",136.6205,137.6535,135.8061,137.2959,474400.0],["2024-06-13",137.584,139.4414,137.5244,138.3786,550300.0],["2024-06-14",137.2363,138.1303,133.4819,135.6174,319300.0],["2024-06-17",134.8327,139.0242,134.8327,138.905,480200.0],["2024-06-18",138.6964,139.054,135.5776,135.8657,621000.0],["2024-06-20",135.3691,137.4847,134.7334,136.9384,875300.0],["2024-06-21",136.4318,138.0012,135.2002,137.9714,955400.0],["2024-06-24",138.0607,140.1863,137.8025,138.7957,621800.0],["2024-06-25",138.6468,138.7461,136.3126,138.4282,535400.0],["2024-06-26",138.6766,139.938,137.6436,139.789,618100.0],["2024-06-27",139.9082,140.6134,138.7064,139.5804,822800.0],["2024-06-28",139.5804,139.8387,136.9285,138.6567,1023800.0],["2024-07-01",138.9348,138.9348,136.0147,137.6237,682600.0],["2024-07-02",137.9316,139.0441,136.5808,137.5244,561700.0],["2024-07-03",138.1501,139.6003,137.9714,139.054,238000.0],["2024-07-05",138.9646,139.1533,137.9416,138.6269,268900.0],["2024-07-08",139.4414,139.8486,137.584,137.733,348100.0],["2024-07-09",137.733,138.6269,136.8589,137.8621,362000.0],["2024-07-10",138.2495,138.319,137.0178,137.7926,194300.0],["2024-07-11",137.9416,139.5506,136.998,138.6567,524900.0],["2024-07-12",139.5506,142.431,139.054,141.1994,585900.0],["2024-07-15",141.2987,143.9308,140.7624,143.8017,728300.0],["2024-07-16",144.636,145.6491,142.8283,143.2455,474000.0],["2024-07-17",142.6396,143.8811,141.9145,142.0734,267700.0],["2024-07-18",142.6694,143.0866,138.8554,139.4215,224400.0],["2024-07-19",139.1335,139.5506,137.8124,139.1633,445200.0],["2024-07-22",139.9181,140.6233,137.8025,139.789,593400.0],["2024-07-23",140.9908,141.7854,140.2161,140.7226,486700.0],["2024-07-24",139.054,140.6332,136.0842,136.3226,730700.0],["2024-07-25",136.7795,144.4572,135.8259,137.0278,1197200.0],["2024-07-26",139.7493,142.6197,138.1799,141.6166,814400.0],["2024-07-29",141.6861,144.5963,141.6166,144.0202,457000.0],["2024-07-30",144.0401,144.9638,141.7854,141.9841,290600.0],["2024-07-31",142.878,144.7651,141.7556,142.5899,491500.0],["2024-08-01",142.9376,143.8514,138.0608,139.0143,344700.0],["2024-08-02",136.9483,137.0874,133.7004,134.4453,366300.0],["2024-08-05",128.6746,131.3365,127.7906,129.4692,335600.0],["2024-08-06",129.6579,133.9289,129.4791,131.7437,275400.0],["2024-08-07",132.7866,134.2268,130.9392,131.5351,223700.0],["2024-08-08",132.8462,135.2102,132.588,133.9487,283300.0],["2024-08-09",133.7799,133.8196,131.7338,132.7568,273300.0],["2024-08-12",135.8458,136.7695,133.7203,135.1505,264000.0],["2024-08-13",135.3889,136.998,135.0909,135.6074,232500.0],["2024-08-14",135.8756,136.3921,133.8395,134.6738,310800.0],["2024-08-15",136.8987,138.0012,136.1339,136.9086,330100.0],["2024-08-16",136.1339,137.6535,135.826,135.9849,283600.0],["2024-08-19",136.0842,137.2165,135.2598,135.7465,471100.0],["2024-08-20",135.965,136.5808,135.0711,135.4386,303400.0],["2024-08-21",135.6968,137.5542,135.4187,136.9781,145100.0],["2024-08-22",137.2761,137.6933,135.4088,135.9451,286100.0],["2024-08-23",136.5411,138.0409,136.4616,137.3059,239000.0],["2024-08-26",138.1005,138.617,135.3989,135.6472,195700.0],["2024-08-27",136.0743,137.0774,135.1406,136.5709,269100.0],["2024-08-28",136.5709,138.031,135.4287,137.9912,235900.0],["2024-08-29",138.0607,140.8021,137.4549,137.6436,311700.0],["2024-08-30",137.9018,138.4978,136.5411,138.031,219600.0],["2024-09-03",137.7231,138.3389,134.3858,135.0612,194300.0],["2024-09-04",134.6937,138.6269,134.1772,137.3555,384000.0],["2024-09-05",137.3853,138.021,135.9352,137.6237,279100.0],["2024-09-06",138.0608,138.7163,135.1207,135.7564,223900.0],["2024-09-09",136.9781,141.0305,136.9781,139.2228,501300.0],["2024-09-10",139.7294,140.0572,137.0178,139.054,268300.0],["2024-09-11",139.1732,139.9678,136.8291,139.3023,282400.0],["2024-09-12",139.7195,140.3055,138.5673,139.2924,240400.0],["2024-09-13",139.5804,141.0405,138.9447,139.5009,301200.0],["2024-09-16",139.8784,141.0405,138.6865,139.6102,359000.0],["2024-09-17",140.1466,140.6432,138.1104,139.0242,479700.0],["2024-09-18",139.5307,140.4545,137.1768,137.8422,398600.0],["2024-09-19",139.5506,140.0671,138.3686,139.6499,589600.0],["2024-09-20",139.1533,139.5407,135.8558,136.7497,1558300.0],["2024-09-23",137.4251,137.4449,134.0977,136.253,455800.0],["2024-09-24",136.5411,137.4648,132.0914,132.3496,504000.0],["2024-09-25",132.5383,134.0183,130.6412,130.8498,539000.0],["2024-09-26",132.4489,133.9289,131.2173,132.4887,412600.0],["2024-09-27",132.6873,133.8593,131.9821,133.1144,596700.0],["2024-09-30",133.1641,135.4287,132.578,134.2964,517100.0],["2024-10-01",134.4354,135.23,132.1808,135.0115,515000.0],["2024-10-02",134.7135,136.0445,134.495,135.5081,333500.0],["2024-10-03",134.5745,136.1338,133.4918,135.5975,265600.0],["2024-10-04",137.1867,137.5145,135.7266,136.6007,262700.0],["2024-10-07",136.0445,136.9682,134.8824,135.6472,353600.0],["2024-10-08",135.081,139.5009,135.0512,138.0905,535400.0],["2024-10-09",137.6833,139.7791,136.8887,139.6797,469400.0],["2024-10-10",139.3023,139.9181,138.1203,139.0441,528100.0],["2024-10-11",139.1632,140.7127,137.5244,138.1303,408000.0],["2024-10-14",138.1303,138.5474,136.6901,137.7528,399200.0],["2024-10-15",137.5741,140.1068,137.1966,137.882,300500.0],["2024-10-16",138.1799,139.3619,138.1005,139.1633,265500.0],["2024-10-17",139.7393,140.0274,138.5474,139.6499,233500.0],["2024-10-18",139.4314,139.938,136.6305,137.0774,318900.0],["2024-10-21",136.5212,137.1271,133.8196,134.5745,364900.0],["2024-10-22",134.1176,134.5248,132.0914,133.323,379300.0],["2024-10-23",133.1641,134.6738,132.8264,133.2237,557500.0],["2024-10-24",129.2209,140.0075,129.2209,139.1931,907600.0],["2024-10-25",139.8387,139.8685,138.1303,139.3023,945300.0],["2024-10-28",141.0405,142.0238,139.7095,140.2161,569600.0],["2024-10-29",139.4513,143.3249,138.7361,143.1859,630700.0],["2024-10-30",142.7985,144.2784,141.7258,143.0071,584700.0],["2024-10-31",143.0766,143.3746,139.0937,139.1533,469600.0],["2024-11-01",139.352,140.4644,136.3325,137.5443,507000.0],["2024-11-04",137.1668,138.2395,135.2102,136.3325,264200.0],["2024-11-05",135.7167,136.8589,134.6738,136.2332,259400.0],["2024-11-06",140.6333,149.195,140.6333,146.4537,1052900.0],["2024-11-07",145.9868,146.7913,143.6328,145.4207,329800.0],["2024-11-08",145.4207,146.6324,143.603,144.338,443400.0],["2024-11-11",145.3214,145.3214,140.077,140.9213,731500.0],["2024-11-12",140.9312,140.9312,138.0608,140.3253,565600.0],["2024-11-13",140.3154,141.1299,138.4282,140.5836,610600.0],["2024-11-14",140.7425,141.7358,139.2824,139.9579,510000.0],["2024-11-15",140.0969,140.1962,136.8689,137.9714,468300.0],["2024-11-18",138.021,138.9646,136.8589,137.9118,447000.0],["2024-11-19",137.0675,138.9447,136.1438,137.8025,332600.0],["2024-11-20",137.1271,139.0937,136.263,139.0242,245100.0],["2024-11-21",138.9447,141.6563,138.3289,141.4179,341800.0],["2024-11-22",141.9543,143.2554,139.6798,140.9114,299200.0],["2024-11-25",141.7457,142.8084,140.6928,140.8716,455600.0],["2024-11-26",140.8716,140.8716,137.8919,138.756,420900.0],["2024-11-27",138.8653,140.7425,138.8653,139.2725,290500.0],["2024-11-29",139.7791,141.7953,139.3619,141.1497,286600.0],["2024-12-02",140.8617,142.9276,139.8883,141.8152,372700.0],["2024-12-03",141.3186,141.696,137.872,139.3122,400300.0],["2024-12-04",139.3818,142.3714,139.3818,141.2987,378700.0],["2024-12-05",141.0504,141.8847,139.5109,140.0075,230700.0],["2024-12-06",140.4548,140.9429,138.2035,138.6418,257600.0],["2024-12-09",138.7613,139.7475,136.8687,137.3767,367000.0],["2024-12-10",136.8787,139.6778,135.4841,137.8349,290500.0],["2024-12-11",138.2633,139.7376,137.825,138.0939,371600.0],["2024-12-12",138.084,139.7874,136.5898,136.9285,301600.0],["2024-12-13",137.4763,138.074,135.1055,135.5239,382200.0],["2024-12-16",134.737,136.5499,134.1194,134.2787,505300.0],["2024-12-17",132.9838,133.9301,130.862,131.2405,586900.0],["2024-12-18",131.2306,134.0098,129.0391,129.0491,618400.0],["2024-12-19",130.2544,133.5715,130.2544,132.2367,494100.0],["2024-12-20",132.0474,134.5178,131.1708,131.7187,890200.0],["2024-12-23",131.1409,131.639,129.6766,131.5792,368100.0],["2024-12-24",131.37,132.2666,130.3141,131.4697,188800.0],["2024-12-26",130.4337,132.2765,130.4337,131.7386,305100.0],["2024-12-27",131.3003,132.4359,130.8222,132.0972,191900.0],["2024-12-30",130.7524,134.0397,130.5831,133.6412,491600.0],["2024-12-31",134.219,134.7669,132.6351,133.0236,538100.0],["2025-01-02",133.6014,135.8128,130.4038,131.0812,357700.0],["2025-01-03",130.9118,132.9439,129.6467,132.3961,231500.0],["2025-01-06",132.675,133.9201,131.5195,132.3064,342200.0],["2025-01-07",132.3064,132.8642,129.1287,130.2544,481000.0],["2025-01-08",129.6069,130.7026,128.3219,128.5709,323100.0],["2025-01-10",126.8476,127.5549,125.2139,126.3695,703300.0],["2025-01-13",126.0905,128.551,125.5626,127.7043,516400.0],["2025-01-14",127.8736,129.2582,127.4951,128.4514,305000.0],["2025-01-15",129.9854,130.7425,126.22,126.3993,440100.0],["2025-01-16",126.6782,126.7679,123.5703,124.0883,1265900.0],["2025-01-17",125.5028,127.515,124.4469,125.5128,603000.0],["2025-01-21",126.2101,126.9273,124.945,125.9013,473200.0],["2025-01-22",126.6882,127.3556,124.4668,124.9051,448700.0],["2025-01-23",124.5166,125.2837,123.6301,125.0247,479000.0],["2025-01-24",124.8155,125.0147,123.899,124.5366,450800.0],["2025-01-27",124.0086,125.7618,124.0086,124.686,425000.0],["2025-01-28",124.6959,125.971,124.3075,125.4032,440200.0],["2025-01-29",125.3036,125.7419,123.5105,123.9887,366500.0],["2025-01-30",124.7159,126.1105,124.3672,125.0844,417500.0],["2025-01-31",125.2438,125.3036,122.4845,123.1021,511600.0],["2025-02-03",121.2493,123.6799,120.7712,122.614,735200.0],["2025-02-04",122.4945,123.5006,121.8869,123.4209,356200.0],["2025-02-05",123.6102,123.6998,120.1436,120.4723,678000.0],["2025-02-06",121.0202,122.9926,121.0202,122.7933,616700.0],["2025-02-07",122.5244,123.5902,121.2493,121.5382,429300.0],["2025-02-10",122.7933,123.3711,121.3191,121.9566,524100.0],["2025-02-11",121.4685,121.9466,120.1934,121.2892,666600.0],["2025-02-12",120.9306,121.9466,120.2632,120.4325,441600.0],["2025-02-13",121.2394,122.7236,120.8808,122.614,536000.0],["2025-02-14",123.3611,124.4967,121.2692,121.6378,532400.0],["2025-02-18",121.8968,122.375,120.4823,121.1099,826900.0],["2025-02-19",120.8907,121.4386,117.8625,119.0778,1031900.0],["2025-02-20",119.4862,125.3833,118.3406,118.5897,989700.0],["2025-02-21",117.9023,119.8647,115.3223,116.4579,1199300.0],["2025-02-24",116.3982,116.8265,114.1569,114.366,858900.0],["2025-02-25",114.4457,114.7944,112.9615,113.8381,733800.0],["2025-02-26",114.386,115.9997,113.868,114.2565,637700.0],["2025-02-27",114.6051,117.1253,114.0074,116.8165,508100.0],["2025-02-28",117.5039,118.241,115.7606,118.0418,542400.0],["2025-03-03",118.0916,118.6494,114.6749,114.7147,541300.0],["2025-03-04",113.868,113.868,111.1685,112.2642,641600.0],["2025-03-05",112.2841,114.2465,112.0052,114.0672,687800.0],["2025-03-06",113.1508,114.5453,112.3539,112.7623,367400.0],["2025-03-07",112.4136,113.091,108.977,111.5669,830700.0],["2025-03-10",111.0589,111.1983,107.8613,109.1363,769900.0],["2025-03-11",109.0766,109.2659,106.5962,108.1801,835100.0],["2025-03-12",108.2299,108.8275,104.7733,106.0882,658800.0],["2025-03-13",107.0843,109.8635,106.8652,107.1939,703800.0],["2025-03-14",107.8513,110.2421,107.154,110.0727,666900.0],["2025-03-17",109.9333,112.0351,109.5746,111.1983,561700.0],["2025-03-18",111.1087,111.6864,109.8536,109.9631,423000.0],["2025-03-19",110.6206,112.6228,110.5409,112.5332,632700.0],["2025-03-20",111.5968,113.35,111.3378,111.5769,512300.0],["2025-03-21",110.2321,111.9156,107.5824,111.6665,925300.0],["2025-03-24",112.1845,113.9278,111.9454,113.2902,585100.0],["2025-03-25",113.7584,114.4059,111.3876,112.5929,407500.0],["2025-03-26",112.832,113.2504,112.0749,112.9914,461300.0],["2025-03-27",113.0213,113.0213,111.1187,111.9654,448100.0],["2025-03-28",111.6566,111.6566,109.6643,110.7999,479500.0],["2025-03-31",109.5746,111.3776,108.5885,110.6405,1060000.0],["2025-04-01",110.511,110.76,108.957,110.2919,861100.0],["2025-04-02",110.8696,111.5968,109.1862,111.3577,898300.0],["2025-04-03",108.8873,110.1126,106.4966,108.5984,828100.0],["2025-04-04",105.4507,106.128,101.2271,102.263,984300.0],["2025-04-07",99.1153,103.4982,97.123,99.2746,967400.0],["2025-04-08",102.024,103.6277,96.4257,97.621,977600.0],["2025-04-09",96.2962,106.4568,96.2962,105.4905,899700.0],["2025-04-10",103.6875,105.1219,101.2071,102.014,698400.0],["2025-04-11",102.014,102.3427,99.3643,102.1136,587000.0],["2025-04-14",103.0699,103.6576,100.5995,101.2271,514100.0],["2025-04-15",101.5558,103.5381,101.496,102.2331,477000.0],["2025-04-16",101.7351,102.522,99.2647,100.5995,492500.0],["2025-04-17",100.7688,102.8408,100.1413,100.9681,617900.0],["2025-04-21",100.221,100.7091,98.8164,99.6133,702400.0],["2025-04-22",100.3305,102.7611,100.1512,102.6017,543800.0],["2025-04-23",104.8331,108.3096,104.1656,104.6338,793700.0],["2025-04-24",102.004,103.3189,87.0421,87.6498,4201000.0],["2025-04-25",87.6597,88.1976,85.2491,88.0084,2226600.0],["2025-04-28",88.6558,89.7616,87.6199,89.0244,2001600.0],["2025-04-29",88.9547,91.0864,88.357,91.0665,1281100.0],["2025-04-30",90.0305,90.3692,88.1279,90.0604,1060800.0],["2025-05-01",89.9807,90.947,89.0842,90.5983,1104200.0],["2025-05-02",91.704,93.4672,91.2757,92.8695,802900.0],["2025-05-05",92.3814,92.7699,89.4926,90.3592,1202500.0],["2025-05-06",89.5623,91.8534,89.5623,91.8435,1146000.0],["2025-05-07",92.2419,93.0986,91.5247,92.1324,1070700.0],["2025-05-08",92.6703,94.0549,92.0527,93.3576,978600.0],["2025-05-09",93.258,95.3499,93.258,94.6725,986900.0],["2025-05-12",97.8601,98.926,96.5751,97.7804,1082200.0],["2025-05-13",96.874,98.6172,96.874,97.9797,996100.0],["2025-05-14",97.6908,98.9957,97.6908,98.4279,879100.0],["2025-05-15",97.7306,98.0992,96.5751,97.4617,984200.0],["2025-05-16",97.0034,97.89,96.8341,97.89,702300.0],["2025-05-19",97.2126,97.9996,96.8241,97.6609,733700.0],["2025-05-20",97.4417,97.5513,96.4954,96.9337,585900.0],["2025-05-21",96.1169,96.4855,93.766,93.9055,840100.0],["2025-05-22",93.8158,94.5032,92.2818,92.8097,1038400.0],["2025-05-23",91.1362,93.0986,91.1063,92.8795,563700.0],["2025-05-27",93.9055,94.8418,93.4771,94.1744,719500.0],["2025-05-28",94.1844,94.812,93.5269,93.9254,875200.0],["2025-05-29",94.6326,95.1307,93.9055,94.6526,772200.0],["2025-05-30",94.1645,95.3399,93.8756,95.1008,813900.0],["2025-06-02",95.1008,95.2403,91.7638,92.4212,916800.0],["2025-06-03",92.1622,94.533,91.8335,93.5269,819200.0],["2025-06-04",93.1086,96.0472,93.1086,95.6089,1037400.0],["2025-06-05",95.8778,97.0134,95.1008,95.6686,946800.0],["2025-06-06",96.7644,97.7904,96.2862,97.7007,586300.0],["2025-06-09",97.9298,99.3543,96.7146,99.2049,1500700.0],["2025-06-10",99.6034,102.7312,99.6034,101.4462,969300.0],["2025-06-11",101.5956,102.0439,99.5237,100.2608,488100.0],["2025-06-12",99.2746,100.0417,98.4777,98.9658,637800.0],["2025-06-13",97.9996,98.1689,95.3399,95.4694,647700.0],["2025-06-16",96.2563,97.4517,95.9376,97.0234,690800.0],["2025-06-17",96.2364,98.4678,95.7284,97.9199,540600.0],["2025-06-18",98.1191,99.5336,98.1191,98.5375,552400.0],["2025-06-20",99.2846,99.2946,97.0632,97.5214,1000600.0],["2025-06-23",97.6111,99.5037,96.356,99.444,641000.0],["2025-06-24",99.9918,100.4102,96.595,99.683,670000.0],["2025-06-25",99.9918,100.1413,98.6172,99.3244,590500.0],["2025-06-26",99.7428,100.3305,99.175,100.211,419700.0],["2025-06-27",100.3505,101.0776,99.9719,100.5596,1279800.0],["2025-06-30",100.5596,101.0776,99.962,100.6095,633600.0],["2025-07-01",100.5397,104.2553,100.5098,103.7971,554000.0],["2025-07-02",103.7572,104.6936,103.1795,104.5442,465600.0],["2025-07-03",105.1319,105.4805,104.5541,104.8928,309300.0],["2025-07-07",103.807,104.7633,102.2232,103.0898,458500.0],["2025-07-08",102.9404,104.4047,102.6017,104.2553,487600.0],["2025-07-09",104.1856,105.1319,103.5779,104.9725,542200.0],["2025-07-10",105.3012,106.6859,104.6338,106.387,598300.0],["2025-07-11",106.1579,106.2177,104.8131,105.3909,484300.0],["2025-07-14",105.1219,106.5464,104.9426,106.4767,455800.0],["2025-07-15",106.4767,106.6659,103.7473,103.7971,511600.0],["2025-07-16",104.3948,105.7395,103.8568,105.0024,631100.0],["2025-07-17",104.9725,106.5066,104.6139,105.8591,850000.0],["2025-07-18",106.9648,107.5425,104.6836,105.1419,513400.0],["2025-07-21",105.5602,106.7556,104.4346,105.2514,616200.0],["2025-07-22",105.7097,107.8513,105.7097,107.6421,665400.0],["2025-07-23",107.941,109.5746,107.7019,108.7379,1016900.0],["2025-07-24",113.0611,118.0019,111.278,113.3101,2165500.0],["2025-07-25",113.4895,113.8381,111.2083,113.091,1117000.0],["2025-07-28",113.1508,113.1508,110.4214,110.8198,786700.0],["2025-07-29",110.9493,111.0987,109.4352,110.1723,611800.0],["2025-07-30",110.4811,111.2083,109.2559,109.6743,432700.0],["2025-07-31",108.718,109.2858,106.5464,106.6261,551400.0],["2025-08-01",105.3809,106.3173,103.8668,105.9786,556600.0],["2025-08-04",106.4468,107.4429,103.4185,104.1059,527900.0],["2025-08-05",104.0063,104.9426,102.9902,103.04,503800.0],["2025-08-06",103.1097,103.9565,101.6952,101.9144,401400.0],["2025-08-07",102.532,102.6615,100.6692,101.7749,399300.0],["2025-08-08",101.3267,102.2232,100.0516,100.5098,617500.0],["2025-08-11",100.4301,100.8784,99.3842,100.0217,501200.0],["2025-08-12",100.6393,101.9044,100.3704,101.755,287000.0],["2025-08-13",101.7351,103.4285,101.0278,103.1695,437400.0],["2025-08-14",102.7711,103.3887,101.6753,103.1795,361400.0],["2025-08-15",102.781,103.2592,101.765,102.1833,627700.0],["2025-08-18",102.5619,103.8568,101.9243,102.6515,614800.0],["2025-08-19",102.7511,104.6936,102.7511,103.3787,366100.0],["2025-08-20",103.6377,103.8867,102.0837,102.1136,389900.0],["2025-08-21",101.7052,102.9006,101.3466,102.0638,375500.0],["2025-08-22",102.3128,104.4645,102.0538,103.6377,556000.0],["2025-08-25",103.6775,104.0063,102.8009,102.8308,372700.0],["2025-08-26",102.6615,103.817,102.4921,103.4285,726700.0],["2025-08-27",103.289,105.8491,103.289,105.7794,654200.0],["2025-08-28",106.0583,106.6161,101.4562,102.4623,869900.0],["2025-08-29",102.0538,103.4385,101.8048,103.3289,506500.0],["2025-09-02",102.6814,102.8806,101.4562,101.6753,463100.0],["2025-09-03",100.9382,101.9343,100.4003,101.1972,472300.0],["2025-09-04",101.1175,101.6554,100.0715,101.5558,415200.0],["2025-09-05",101.6255,103.1396,101.0976,101.9841,538000.0],["2025-09-08",101.7351,102.6017,99.0057,99.6033,619800.0],["2025-09-09",99.6731,99.9221,96.7245,97.3122,506200.0],["2025-09-10",96.8341,97.4916,95.6686,96.1966,545500.0],["2025-09-11",96.3759,98.4976,96.0272,98.4379,447000.0],["2025-09-12",98.3881,99.2647,95.8778,95.9475,480200.0],["2025-09-15",96.4855,97.1728,95.3001,95.6089,448000.0],["2025-09-16",95.6288,97.123,95.061,95.6985,523900.0],["2025-09-17",95.7284,97.5712,95.1108,95.7284,577700.0],["2025-09-18",95.9077,97.0034,95.6288,96.0173,584000.0],["2025-09-19",96.5751,97.5613,94.4932,94.9315,1958800.0],["2025-09-22",95.0112,95.5591,92.6802,95.4594,607700.0],["2025-09-23",95.4594,96.8341,95.1307,96.4058,521300.0],["2025-09-24",96.4257,97.8302,96.1268,97.631,830000.0],["2025-09-25",97.4916,97.9398,95.061,95.8579,557600.0],["2025-09-26",96.3659,97.0831,96.0472,96.5651,508200.0],["2025-09-29",96.8739,98.0295,96.1169,97.9,476100.0],["2025-09-30",97.621,97.7904,95.4794,96.6349,639400.0],["2025-10-01",95.9874,96.9238,95.5292,96.2364,519100.0],["2025-10-02",96.0671,96.6548,95.1008,95.6487,470800.0],["2025-10-03",95.579,97.1628,95.3797,95.6089,463400.0],["2025-10-06",95.7682,95.7682,92.6304,93.0189,635900.0],["2025-10-07",92.8496,94.3936,90.15,91.1561,581100.0],["2025-10-08",91.3454,92.8695,90.9968,92.2021,621200.0],["2025-10-09",92.1722,92.5308,90.4887,90.7477,344800.0],["2025-10-10",90.7477,90.9071,88.606,89.6719,614600.0],["2025-10-13",90.2397,90.6979,87.6199,87.6597,662800.0],["2025-10-14",87.1716,89.2535,86.7931,88.0781,763500.0],["2025-10-15",88.2674,88.2674,86.3249,86.5142,693700.0],["2025-10-16",86.3847,87.331,85.8567,86.4146,633000.0],["2025-10-17",86.0261,90.2397,85.777,90.1799,889700.0],["2025-10-20",90.4887,95.3897,90.3692,95.31,1290800.0],["2025-10-21",94.7522,97.4916,94.7522,96.2364,1272200.0],["2025-10-22",95.9675,98.418,95.579,95.8479,1272500.0],["2025-10-23",101.0975,107.672,100.1114,103.2791,1778500.0],["2025-10-24",102.9802,103.2791,100.1014,100.6095,973600.0],["2025-10-27",101.0477,103.0599,99.6731,102.7113,810800.0],["2025-10-28",102.0439,102.6017,98.6371,99.2149,910400.0],["2025-10-29",98.7766,101.6653,97.7605,100.2508,1128500.0],["2025-10-30",99.5834,101.6454,99.1053,100.0118,741500.0],["2025-10-31",99.4041,99.942,98.0892,98.8164,743200.0],["2025-11-03",98.5674,98.5674,96.5054,98.2287,757500.0],["2025-11-04",97.7406,99.3344,96.854,98.6271,545700.0],["2025-11-05",98.4478,99.5535,98.1091,98.6172,553100.0],["2025-11-06",98.9758,100.4401,95.3997,96.1966,574900.0],["2025-11-07",94.5629,97.2724,92.4013,97.0533,508300.0],["2025-11-10",97.372,100.1911,97.3521,99.4838,702600.0],["2025-11-11",99.6332,101.3466,98.5674,99.0455,406600.0],["2025-11-12",99.4539,100.8186,98.9061,99.2248,356100.0],["2025-11-13",98.677,101.237,98.5375,99.434,426500.0],["2025-11-14",98.9061,99.2846,97.0632,98.9061,494700.0],["2025-11-17",98.7168,100.8386,97.6709,99.4539,686400.0],["2025-11-18",100.0317,104.5143,98.8264,104.1557,834200.0],["2025-11-19",104.066,104.3051,102.1634,102.3228,676800.0],["2025-11-20",102.6117,104.3051,100.5098,103.9863,1174600.0],["2025-11-21",104.3649,107.3035,103.2094,105.7794,597400.0],["2025-11-24",105.5801,105.8391,104.066,105.7794,552700.0],["2025-11-25",106.0683,107.7816,106.0284,107.2736,663900.0],["2025-11-26",107.1939,110.1723,107.1042,107.9111,845400.0],["2025-11-28",108.708,109.3655,107.6123,108.6682,403000.0],["2025-12-01",108.4689,110.8696,107.931,110.4014,837300.0],["2025-12-02",110.521,111.278,108.8674,110.5608,1114600.0],["2025-12-03",111.0688,112.563,110.6106,111.1884,854600.0],["2025-12-04",111.2681,112.9217,110.3118,112.832,825500.0],["2025-12-05",112.9,114.41,112.37,112.49,678700.0],["2025-12-08",112.47,113.83,112.24,113.33,599500.0],["2025-12-09",113.66,114.86,112.66,114.0,527000.0],["2025-12-10",114.29,116.8,113.64,115.17,829500.0],["2025-12-11",115.32,117.53,113.27,115.72,648500.0],["2025-12-12",116.89,118.14,116.15,116.76,999700.0],["2025-12-15",117.04,118.16,115.73,117.59,613900.0],["2025-12-16",117.93,118.35,116.57,116.89,707000.0],["2025-12-17",116.87,117.86,116.5,117.37,612400.0],["2025-12-18",117.17,117.99,116.43,116.57,879200.0],["2025-12-19",116.1,117.0,114.54,114.76,1202200.0],["2025-12-22",114.45,115.84,114.0,114.61,670000.0],["2025-12-23",114.21,114.65,113.32,113.92,587900.0],["2025-12-24",114.05,114.97,113.68,114.02,330300.0],["2025-12-26",114.13,115.25,113.78,114.51,425400.0],["2025-12-29",114.86,115.52,114.25,114.51,467300.0],["2025-12-30",114.5,115.47,114.03,114.64,425400.0],["2025-12-31",114.52,115.37,113.55,113.78,411200.0],["2026-01-02",113.31,113.76,109.52,111.95,683000.0],["2026-01-05",112.02,116.0,111.89,114.44,767100.0],["2026-01-06",114.26,116.04,113.1,113.27,618900.0],["2026-01-07",112.88,113.54,108.39,109.28,1033100.0],["2026-01-08",109.11,113.3,108.85,111.52,1016400.0],["2026-01-09",111.65,112.0,106.59,108.24,874300.0],["2026-01-12",108.11,108.21,105.19,106.07,673100.0],["2026-01-13",105.85,107.04,105.47,105.48,573900.0],["2026-01-14",106.19,110.12,106.12,108.08,738300.0],["2026-01-15",108.08,112.33,106.76,107.49,811200.0],["2026-01-16",107.18,107.18,104.2,106.88,1105200.0],["2026-01-20",106.03,109.31,103.65,103.78,662300.0],["2026-01-21",103.99,104.76,102.15,102.5,822100.0],["2026-01-22",103.09,103.84,102.52,102.88,533800.0],["2026-01-23",102.63,102.98,101.69,102.54,721200.0],["2026-01-26",102.93,103.25,101.18,101.47,557100.0],["2026-01-27",101.01,101.98,100.14,100.23,722000.0],["2026-01-28",100.69,102.65,98.62,98.9,758100.0],["2026-01-29",98.85,99.86,96.02,97.93,746600.0],["2026-01-30",97.99,98.74,96.12,98.36,1168500.0],["2026-02-02",98.45,98.64,95.41,95.52,630800.0],["2026-02-03",95.01,96.28,93.55,94.17,872900.0],["2026-02-04",94.64,97.97,94.64,95.48,653500.0],["2026-02-05",95.63,96.35,93.4,93.69,618500.0],["2026-02-06",94.99,95.3,92.8,93.55,1073900.0],["2026-02-09",93.43,94.58,92.55,94.24,859900.0],["2026-02-10",94.39,97.44,93.82,96.58,1055400.0],["2026-02-11",95.93,96.96,94.53,94.78,526600.0],["2026-02-12",94.98,95.21,90.61,90.84,615500.0],["2026-02-13",90.81,91.22,89.13,89.24,729000.0],["2026-02-17",89.25,91.15,87.54,87.97,1046200.0],["2026-02-18",88.66,91.96,88.29,90.69,1064100.0],["2026-02-19",90.71,92.29,89.98,92.21,850000.0],["2026-02-20",92.14,93.74,90.83,93.71,1051200.0],["2026-02-23",92.6,94.04,91.18,94.0,1056500.0],["2026-02-24",93.85,96.32,93.55,96.19,1261100.0],["2026-02-25",95.6,96.61,94.79,96.14,1171600.0],["2026-02-26",94.78,95.06,85.84,90.37,2349500.0],["2026-02-27",89.46,92.22,87.07,91.93,1283300.0],["2026-03-02",91.4,94.15,89.48,93.78,955100.0],["2026-03-03",93.41,93.6,89.72,93.42,832000.0],["2026-03-04",93.42,94.05,89.79,90.75,1006300.0],["2026-03-05",90.14,91.35,89.59,90.04,1209000.0],["2026-03-06",89.07,89.07,82.67,83.83,2327500.0],["2026-03-09",83.08,85.64,80.24,85.1,2066200.0],["2026-03-10",84.97,85.48,83.0,83.62,1198100.0],["2026-03-11",83.7,86.77,83.27,85.98,1100200.0],["2026-03-12",85.2,86.83,83.91,84.08,1096000.0],["2026-03-13",84.32,86.38,83.42,86.36,763200.0],["2026-03-16",86.57,87.94,84.96,86.2,923400.0],["2026-03-17",87.17,88.33,85.91,85.94,570700.0],["2026-03-18",84.96,86.57,84.59,85.81,864700.0],["2026-03-19",86.05,88.04,84.88,87.83,734500.0],["2026-03-20",86.93,87.31,83.23,83.73,1595400.0],["2026-03-23",85.09,86.09,84.1,84.62,1012200.0],["2026-03-24",84.1,86.6,83.91,86.05,1000500.0],["2026-03-25",86.77,87.55,85.61,87.2,968300.0],["2026-03-26",86.97,89.61,86.43,87.57,637300.0],["2026-03-27",87.18,87.18,84.52,84.52,771400.0],["2026-03-30",84.76,86.92,84.07,85.86,814700.0],["2026-03-31",86.61,90.04,85.99,89.83,1300300.0],["2026-04-01",89.87,90.75,88.84,89.11,965900.0],["2026-04-02",89.11,89.64,87.07,89.07,558700.0],["2026-04-06",88.88,89.96,88.19,89.59,591100.0],["2026-04-07",89.59,90.39,88.19,88.51,462700.0],["2026-04-08",90.3,91.82,88.38,88.48,1074300.0],["2026-04-09",88.45,89.01,87.01,88.47,650400.0],["2026-04-10",88.47,89.47,87.13,87.48,395600.0],["2026-04-13",87.31,89.61,86.47,89.53,874200.0],["2026-04-14",90.41,95.48,90.33,91.94,1419200.0],["2026-04-15",91.94,94.34,91.94,91.99,776100.0],["2026-04-16",92.24,93.34,91.19,93.27,927100.0],["2026-04-17",93.57,94.65,91.29,92.21,765700.0],["2026-04-20",91.88,93.22,90.5,92.91,1149200.0],["2026-04-21",93.0,94.15,90.32,90.84,1239000.0],["2026-04-22",91.28,91.74,88.17,88.94,1254400.0],["2026-04-23",92.01,98.4,92.01,97.91,1997900.0],["2026-04-24",99.54,102.89,98.25,101.55,2770300.0],["2026-04-27",101.15,102.84,100.21,100.39,1013400.0],["2026-04-28",102.84,102.84,99.0,99.52,665000.0],["2026-04-29",99.54,102.14,99.3,101.15,837200.0],["2026-04-30",100.68,101.49,99.79,100.99,676200.0],["2026-05-01",100.72,101.22,97.41,98.65,998000.0],["2026-05-04",95.57,97.17,90.11,91.7,1750500.0],["2026-05-05",91.71,93.2,90.43,92.66,809800.0],["2026-05-06",92.92,93.14,91.29,92.25,1099600.0],["2026-05-07",91.63,92.32,88.57,88.85,1261000.0],["2026-05-08",88.86,90.37,87.73,88.13,791800.0],["2026-05-11",88.28,88.92,85.56,86.17,1133400.0],["2026-05-12",88.72,88.83,86.2,86.58,928100.0],["2026-05-13",86.5,87.11,84.68,85.56,884000.0],["2026-05-14",86.29,87.75,85.25,85.76,750400.0],["2026-05-15",86.52,87.53,85.27,86.73,610700.0],["2026-05-18",86.52,88.73,85.96,87.93,553700.0],["2026-05-19",87.3,88.75,86.2,86.73,588700.0],["2026-05-20",86.86,86.86,85.25,85.63,622900.0],["2026-05-21",85.12,86.65,83.76,85.53,982200.0],["2026-05-22",85.42,86.01,85.0,85.12,588000.0],["2026-05-26",84.92,84.92,81.45,83.07,1668000.0],["2026-05-27",83.42,87.67,83.33,86.88,1018000.0],["2026-05-28",86.56,90.08,86.38,88.43,1076200.0],["2026-05-29",87.99,89.37,86.98,87.21,937800.0],["2026-06-01",87.2,90.9,87.0,89.77,899600.0],["2026-06-02",89.41,90.0,87.53,87.58,532300.0],["2026-06-03",87.43,87.43,84.96,86.0,606300.0],["2026-06-04",87.5,87.69,85.83,86.16,590500.0],["2026-06-05",86.42,87.71,85.64,86.92,444400.0],["2026-06-08",86.78,87.41,85.82,86.84,690700.0],["2026-06-09",87.14,89.89,87.14,88.82,633300.0],["2026-06-10",88.96,90.54,88.54,88.66,793200.0],["2026-06-11",88.68,89.02,86.45,87.07,832800.0],["2026-06-12",87.55,87.85,86.28,86.94,650200.0],["2026-06-15",87.39,93.66,87.39,92.3,1989500.0],["2026-06-16",93.0,94.0,89.48,89.86,1643800.0],["2026-06-17",89.18,90.98,87.17,87.76,1241900.0],["2026-06-18",88.16,88.7,86.75,88.27,1229700.0],["2026-06-22",87.66,88.85,86.12,86.35,884700.0],["2026-06-23",86.35,86.9,85.12,86.32,899000.0],["2026-06-24",87.2,88.15,84.0,84.61,1137100.0],["2026-06-25",84.76,85.98,83.35,83.98,1523100.0],["2026-06-26",83.82,89.01,83.5,88.93,2723900.0],["2026-06-29",89.73,91.31,88.01,90.87,1304100.0],["2026-06-30",89.89,91.14,88.09,89.64,825100.0],["2026-07-01",89.64,91.53,89.01,89.15,910700.0],["2026-07-02",89.29,91.07,88.22,90.91,803300.0],["2026-07-06",90.66,90.66,88.12,89.24,1102392.019323],["2026-07-07",89.82,90.98,86.08,86.23,1060681.050535],["2026-07-08",86.17,86.22,83.65,85.3,870407.806287],["2026-07-09",84.68,86.67,83.21,86.13,918062.044318],["2026-07-10",86.54,88.995,85.4,85.52,792758.419851],["2026-07-13",86.51,86.95,83.51,83.75,760628.892459],["2026-07-14",83.4,84.21,82.75,83.5,737184.962612],["2026-07-15",83.745,86.47,83.55,84.66,742832.430314],["2026-07-16",84.97,86.5,84.5,86.29,469858.1738],["2026-07-17",86.52,86.52,83.81,83.95,552263.368391],["2026-07-20",84.07,84.59,83.1,83.71,707635.472442],["2026-07-21",83.59,84.27,82.71,83.33,521023.734238],["2026-07-22",83.33,83.56,81.95,82.14,544442.643137],["2026-07-23",81.11,84.0699,81.11,83.75,957069.638476],["2026-07-24",83.245,86.98,83.245,86.5,740057.845157],["2026-07-27",87.26,89.23,87.26,88.17,1082510.642336],["2026-07-28",89.27,89.63,88.34,89.22,805666.900067],["2026-07-29",89.04,90,87.88,88.53,1408508.650226],["2026-07-30",85.45,88.09,79.4,82.69,3738862.989994],["2026-07-31",83.32,85.5,83.22,84.3,1598164.428238],["2026-08-03",85.6,86.01,81.6507,83.47,1350266.077396],["2026-08-04",82.43,87.71,82.43,85.35,1405099.712258],["2026-08-05",85.79,87.8,85.45,86.41,1164001.723704],["2026-08-06",88.06,88.075,86.02,86.88,1274387.518803],["2026-08-07",86.4,88.385,86.4,87.86,1019486.236401],["2026-08-10",87.54,88.065,86.75,87.19,277261.023142],["2026-08-11",86.21,89.03,85.689,88.625,745010.335758],["2026-08-12",88.65,89.99,87.2,88.53,642331.598364],["2026-08-13",88.67,89.235,87.68,88.99,531486.401273],["2026-08-14",88.99,91.03,88.2601,90.82,672975.700044],["2026-08-17",90,90.51,88.055,89.7,905631.892874],["2026-08-18",90.51,90.51,88.5,88.64,1180178.094587],["2026-08-19",89.05,92.065,88.9,91.75,955337.730953],["2026-08-20",91.49,93.525,90.68,93.12,796877.640303],["2026-08-21",93.14,93.92,91.835,93.71,931032.144969],["2026-08-24",94,94.855,90.61,90.71,1047576.511578],["2026-08-25",90.45,91.235,88.57,88.67,724481.138911],["2026-08-26",88.73,89.315,86.9775,87.57,843563.485343],["2026-08-27",86.98,87.32,85.71,86.51,626359.976668],["2026-08-28",86.94,90.94,86.94,89.9,1095073.834606],["2026-08-31",89.31,89.925,87.365,87.48,852281.768786],["2026-09-01",86.78,87.31,85.715,86.65,1181783.325212],["2026-09-02",87.23,90.21,86.935,89.18,1169683.91293],["2026-09-03",90.52,91.4499,89.11,90.28,824629.2209],["2026-09-04",89.66,90.08,86.9,87.07,590794.374875],["2026-09-08",87.04,87.64,85.53,85.83,735145.965086],["2026-09-09",85.49,85.5,83.18,84.13,878564.800377],["2026-09-10",83.72,84.25,81.98,82.75,1076516.56685],["2026-09-11",83.39,84.3,82.215,83.86,918418.974739],["2026-09-14",84.66,85.22,82.795,83.6,1089662.247895]]}