{"t":"EXPO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-08-17",1.4904,1.5968,1.4904,1.5436,17904800.0],["1990-08-20",1.5436,1.6234,1.517,1.5968,2821600.0],["1990-08-21",1.5702,1.6501,1.5436,1.6101,5016000.0],["1990-08-22",1.6767,1.7299,1.5968,1.6767,642400.0],["1990-08-23",1.7033,1.7033,1.5702,1.5968,2606400.0],["1990-08-24",1.6767,1.6767,1.5702,1.6234,767200.0],["1990-08-27",1.6767,1.7565,1.6234,1.7432,531200.0],["1990-08-28",1.7565,1.7565,1.6767,1.7166,600800.0],["1990-08-29",1.7299,1.7565,1.6767,1.6767,464800.0],["1990-08-30",1.6767,1.7166,1.6501,1.7166,268000.0],["1990-08-31",1.6501,1.7299,1.6501,1.6767,720800.0],["1990-09-04",1.7299,1.7299,1.6501,1.6501,196800.0],["1990-09-05",1.6767,1.7033,1.6767,1.6767,9600.0],["1990-09-06",1.6767,1.7831,1.6767,1.7299,916000.0],["1990-09-07",1.7299,1.7299,1.7033,1.7166,164000.0],["1990-09-10",1.7033,1.7299,1.7033,1.7299,365600.0],["1990-09-11",1.7299,1.7299,1.6767,1.7033,113600.0],["1990-09-12",1.7299,1.7299,1.6767,1.6767,225600.0],["1990-09-13",1.6767,1.7166,1.6234,1.6234,1839200.0],["1990-09-14",1.6234,1.6767,1.6234,1.6234,372000.0],["1990-09-17",1.6501,1.6501,1.6234,1.6501,590400.0],["1990-09-18",1.6234,1.6234,1.6234,1.6234,5600.0],["1990-09-19",1.6501,1.7033,1.6234,1.6501,165600.0],["1990-09-20",1.6501,1.7033,1.6501,1.6767,536800.0],["1990-09-21",1.6501,1.7299,1.6501,1.7299,580000.0],["1990-09-24",1.7033,1.7033,1.6501,1.6501,673600.0],["1990-09-25",1.6767,1.7033,1.6501,1.6634,1116000.0],["1990-09-26",1.6501,1.7033,1.6501,1.6501,509600.0],["1990-09-27",1.6501,1.6634,1.6234,1.6634,1263200.0],["1990-09-28",1.6501,1.6501,1.6234,1.6234,1484000.0],["1990-10-01",1.5968,1.6234,1.5968,1.6234,38400.0],["1990-10-02",1.7033,1.8097,1.7033,1.7964,1228000.0],["1990-10-03",1.8097,1.8097,1.7299,1.7698,609600.0],["1990-10-04",1.7299,1.7831,1.7033,1.7299,226400.0],["1990-10-05",1.6767,1.7299,1.6767,1.7033,186400.0],["1990-10-08",1.7299,1.7299,1.6767,1.7299,48800.0],["1990-10-09",1.7033,1.7033,1.7033,1.7033,110400.0],["1990-10-10",1.7565,1.7565,1.6767,1.6767,25600.0],["1990-10-11",1.6767,1.7033,1.6767,1.7033,40000.0],["1990-10-12",1.6767,1.7033,1.6767,1.6767,74400.0],["1990-10-15",1.6767,1.7033,1.6501,1.6501,81600.0],["1990-10-16",1.6501,1.6634,1.6501,1.6634,145600.0],["1990-10-17",1.6234,1.6501,1.5702,1.5968,52800.0],["1990-10-18",1.5702,1.6767,1.5702,1.6767,184800.0],["1990-10-19",1.6767,1.7033,1.5968,1.6501,223200.0],["1990-10-22",1.7299,1.9162,1.7033,1.8896,244000.0],["1990-10-23",1.863,1.9162,1.863,1.863,248800.0],["1990-10-24",1.863,1.8896,1.863,1.863,15200.0],["1990-10-25",1.8896,1.996,1.8896,1.9428,1026400.0],["1990-10-26",1.9428,1.9428,1.8896,1.8896,517600.0],["1990-10-29",1.8896,1.9029,1.823,1.8364,129600.0],["1990-10-30",1.8097,1.8097,1.7565,1.8097,65600.0],["1990-10-31",1.7831,1.8896,1.7831,1.8896,84800.0],["1990-11-01",1.8364,1.9162,1.8364,1.9162,228800.0],["1990-11-02",1.863,1.863,1.863,1.863,8000.0],["1990-11-05",1.9162,1.9162,1.8364,1.8364,296000.0],["1990-11-06",1.7831,1.863,1.7831,1.7831,35200.0],["1990-11-07",1.7831,1.7831,1.7831,1.7831,11200.0],["1990-11-08",1.7831,1.7831,1.6501,1.6501,162400.0],["1990-11-09",1.6767,1.7565,1.6767,1.7166,188000.0],["1990-11-12",1.7033,1.8896,1.7033,1.8896,572000.0],["1990-11-13",1.8896,1.9162,1.8364,1.863,460800.0],["1990-11-14",1.8364,1.8896,1.8364,1.863,72000.0],["1990-11-15",1.863,1.9162,1.8364,1.9162,313600.0],["1990-11-16",1.863,1.9162,1.863,1.863,239200.0],["1990-11-19",1.8097,1.8097,1.5968,1.7033,617600.0],["1990-11-20",1.7831,1.7831,1.7299,1.7565,324000.0],["1990-11-21",1.7565,1.7831,1.7565,1.7831,166400.0],["1990-11-23",1.7565,1.7831,1.7565,1.7831,152000.0],["1990-11-26",1.7565,1.7565,1.7565,1.7565,16000.0],["1990-11-27",1.7831,1.8364,1.7565,1.7831,64800.0],["1990-11-28",1.7565,1.7831,1.7565,1.7831,8800.0],["1990-11-29",1.7831,1.8097,1.7565,1.7565,83200.0],["1990-11-30",1.8097,1.8097,1.8097,1.8097,800.0],["1990-12-03",1.8364,1.8364,1.7831,1.8097,103200.0],["1990-12-04",1.8097,1.8364,1.8097,1.8364,24800.0],["1990-12-05",1.8364,1.8364,1.7565,1.8364,229600.0],["1990-12-06",1.8364,1.9428,1.8364,1.9428,111200.0],["1990-12-07",1.8896,1.9428,1.8896,1.9428,204800.0],["1990-12-10",1.9162,1.9162,1.9162,1.9162,8000.0],["1990-12-11",1.9162,1.9162,1.8364,1.863,256000.0],["1990-12-12",1.8896,1.8896,1.7831,1.7831,54400.0],["1990-12-13",1.7831,1.8364,1.7831,1.8364,36000.0],["1990-12-14",1.8364,1.8364,1.8364,1.8364,0.0],["1990-12-17",1.863,1.863,1.8097,1.8097,298400.0],["1990-12-18",1.8097,1.9162,1.8097,1.9162,52000.0],["1990-12-19",1.9428,2.1291,1.9428,2.0759,517600.0],["1990-12-20",1.9428,2.0226,1.8896,1.8896,342400.0],["1990-12-21",1.9694,1.9694,1.8896,1.8896,336000.0],["1990-12-24",1.9428,1.9694,1.9162,1.9694,34400.0],["1990-12-26",1.9694,1.9694,1.9694,1.9694,0.0],["1990-12-27",1.9694,1.9694,1.8896,1.8896,76800.0],["1990-12-28",1.9162,1.9162,1.863,1.863,334400.0],["1990-12-31",1.9428,1.9428,1.7565,1.8364,700000.0],["1991-01-02",1.8097,1.8364,1.7831,1.8097,393600.0],["1991-01-03",1.7831,1.8364,1.7831,1.8364,845600.0],["1991-01-04",1.7831,1.8097,1.7831,1.7831,148800.0],["1991-01-07",1.7831,1.7831,1.7565,1.7565,324000.0],["1991-01-08",1.8097,1.8097,1.7565,1.7698,492000.0],["1991-01-09",1.8364,1.8896,1.7831,1.8364,1145600.0],["1991-01-10",1.8097,1.8896,1.8097,1.8896,256800.0],["1991-01-11",1.8364,1.9428,1.8364,1.8896,595200.0],["1991-01-14",1.9162,1.9162,1.863,1.9162,185600.0],["1991-01-15",1.863,1.9162,1.863,1.863,128800.0],["1991-01-16",1.9162,1.9162,1.9162,1.9162,44000.0],["1991-01-17",1.996,2.0226,1.863,1.9428,928000.0],["1991-01-18",1.9428,1.9428,1.863,1.863,81600.0],["1991-01-21",1.8896,1.9428,1.8896,1.9428,334400.0],["1991-01-22",1.9428,1.9428,1.8896,1.9428,63200.0],["1991-01-23",1.9428,1.9428,1.8896,1.9428,605600.0],["1991-01-24",1.9428,2.0226,1.9428,2.0226,927200.0],["1991-01-25",2.0226,2.0226,1.9694,2.0226,275200.0],["1991-01-28",2.0226,2.1025,1.9694,2.0493,292800.0],["1991-01-29",2.0226,2.1025,2.0226,2.1025,550400.0],["1991-01-30",2.0759,2.1823,2.0759,2.1025,718400.0],["1991-01-31",2.1557,2.1557,2.1025,2.1557,292800.0],["1991-02-01",2.1025,2.1291,2.0493,2.1291,454400.0],["1991-02-04",2.1291,2.1823,2.0493,2.1823,246400.0],["1991-02-05",2.1823,2.1823,2.1291,2.1291,120800.0],["1991-02-06",2.1823,2.1823,2.1025,2.1557,180800.0],["1991-02-07",2.1025,2.2356,2.1025,2.2356,463200.0],["1991-02-08",2.2622,2.3952,2.1823,2.3952,246400.0],["1991-02-11",2.3952,2.3952,2.2888,2.342,324000.0],["1991-02-12",2.3686,2.6348,2.3686,2.5549,1403200.0],["1991-02-13",2.6348,2.7678,2.5017,2.5815,772000.0],["1991-02-14",2.6082,2.6082,2.5017,2.5549,122400.0],["1991-02-15",2.5549,2.5549,2.5017,2.5017,721600.0],["1991-02-19",2.5017,2.5549,2.5017,2.5549,135200.0],["1991-02-20",2.5549,2.5549,2.5017,2.5017,42400.0],["1991-02-21",2.5017,2.5549,2.5017,2.5017,618400.0],["1991-02-22",2.5815,2.6614,2.5549,2.6614,804800.0],["1991-02-25",2.6348,2.6348,2.5549,2.6215,160800.0],["1991-02-26",2.5549,2.6082,2.5017,2.5283,320800.0],["1991-02-27",2.5017,2.5549,2.5017,2.5549,567200.0],["1991-02-28",2.5549,2.5549,2.3686,2.4751,339200.0],["1991-03-01",2.4751,2.5815,2.4219,2.5815,293600.0],["1991-03-04",2.5815,2.6348,2.5283,2.6082,414400.0],["1991-03-05",2.5815,2.6348,2.5283,2.5549,204800.0],["1991-03-06",2.6348,2.6348,2.5815,2.6348,128800.0],["1991-03-07",2.5283,2.5283,2.5283,2.5283,12000.0],["1991-03-08",2.6348,2.6348,2.5283,2.6082,26400.0],["1991-03-11",2.6082,2.6082,2.5283,2.5283,307200.0],["1991-03-12",2.5549,2.5549,2.5017,2.5017,224000.0],["1991-03-13",2.6081,2.9275,2.5416,2.8743,1668800.0],["1991-03-14",2.8743,3.034,2.8477,2.8876,1220800.0],["1991-03-15",3.034,3.034,2.8477,2.8743,463200.0],["1991-03-18",2.9275,2.9275,2.8477,2.8477,876800.0],["1991-03-19",2.8211,2.9541,2.8211,2.8477,224000.0],["1991-03-20",2.9009,2.9275,2.8477,2.9275,249600.0],["1991-03-21",2.9541,2.9541,2.8743,2.8743,280000.0],["1991-03-22",2.861,2.9009,2.8477,2.8477,176000.0],["1991-03-25",2.9009,2.9009,2.8477,2.9009,18400.0],["1991-03-26",2.9009,2.9541,2.8477,2.9009,736800.0],["1991-03-27",2.9541,2.9541,2.8743,2.8743,188800.0],["1991-03-28",2.9275,2.9541,2.8743,2.8743,40800.0],["1991-04-01",2.9541,2.9541,2.8743,2.8743,11200.0],["1991-04-02",2.9541,2.9807,2.9009,2.9541,60800.0],["1991-04-03",3.0074,3.167,2.9541,3.1138,560800.0],["1991-04-04",3.167,3.1937,3.1138,3.1138,69600.0],["1991-04-05",3.1937,3.1937,3.0606,3.0872,130400.0],["1991-04-08",3.0872,3.0872,2.9807,3.0606,60000.0],["1991-04-09",3.0606,3.1404,3.0074,3.1404,148000.0],["1991-04-10",3.167,3.167,3.0074,3.0606,124800.0],["1991-04-11",3.034,3.0606,3.0074,3.0606,619200.0],["1991-04-12",3.0872,3.0872,3.0074,3.0074,8800.0],["1991-04-15",3.0872,3.0872,2.9807,3.0473,33600.0],["1991-04-16",2.9807,3.1138,2.9807,3.1138,119200.0],["1991-04-17",3.0872,3.0872,2.9807,3.034,174400.0],["1991-04-18",2.9807,3.034,2.8477,2.9009,496000.0],["1991-04-19",2.9009,2.9009,2.8477,2.8743,268000.0],["1991-04-22",2.8477,2.8743,2.8211,2.8211,200800.0],["1991-04-23",2.8743,2.8743,2.8211,2.8211,300800.0],["1991-04-24",2.8743,2.8743,2.8211,2.8211,12000.0],["1991-04-25",2.8211,2.8743,2.8211,2.8477,5600.0],["1991-04-26",2.8211,2.8743,2.8211,2.8743,4800.0],["1991-04-29",2.8211,2.8743,2.8211,2.8211,123200.0],["1991-04-30",2.8211,2.9009,2.8211,2.9009,133600.0],["1991-05-01",2.9009,2.9807,2.9009,2.9674,223200.0],["1991-05-02",2.9807,3.034,2.9541,3.034,302400.0],["1991-05-03",2.9807,3.034,2.9807,2.9807,168000.0],["1991-05-06",2.9807,2.9807,2.9807,2.9807,0.0],["1991-05-07",2.9541,3.0074,2.9541,3.0074,89600.0],["1991-05-08",3.034,3.034,2.9541,2.9807,88800.0],["1991-05-09",2.9807,2.9807,2.9275,2.9541,422400.0],["1991-05-10",2.9009,2.9541,2.8743,2.8743,34400.0],["1991-05-13",2.8743,2.9541,2.8743,2.9541,437600.0],["1991-05-14",2.8876,2.9275,2.8477,2.8743,312000.0],["1991-05-15",2.8743,2.9009,2.7146,2.7146,328800.0],["1991-05-16",2.7412,2.7412,2.6614,2.7146,89600.0],["1991-05-17",2.6614,2.7146,2.5283,2.6348,316000.0],["1991-05-20",2.6348,2.6614,2.5549,2.5549,48000.0],["1991-05-21",2.5815,2.5948,2.5549,2.5549,24000.0],["1991-05-22",2.5815,2.6081,2.4219,2.4485,1304000.0],["1991-05-23",2.4219,2.4485,2.342,2.4485,608000.0],["1991-05-24",2.4485,2.4485,2.3686,2.3686,182400.0],["1991-05-28",2.4485,2.5017,2.3686,2.4219,748800.0],["1991-05-29",2.4884,2.5549,2.4751,2.5416,131200.0],["1991-05-30",2.5549,2.6348,2.5549,2.5815,328800.0],["1991-05-31",2.6348,2.6348,2.5549,2.6348,17600.0],["1991-06-03",2.5549,2.8211,2.5549,2.7944,386400.0],["1991-06-04",2.7412,2.7678,2.6614,2.7412,293600.0],["1991-06-05",2.8211,2.8211,2.7146,2.7146,152000.0],["1991-06-06",2.7678,2.7678,2.7146,2.7678,23200.0],["1991-06-07",2.7146,2.7146,2.5815,2.688,200800.0],["1991-06-10",2.5815,2.688,2.5815,2.688,63200.0],["1991-06-11",2.6348,2.688,2.6348,2.688,23200.0],["1991-06-12",2.6348,2.6348,2.4751,2.5549,259200.0],["1991-06-13",2.5017,2.5549,2.5017,2.5283,8000.0],["1991-06-14",2.5549,2.5549,2.5549,2.5549,16000.0],["1991-06-17",2.5017,2.5283,2.2622,2.3952,830400.0],["1991-06-18",2.3154,2.3952,2.3154,2.3686,180800.0],["1991-06-19",2.342,2.3952,2.3154,2.342,46400.0],["1991-06-20",2.342,2.4219,2.3154,2.3686,198400.0],["1991-06-21",2.4219,2.4219,2.4219,2.4219,10400.0],["1991-06-24",2.3952,2.3952,2.3154,2.3154,42400.0],["1991-06-25",2.0493,2.0759,1.8364,1.9694,3389600.0],["1991-06-26",1.9162,1.996,1.7565,1.8364,3828800.0],["1991-06-27",1.8364,1.8364,1.7565,1.7565,1445600.0],["1991-06-28",1.7565,1.8364,1.7565,1.8364,646400.0],["1991-07-01",1.8364,1.8364,1.7565,1.7698,4040800.0],["1991-07-02",1.7565,1.8364,1.7299,1.7831,900000.0],["1991-07-03",1.7565,1.7565,1.6501,1.6501,392800.0],["1991-07-05",1.6501,1.7033,1.6234,1.7033,283200.0],["1991-07-08",1.6501,1.6501,1.5436,1.5968,724000.0],["1991-07-09",1.6767,1.6767,1.5968,1.6767,390400.0],["1991-07-10",1.5968,1.7565,1.5968,1.7033,445600.0],["1991-07-11",1.7299,1.7565,1.6501,1.7299,87200.0],["1991-07-12",1.7299,1.7565,1.6767,1.6767,1325600.0],["1991-07-15",1.6501,1.7033,1.6101,1.6767,2218400.0],["1991-07-16",1.6234,1.7033,1.6101,1.6501,1290400.0],["1991-07-17",1.6234,1.7033,1.6234,1.7033,272000.0],["1991-07-18",1.6501,1.7033,1.5702,1.5702,341600.0],["1991-07-19",1.5968,1.6501,1.5968,1.5968,292800.0],["1991-07-22",1.5968,1.6501,1.5968,1.5968,52000.0],["1991-07-23",1.6767,1.7831,1.6767,1.7033,1145600.0],["1991-07-24",1.7033,1.7831,1.7033,1.7565,638400.0],["1991-07-25",1.7831,1.7831,1.6767,1.7033,413600.0],["1991-07-26",1.6767,1.7033,1.6234,1.7033,488800.0],["1991-07-29",1.7033,1.7033,1.6501,1.6501,57600.0],["1991-07-30",1.6501,1.7299,1.6501,1.7299,268000.0],["1991-07-31",1.6767,1.7299,1.6767,1.69,126400.0],["1991-08-01",1.7033,1.7033,1.6234,1.6367,488000.0],["1991-08-02",1.6767,1.6767,1.5702,1.6234,156000.0],["1991-08-05",1.6234,1.6367,1.5702,1.5702,32000.0],["1991-08-06",1.5436,1.5968,1.3573,1.4904,820000.0],["1991-08-07",1.4371,1.4904,1.4371,1.4904,193600.0],["1991-08-08",1.4904,1.5436,1.4638,1.4638,545600.0],["1991-08-09",1.517,1.517,1.4638,1.517,145600.0],["1991-08-12",1.517,1.517,1.4638,1.4904,441600.0],["1991-08-13",1.2242,1.3839,1.0646,1.1178,2900800.0],["1991-08-14",1.171,1.1976,1.0912,1.171,573600.0],["1991-08-15",1.1976,1.1976,1.1178,1.1444,630400.0],["1991-08-16",1.1178,1.171,1.0379,1.0779,1151200.0],["1991-08-19",0.9847,1.0646,0.9581,1.0113,212800.0],["1991-08-20",1.0646,1.0912,1.0379,1.0646,280800.0],["1991-08-21",1.0379,1.0912,1.0379,1.0912,136000.0],["1991-08-22",1.0912,1.0912,1.0646,1.0912,180800.0],["1991-08-23",1.0912,1.0912,1.0113,1.0113,765600.0],["1991-08-26",1.0912,1.0912,1.0113,1.0912,463200.0],["1991-08-27",1.0912,1.0912,1.0113,1.0379,284800.0],["1991-08-28",1.0113,1.0912,1.0113,1.0113,47200.0],["1991-08-29",1.0912,1.2242,1.0646,1.2242,217600.0],["1991-08-30",1.2242,1.3307,1.1976,1.3307,304000.0],["1991-09-03",1.3307,1.3307,1.1976,1.1976,128800.0],["1991-09-04",1.1976,1.2508,1.1444,1.171,146400.0],["1991-09-05",1.1444,1.1976,1.1444,1.1444,818400.0],["1991-09-06",1.1976,1.2775,1.1843,1.1976,742400.0],["1991-09-09",1.2109,1.2508,1.171,1.2242,124000.0],["1991-09-10",1.2242,1.2242,1.171,1.171,333600.0],["1991-09-11",1.1976,1.2242,1.171,1.1976,228000.0],["1991-09-12",1.2508,1.2508,1.2508,1.2508,27200.0],["1991-09-13",1.1976,1.2508,1.1976,1.2508,31200.0],["1991-09-16",1.2508,1.2508,1.2242,1.2508,1126400.0],["1991-09-17",1.2508,1.2508,1.171,1.2508,16000.0],["1991-09-18",1.1976,1.1976,1.171,1.171,58400.0],["1991-09-19",1.2508,1.2775,1.1976,1.2775,66400.0],["1991-09-20",1.2775,1.2775,1.2375,1.2508,532800.0],["1991-09-23",1.2375,1.2508,1.1444,1.1976,409600.0],["1991-09-24",1.2508,1.4371,1.2242,1.4371,416800.0],["1991-09-25",1.4371,1.4638,1.3839,1.4371,677600.0],["1991-09-26",1.4371,1.517,1.4371,1.517,316800.0],["1991-09-27",1.517,1.517,1.4371,1.517,303200.0],["1991-09-30",1.4371,1.517,1.4371,1.4371,53600.0],["1991-10-01",1.517,1.517,1.4371,1.4371,62400.0],["1991-10-02",1.4105,1.4371,1.3573,1.3573,478400.0],["1991-10-03",1.3839,1.4105,1.3307,1.3307,346400.0],["1991-10-04",1.3839,1.3839,1.3307,1.3573,24800.0],["1991-10-07",1.3839,1.3839,1.3307,1.3307,38400.0],["1991-10-08",1.3573,1.3839,1.2508,1.2775,371200.0],["1991-10-09",1.3307,1.3307,1.2508,1.2508,81600.0],["1991-10-10",1.3041,1.3041,1.2775,1.2908,61600.0],["1991-10-11",1.3307,1.3307,1.2508,1.3307,120800.0],["1991-10-14",1.3573,1.3839,1.3041,1.3839,15200.0],["1991-10-15",1.3307,1.4105,1.3307,1.3839,32800.0],["1991-10-16",1.3573,1.4904,1.3573,1.4904,270400.0],["1991-10-17",1.4371,1.5702,1.4371,1.5436,316800.0],["1991-10-18",1.5436,1.5968,1.5436,1.5968,44000.0],["1991-10-21",1.5968,1.6234,1.5436,1.5436,246400.0],["1991-10-22",1.5968,1.6501,1.5436,1.5702,232800.0],["1991-10-23",1.6501,1.7565,1.6234,1.7565,476000.0],["1991-10-24",1.8364,1.863,1.7166,1.7166,489600.0],["1991-10-25",1.7565,1.7831,1.7033,1.7299,40800.0],["1991-10-28",1.7166,1.7565,1.7033,1.7033,334400.0],["1991-10-29",1.7033,1.7565,1.7033,1.7033,13600.0],["1991-10-30",1.7565,1.7565,1.6234,1.6767,100000.0],["1991-10-31",1.6501,1.6767,1.6234,1.6234,147200.0],["1991-11-01",1.6234,1.6767,1.5968,1.6767,163200.0],["1991-11-04",1.5968,1.6501,1.5968,1.5968,92800.0],["1991-11-05",1.6501,1.6501,1.5968,1.5968,25600.0],["1991-11-06",1.6234,1.6234,1.5702,1.5702,160000.0],["1991-11-07",1.5702,1.6234,1.5702,1.6234,12000.0],["1991-11-08",1.5968,1.5968,1.5702,1.5835,340000.0],["1991-11-11",1.5702,1.6234,1.5702,1.5702,106400.0],["1991-11-12",1.5436,1.5436,1.5436,1.5436,9600.0],["1991-11-13",1.5436,1.5702,1.517,1.5569,250400.0],["1991-11-14",1.517,1.5303,1.517,1.517,132000.0],["1991-11-15",1.5436,1.5436,1.4638,1.4904,84800.0],["1991-11-18",1.517,1.5436,1.4638,1.5436,33600.0],["1991-11-19",1.4638,1.5436,1.4638,1.4638,223200.0],["1991-11-20",1.4904,1.4904,1.4904,1.4904,12800.0],["1991-11-21",1.4771,1.4904,1.4638,1.4904,324000.0],["1991-11-22",1.5436,1.5436,1.4904,1.4904,139200.0],["1991-11-25",1.4638,1.4904,1.3041,1.3307,228800.0],["1991-11-26",1.3307,1.3573,1.2775,1.2775,119200.0],["1991-11-27",1.2508,1.3041,1.2508,1.2508,160000.0],["1991-11-29",1.3307,1.3307,1.3041,1.3041,20800.0],["1991-12-02",1.2775,1.3307,1.2775,1.2775,12800.0],["1991-12-03",1.3041,1.3307,1.2775,1.2775,52800.0],["1991-12-04",1.2775,1.3041,1.2775,1.2908,76000.0],["1991-12-05",1.2775,1.3307,1.2242,1.2242,160800.0],["1991-12-06",1.2242,1.2242,1.2242,1.2242,3200.0],["1991-12-09",1.2242,1.3041,1.1976,1.2242,144800.0],["1991-12-10",1.1976,1.1976,1.171,1.1976,22400.0],["1991-12-11",1.1444,1.1976,1.1178,1.1976,123200.0],["1991-12-12",1.1976,1.1976,1.1178,1.1976,80800.0],["1991-12-13",1.1976,1.3307,1.1976,1.3307,1010400.0],["1991-12-16",1.3307,1.4105,1.3041,1.4105,228000.0],["1991-12-17",1.3839,1.4371,1.3839,1.3839,148000.0],["1991-12-18",1.517,1.517,1.4638,1.4904,711200.0],["1991-12-19",1.4371,1.4638,1.3307,1.3307,340000.0],["1991-12-20",1.3307,1.4105,1.3307,1.4105,156800.0],["1991-12-23",1.3972,1.3972,1.3573,1.3573,44800.0],["1991-12-24",1.3573,1.4105,1.3573,1.3839,16800.0],["1991-12-26",1.3573,1.3573,1.3573,1.3573,2400.0],["1991-12-27",1.3573,1.3573,1.3041,1.3573,141600.0],["1991-12-30",1.3573,1.3839,1.3041,1.3839,371200.0],["1991-12-31",1.4638,1.4904,1.3573,1.4371,1464000.0],["1992-01-02",1.4105,1.4904,1.3573,1.4904,262400.0],["1992-01-03",1.4105,1.5436,1.4105,1.5436,152000.0],["1992-01-06",1.4638,1.5968,1.4638,1.5436,212000.0],["1992-01-07",1.4904,1.5436,1.3839,1.4638,424000.0],["1992-01-08",1.4638,1.4904,1.4371,1.4638,41600.0],["1992-01-09",1.4904,1.4904,1.4904,1.4904,20800.0],["1992-01-10",1.4638,1.4638,1.4105,1.4638,49600.0],["1992-01-13",1.4105,1.4638,1.4105,1.4638,109600.0],["1992-01-14",1.4638,1.517,1.4105,1.517,156000.0],["1992-01-15",1.4638,1.517,1.4638,1.4638,554400.0],["1992-01-16",1.517,1.517,1.4638,1.4638,326400.0],["1992-01-17",1.4638,1.517,1.4638,1.4638,88800.0],["1992-01-20",1.517,1.517,1.4105,1.4105,202400.0],["1992-01-21",1.4638,1.4638,1.3839,1.4105,961600.0],["1992-01-22",1.4105,1.4904,1.3839,1.4371,137600.0],["1992-01-23",1.4371,1.4371,1.3573,1.3573,77600.0],["1992-01-24",1.3307,1.4105,1.3041,1.4105,72800.0],["1992-01-27",1.4105,1.4105,1.3307,1.3573,254400.0],["1992-01-28",1.4105,1.4105,1.3307,1.4105,44000.0],["1992-01-29",1.4105,1.517,1.3839,1.517,704000.0],["1992-01-30",1.4371,1.517,1.4371,1.517,28000.0],["1992-01-31",1.4371,1.517,1.4371,1.517,431200.0],["1992-02-03",1.517,1.5702,1.4904,1.5436,740000.0],["1992-02-04",1.5702,1.6234,1.517,1.6234,388000.0],["1992-02-05",1.6234,1.7565,1.5702,1.7565,571200.0],["1992-02-06",1.7565,1.8896,1.6767,1.7831,314400.0],["1992-02-07",1.7565,1.8364,1.7033,1.7831,120000.0],["1992-02-10",1.7299,1.7831,1.7299,1.7299,46400.0],["1992-02-11",1.7033,1.7831,1.6767,1.7299,75200.0],["1992-02-12",1.7299,1.7299,1.5968,1.6234,3477600.0],["1992-02-13",1.6501,1.6501,1.5968,1.5968,51200.0],["1992-02-14",1.6501,1.6501,1.5968,1.5968,12000.0],["1992-02-18",1.6234,1.6234,1.5436,1.5436,77600.0],["1992-02-19",1.5968,1.5968,1.5037,1.517,62400.0],["1992-02-20",1.5436,1.5702,1.4904,1.5702,187200.0],["1992-02-21",1.4904,1.5702,1.4904,1.5436,250400.0],["1992-02-24",1.5436,1.5436,1.4904,1.517,1906400.0],["1992-02-25",1.4904,1.5436,1.4904,1.5436,73600.0],["1992-02-26",1.5436,1.5436,1.4904,1.4904,40800.0],["1992-02-27",1.4904,1.5436,1.4904,1.5436,209600.0],["1992-02-28",1.4904,1.5436,1.4904,1.4904,2400.0],["1992-03-02",1.4904,1.4904,1.4904,1.4904,7200.0],["1992-03-03",1.4904,1.517,1.4904,1.517,60800.0],["1992-03-04",1.5436,1.5436,1.4904,1.4904,53600.0],["1992-03-05",1.4904,1.5436,1.4371,1.4371,256800.0],["1992-03-06",1.4371,1.4638,1.3839,1.4105,58400.0],["1992-03-09",1.3839,1.3839,0.9847,1.1444,912800.0],["1992-03-10",1.0113,1.1444,0.9315,1.0646,3135200.0],["1992-03-11",1.0912,1.1444,1.0646,1.0912,280800.0],["1992-03-12",1.1444,1.1444,1.0646,1.0646,175200.0],["1992-03-13",1.1444,1.1444,1.0646,1.1444,106400.0],["1992-03-16",1.1444,1.1444,1.0646,1.1444,115200.0],["1992-03-17",1.1311,1.1444,1.0646,1.0646,84000.0],["1992-03-18",1.1444,1.1444,1.0646,1.1444,96800.0],["1992-03-19",1.0646,1.1444,1.0646,1.0646,51200.0],["1992-03-20",1.1045,1.1444,1.0912,1.1045,82400.0],["1992-03-23",1.1311,1.1311,1.0646,1.0646,48800.0],["1992-03-24",1.0646,1.1444,1.0646,1.0646,20800.0],["1992-03-25",1.0912,1.0912,0.9581,1.0646,912000.0],["1992-03-26",1.0912,1.0912,1.0512,1.0512,276800.0],["1992-03-27",1.0912,1.0912,0.9847,0.9847,753600.0],["1992-03-30",1.0646,1.0646,0.9847,0.9847,20800.0],["1992-03-31",0.9847,1.0379,0.9581,1.0379,290400.0],["1992-04-01",0.9581,1.0379,0.9581,1.0379,16000.0],["1992-04-02",1.0379,1.0379,0.9581,0.9581,47200.0],["1992-04-03",1.0379,1.0379,0.9581,1.0113,152000.0],["1992-04-06",1.0379,1.0379,0.9581,1.0379,758400.0],["1992-04-07",0.9581,1.0113,0.9049,0.9049,610400.0],["1992-04-08",0.9315,0.9847,0.9315,0.9581,164000.0],["1992-04-09",0.9847,0.9847,0.9315,0.9315,56000.0],["1992-04-10",0.9315,0.9847,0.9315,0.9315,27200.0],["1992-04-13",0.9315,0.9847,0.9315,0.9847,3200.0],["1992-04-14",0.9847,0.9847,0.9315,0.9315,214400.0],["1992-04-15",0.9847,0.9847,0.825,0.8516,1195200.0],["1992-04-16",0.9315,0.9315,0.825,0.8649,3112000.0],["1992-04-20",0.9315,0.9315,0.825,0.825,188800.0],["1992-04-21",0.825,0.9049,0.825,0.825,384000.0],["1992-04-22",0.9049,0.9049,0.825,0.825,11200.0],["1992-04-23",0.9315,0.9315,0.825,0.825,161600.0],["1992-04-24",0.9315,0.9315,0.825,0.9315,155200.0],["1992-04-27",0.825,0.825,0.825,0.825,4800.0],["1992-04-28",0.825,0.9315,0.825,0.8649,190400.0],["1992-04-29",0.9315,0.9315,0.825,0.9315,12800.0],["1992-04-30",0.9315,0.9315,0.9049,0.9315,65600.0],["1992-05-01",0.9049,0.9049,0.7851,0.825,933600.0],["1992-05-04",0.7452,0.825,0.7452,0.7984,5189600.0],["1992-05-05",0.7984,0.7984,0.7452,0.7984,54400.0],["1992-05-06",0.825,0.825,0.7452,0.7851,2154400.0],["1992-05-07",0.7452,0.7984,0.7452,0.7718,170400.0],["1992-05-08",0.7452,0.7984,0.7452,0.7718,211200.0],["1992-05-11",0.7718,0.7984,0.7452,0.7718,572000.0],["1992-05-12",0.7984,0.7984,0.7452,0.7718,387200.0],["1992-05-13",0.7984,0.825,0.7452,0.825,450400.0],["1992-05-14",0.825,0.825,0.7452,0.7452,34400.0],["1992-05-15",0.7452,0.825,0.7452,0.7851,2009600.0],["1992-05-18",0.825,0.825,0.7452,0.7718,567200.0],["1992-05-19",0.8516,0.8516,0.7984,0.8516,938400.0],["1992-05-20",0.8516,0.8516,0.7984,0.8383,89600.0],["1992-05-21",0.7984,0.8516,0.7984,0.825,194400.0],["1992-05-22",0.8516,0.8516,0.7718,0.8516,491200.0],["1992-05-26",0.8516,0.8516,0.7718,0.7984,61600.0],["1992-05-27",0.7452,0.825,0.7452,0.7984,664000.0],["1992-05-28",0.825,0.825,0.7452,0.7585,332800.0],["1992-05-29",0.825,0.825,0.7452,0.825,36800.0],["1992-06-01",0.7452,0.825,0.7452,0.825,100000.0],["1992-06-02",0.825,0.8783,0.825,0.8783,143200.0],["1992-06-03",0.7984,0.8783,0.7984,0.7984,186400.0],["1992-06-04",0.8516,0.8516,0.7718,0.825,41600.0],["1992-06-05",0.825,0.825,0.7718,0.7718,23200.0],["1992-06-08",0.825,0.825,0.7718,0.7984,88000.0],["1992-06-09",0.7718,0.825,0.7718,0.7718,77600.0],["1992-06-10",0.825,0.825,0.7718,0.7851,111200.0],["1992-06-11",0.7718,0.825,0.7718,0.825,743200.0],["1992-06-12",0.825,0.825,0.7718,0.825,12000.0],["1992-06-15",0.825,0.825,0.7984,0.825,68800.0],["1992-06-16",0.7718,0.8516,0.7718,0.7718,11200.0],["1992-06-17",0.7718,0.8516,0.7718,0.8516,180000.0],["1992-06-18",0.7984,0.825,0.7984,0.825,147200.0],["1992-06-19",0.7984,0.8516,0.7718,0.825,24000.0],["1992-06-22",0.825,0.825,0.7718,0.7718,88000.0],["1992-06-23",0.7718,0.7718,0.7718,0.7718,3200.0],["1992-06-24",0.7718,0.7984,0.7718,0.7984,22400.0],["1992-06-25",0.7718,0.7984,0.7452,0.7718,178400.0],["1992-06-26",0.7452,0.7718,0.7186,0.7186,288800.0],["1992-06-29",0.7984,0.7984,0.7452,0.7452,58400.0],["1992-06-30",0.7718,0.7984,0.7452,0.7984,29600.0],["1992-07-01",0.7984,0.7984,0.7718,0.7984,110400.0],["1992-07-02",0.7452,0.7984,0.7452,0.7984,50400.0],["1992-07-06",0.7984,0.7984,0.7984,0.7984,6400.0],["1992-07-07",0.7984,0.7984,0.7984,0.7984,24000.0],["1992-07-08",0.7452,0.7851,0.7452,0.7452,155200.0],["1992-07-09",0.7452,0.7718,0.7452,0.7718,8800.0],["1992-07-10",0.7585,0.7984,0.7186,0.7452,1240000.0],["1992-07-13",0.7186,0.7984,0.7186,0.7319,132000.0],["1992-07-14",0.7186,0.7984,0.7186,0.7452,1019200.0],["1992-07-15",0.7186,0.7984,0.7186,0.7984,163200.0],["1992-07-16",0.7585,0.7585,0.7452,0.7452,38400.0],["1992-07-17",0.7718,0.7718,0.7186,0.7186,80000.0],["1992-07-20",0.7186,0.7186,0.7186,0.7186,19200.0],["1992-07-21",0.7186,0.7319,0.7186,0.7319,112800.0],["1992-07-22",0.7186,0.7718,0.7186,0.7186,162400.0],["1992-07-23",0.7718,0.7718,0.7452,0.7585,52800.0],["1992-07-24",0.7718,0.7718,0.7186,0.7186,40000.0],["1992-07-27",0.7718,0.7718,0.7452,0.7452,32000.0],["1992-07-28",0.7186,0.7186,0.7186,0.7186,28800.0],["1992-07-29",0.7718,0.7718,0.7186,0.7452,193600.0],["1992-07-30",0.7718,0.7718,0.7718,0.7718,800.0],["1992-07-31",0.7718,0.7718,0.7718,0.7718,0.0],["1992-08-03",0.7186,0.7452,0.7186,0.7452,11200.0],["1992-08-04",0.7319,0.7718,0.7186,0.7186,22400.0],["1992-08-05",0.7186,0.7718,0.7186,0.7718,310400.0],["1992-08-06",0.7718,0.7718,0.7718,0.7718,12800.0],["1992-08-07",0.7585,0.7585,0.7585,0.7585,40000.0],["1992-08-10",0.7186,0.7585,0.7186,0.7186,20800.0],["1992-08-11",0.7718,0.7718,0.7186,0.7319,810400.0],["1992-08-12",0.7186,0.7186,0.7186,0.7186,10400.0],["1992-08-13",0.7452,0.7452,0.7319,0.7452,720000.0],["1992-08-14",0.7452,0.7718,0.7186,0.7319,95200.0],["1992-08-17",0.7718,0.7718,0.7186,0.7718,47200.0],["1992-08-18",0.7186,0.7452,0.7186,0.7186,28800.0],["1992-08-19",0.7186,0.7718,0.7186,0.7186,34400.0],["1992-08-20",0.7186,0.7718,0.7186,0.7319,155200.0],["1992-08-21",0.7452,0.7452,0.7186,0.7186,175200.0],["1992-08-24",0.7186,0.7186,0.692,0.7186,55200.0],["1992-08-25",0.692,0.7053,0.692,0.692,9600.0],["1992-08-26",0.7186,0.7186,0.692,0.7186,317600.0],["1992-08-27",0.7186,0.7186,0.692,0.692,398400.0],["1992-08-28",0.7053,0.7186,0.692,0.7053,124800.0],["1992-08-31",0.7053,0.7718,0.692,0.7452,308000.0],["1992-09-01",0.692,0.7452,0.692,0.7053,264000.0],["1992-09-02",0.692,0.7452,0.692,0.692,6400.0],["1992-09-03",0.692,0.7718,0.692,0.7585,622400.0],["1992-09-04",0.692,0.7718,0.692,0.7186,12800.0],["1992-09-08",0.7053,0.7053,0.7053,0.7053,1600.0],["1992-09-09",0.692,0.692,0.692,0.692,16000.0],["1992-09-10",0.7053,0.7053,0.7053,0.7053,16000.0],["1992-09-11",0.7718,0.7718,0.7718,0.7718,30400.0],["1992-09-14",0.7718,0.7718,0.7718,0.7718,12000.0],["1992-09-15",0.7186,0.7718,0.7186,0.7718,354400.0],["1992-09-16",0.7186,0.7452,0.7186,0.7186,21600.0],["1992-09-17",0.7718,0.7718,0.7186,0.7186,8000.0],["1992-09-18",0.7186,0.7186,0.7186,0.7186,50400.0],["1992-09-21",0.7718,0.7718,0.7186,0.7718,11200.0],["1992-09-22",0.7186,0.7984,0.7186,0.7186,124800.0],["1992-09-23",0.7718,0.7718,0.7186,0.7585,87200.0],["1992-09-24",0.7984,0.7984,0.7452,0.7718,400000.0],["1992-09-25",0.7452,0.825,0.7452,0.825,206400.0],["1992-09-28",0.7718,0.9049,0.7718,0.825,1107200.0],["1992-09-29",0.8516,0.8783,0.7984,0.7984,525600.0],["1992-09-30",0.7984,0.9049,0.7984,0.9049,476000.0],["1992-10-01",0.9049,0.9315,0.8783,0.9049,354400.0],["1992-10-02",0.8516,0.9315,0.8516,0.9049,160800.0],["1992-10-05",0.8783,0.8916,0.825,0.825,354400.0],["1992-10-06",0.8783,0.8783,0.825,0.8516,103200.0],["1992-10-07",0.8516,0.8783,0.825,0.825,62400.0],["1992-10-08",0.825,0.825,0.825,0.825,8000.0],["1992-10-09",0.825,0.8516,0.825,0.8516,713600.0],["1992-10-12",0.8783,0.8783,0.825,0.8516,24000.0],["1992-10-13",0.825,0.825,0.825,0.825,16000.0],["1992-10-14",0.8783,0.8783,0.7984,0.7984,418400.0],["1992-10-15",0.7984,0.8117,0.7984,0.7984,443200.0],["1992-10-16",0.7984,0.7984,0.7984,0.7984,1600.0],["1992-10-19",0.7984,0.7984,0.7984,0.7984,8000.0],["1992-10-20",0.7984,0.825,0.7984,0.825,148800.0],["1992-10-21",0.7984,0.825,0.7984,0.825,188000.0],["1992-10-22",0.7984,0.8516,0.7984,0.8516,9600.0],["1992-10-23",0.7984,0.7984,0.7984,0.7984,2400.0],["1992-10-26",0.8516,0.8516,0.7984,0.8117,44800.0],["1992-10-27",0.7984,0.8117,0.7984,0.8117,123200.0],["1992-10-28",0.7984,0.8516,0.7984,0.825,185600.0],["1992-10-29",0.7984,0.7984,0.7984,0.7984,17600.0],["1992-10-30",0.7984,0.7984,0.7984,0.7984,40000.0],["1992-11-02",0.8516,0.8516,0.7984,0.8516,40000.0],["1992-11-03",0.8117,0.8117,0.8117,0.8117,8000.0],["1992-11-04",0.8117,0.8117,0.8117,0.8117,0.0],["1992-11-05",0.8117,0.8117,0.8117,0.8117,0.0],["1992-11-06",0.7984,0.7984,0.7984,0.7984,3200.0],["1992-11-09",0.7718,0.7984,0.7186,0.7319,688000.0],["1992-11-10",0.7984,0.7984,0.7186,0.7186,43200.0],["1992-11-11",0.7452,0.7718,0.7452,0.7718,48000.0],["1992-11-12",0.7186,0.7984,0.7186,0.7718,254400.0],["1992-11-13",0.7984,0.7984,0.7452,0.7452,807200.0],["1992-11-16",0.7718,0.7718,0.7186,0.7319,96000.0],["1992-11-17",0.7718,0.7718,0.7186,0.7452,136800.0],["1992-11-18",0.7186,0.7718,0.7186,0.7718,1213600.0],["1992-11-19",0.7718,0.7718,0.7186,0.7452,41600.0],["1992-11-20",0.7186,0.7718,0.7186,0.7319,1040800.0],["1992-11-23",0.7718,0.7718,0.692,0.7452,681600.0],["1992-11-24",0.7452,0.7452,0.7053,0.7452,1001600.0],["1992-11-25",0.7452,0.7452,0.692,0.7452,52000.0],["1992-11-27",0.692,0.7452,0.692,0.692,28000.0],["1992-11-30",0.7452,0.7452,0.692,0.692,210400.0],["1992-12-01",0.692,0.7452,0.692,0.7186,560800.0],["1992-12-02",0.692,0.7452,0.692,0.7053,102400.0],["1992-12-03",0.7452,0.7452,0.692,0.7452,236800.0],["1992-12-04",0.7186,0.7718,0.7186,0.7718,56000.0],["1992-12-07",0.7186,0.7718,0.7186,0.7186,84800.0],["1992-12-08",0.7718,0.7718,0.7186,0.7452,113600.0],["1992-12-09",0.7585,0.7984,0.7186,0.7984,2284000.0],["1992-12-10",0.7984,0.8516,0.7452,0.8516,221600.0],["1992-12-11",0.8516,0.8516,0.7718,0.7718,62400.0],["1992-12-14",0.8516,0.8516,0.7718,0.7718,40000.0],["1992-12-15",0.8516,0.8783,0.7984,0.8783,137600.0],["1992-12-16",0.8516,0.9315,0.8516,0.8783,111200.0],["1992-12-17",0.8783,0.9315,0.8783,0.9049,164000.0],["1992-12-18",0.8783,0.9049,0.8783,0.8783,11200.0],["1992-12-21",0.8783,0.9049,0.8783,0.8783,44000.0],["1992-12-22",0.825,0.8516,0.7718,0.8516,198400.0],["1992-12-23",0.8516,0.8516,0.7718,0.7984,392000.0],["1992-12-24",0.7718,0.7718,0.7718,0.7718,14400.0],["1992-12-28",0.7718,0.8516,0.7718,0.7718,18400.0],["1992-12-29",0.7718,0.8516,0.7718,0.7851,274400.0],["1992-12-30",0.7718,0.8516,0.7718,0.7851,109600.0],["1992-12-31",0.7718,0.8516,0.7718,0.7718,105600.0],["1993-01-04",0.8516,0.8516,0.8516,0.8516,4800.0],["1993-01-05",0.8516,0.8516,0.7718,0.7718,19200.0],["1993-01-06",0.8516,0.8516,0.7718,0.7718,25600.0],["1993-01-07",0.8516,0.8516,0.7718,0.825,28000.0],["1993-01-08",0.7718,0.825,0.7186,0.7452,320800.0],["1993-01-11",0.7186,0.7452,0.7186,0.7452,34400.0],["1993-01-12",0.7452,0.7718,0.7186,0.7186,84800.0],["1993-01-13",0.7452,0.7452,0.7452,0.7452,9600.0],["1993-01-14",0.7452,0.825,0.7186,0.825,214400.0],["1993-01-15",0.7984,0.825,0.7984,0.825,1138400.0],["1993-01-18",0.825,1.0646,0.825,0.9581,1111200.0],["1993-01-19",0.9049,0.9581,0.9049,0.9581,160800.0],["1993-01-20",0.9049,0.9315,0.8783,0.8783,104000.0],["1993-01-21",0.8783,0.9315,0.8783,0.9315,67200.0],["1993-01-22",0.9315,0.9315,0.8783,0.9049,92800.0],["1993-01-25",0.8783,0.8783,0.8783,0.8783,4000.0],["1993-01-26",0.8783,0.9315,0.8783,0.9315,123200.0],["1993-01-27",0.9315,0.9315,0.8783,0.9315,57600.0],["1993-01-28",0.9315,0.9315,0.8783,0.9049,105600.0],["1993-01-29",0.9315,0.9315,0.8783,0.8783,140800.0],["1993-02-01",0.9315,0.9315,0.9315,0.9315,1600.0],["1993-02-02",0.8783,0.8783,0.8783,0.8783,2400.0],["1993-02-03",0.8783,0.9049,0.8783,0.8916,78400.0],["1993-02-04",0.8783,0.9049,0.8783,0.8783,175200.0],["1993-02-05",0.9049,0.9315,0.8516,0.9182,240000.0],["1993-02-08",0.8516,0.9847,0.8516,0.9581,374400.0],["1993-02-09",0.9315,0.9581,0.9315,0.9581,13600.0],["1993-02-10",0.9448,0.998,0.9315,0.9581,706400.0],["1993-02-11",1.0379,1.0379,0.9581,1.0379,242400.0],["1993-02-12",0.9581,1.0113,0.9581,0.9581,210400.0],["1993-02-16",0.9581,1.0113,0.9049,0.9182,172000.0],["1993-02-17",0.9049,0.9847,0.9049,0.9847,72000.0],["1993-02-18",0.9847,0.9847,0.9581,0.9581,8800.0],["1993-02-19",0.9847,0.9847,0.9049,0.9049,38400.0],["1993-02-22",0.9847,0.9847,0.9049,0.9315,232000.0],["1993-02-23",0.9049,0.9847,0.9049,0.9847,16000.0],["1993-02-24",0.9049,0.9049,0.9049,0.9049,4000.0],["1993-02-25",0.9049,0.9049,0.9049,0.9049,24000.0],["1993-02-26",0.9847,0.9847,0.9714,0.9714,8800.0],["1993-03-01",0.9847,0.9847,0.9315,0.9315,32000.0],["1993-03-02",0.9847,0.9847,0.9581,0.9581,84000.0],["1993-03-03",0.9315,0.9315,0.9315,0.9315,40000.0],["1993-03-04",0.9315,0.9315,0.9315,0.9315,19200.0],["1993-03-05",0.9315,0.9315,0.9315,0.9315,0.0],["1993-03-08",0.9315,0.9315,0.9315,0.9315,3200.0],["1993-03-09",0.9315,0.9581,0.9315,0.9581,37600.0],["1993-03-10",0.9315,0.9581,0.9315,0.9581,12800.0],["1993-03-11",0.9315,0.9581,0.9315,0.9581,8000.0],["1993-03-12",0.9581,0.9581,0.9315,0.9315,327200.0],["1993-03-15",0.9315,0.9847,0.9315,0.9847,2400.0],["1993-03-16",0.9315,1.0246,0.9315,1.0246,275200.0],["1993-03-17",1.0379,1.0379,0.9315,0.9315,97600.0],["1993-03-18",0.9315,0.9581,0.9315,0.9581,26400.0],["1993-03-19",0.9581,0.9581,0.9581,0.9581,0.0],["1993-03-22",0.9315,0.9315,0.9315,0.9315,6400.0],["1993-03-23",0.9315,0.9315,0.9049,0.9049,95200.0],["1993-03-24",0.8783,0.9049,0.8516,0.8516,56000.0],["1993-03-25",0.825,0.8516,0.7984,0.7984,36800.0],["1993-03-26",0.825,0.8783,0.825,0.8783,43200.0],["1993-03-29",0.8783,0.8783,0.8783,0.8783,0.0],["1993-03-30",0.8783,0.8783,0.7984,0.7984,28000.0],["1993-03-31",0.9049,0.9049,0.8516,0.8516,49600.0],["1993-04-01",0.825,0.8516,0.825,0.8516,32000.0],["1993-04-02",0.9049,0.9049,0.825,0.825,18400.0],["1993-04-05",0.825,0.825,0.825,0.825,800.0],["1993-04-06",0.825,0.825,0.8117,0.8117,106400.0],["1993-04-07",0.7984,0.825,0.7718,0.7718,255200.0],["1993-04-08",0.7851,0.7851,0.7851,0.7851,16000.0],["1993-04-12",0.825,0.825,0.7718,0.7718,44800.0],["1993-04-13",0.7718,0.7718,0.7718,0.7718,8000.0],["1993-04-14",0.7718,0.825,0.7718,0.825,54400.0],["1993-04-15",0.7984,0.7984,0.7984,0.7984,1600.0],["1993-04-16",0.7984,0.7984,0.7984,0.7984,0.0],["1993-04-19",0.7984,0.8383,0.7984,0.8383,8000.0],["1993-04-20",0.7984,0.7984,0.7984,0.7984,16000.0],["1993-04-21",0.7984,0.8783,0.7984,0.7984,38400.0],["1993-04-22",0.8516,0.9049,0.8516,0.8516,56800.0],["1993-04-23",0.8516,0.8516,0.8516,0.8516,8800.0],["1993-04-26",0.8516,0.8516,0.825,0.825,20000.0],["1993-04-27",0.825,0.8383,0.7984,0.7984,55200.0],["1993-04-28",0.7984,0.7984,0.7984,0.7984,0.0],["1993-04-29",0.7984,0.8516,0.7718,0.8117,364000.0],["1993-04-30",0.8117,0.8117,0.8117,0.8117,0.0],["1993-05-03",0.7718,0.7718,0.7718,0.7718,24000.0],["1993-05-04",0.7718,0.825,0.7718,0.7718,80800.0],["1993-05-05",0.7718,0.7851,0.7718,0.7718,7200.0],["1993-05-06",0.8516,0.8516,0.7718,0.7718,1600.0],["1993-05-07",0.8516,0.8516,0.8516,0.8516,800.0],["1993-05-10",0.8516,0.8516,0.8516,0.8516,0.0],["1993-05-11",0.7718,0.7851,0.7718,0.7851,56000.0],["1993-05-12",0.7718,0.7984,0.7718,0.7984,34400.0],["1993-05-13",0.7718,0.7718,0.7718,0.7718,4000.0],["1993-05-14",0.7718,0.7718,0.7718,0.7718,0.0],["1993-05-17",0.7718,0.7718,0.7718,0.7718,0.0],["1993-05-18",0.7718,0.7718,0.7718,0.7718,8000.0],["1993-05-19",0.7718,0.7851,0.7718,0.7851,44000.0],["1993-05-20",0.7718,0.8516,0.7718,0.8516,60000.0],["1993-05-21",0.7718,0.7984,0.7718,0.7984,38400.0],["1993-05-24",0.7718,0.7718,0.7718,0.7718,40000.0],["1993-05-25",0.7718,0.825,0.7718,0.7718,91200.0],["1993-05-26",0.7718,0.7984,0.7718,0.7718,62400.0],["1993-05-27",0.7718,0.7984,0.7718,0.7718,107200.0],["1993-05-28",0.825,0.825,0.7718,0.7718,140000.0],["1993-06-01",0.7984,0.825,0.7718,0.825,284800.0],["1993-06-02",0.7718,0.7984,0.7718,0.7984,543200.0],["1993-06-03",0.7718,0.825,0.7718,0.7984,305600.0],["1993-06-04",0.7718,0.7718,0.7718,0.7718,12000.0],["1993-06-07",0.7718,0.7718,0.7718,0.7718,7200.0],["1993-06-08",0.7718,0.7984,0.7718,0.7984,35200.0],["1993-06-09",0.825,0.825,0.825,0.825,8000.0],["1993-06-10",0.7718,0.825,0.7718,0.825,3200.0],["1993-06-11",0.7718,0.7851,0.7718,0.7851,8000.0],["1993-06-14",0.7718,0.7984,0.7718,0.7718,55200.0],["1993-06-15",0.7851,0.7851,0.7718,0.7718,30400.0],["1993-06-16",0.7718,0.7718,0.7718,0.7718,0.0],["1993-06-17",0.7718,0.825,0.7718,0.825,134400.0],["1993-06-18",0.825,0.825,0.7718,0.7718,108800.0],["1993-06-21",0.7718,0.7984,0.7718,0.7718,68000.0],["1993-06-22",0.7718,0.8117,0.7718,0.7718,767200.0],["1993-06-23",0.7851,0.7984,0.7186,0.7452,383200.0],["1993-06-24",0.7718,0.7718,0.692,0.692,68800.0],["1993-06-25",0.7319,0.7718,0.692,0.7718,414400.0],["1993-06-28",0.692,0.7186,0.692,0.692,37600.0],["1993-06-29",0.7452,0.7452,0.7186,0.7186,63200.0],["1993-06-30",0.692,0.692,0.692,0.692,92800.0],["1993-07-01",0.692,0.7319,0.692,0.7319,420800.0],["1993-07-02",0.692,0.7319,0.692,0.7319,80800.0],["1993-07-06",0.692,0.7186,0.692,0.692,102400.0],["1993-07-07",0.692,0.7319,0.692,0.692,300800.0],["1993-07-08",0.7452,0.7452,0.692,0.7452,860000.0],["1993-07-09",0.7186,0.7452,0.7186,0.7452,241600.0],["1993-07-12",0.7452,0.7452,0.7452,0.7452,0.0],["1993-07-13",0.692,0.7718,0.692,0.7319,8800.0],["1993-07-14",0.7053,0.7452,0.7053,0.7452,134400.0],["1993-07-15",0.7452,0.7585,0.692,0.7585,121600.0],["1993-07-16",0.692,0.7718,0.692,0.692,3200.0],["1993-07-19",0.7718,0.7984,0.7452,0.7984,408800.0],["1993-07-20",0.7984,0.7984,0.7319,0.7585,138400.0],["1993-07-21",0.7718,0.7718,0.7186,0.7186,10400.0],["1993-07-22",0.7984,0.7984,0.7186,0.7452,91200.0],["1993-07-23",0.7585,0.7585,0.7452,0.7452,10400.0],["1993-07-26",0.7718,0.7718,0.7452,0.7452,9600.0],["1993-07-27",0.7452,0.7984,0.7452,0.7452,238400.0],["1993-07-28",0.7585,0.7585,0.7452,0.7585,180800.0],["1993-07-29",0.7984,0.7984,0.7984,0.7984,4000.0],["1993-07-30",0.7585,0.7984,0.7186,0.7186,209600.0],["1993-08-02",0.7984,0.7984,0.7186,0.7984,10400.0],["1993-08-03",0.7452,0.7452,0.7452,0.7452,4800.0],["1993-08-04",0.7452,0.7452,0.7452,0.7452,0.0],["1993-08-05",0.7984,0.7984,0.7186,0.7186,30400.0],["1993-08-06",0.7186,0.7452,0.6653,0.7452,168000.0],["1993-08-09",0.7452,0.7452,0.6653,0.7186,30400.0],["1993-08-10",0.7452,0.7452,0.6653,0.7452,128000.0],["1993-08-11",0.7452,0.7452,0.6653,0.692,548000.0],["1993-08-12",0.7186,0.7186,0.6653,0.7053,106400.0],["1993-08-13",0.6653,0.7186,0.6653,0.692,107200.0],["1993-08-16",0.7452,0.7452,0.7452,0.7452,4800.0],["1993-08-17",0.6653,0.7186,0.6653,0.7186,70400.0],["1993-08-18",0.7452,0.7452,0.6787,0.7186,27200.0],["1993-08-19",0.6787,0.7452,0.6787,0.692,65600.0],["1993-08-20",0.692,0.692,0.5988,0.6387,246400.0],["1993-08-23",0.6653,0.692,0.6387,0.692,199200.0],["1993-08-24",0.6653,0.692,0.6387,0.6387,120800.0],["1993-08-25",0.6387,0.6653,0.6387,0.6387,368000.0],["1993-08-26",0.6387,0.692,0.6387,0.692,96800.0],["1993-08-27",0.692,0.692,0.692,0.692,6400.0],["1993-08-30",0.6387,0.6787,0.6387,0.6787,14400.0],["1993-08-31",0.6787,0.692,0.6387,0.692,40800.0],["1993-09-01",0.6387,0.692,0.6387,0.6387,303200.0],["1993-09-02",0.6387,0.692,0.6387,0.692,93600.0],["1993-09-03",0.6387,0.7186,0.6387,0.692,160800.0],["1993-09-07",0.692,0.692,0.692,0.692,16000.0],["1993-09-08",0.6387,0.692,0.6387,0.6387,24800.0],["1993-09-09",0.692,0.7452,0.6387,0.7186,157600.0],["1993-09-10",0.6653,0.7186,0.6653,0.7186,278400.0],["1993-09-13",0.6653,0.7186,0.6653,0.7186,12800.0],["1993-09-14",0.6787,0.6787,0.6787,0.6787,2400.0],["1993-09-15",0.6653,0.7186,0.6653,0.7186,166400.0],["1993-09-16",0.7186,0.7186,0.6653,0.7186,11200.0],["1993-09-17",0.6121,0.6787,0.6121,0.6653,1551200.0],["1993-09-20",0.692,0.692,0.6387,0.6387,88800.0],["1993-09-21",0.6387,0.7186,0.6387,0.692,68000.0],["1993-09-22",0.6387,0.6387,0.6387,0.6387,12800.0],["1993-09-23",0.6387,0.692,0.6387,0.6387,80000.0],["1993-09-24",0.6387,0.692,0.6387,0.692,128000.0],["1993-09-27",0.692,0.692,0.6387,0.692,5600.0],["1993-09-28",0.6387,0.6387,0.6387,0.6387,112000.0],["1993-09-29",0.692,0.692,0.6254,0.6653,76000.0],["1993-09-30",0.692,0.692,0.6387,0.6387,236800.0],["1993-10-01",0.652,0.692,0.6387,0.6387,53600.0],["1993-10-04",0.6121,0.6653,0.6121,0.6121,152000.0],["1993-10-05",0.6121,0.6653,0.6121,0.6387,60800.0],["1993-10-06",0.6254,0.6387,0.6121,0.6121,75200.0],["1993-10-07",0.6121,0.6121,0.6121,0.6121,11200.0],["1993-10-08",0.6121,0.6254,0.6121,0.6121,114400.0],["1993-10-11",0.6121,0.6121,0.6121,0.6121,3200.0],["1993-10-12",0.6121,0.6653,0.5855,0.6653,4017600.0],["1993-10-13",0.6653,0.6653,0.5855,0.6121,175200.0],["1993-10-14",0.6387,0.6387,0.5589,0.5722,187200.0],["1993-10-15",0.5855,0.6387,0.5589,0.6387,705600.0],["1993-10-18",0.6387,0.6387,0.6387,0.6387,2400.0],["1993-10-19",0.6387,0.6387,0.5589,0.5589,8000.0],["1993-10-20",0.6387,0.6387,0.6387,0.6387,41600.0],["1993-10-21",0.6387,0.6387,0.5589,0.6121,108000.0],["1993-10-22",0.6653,0.6653,0.5722,0.5855,329600.0],["1993-10-25",0.5589,0.5855,0.5589,0.5855,12800.0],["1993-10-26",0.5855,0.5855,0.5855,0.5855,0.0],["1993-10-27",0.5589,0.6653,0.5589,0.6653,8800.0],["1993-10-28",0.6653,0.6653,0.5589,0.5589,12000.0],["1993-10-29",0.6653,0.6653,0.5589,0.6121,23200.0],["1993-11-01",0.6121,0.6121,0.5855,0.5855,42400.0],["1993-11-02",0.5589,0.6653,0.5589,0.6653,13600.0],["1993-11-03",0.6653,0.6653,0.6653,0.6653,800.0],["1993-11-04",0.6653,0.6653,0.6653,0.6653,0.0],["1993-11-05",0.5589,0.5589,0.5589,0.5589,800.0],["1993-11-08",0.6653,0.6653,0.5589,0.6121,22400.0],["1993-11-09",0.6387,0.6387,0.5589,0.5855,30400.0],["1993-11-10",0.6387,0.6387,0.5855,0.5855,44800.0],["1993-11-11",0.6387,0.6387,0.5589,0.5589,4000.0],["1993-11-12",0.6121,0.6121,0.5057,0.5589,982400.0],["1993-11-15",0.519,0.5323,0.519,0.5323,56000.0],["1993-11-16",0.5057,0.5323,0.5057,0.5057,35200.0],["1993-11-17",0.5057,0.5323,0.5057,0.5323,534400.0],["1993-11-18",0.519,0.519,0.519,0.519,2400.0],["1993-11-19",0.519,0.5323,0.5057,0.5057,140000.0],["1993-11-22",0.5057,0.519,0.5057,0.5057,33600.0],["1993-11-23",0.5323,0.5323,0.5057,0.5057,32800.0],["1993-11-24",0.5057,0.5323,0.5057,0.519,296800.0],["1993-11-26",0.519,0.5323,0.519,0.5323,24000.0],["1993-11-29",0.5057,0.5057,0.5057,0.5057,37600.0],["1993-11-30",0.5323,0.5323,0.5057,0.5323,323200.0],["1993-12-01",0.519,0.519,0.5057,0.5057,88000.0],["1993-12-02",0.5323,0.5323,0.5057,0.519,38400.0],["1993-12-03",0.5323,0.5323,0.5057,0.5057,50400.0],["1993-12-06",0.5057,0.5323,0.5057,0.5057,44800.0],["1993-12-07",0.5057,0.5323,0.5057,0.5323,96000.0],["1993-12-08",0.5057,0.6254,0.5057,0.5589,751200.0],["1993-12-09",0.5855,0.5855,0.5589,0.5589,113600.0],["1993-12-10",0.5855,0.5855,0.5589,0.5589,186400.0],["1993-12-13",0.5589,0.5855,0.5323,0.5855,540000.0],["1993-12-14",0.5323,0.5855,0.5323,0.5323,201600.0],["1993-12-15",0.5589,0.5589,0.5323,0.5323,78400.0],["1993-12-16",0.5323,0.5589,0.5323,0.5589,18400.0],["1993-12-17",0.5323,0.5589,0.5057,0.519,145600.0],["1993-12-20",0.5456,0.5456,0.4924,0.5057,1423200.0],["1993-12-21",0.5323,0.5456,0.4924,0.5456,577600.0],["1993-12-22",0.5057,0.5589,0.5057,0.5057,74400.0],["1993-12-23",0.5057,0.5589,0.5057,0.5057,58400.0],["1993-12-27",0.5057,0.5589,0.5057,0.5323,139200.0],["1993-12-28",0.5057,0.5589,0.5057,0.5057,72000.0],["1993-12-29",0.5057,0.5323,0.5057,0.5057,104800.0],["1993-12-30",0.5057,0.5589,0.5057,0.5057,103200.0],["1993-12-31",0.5057,0.5589,0.5057,0.5589,88000.0],["1994-01-03",0.5323,0.5323,0.5323,0.5323,2400.0],["1994-01-04",0.5589,0.5589,0.5057,0.5323,63200.0],["1994-01-05",0.5589,0.5589,0.479,0.5323,38400.0],["1994-01-06",0.5589,0.5589,0.5589,0.5589,800.0],["1994-01-07",0.5855,0.5855,0.4924,0.519,162400.0],["1994-01-10",0.4924,0.4924,0.479,0.479,14400.0],["1994-01-11",0.479,0.519,0.479,0.519,240800.0],["1994-01-12",0.5855,0.5855,0.479,0.5057,222400.0],["1994-01-13",0.5323,0.5323,0.479,0.5057,1320000.0],["1994-01-14",0.479,0.5323,0.479,0.5323,12800.0],["1994-01-17",0.5057,0.5323,0.5057,0.5323,71200.0],["1994-01-18",0.5323,0.6653,0.519,0.6387,775200.0],["1994-01-19",0.5988,0.6653,0.5855,0.6121,847200.0],["1994-01-20",0.5988,0.6121,0.5855,0.5855,201600.0],["1994-01-21",0.5589,0.5589,0.5589,0.5589,25600.0],["1994-01-24",0.5589,0.5988,0.5589,0.5855,105600.0],["1994-01-25",0.6121,0.6121,0.5589,0.5855,61600.0],["1994-01-26",0.5855,0.5855,0.5057,0.5456,554400.0],["1994-01-27",0.5323,0.5589,0.5057,0.5057,67200.0],["1994-01-28",0.5589,0.5589,0.5057,0.5057,5600.0],["1994-01-31",0.5589,0.5589,0.5323,0.5323,60000.0],["1994-02-01",0.5323,0.5323,0.5323,0.5323,0.0],["1994-02-02",0.5057,0.5589,0.5057,0.5589,88000.0],["1994-02-03",0.5589,0.5589,0.5589,0.5589,0.0],["1994-02-04",0.5855,0.5855,0.5057,0.5057,3200.0],["1994-02-07",0.5057,0.5057,0.5057,0.5057,4800.0],["1994-02-08",0.5589,0.5589,0.5323,0.5323,195200.0],["1994-02-09",0.5057,0.5589,0.5057,0.519,14400.0],["1994-02-10",0.5057,0.5057,0.5057,0.5057,6400.0],["1994-02-11",0.5323,0.5589,0.5323,0.5323,337600.0],["1994-02-14",0.5057,0.5589,0.5057,0.519,27200.0],["1994-02-15",0.5057,0.5589,0.5057,0.5589,257600.0],["1994-02-16",0.5589,0.5589,0.5323,0.5456,136000.0],["1994-02-17",0.5323,0.5589,0.5323,0.5323,372000.0],["1994-02-18",0.5323,0.5323,0.5323,0.5323,16800.0],["1994-02-22",0.5456,0.5589,0.5323,0.5323,260800.0],["1994-02-23",0.5323,0.5323,0.5323,0.5323,3200.0],["1994-02-24",0.5323,0.6121,0.519,0.6121,2913600.0],["1994-02-25",0.5855,0.6121,0.5589,0.5589,86400.0],["1994-02-28",0.5589,0.5722,0.5589,0.5589,212800.0],["1994-03-01",0.5323,0.5589,0.519,0.5589,82400.0],["1994-03-02",0.5456,0.5456,0.5323,0.5323,16800.0],["1994-03-03",0.5323,0.5855,0.5323,0.5589,294400.0],["1994-03-04",0.5589,0.5589,0.5456,0.5456,1277600.0],["1994-03-07",0.5589,0.5589,0.5456,0.5456,32000.0],["1994-03-08",0.5323,0.5323,0.5323,0.5323,84800.0],["1994-03-09",0.5323,0.5323,0.5323,0.5323,0.0],["1994-03-10",0.5323,0.5323,0.5057,0.5057,100000.0],["1994-03-11",0.5589,0.5589,0.5057,0.5057,36800.0],["1994-03-14",0.5323,0.5456,0.5323,0.5323,91200.0],["1994-03-15",0.519,0.519,0.519,0.519,4800.0],["1994-03-16",0.5589,0.5589,0.519,0.519,8800.0],["1994-03-17",0.5057,0.5589,0.5057,0.5057,31200.0],["1994-03-18",0.5323,0.5589,0.5057,0.5057,291200.0],["1994-03-21",0.5057,0.5057,0.5057,0.5057,16000.0],["1994-03-22",0.5323,0.5323,0.5323,0.5323,12000.0],["1994-03-23",0.5323,0.5589,0.5323,0.5589,26400.0],["1994-03-24",0.5323,0.5323,0.5323,0.5323,184000.0],["1994-03-25",0.5057,0.5456,0.5057,0.5323,300000.0],["1994-03-28",0.5057,0.5456,0.5057,0.5456,169600.0],["1994-03-29",0.5323,0.5589,0.5323,0.5589,211200.0],["1994-03-30",0.5323,0.5323,0.5057,0.5323,352000.0],["1994-03-31",0.5323,0.5855,0.5057,0.5855,57600.0],["1994-04-04",0.5057,0.5589,0.5057,0.5589,28800.0],["1994-04-05",0.5057,0.5589,0.5057,0.5589,8000.0],["1994-04-06",0.5057,0.5855,0.5057,0.5855,23200.0],["1994-04-07",0.5855,0.5855,0.5057,0.5855,138400.0],["1994-04-08",0.5323,0.5855,0.5323,0.5323,74400.0],["1994-04-11",0.5323,0.5589,0.5323,0.5589,13600.0],["1994-04-12",0.519,0.5323,0.519,0.5323,236000.0],["1994-04-13",0.5323,0.5456,0.5323,0.5456,148000.0],["1994-04-14",0.5057,0.5456,0.5057,0.5456,24000.0],["1994-04-15",0.5057,0.5456,0.5057,0.5057,52800.0],["1994-04-18",0.5323,0.5456,0.5057,0.5057,50400.0],["1994-04-19",0.5323,0.5855,0.5057,0.5589,686400.0],["1994-04-20",0.5057,0.5057,0.5057,0.5057,800.0],["1994-04-21",0.5057,0.5057,0.5057,0.5057,6400.0],["1994-04-22",0.519,0.519,0.5057,0.519,36000.0],["1994-04-25",0.5057,0.519,0.5057,0.519,58400.0],["1994-04-26",0.5323,0.5323,0.519,0.519,24000.0],["1994-04-28",0.5057,0.519,0.5057,0.5057,21600.0],["1994-04-29",0.5323,0.5589,0.5057,0.5323,829600.0],["1994-05-02",0.5323,0.5323,0.5323,0.5323,0.0],["1994-05-03",0.5057,0.5057,0.5057,0.5057,40000.0],["1994-05-04",0.5323,0.5589,0.5323,0.5589,20000.0],["1994-05-05",0.5589,0.5589,0.5589,0.5589,2400.0],["1994-05-06",0.5057,0.5057,0.5057,0.5057,930400.0],["1994-05-09",0.5057,0.5057,0.5057,0.5057,0.0],["1994-05-10",0.5057,0.5323,0.5057,0.519,143200.0],["1994-05-11",0.5057,0.5057,0.5057,0.5057,18400.0],["1994-05-12",0.5057,0.519,0.5057,0.519,28000.0],["1994-05-13",0.5323,0.5323,0.5057,0.519,39200.0],["1994-05-16",0.5057,0.5589,0.5057,0.5057,10400.0],["1994-05-17",0.5057,0.5057,0.5057,0.5057,0.0],["1994-05-18",0.5057,0.519,0.5057,0.519,13600.0],["1994-05-19",0.519,0.519,0.519,0.519,0.0],["1994-05-20",0.5057,0.5589,0.5057,0.5589,12000.0],["1994-05-23",0.5057,0.519,0.5057,0.5057,16000.0],["1994-05-24",0.5057,0.5057,0.5057,0.5057,0.0],["1994-05-25",0.5057,0.5057,0.5057,0.5057,0.0],["1994-05-26",0.5057,0.5057,0.5057,0.5057,24000.0],["1994-05-27",0.5589,0.5589,0.519,0.5323,295200.0],["1994-05-31",0.5323,0.5323,0.5323,0.5323,0.0],["1994-06-01",0.5057,0.5589,0.499,0.5323,1908000.0],["1994-06-02",0.5323,0.5323,0.5323,0.5323,0.0],["1994-06-03",0.5323,0.5323,0.5057,0.5057,51200.0],["1994-06-06",0.5057,0.5057,0.5057,0.5057,2400.0],["1994-06-07",0.5057,0.5589,0.5057,0.5323,94400.0],["1994-06-08",0.5323,0.5323,0.5323,0.5323,0.0],["1994-06-09",0.5057,0.5057,0.5057,0.5057,800.0],["1994-06-10",0.5057,0.5057,0.5057,0.5057,3200.0],["1994-06-13",0.5057,0.5057,0.5057,0.5057,0.0],["1994-06-14",0.5057,0.5057,0.5057,0.5057,0.0],["1994-06-15",0.5589,0.5589,0.5323,0.5456,31200.0],["1994-06-16",0.5323,0.5323,0.5323,0.5323,24000.0],["1994-06-17",0.5456,0.5456,0.5323,0.5323,296000.0],["1994-06-20",0.5323,0.5589,0.5323,0.5589,94400.0],["1994-06-21",0.519,0.5589,0.5057,0.5589,100000.0],["1994-06-22",0.5589,0.5589,0.5589,0.5589,800.0],["1994-06-23",0.5057,0.5589,0.5057,0.5057,58400.0],["1994-06-24",0.5589,0.5589,0.5057,0.5057,58400.0],["1994-06-27",0.5057,0.5057,0.5057,0.5057,0.0],["1994-06-28",0.5589,0.5589,0.5057,0.5057,38400.0],["1994-06-29",0.4924,0.5323,0.479,0.5323,42400.0],["1994-06-30",0.4524,0.5323,0.4524,0.5323,12800.0],["1994-07-01",0.5323,0.5323,0.479,0.479,5018400.0],["1994-07-05",0.479,0.479,0.479,0.479,0.0],["1994-07-06",0.479,0.479,0.479,0.479,0.0],["1994-07-07",0.479,0.479,0.479,0.479,1600.0],["1994-07-08",0.479,0.479,0.479,0.479,0.0],["1994-07-11",0.479,0.479,0.479,0.479,0.0],["1994-07-12",0.479,0.5323,0.479,0.479,22400.0],["1994-07-13",0.479,0.5057,0.479,0.5057,460000.0],["1994-07-14",0.479,0.5057,0.479,0.5057,6400.0],["1994-07-15",0.479,0.479,0.479,0.479,800.0],["1994-07-18",0.479,0.479,0.479,0.479,17600.0],["1994-07-19",0.479,0.479,0.479,0.479,12000.0],["1994-07-20",0.479,0.479,0.479,0.479,4000.0],["1994-07-21",0.479,0.479,0.479,0.479,7200.0],["1994-07-22",0.5057,0.519,0.479,0.5057,366400.0],["1994-07-25",0.5057,0.5057,0.479,0.5057,161600.0],["1994-07-26",0.5057,0.5057,0.479,0.479,314400.0],["1994-07-27",0.4924,0.4924,0.479,0.479,72000.0],["1994-07-28",0.479,0.479,0.479,0.479,800.0],["1994-07-29",0.479,0.479,0.479,0.479,1600.0],["1994-08-01",0.479,0.479,0.479,0.479,8000.0],["1994-08-02",0.5323,0.5323,0.479,0.519,85600.0],["1994-08-03",0.479,0.479,0.479,0.479,800.0],["1994-08-04",0.479,0.479,0.479,0.479,12000.0],["1994-08-05",0.479,0.5323,0.479,0.4924,87200.0],["1994-08-08",0.4924,0.4924,0.4924,0.4924,0.0],["1994-08-09",0.479,0.4924,0.479,0.479,52800.0],["1994-08-10",0.479,0.479,0.479,0.479,46400.0],["1994-08-11",0.479,0.5323,0.479,0.5323,96000.0],["1994-08-12",0.479,0.5323,0.479,0.5323,51200.0],["1994-08-15",0.479,0.5057,0.479,0.5057,152000.0],["1994-08-16",0.479,0.4924,0.479,0.4924,40800.0],["1994-08-17",0.479,0.5323,0.479,0.4924,103200.0],["1994-08-18",0.4924,0.519,0.4924,0.5057,125600.0],["1994-08-19",0.5057,0.5057,0.5057,0.5057,0.0],["1994-08-22",0.479,0.4924,0.479,0.479,208800.0],["1994-08-23",0.479,0.479,0.479,0.479,4000.0],["1994-08-24",0.479,0.5057,0.479,0.5057,81600.0],["1994-08-25",0.5057,0.5057,0.5057,0.5057,0.0],["1994-08-26",0.479,0.519,0.479,0.519,32800.0],["1994-08-29",0.519,0.519,0.519,0.519,0.0],["1994-08-30",0.5323,0.5323,0.5057,0.5057,3200.0],["1994-08-31",0.5057,0.5057,0.5057,0.5057,0.0],["1994-09-01",0.5057,0.5057,0.5057,0.5057,0.0],["1994-09-02",0.5057,0.5057,0.5057,0.5057,0.0],["1994-09-06",0.5057,0.5057,0.5057,0.5057,0.0],["1994-09-07",0.479,0.519,0.479,0.5057,56000.0],["1994-09-08",0.479,0.5323,0.479,0.5323,21600.0],["1994-09-09",0.479,0.5057,0.4524,0.4924,102400.0],["1994-09-12",0.4924,0.4924,0.4924,0.4924,0.0],["1994-09-13",0.5057,0.5057,0.5057,0.5057,20000.0],["1994-09-14",0.4657,0.5057,0.4657,0.479,604800.0],["1994-09-15",0.5123,0.519,0.5123,0.5123,47200.0],["1994-09-16",0.5123,0.5123,0.5123,0.5123,0.0],["1994-09-19",0.4524,0.4924,0.4524,0.479,25600.0],["1994-09-20",0.479,0.479,0.479,0.479,0.0],["1994-09-21",0.479,0.479,0.479,0.479,19200.0],["1994-09-22",0.479,0.479,0.479,0.479,8000.0],["1994-09-23",0.479,0.479,0.479,0.479,2400.0],["1994-09-26",0.5323,0.5323,0.4524,0.4724,10400.0],["1994-09-27",0.4524,0.4524,0.4524,0.4524,46400.0],["1994-09-28",0.479,0.479,0.479,0.479,166400.0],["1994-09-29",0.4524,0.4524,0.4524,0.4524,4800.0],["1994-09-30",0.479,0.479,0.479,0.479,139200.0],["1994-10-03",0.479,0.479,0.479,0.479,8000.0],["1994-10-04",0.479,0.479,0.479,0.479,85600.0],["1994-10-05",0.479,0.479,0.479,0.479,0.0],["1994-10-06",0.479,0.479,0.479,0.479,3200.0],["1994-10-07",0.479,0.4924,0.479,0.4924,56000.0],["1994-10-10",0.479,0.479,0.479,0.479,7200.0],["1994-10-11",0.479,0.479,0.479,0.479,11200.0],["1994-10-12",0.479,0.479,0.479,0.479,3200.0],["1994-10-13",0.479,0.479,0.479,0.479,0.0],["1994-10-14",0.479,0.479,0.479,0.479,1600.0],["1994-10-17",0.479,0.5323,0.479,0.5323,17600.0],["1994-10-18",0.479,0.479,0.479,0.479,16000.0],["1994-10-19",0.479,0.5323,0.479,0.5323,244000.0],["1994-10-20",0.479,0.5057,0.479,0.5057,63200.0],["1994-10-21",0.479,0.4924,0.479,0.479,55200.0],["1994-10-24",0.479,0.479,0.479,0.479,8000.0],["1994-10-25",0.479,0.479,0.479,0.479,0.0],["1994-10-26",0.479,0.479,0.479,0.479,17600.0],["1994-10-27",0.479,0.4924,0.479,0.479,112000.0],["1994-10-28",0.479,0.5057,0.479,0.499,114400.0],["1994-10-31",0.4924,0.4924,0.4924,0.4924,5600.0],["1994-11-01",0.519,0.519,0.4924,0.4924,336000.0],["1994-11-02",0.4924,0.4924,0.4924,0.4924,8800.0],["1994-11-03",0.5057,0.519,0.4924,0.4924,292800.0],["1994-11-04",0.5057,0.519,0.4924,0.4924,9600.0],["1994-11-07",0.4924,0.4924,0.4924,0.4924,3200.0],["1994-11-08",0.4924,0.4924,0.4924,0.4924,28800.0],["1994-11-09",0.519,0.519,0.4924,0.4924,12800.0],["1994-11-10",0.5057,0.5057,0.4924,0.4924,18400.0],["1994-11-11",0.5057,0.5057,0.479,0.479,45600.0],["1994-11-14",0.4524,0.4524,0.4524,0.4524,8000.0],["1994-11-15",0.4524,0.479,0.4524,0.479,8000.0],["1994-11-16",0.479,0.479,0.479,0.479,4000.0],["1994-11-17",0.479,0.4924,0.4524,0.4524,435200.0],["1994-11-18",0.4524,0.4924,0.4524,0.4924,64000.0],["1994-11-21",0.4524,0.4524,0.4524,0.4524,2400.0],["1994-11-22",0.4524,0.4524,0.4524,0.4524,0.0],["1994-11-23",0.4524,0.4524,0.4524,0.4524,8000.0],["1994-11-25",0.4524,0.4524,0.4524,0.4524,0.0],["1994-11-28",0.479,0.479,0.4524,0.4524,25600.0],["1994-11-29",0.5057,0.5057,0.5057,0.5057,800.0],["1994-11-30",0.4524,0.479,0.4524,0.479,16000.0],["1994-12-01",0.4524,0.5323,0.4524,0.5323,294400.0],["1994-12-02",0.479,0.5057,0.479,0.5057,5600.0],["1994-12-05",0.5057,0.5057,0.5057,0.5057,0.0],["1994-12-06",0.479,0.5057,0.479,0.5057,7200.0],["1994-12-07",0.5057,0.5057,0.5057,0.5057,0.0],["1994-12-08",0.479,0.5057,0.479,0.479,316800.0],["1994-12-09",0.479,0.5057,0.479,0.4924,602400.0],["1994-12-12",0.4924,0.5057,0.479,0.4924,1199200.0],["1994-12-13",0.5057,0.5057,0.4524,0.4524,4742400.0],["1994-12-14",0.4524,0.4524,0.4524,0.4524,6400.0],["1994-12-15",0.4924,0.5323,0.479,0.5057,698400.0],["1994-12-16",0.5057,0.5057,0.5057,0.5057,0.0],["1994-12-19",0.5323,0.5323,0.4524,0.4524,20000.0],["1994-12-20",0.4524,0.4524,0.4524,0.4524,8800.0],["1994-12-21",0.4524,0.4924,0.4524,0.4924,48800.0],["1994-12-22",0.4524,0.4524,0.4524,0.4524,8800.0],["1994-12-23",0.4524,0.4524,0.4524,0.4524,3200.0],["1994-12-27",0.4524,0.4524,0.4524,0.4524,20000.0],["1994-12-28",0.4524,0.5323,0.4524,0.4524,30400.0],["1994-12-29",0.4524,0.479,0.4524,0.479,36000.0],["1994-12-30",0.4524,0.4524,0.4524,0.4524,20800.0],["1995-01-03",0.4524,0.479,0.4524,0.4657,21600.0],["1995-01-04",0.479,0.479,0.479,0.479,575200.0],["1995-01-05",0.4924,0.4924,0.4524,0.4524,86400.0],["1995-01-06",0.4524,0.4524,0.4524,0.4524,800.0],["1995-01-09",0.4524,0.4524,0.4524,0.4524,0.0],["1995-01-10",0.4524,0.4524,0.4524,0.4524,0.0],["1995-01-11",0.4524,0.5323,0.4524,0.5323,578400.0],["1995-01-12",0.4657,0.4924,0.4524,0.4524,104000.0],["1995-01-13",0.5323,0.5323,0.5323,0.5323,3200.0],["1995-01-16",0.4524,0.4524,0.4524,0.4524,8000.0],["1995-01-17",0.4657,0.4657,0.4657,0.4657,40000.0],["1995-01-18",0.4258,0.479,0.4258,0.479,90400.0],["1995-01-19",0.479,0.479,0.479,0.479,0.0],["1995-01-20",0.4258,0.4524,0.4258,0.4391,160000.0],["1995-01-23",0.4524,0.4657,0.4258,0.4657,341600.0],["1995-01-24",0.4391,0.479,0.4391,0.4391,532800.0],["1995-01-25",0.4391,0.4391,0.4391,0.4391,6400.0],["1995-01-26",0.479,0.479,0.479,0.479,8000.0],["1995-01-27",0.5057,0.5855,0.4524,0.5855,1132800.0],["1995-01-30",0.5323,0.5855,0.5323,0.5456,259200.0],["1995-01-31",0.5456,0.5855,0.5456,0.5589,138400.0],["1995-02-01",0.5722,0.5855,0.5589,0.5855,465600.0],["1995-02-02",0.5855,0.5855,0.5456,0.5855,144800.0],["1995-02-03",0.5456,0.5589,0.5456,0.5589,80000.0],["1995-02-06",0.5855,0.5855,0.5456,0.5722,10400.0],["1995-02-07",0.5855,0.5855,0.5456,0.5589,89600.0],["1995-02-08",0.5855,0.5855,0.5456,0.5456,52000.0],["1995-02-09",0.5456,0.5456,0.5456,0.5456,0.0],["1995-02-10",0.5456,0.5722,0.5456,0.5589,136000.0],["1995-02-13",0.5456,0.5589,0.5456,0.5456,152000.0],["1995-02-14",0.5456,0.5589,0.5456,0.5589,56800.0],["1995-02-15",0.5456,0.5456,0.5456,0.5456,6400.0],["1995-02-16",0.5722,0.5722,0.5456,0.5589,163200.0],["1995-02-17",0.5456,0.5722,0.5456,0.5589,99200.0],["1995-02-21",0.5456,0.5456,0.5456,0.5456,1600.0],["1995-02-22",0.5456,0.5456,0.5456,0.5456,2400.0],["1995-02-23",0.5722,0.5722,0.5456,0.5456,8800.0],["1995-02-24",0.5456,0.5722,0.5456,0.5589,34400.0],["1995-02-27",0.5456,0.5722,0.5456,0.5722,8800.0],["1995-02-28",0.5456,0.5589,0.5323,0.5323,126400.0],["1995-03-01",0.5323,0.5589,0.5057,0.519,64000.0],["1995-03-02",0.479,0.4924,0.479,0.4924,11200.0],["1995-03-03",0.4924,0.4924,0.4924,0.4924,1600.0],["1995-03-06",0.4924,0.4924,0.4924,0.4924,0.0],["1995-03-07",0.4924,0.5057,0.4924,0.5057,22400.0],["1995-03-08",0.5589,0.5589,0.5057,0.5057,3200.0],["1995-03-09",0.5057,0.5057,0.4924,0.4924,44800.0],["1995-03-10",0.479,0.479,0.479,0.479,5600.0],["1995-03-13",0.479,0.479,0.479,0.479,0.0],["1995-03-14",0.479,0.4924,0.479,0.479,4000.0],["1995-03-15",0.479,0.5589,0.479,0.5323,17600.0],["1995-03-16",0.479,0.4924,0.479,0.4924,9600.0],["1995-03-17",0.4924,0.4924,0.4924,0.4924,0.0],["1995-03-20",0.4924,0.4924,0.4924,0.4924,0.0],["1995-03-21",0.4924,0.4924,0.4924,0.4924,0.0],["1995-03-22",0.479,0.5323,0.479,0.519,259200.0],["1995-03-23",0.479,0.5855,0.479,0.5589,360000.0],["1995-03-24",0.5589,0.5988,0.5323,0.5323,648000.0],["1995-03-27",0.5323,0.5323,0.5323,0.5323,0.0],["1995-03-28",0.6121,0.6121,0.5589,0.5589,8800.0],["1995-03-29",0.5589,0.5988,0.5589,0.5855,815200.0],["1995-03-30",0.5855,0.5855,0.5855,0.5855,0.0],["1995-03-31",0.5589,0.6121,0.5589,0.5589,6400.0],["1995-04-03",0.5855,0.6121,0.5589,0.6121,229600.0],["1995-04-04",0.6121,0.6121,0.5589,0.5589,36000.0],["1995-04-05",0.6121,0.6121,0.5722,0.5988,252000.0],["1995-04-06",0.5855,0.6387,0.5855,0.5855,166400.0],["1995-04-07",0.5855,0.6121,0.5855,0.6121,25600.0],["1995-04-10",0.5855,0.6387,0.5855,0.6121,12800.0],["1995-04-11",0.6387,0.6387,0.5855,0.6387,52800.0],["1995-04-12",0.5855,0.5855,0.5855,0.5855,6400.0],["1995-04-13",0.6387,0.6387,0.6387,0.6387,12000.0],["1995-04-17",0.6387,0.6387,0.6387,0.6387,8000.0],["1995-04-18",0.5855,0.6387,0.5855,0.5988,29600.0],["1995-04-19",0.5855,0.5855,0.5855,0.5855,20000.0],["1995-04-20",0.5855,0.5988,0.5589,0.5855,201600.0],["1995-04-21",0.5855,0.5855,0.5655,0.5855,482400.0],["1995-04-24",0.5855,0.5855,0.5855,0.5855,60800.0],["1995-04-25",0.5855,0.5855,0.5855,0.5855,0.0],["1995-04-26",0.5722,0.6121,0.5589,0.5589,434400.0],["1995-04-27",0.5589,0.5589,0.5589,0.5589,0.0],["1995-04-28",0.6121,0.6387,0.5855,0.6387,58400.0],["1995-05-01",0.6387,0.6387,0.6387,0.6387,0.0],["1995-05-02",0.6121,0.6121,0.6121,0.6121,40000.0],["1995-05-03",0.6121,0.6121,0.6121,0.6121,0.0],["1995-05-04",0.5855,0.6121,0.5589,0.5589,56800.0],["1995-05-05",0.5589,0.5589,0.5589,0.5589,32000.0],["1995-05-08",0.5589,0.6121,0.5589,0.5589,36800.0],["1995-05-09",0.5589,0.5589,0.5589,0.5589,0.0],["1995-05-10",0.5589,0.6121,0.5589,0.5855,168800.0],["1995-05-11",0.5589,0.6254,0.5589,0.6254,36000.0],["1995-05-12",0.5855,0.6121,0.5855,0.5855,93600.0],["1995-05-15",0.6121,0.6121,0.5855,0.5855,48000.0],["1995-05-16",0.5589,0.6387,0.5589,0.6387,88000.0],["1995-05-17",0.5855,0.6121,0.5855,0.5855,87200.0],["1995-05-18",0.5589,0.5589,0.5323,0.5323,41600.0],["1995-05-19",0.5323,0.5323,0.5323,0.5323,800.0],["1995-05-22",0.5323,0.5456,0.5323,0.5456,268800.0],["1995-05-23",0.5456,0.5456,0.5456,0.5456,0.0],["1995-05-24",0.5323,0.5323,0.5323,0.5323,2400.0],["1995-05-25",0.5323,0.5323,0.5323,0.5323,0.0],["1995-05-26",0.5323,0.5323,0.5323,0.5323,800.0],["1995-05-30",0.5323,0.5456,0.5323,0.5456,26400.0],["1995-05-31",0.5456,0.5456,0.5456,0.5456,0.0],["1995-06-01",0.5456,0.5456,0.5456,0.5456,0.0],["1995-06-02",0.5456,0.5456,0.5456,0.5456,1600.0],["1995-06-05",0.5456,0.5456,0.5456,0.5456,0.0],["1995-06-06",0.5456,0.5722,0.5456,0.5722,5600.0],["1995-06-07",0.5722,0.5722,0.5722,0.5722,0.0],["1995-06-08",0.5722,0.5722,0.5722,0.5722,0.0],["1995-06-09",0.5456,0.5456,0.5456,0.5456,18400.0],["1995-06-12",0.5456,0.5456,0.5456,0.5456,16000.0],["1995-06-13",0.5522,0.5522,0.5456,0.5456,8800.0],["1995-06-14",0.5456,0.5456,0.5456,0.5456,0.0],["1995-06-15",0.5722,0.5722,0.5456,0.5722,164000.0],["1995-06-16",0.6121,0.6121,0.5456,0.5589,920000.0],["1995-06-19",0.5456,0.5456,0.5456,0.5456,7200.0],["1995-06-20",0.5522,0.5522,0.5456,0.5456,19200.0],["1995-06-21",0.6121,0.6121,0.5456,0.5522,8000.0],["1995-06-22",0.5456,0.5589,0.5456,0.5589,32800.0],["1995-06-23",0.5456,0.5589,0.5456,0.5589,115200.0],["1995-06-26",0.5456,0.6121,0.5456,0.5589,18400.0],["1995-06-27",0.6121,0.6121,0.6121,0.6121,12000.0],["1995-06-28",0.5589,0.5722,0.5589,0.5722,172000.0],["1995-06-29",0.5589,0.5855,0.5589,0.5855,6400.0],["1995-06-30",0.5722,0.5722,0.5722,0.5722,16000.0],["1995-07-03",0.5722,0.5722,0.5722,0.5722,0.0],["1995-07-05",0.5589,0.5589,0.5589,0.5589,9600.0],["1995-07-06",0.5589,0.5589,0.5589,0.5589,8000.0],["1995-07-07",0.5722,0.6254,0.5722,0.6254,147200.0],["1995-07-10",0.5988,0.6121,0.5988,0.5988,9600.0],["1995-07-11",0.5988,0.5988,0.5988,0.5988,4800.0],["1995-07-12",0.5988,0.6254,0.5988,0.5988,24800.0],["1995-07-13",0.5988,0.652,0.5988,0.6387,354400.0],["1995-07-14",0.6254,0.7319,0.6254,0.7319,520800.0],["1995-07-17",0.692,0.7851,0.692,0.7452,818400.0],["1995-07-18",0.7718,0.7718,0.7319,0.7718,151200.0],["1995-07-19",0.7452,0.7718,0.7186,0.7718,241600.0],["1995-07-20",0.7718,0.7718,0.7186,0.7319,1124800.0],["1995-07-21",0.7186,0.7585,0.7186,0.7585,1165600.0],["1995-07-24",0.7186,0.7585,0.7186,0.7319,261600.0],["1995-07-25",0.7186,0.7385,0.7186,0.7385,24000.0],["1995-07-26",0.7585,0.8516,0.7452,0.8383,1452000.0],["1995-07-27",0.8383,0.8783,0.8117,0.8783,846400.0],["1995-07-28",0.8783,0.8783,0.8383,0.8383,941600.0],["1995-07-31",0.8516,0.8516,0.7718,0.7984,252800.0],["1995-08-01",0.7984,0.7984,0.7851,0.7851,320000.0],["1995-08-02",0.7984,0.8383,0.7851,0.825,120800.0],["1995-08-03",0.7851,0.7851,0.7851,0.7851,20000.0],["1995-08-04",0.7851,0.825,0.7851,0.7851,57600.0],["1995-08-07",0.825,0.825,0.6653,0.7319,372000.0],["1995-08-08",0.7452,0.7452,0.7053,0.7053,61600.0],["1995-08-09",0.7718,0.7718,0.7053,0.7053,127200.0],["1995-08-10",0.7053,0.7452,0.6653,0.7452,68800.0],["1995-08-11",0.7452,0.7452,0.692,0.692,16000.0],["1995-08-14",0.6653,0.7452,0.6653,0.6653,24800.0],["1995-08-15",0.6653,0.7452,0.6653,0.7452,4800.0],["1995-08-16",0.7452,0.7452,0.7186,0.7186,26400.0],["1995-08-17",0.6653,0.7452,0.6653,0.7452,303200.0],["1995-08-18",0.6653,0.6653,0.6653,0.6653,2400.0],["1995-08-21",0.6653,0.7452,0.6653,0.692,101600.0],["1995-08-22",0.692,0.7186,0.692,0.7186,8800.0],["1995-08-23",0.7186,0.7186,0.7186,0.7186,0.0],["1995-08-24",0.7186,0.7186,0.692,0.692,10400.0],["1995-08-25",0.692,0.7186,0.6787,0.6787,241600.0],["1995-08-28",0.7186,0.7186,0.6787,0.7186,162400.0],["1995-08-29",0.6787,0.6787,0.6787,0.6787,12000.0],["1995-08-30",0.7186,0.7718,0.692,0.7718,128000.0],["1995-08-31",0.7718,0.7718,0.7319,0.7319,76000.0],["1995-09-01",0.7319,0.7319,0.7319,0.7319,4000.0],["1995-09-05",0.7718,0.7718,0.692,0.7452,67200.0],["1995-09-06",0.7452,0.7452,0.692,0.7053,70400.0],["1995-09-07",0.7053,0.7053,0.7053,0.7053,12800.0],["1995-09-08",0.692,0.692,0.692,0.692,17600.0],["1995-09-11",0.7186,0.7186,0.6653,0.7186,75200.0],["1995-09-12",0.7186,0.7186,0.7186,0.7186,0.0],["1995-09-13",0.6653,0.7186,0.6653,0.7186,73600.0],["1995-09-14",0.6653,0.6653,0.6653,0.6653,4000.0],["1995-09-15",0.6653,0.7186,0.6653,0.7186,24800.0],["1995-09-18",0.6653,0.6653,0.6653,0.6653,800.0],["1995-09-19",0.7186,0.7452,0.7186,0.7252,327200.0],["1995-09-20",0.7186,0.7186,0.7186,0.7186,26400.0],["1995-09-21",0.7186,0.7186,0.652,0.652,133600.0],["1995-09-22",0.692,0.692,0.652,0.652,9600.0],["1995-09-25",0.652,0.7319,0.652,0.692,20000.0],["1995-09-26",0.7452,0.7452,0.7452,0.7452,1600.0],["1995-09-27",0.652,0.652,0.652,0.652,8000.0],["1995-09-28",0.7319,0.7319,0.7319,0.7319,8800.0],["1995-09-29",0.7319,0.7319,0.7319,0.7319,3200.0],["1995-10-02",0.7319,0.7319,0.7319,0.7319,800.0],["1995-10-03",0.652,0.652,0.652,0.652,4000.0],["1995-10-04",0.652,0.652,0.652,0.652,24000.0],["1995-10-05",0.6653,0.7053,0.6653,0.6787,16800.0],["1995-10-06",0.652,0.6653,0.6254,0.6254,78400.0],["1995-10-09",0.6254,0.6254,0.6254,0.6254,0.0],["1995-10-10",0.6254,0.6321,0.6254,0.6254,20800.0],["1995-10-11",0.6254,0.6254,0.6254,0.6254,0.0],["1995-10-12",0.6387,0.6387,0.5722,0.5722,126400.0],["1995-10-13",0.5988,0.5988,0.5323,0.5323,71200.0],["1995-10-16",0.5456,0.5855,0.479,0.479,173600.0],["1995-10-17",0.519,0.6653,0.519,0.6121,394400.0],["1995-10-18",0.6653,0.6653,0.6121,0.6254,304800.0],["1995-10-19",0.6121,0.6121,0.5855,0.5855,339200.0],["1995-10-20",0.5855,0.6387,0.5855,0.6387,25600.0],["1995-10-23",0.6387,0.6387,0.5855,0.5855,125600.0],["1995-10-24",0.5855,0.5855,0.5855,0.5855,20800.0],["1995-10-25",0.5855,0.6387,0.5855,0.6387,28000.0],["1995-10-26",0.5855,0.5855,0.5855,0.5855,2400.0],["1995-10-27",0.6387,0.6387,0.6387,0.6387,800.0],["1995-10-30",0.5855,0.6387,0.5855,0.5988,121600.0],["1995-10-31",0.6387,0.6387,0.5855,0.5855,32000.0],["1995-11-01",0.5988,0.6387,0.5855,0.5855,120000.0],["1995-11-02",0.5855,0.5855,0.5855,0.5855,800.0],["1995-11-03",0.6387,0.6387,0.5922,0.6055,336000.0],["1995-11-06",0.6387,0.6387,0.6387,0.6387,4000.0],["1995-11-07",0.5855,0.6387,0.5855,0.6387,56800.0],["1995-11-08",0.5855,0.5855,0.5855,0.5855,8000.0],["1995-11-09",0.5922,0.6387,0.5922,0.6387,46400.0],["1995-11-10",0.5855,0.5855,0.5855,0.5855,10400.0],["1995-11-13",0.5855,0.5988,0.5855,0.5988,52000.0],["1995-11-14",0.5855,0.5855,0.5855,0.5855,2400.0],["1995-11-15",0.5855,0.5855,0.5855,0.5855,0.0],["1995-11-16",0.5855,0.5855,0.5855,0.5855,3200.0],["1995-11-17",0.6121,0.6121,0.6121,0.6121,4800.0],["1995-11-20",0.5722,0.6121,0.5722,0.5855,280800.0],["1995-11-21",0.5855,0.5855,0.5855,0.5855,8000.0],["1995-11-22",0.6121,0.6121,0.5855,0.5855,112800.0],["1995-11-24",0.6121,0.6387,0.6121,0.6387,124000.0],["1995-11-27",0.6387,0.6653,0.5855,0.6653,264000.0],["1995-11-28",0.692,0.7452,0.6653,0.7186,341600.0],["1995-11-29",0.7186,0.7452,0.6653,0.7186,166400.0],["1995-11-30",0.6653,0.7186,0.6653,0.7186,16000.0],["1995-12-01",0.6653,0.7186,0.6653,0.6653,39200.0],["1995-12-04",0.6653,0.6653,0.6653,0.6653,12000.0],["1995-12-05",0.6653,0.6653,0.6653,0.6653,8800.0],["1995-12-06",0.6653,0.6787,0.6653,0.6787,40000.0],["1995-12-07",0.6653,0.6653,0.6653,0.6653,16800.0],["1995-12-08",0.672,0.6787,0.6653,0.6787,48800.0],["1995-12-11",0.6653,0.6787,0.6387,0.6387,272000.0],["1995-12-12",0.6387,0.692,0.6387,0.692,8000.0],["1995-12-13",0.6387,0.652,0.6387,0.652,76000.0],["1995-12-14",0.6387,0.652,0.6387,0.6387,128000.0],["1995-12-15",0.6387,0.6387,0.6387,0.6387,27200.0],["1995-12-18",0.6387,0.652,0.6387,0.652,92000.0],["1995-12-19",0.6387,0.652,0.6387,0.652,84800.0],["1995-12-20",0.6387,0.652,0.6387,0.6387,65600.0],["1995-12-21",0.6387,0.652,0.6387,0.6387,145600.0],["1995-12-22",0.6387,0.692,0.6387,0.692,81600.0],["1995-12-26",0.6387,0.692,0.6387,0.692,320000.0],["1995-12-27",0.6787,0.7186,0.6787,0.692,276000.0],["1995-12-28",0.692,0.7186,0.6787,0.7186,211200.0],["1995-12-29",0.692,0.7186,0.692,0.7053,148000.0],["1996-01-02",0.7119,0.7186,0.7053,0.7186,73600.0],["1996-01-03",0.7452,0.7452,0.7319,0.7319,404000.0],["1996-01-04",0.7452,0.7452,0.7186,0.7186,5600.0],["1996-01-05",0.7186,0.7452,0.7186,0.7452,85600.0],["1996-01-08",0.7452,0.7452,0.7186,0.7186,67200.0],["1996-01-09",0.7452,0.7452,0.692,0.692,32800.0],["1996-01-10",0.6787,0.692,0.6787,0.6787,173600.0],["1996-01-11",0.6787,0.6787,0.6787,0.6787,6400.0],["1996-01-12",0.6787,0.7053,0.6787,0.6787,9600.0],["1996-01-15",0.6121,0.652,0.5057,0.5456,1100800.0],["1996-01-16",0.5456,0.5855,0.5456,0.5456,126400.0],["1996-01-17",0.5988,0.5988,0.5988,0.5988,64000.0],["1996-01-18",0.5722,0.5722,0.5722,0.5722,8000.0],["1996-01-19",0.5722,0.5722,0.5722,0.5722,0.0],["1996-01-22",0.5456,0.5988,0.5456,0.5922,110400.0],["1996-01-23",0.5722,0.5855,0.5589,0.5589,156800.0],["1996-01-24",0.5722,0.5855,0.5589,0.5589,128800.0],["1996-01-25",0.5722,0.5722,0.5589,0.5589,9600.0],["1996-01-26",0.5589,0.5855,0.5589,0.5722,92000.0],["1996-01-29",0.5589,0.5722,0.5589,0.5722,58400.0],["1996-01-30",0.5855,0.5855,0.5589,0.5589,43200.0],["1996-01-31",0.5589,0.5988,0.5589,0.5589,33600.0],["1996-02-01",0.6121,0.6121,0.5589,0.5589,41600.0],["1996-02-02",0.5589,0.5589,0.5589,0.5589,8000.0],["1996-02-05",0.5589,0.6121,0.5589,0.6121,57600.0],["1996-02-06",0.5855,0.6121,0.5855,0.5855,18400.0],["1996-02-07",0.5855,0.5855,0.5855,0.5855,1600.0],["1996-02-08",0.5855,0.5855,0.5855,0.5855,8000.0],["1996-02-09",0.5855,0.6121,0.5855,0.5855,234400.0],["1996-02-12",0.5855,0.5855,0.5855,0.5855,9600.0],["1996-02-13",0.5855,0.6387,0.5855,0.6254,147200.0],["1996-02-14",0.5855,0.6188,0.5855,0.6188,80000.0],["1996-02-15",0.5855,0.6121,0.5855,0.5855,76800.0],["1996-02-16",0.6121,0.6387,0.6121,0.6254,67200.0],["1996-02-20",0.6387,0.6387,0.6387,0.6387,8000.0],["1996-02-21",0.5855,0.5855,0.5855,0.5855,4000.0],["1996-02-22",0.5855,0.5855,0.5855,0.5855,2400.0],["1996-02-23",0.5855,0.5855,0.5855,0.5855,0.0],["1996-02-26",0.5855,0.6254,0.5855,0.6254,72000.0],["1996-02-27",0.5855,0.5855,0.5855,0.5855,8000.0],["1996-02-28",0.5855,0.5988,0.5855,0.5988,9600.0],["1996-02-29",0.5855,0.5855,0.5855,0.5855,1600.0],["1996-03-01",0.5855,0.6121,0.5855,0.6121,12800.0],["1996-03-04",0.5855,0.652,0.5855,0.652,102400.0],["1996-03-05",0.5855,0.5855,0.5855,0.5855,2400.0],["1996-03-06",0.652,0.692,0.6121,0.6387,296000.0],["1996-03-07",0.6254,0.6254,0.6254,0.6254,37600.0],["1996-03-08",0.6121,0.6121,0.6121,0.6121,20000.0],["1996-03-11",0.6254,0.652,0.6121,0.6387,472000.0],["1996-03-12",0.6121,0.6387,0.5855,0.5855,270400.0],["1996-03-13",0.5855,0.6387,0.5855,0.5988,240000.0],["1996-03-14",0.6121,0.6254,0.5855,0.5855,60000.0],["1996-03-15",0.6121,0.6121,0.6121,0.6121,32000.0],["1996-03-18",0.5855,0.6387,0.5855,0.5855,401600.0],["1996-03-19",0.5855,0.5855,0.5855,0.5855,8000.0],["1996-03-20",0.5855,0.5855,0.5855,0.5855,13600.0],["1996-03-21",0.5855,0.6121,0.5589,0.5589,211200.0],["1996-03-22",0.5855,0.5855,0.5855,0.5855,60000.0],["1996-03-25",0.5589,0.5922,0.5589,0.5922,241600.0],["1996-03-26",0.5589,0.5855,0.5589,0.5855,1658400.0],["1996-03-27",0.5589,0.5855,0.5323,0.5788,152000.0],["1996-03-28",0.5323,0.5788,0.5323,0.5323,15200.0],["1996-03-29",0.5855,0.5855,0.5855,0.5855,800.0],["1996-04-01",0.5855,0.5855,0.5855,0.5855,0.0],["1996-04-02",0.5323,0.5323,0.5323,0.5323,800.0],["1996-04-03",0.5855,0.5855,0.5323,0.5788,65600.0],["1996-04-04",0.5323,0.5855,0.5323,0.5855,50400.0],["1996-04-08",0.5339,0.5339,0.5323,0.5323,24800.0],["1996-04-09",0.5323,0.5323,0.5323,0.5323,0.0],["1996-04-10",0.5855,0.5855,0.5323,0.5323,113600.0],["1996-04-11",0.5323,0.6121,0.5323,0.6121,6400.0],["1996-04-12",0.6121,0.6121,0.5323,0.6121,35200.0],["1996-04-15",0.6121,0.6121,0.5323,0.5988,57600.0],["1996-04-16",0.5323,0.5456,0.5323,0.5456,1600.0],["1996-04-17",0.5722,0.5855,0.5456,0.5855,1299200.0],["1996-04-18",0.5855,0.5855,0.5323,0.5855,37600.0],["1996-04-19",0.5456,0.5855,0.5456,0.5456,53600.0],["1996-04-22",0.5589,0.6254,0.5589,0.6254,172000.0],["1996-04-23",0.5589,0.6653,0.5589,0.6254,236000.0],["1996-04-24",0.6121,0.6121,0.6121,0.6121,12800.0],["1996-04-25",0.6121,0.652,0.6121,0.652,232000.0],["1996-04-26",0.6121,0.6653,0.6121,0.6254,12000.0],["1996-04-29",0.6254,0.6254,0.6254,0.6254,0.0],["1996-04-30",0.692,0.692,0.6254,0.6387,44000.0],["1996-05-01",0.6387,0.6387,0.6387,0.6387,0.0],["1996-05-02",0.6254,0.6653,0.6254,0.6387,320000.0],["1996-05-03",0.6387,0.6387,0.6387,0.6387,0.0],["1996-05-06",0.6387,0.6387,0.6387,0.6387,800.0],["1996-05-07",0.6387,0.6653,0.6387,0.652,172800.0],["1996-05-08",0.6387,0.652,0.6387,0.6387,108000.0],["1996-05-09",0.6387,0.652,0.6387,0.652,116800.0],["1996-05-10",0.652,0.652,0.652,0.652,0.0],["1996-05-13",0.652,0.652,0.652,0.652,0.0],["1996-05-14",0.6387,0.6387,0.6387,0.6387,61600.0],["1996-05-15",0.6387,0.6387,0.6387,0.6387,0.0],["1996-05-16",0.6387,0.652,0.6387,0.6387,9600.0],["1996-05-17",0.6387,0.6387,0.6387,0.6387,17600.0],["1996-05-20",0.692,0.692,0.652,0.652,167200.0],["1996-05-21",0.652,0.652,0.652,0.652,0.0],["1996-05-22",0.652,0.6653,0.652,0.6653,42400.0],["1996-05-23",0.692,0.692,0.6387,0.6387,140000.0],["1996-05-24",0.6387,0.692,0.6387,0.6653,85600.0],["1996-05-28",0.6387,0.6387,0.6121,0.6254,56000.0],["1996-05-29",0.6121,0.6121,0.6121,0.6121,28800.0],["1996-05-30",0.6121,0.6121,0.6121,0.6121,0.0],["1996-05-31",0.6387,0.6387,0.6121,0.6121,27200.0],["1996-06-03",0.6387,0.6787,0.6387,0.6787,709600.0],["1996-06-04",0.7452,0.7452,0.6653,0.692,176800.0],["1996-06-05",0.7319,0.7319,0.6787,0.6787,92800.0],["1996-06-06",0.7452,0.7585,0.692,0.7186,124000.0],["1996-06-07",0.7585,0.7585,0.692,0.7319,210400.0],["1996-06-10",0.7319,0.7319,0.6787,0.7053,164800.0],["1996-06-11",0.7319,0.7319,0.6787,0.7319,64000.0],["1996-06-12",0.6787,0.7585,0.6787,0.6787,46400.0],["1996-06-13",0.6787,0.7585,0.6787,0.6787,376000.0],["1996-06-14",0.7186,0.7186,0.7186,0.7186,35200.0],["1996-06-17",0.6653,0.7186,0.6653,0.692,54400.0],["1996-06-18",0.7186,0.7186,0.6653,0.6653,41600.0],["1996-06-19",0.6653,0.7186,0.6653,0.7186,52000.0],["1996-06-20",0.7452,0.7452,0.7452,0.7452,2400.0],["1996-06-21",0.6653,0.7452,0.6653,0.7319,45600.0],["1996-06-24",0.7319,0.7319,0.7319,0.7319,6400.0],["1996-06-25",0.7319,0.7319,0.6653,0.6653,38400.0],["1996-06-26",0.7452,0.7452,0.6653,0.692,49600.0],["1996-06-27",0.7452,0.7452,0.692,0.7186,2400.0],["1996-06-28",0.692,0.692,0.692,0.692,17600.0],["1996-07-01",0.7452,0.7452,0.692,0.7452,20800.0],["1996-07-02",0.7452,0.7452,0.6653,0.6653,12000.0],["1996-07-03",0.7319,0.7319,0.7186,0.7319,22400.0],["1996-07-05",0.7319,0.7319,0.672,0.692,39200.0],["1996-07-08",0.692,0.7186,0.6653,0.6653,32000.0],["1996-07-09",0.7186,0.7186,0.6653,0.6653,12000.0],["1996-07-10",0.7186,0.7186,0.7186,0.7186,800.0],["1996-07-11",0.7186,0.7186,0.6653,0.692,40800.0],["1996-07-12",0.6653,0.7169,0.6653,0.692,20800.0],["1996-07-15",0.6653,0.7053,0.6653,0.6653,20800.0],["1996-07-16",0.6653,0.692,0.6653,0.672,88000.0],["1996-07-17",0.7053,0.7186,0.667,0.6787,148000.0],["1996-07-18",0.6653,0.7186,0.6653,0.6653,128800.0],["1996-07-19",0.6653,0.692,0.6653,0.667,60800.0],["1996-07-22",0.6653,0.692,0.6653,0.6653,223200.0],["1996-07-23",0.6787,0.6787,0.6653,0.6653,36800.0],["1996-07-24",0.6653,0.6787,0.6653,0.6653,58400.0],["1996-07-25",0.6787,0.6787,0.6653,0.6787,7200.0],["1996-07-26",0.6653,0.6787,0.6387,0.6387,121600.0],["1996-07-29",0.6387,0.692,0.6387,0.692,109600.0],["1996-07-30",0.6787,0.692,0.6787,0.6787,131200.0],["1996-07-31",0.6653,0.6787,0.6653,0.6653,150400.0],["1996-08-01",0.6787,0.6787,0.6387,0.652,142400.0],["1996-08-02",0.6387,0.6653,0.6387,0.6653,83200.0],["1996-08-05",0.6653,0.6653,0.6653,0.6653,57600.0],["1996-08-06",0.6387,0.7053,0.6387,0.7053,167200.0],["1996-08-07",0.7053,0.7053,0.7053,0.7053,54400.0],["1996-08-08",0.7053,0.7053,0.6787,0.692,37600.0],["1996-08-09",0.692,0.692,0.692,0.692,20000.0],["1996-08-12",0.692,0.7585,0.6653,0.7053,488800.0],["1996-08-13",0.7319,0.7452,0.7319,0.7452,60000.0],["1996-08-14",0.7319,0.7319,0.7053,0.7186,88000.0],["1996-08-15",0.7186,0.7186,0.7186,0.7186,8000.0],["1996-08-16",0.7186,0.7186,0.7186,0.7186,0.0],["1996-08-19",0.692,0.7053,0.692,0.7053,235200.0],["1996-08-20",0.692,0.692,0.652,0.652,261600.0],["1996-08-21",0.6787,0.6787,0.652,0.6787,68000.0],["1996-08-22",0.652,0.652,0.652,0.652,4800.0],["1996-08-23",0.6787,0.6787,0.6787,0.6787,4000.0],["1996-08-26",0.692,0.692,0.6787,0.6787,21600.0],["1996-08-27",0.652,0.692,0.652,0.6653,38400.0],["1996-08-28",0.652,0.692,0.652,0.692,273600.0],["1996-08-29",0.692,0.692,0.652,0.652,168000.0],["1996-08-30",0.652,0.692,0.652,0.6653,36800.0],["1996-09-03",0.652,0.692,0.652,0.652,8000.0],["1996-09-04",0.652,0.692,0.652,0.692,66400.0],["1996-09-05",0.692,0.692,0.6653,0.6653,35200.0],["1996-09-06",0.692,0.7186,0.692,0.7186,47200.0],["1996-09-09",0.692,0.7186,0.692,0.7186,48000.0],["1996-09-10",0.692,0.7186,0.692,0.7186,9600.0],["1996-09-11",0.692,0.692,0.692,0.692,8000.0],["1996-09-12",0.6787,0.7186,0.6787,0.7053,17600.0],["1996-09-13",0.6787,0.7319,0.6787,0.7319,12800.0],["1996-09-16",0.6787,0.6787,0.6787,0.6787,800.0],["1996-09-17",0.6787,0.692,0.6653,0.6653,89600.0],["1996-09-18",0.6387,0.6787,0.6254,0.6387,112000.0],["1996-09-19",0.6254,0.652,0.6254,0.6387,24000.0],["1996-09-20",0.6387,0.6387,0.6387,0.6387,42400.0],["1996-09-23",0.6387,0.6653,0.6387,0.6653,24000.0],["1996-09-24",0.6387,0.6387,0.6254,0.6387,128000.0],["1996-09-25",0.6653,0.6653,0.6254,0.6653,95200.0],["1996-09-26",0.6653,0.6653,0.6653,0.6653,0.0],["1996-09-27",0.6254,0.6387,0.6254,0.6271,29600.0],["1996-09-30",0.6653,0.6653,0.6653,0.6653,16000.0],["1996-10-01",0.652,0.6653,0.6254,0.6387,44800.0],["1996-10-02",0.6653,0.6653,0.6254,0.6387,18400.0],["1996-10-03",0.652,0.6653,0.652,0.6653,48800.0],["1996-10-04",0.6254,0.6653,0.6254,0.6653,126400.0],["1996-10-07",0.6254,0.6653,0.6254,0.6387,20800.0],["1996-10-08",0.6254,0.652,0.6254,0.652,16800.0],["1996-10-09",0.6254,0.6653,0.6254,0.6653,19200.0],["1996-10-10",0.6254,0.6787,0.6254,0.6787,63200.0],["1996-10-11",0.6787,0.7186,0.6653,0.7186,111200.0],["1996-10-14",0.6787,0.692,0.6787,0.6787,17600.0],["1996-10-15",0.6787,0.692,0.6787,0.692,14400.0],["1996-10-16",0.6787,0.7053,0.6653,0.6653,89600.0],["1996-10-17",0.6653,0.6653,0.6254,0.6387,170400.0],["1996-10-18",0.6387,0.6653,0.6387,0.6387,63200.0],["1996-10-21",0.6387,0.6653,0.6387,0.6653,44000.0],["1996-10-22",0.6653,0.6653,0.6121,0.6254,240000.0],["1996-10-23",0.6254,0.652,0.6254,0.6387,46400.0],["1996-10-24",0.6121,0.652,0.6121,0.652,12000.0],["1996-10-25",0.6121,0.6254,0.6121,0.6138,19200.0],["1996-10-28",0.6121,0.652,0.6121,0.6121,38400.0],["1996-10-29",0.6121,0.6254,0.6121,0.6254,4800.0],["1996-10-30",0.6121,0.652,0.6121,0.6121,60000.0],["1996-10-31",0.6387,0.6387,0.6254,0.6254,2400.0],["1996-11-01",0.6121,0.6387,0.6121,0.6121,19200.0],["1996-11-04",0.6121,0.652,0.6121,0.6254,76800.0],["1996-11-05",0.6254,0.6387,0.6254,0.6254,135200.0],["1996-11-06",0.6121,0.6254,0.6121,0.6121,34400.0],["1996-11-07",0.6387,0.6387,0.6121,0.6121,4800.0],["1996-11-08",0.6387,0.6387,0.6121,0.6387,17600.0],["1996-11-11",0.6387,0.652,0.6254,0.6254,113600.0],["1996-11-12",0.6254,0.6254,0.6254,0.6254,40000.0],["1996-11-13",0.652,0.652,0.6254,0.6254,14400.0],["1996-11-14",0.652,0.652,0.6121,0.6121,15200.0],["1996-11-15",0.652,0.652,0.6121,0.6121,3200.0],["1996-11-18",0.6121,0.6387,0.6121,0.6387,94400.0],["1996-11-19",0.6121,0.652,0.6121,0.6387,126400.0],["1996-11-20",0.5988,0.6387,0.5988,0.6387,8000.0],["1996-11-21",0.6387,0.6387,0.5988,0.5988,8800.0],["1996-11-22",0.5988,0.6387,0.5988,0.6387,7200.0],["1996-11-25",0.5988,0.6387,0.5988,0.6121,76000.0],["1996-11-26",0.6254,0.6254,0.6254,0.6254,96800.0],["1996-11-27",0.6254,0.6387,0.6121,0.6121,104000.0],["1996-11-29",0.6121,0.6387,0.6121,0.6121,13600.0],["1996-12-02",0.6121,0.6387,0.5988,0.6121,56000.0],["1996-12-03",0.6387,0.6387,0.5988,0.5988,78400.0],["1996-12-04",0.5988,0.6254,0.5988,0.6254,25600.0],["1996-12-05",0.6254,0.6254,0.6121,0.6188,24800.0],["1996-12-06",0.6121,0.6387,0.6121,0.6387,184000.0],["1996-12-09",0.6387,0.6387,0.6121,0.6121,125600.0],["1996-12-10",0.652,0.652,0.652,0.652,8800.0],["1996-12-11",0.6121,0.6387,0.6121,0.6254,70400.0],["1996-12-12",0.6121,0.6387,0.6121,0.6387,20000.0],["1996-12-13",0.652,0.652,0.6121,0.6121,7200.0],["1996-12-16",0.6121,0.6121,0.6121,0.6121,16000.0],["1996-12-17",0.6121,0.6121,0.6121,0.6121,1600.0],["1996-12-18",0.652,0.652,0.6121,0.6254,27200.0],["1996-12-19",0.6121,0.6653,0.6121,0.6121,28000.0],["1996-12-20",0.6121,0.6653,0.6121,0.6387,79200.0],["1996-12-23",0.6254,0.6387,0.6121,0.6387,75200.0],["1996-12-24",0.6121,0.6653,0.6121,0.6653,4800.0],["1996-12-26",0.6121,0.6121,0.6121,0.6121,16000.0],["1996-12-27",0.6653,0.6653,0.6121,0.6387,116800.0],["1996-12-30",0.6121,0.6653,0.6121,0.6254,108000.0],["1996-12-31",0.6254,0.6653,0.6254,0.652,66400.0],["1997-01-02",0.6254,0.6587,0.6254,0.6587,21600.0],["1997-01-03",0.6653,0.6653,0.6387,0.6387,6400.0],["1997-01-06",0.6653,0.6653,0.6254,0.6387,17600.0],["1997-01-07",0.6653,0.6787,0.6254,0.6653,203200.0],["1997-01-08",0.6787,0.6787,0.6787,0.6787,4000.0],["1997-01-09",0.652,0.652,0.652,0.652,800.0],["1997-01-10",0.652,0.6653,0.652,0.6653,52000.0],["1997-01-13",0.652,0.652,0.6387,0.652,32800.0],["1997-01-14",0.6254,0.652,0.6254,0.6254,137600.0],["1997-01-15",0.6254,0.6254,0.6254,0.6254,32000.0],["1997-01-16",0.6254,0.6254,0.6254,0.6254,6400.0],["1997-01-17",0.6387,0.652,0.6387,0.652,9600.0],["1997-01-20",0.6387,0.6387,0.5722,0.5988,239200.0],["1997-01-21",0.6121,0.6254,0.6121,0.6121,24000.0],["1997-01-22",0.6121,0.6121,0.5589,0.5855,119200.0],["1997-01-23",0.5855,0.5988,0.5855,0.5855,170400.0],["1997-01-24",0.6121,0.6121,0.5855,0.6121,112800.0],["1997-01-27",0.6121,0.6121,0.5988,0.5988,41600.0],["1997-01-28",0.652,0.652,0.5988,0.5988,28000.0],["1997-01-29",0.6387,0.6387,0.5988,0.6387,72000.0],["1997-01-30",0.6387,0.6387,0.6387,0.6387,24800.0],["1997-01-31",0.6387,0.6387,0.5988,0.6387,134400.0],["1997-02-03",0.6387,0.6387,0.6121,0.6121,108000.0],["1997-02-04",0.6387,0.6387,0.6321,0.6321,22400.0],["1997-02-05",0.6387,0.6787,0.6271,0.652,163200.0],["1997-02-06",0.6387,0.692,0.6387,0.6387,33600.0],["1997-02-07",0.6387,0.6653,0.6387,0.6653,52000.0],["1997-02-10",0.6653,0.7053,0.652,0.6787,172000.0],["1997-02-11",0.6787,0.7186,0.6787,0.6787,36800.0],["1997-02-12",0.6787,0.6787,0.6387,0.6387,122400.0],["1997-02-13",0.6387,0.6653,0.6254,0.6387,61600.0],["1997-02-14",0.6121,0.652,0.6121,0.6121,36800.0],["1997-02-18",0.6387,0.6387,0.5988,0.6121,169600.0],["1997-02-19",0.6121,0.6121,0.5855,0.6121,76800.0],["1997-02-20",0.6254,0.6254,0.5855,0.5855,226400.0],["1997-02-21",0.5855,0.6121,0.5855,0.5855,23200.0],["1997-02-24",0.6121,0.6121,0.5855,0.5988,252800.0],["1997-02-25",0.6121,0.6121,0.5855,0.6121,11200.0],["1997-02-26",0.6121,0.6121,0.5855,0.5855,42400.0],["1997-02-27",0.6121,0.6121,0.6121,0.6121,47200.0],["1997-02-28",0.6121,0.6254,0.5855,0.5855,235200.0],["1997-03-03",0.6121,0.6121,0.5722,0.5722,31200.0],["1997-03-04",0.5589,0.5589,0.5589,0.5589,1600.0],["1997-03-05",0.5589,0.5855,0.4391,0.5456,667200.0],["1997-03-06",0.5456,0.5456,0.5123,0.5323,318400.0],["1997-03-07",0.5256,0.5323,0.5057,0.5057,221600.0],["1997-03-10",0.5456,0.5456,0.5057,0.5456,107200.0],["1997-03-11",0.5456,0.5456,0.5456,0.5456,4000.0],["1997-03-12",0.5057,0.5323,0.5057,0.5323,30400.0],["1997-03-13",0.519,0.5456,0.5057,0.5323,35200.0],["1997-03-14",0.5456,0.5722,0.5456,0.5722,124000.0],["1997-03-17",0.6121,0.6121,0.5589,0.5589,98400.0],["1997-03-18",0.6121,0.6121,0.5589,0.5589,16800.0],["1997-03-19",0.5855,0.5855,0.5323,0.5323,71200.0],["1997-03-20",0.5323,0.5323,0.5323,0.5323,32800.0],["1997-03-21",0.5456,0.5456,0.519,0.5323,7200.0],["1997-03-24",0.519,0.5323,0.4524,0.4524,277600.0],["1997-03-25",0.5057,0.5123,0.479,0.5057,252000.0],["1997-03-26",0.5057,0.5057,0.5057,0.5057,8800.0],["1997-03-27",0.5057,0.5057,0.479,0.479,17600.0],["1997-03-31",0.479,0.5057,0.479,0.4924,127200.0],["1997-04-01",0.479,0.5057,0.479,0.5057,13600.0],["1997-04-02",0.479,0.519,0.479,0.519,32800.0],["1997-04-03",0.519,0.519,0.4924,0.4924,40800.0],["1997-04-04",0.5057,0.5057,0.479,0.4924,85600.0],["1997-04-07",0.479,0.479,0.4125,0.4258,515200.0],["1997-04-08",0.4258,0.4458,0.4258,0.4391,50400.0],["1997-04-09",0.4391,0.4458,0.4258,0.4391,64800.0],["1997-04-10",0.4458,0.4458,0.4391,0.4391,8800.0],["1997-04-11",0.4458,0.4458,0.4258,0.4391,82400.0],["1997-04-14",0.4258,0.519,0.4258,0.519,244800.0],["1997-04-15",0.519,0.519,0.519,0.519,4000.0],["1997-04-16",0.5323,0.6121,0.519,0.5988,211200.0],["1997-04-17",0.5855,0.6121,0.5855,0.5855,104000.0],["1997-04-18",0.6121,0.6653,0.5855,0.6387,509600.0],["1997-04-21",0.5855,0.6121,0.5855,0.6121,23200.0],["1997-04-22",0.6121,0.6121,0.6121,0.6121,8000.0],["1997-04-23",0.5855,0.6387,0.5855,0.5855,58400.0],["1997-04-24",0.5855,0.6387,0.5855,0.6121,13600.0],["1997-04-25",0.6254,0.6254,0.5855,0.5855,21600.0],["1997-04-28",0.5855,0.6387,0.5855,0.6387,44800.0],["1997-04-29",0.652,0.652,0.6121,0.6121,43200.0],["1997-04-30",0.6387,0.652,0.6387,0.652,52000.0],["1997-05-01",0.652,0.652,0.6121,0.6387,23200.0],["1997-05-02",0.6121,0.652,0.6121,0.6121,8000.0],["1997-05-05",0.6121,0.6653,0.6121,0.6387,168000.0],["1997-05-06",0.6371,0.652,0.6121,0.652,66400.0],["1997-05-07",0.652,0.652,0.652,0.652,0.0],["1997-05-08",0.652,0.652,0.6121,0.6121,27200.0],["1997-05-09",0.6121,0.6121,0.6121,0.6121,4800.0],["1997-05-12",0.6121,0.6387,0.5589,0.5589,96000.0],["1997-05-13",0.6121,0.6121,0.5855,0.5855,6400.0],["1997-05-14",0.5855,0.5855,0.5855,0.5855,0.0],["1997-05-15",0.5855,0.5855,0.5855,0.5855,0.0],["1997-05-16",0.6121,0.6254,0.6121,0.6254,43200.0],["1997-05-19",0.6254,0.6254,0.5855,0.5855,12000.0],["1997-05-20",0.6387,0.6387,0.5855,0.6387,111200.0],["1997-05-21",0.5855,0.652,0.5855,0.6387,48800.0],["1997-05-22",0.652,0.652,0.6254,0.6254,152000.0],["1997-05-23",0.6653,0.6653,0.6653,0.6653,800.0],["1997-05-27",0.6254,0.6653,0.6121,0.6387,31200.0],["1997-05-28",0.6637,0.6653,0.6387,0.6653,98400.0],["1997-05-29",0.6121,0.6653,0.6121,0.6653,62400.0],["1997-05-30",0.6653,0.6653,0.6121,0.6653,74400.0],["1997-06-02",0.6653,0.6653,0.6121,0.6121,4800.0],["1997-06-03",0.5988,0.6653,0.5855,0.5988,88000.0],["1997-06-04",0.5855,0.5855,0.5855,0.5855,1600.0],["1997-06-05",0.6254,0.6254,0.5855,0.6121,70400.0],["1997-06-06",0.6121,0.6121,0.6121,0.6121,12800.0],["1997-06-09",0.6121,0.6254,0.5722,0.5722,144800.0],["1997-06-10",0.6254,0.6254,0.5722,0.5722,108000.0],["1997-06-11",0.5855,0.6254,0.5855,0.6254,32000.0],["1997-06-12",0.6254,0.6254,0.6254,0.6254,3200.0],["1997-06-13",0.5722,0.6254,0.5722,0.6254,20800.0],["1997-06-16",0.6254,0.6254,0.5722,0.5722,24800.0],["1997-06-17",0.6121,0.6121,0.5855,0.6121,31200.0],["1997-06-18",0.6121,0.6121,0.5722,0.5722,3200.0],["1997-06-19",0.6254,0.6387,0.5722,0.6254,109600.0],["1997-06-20",0.5722,0.5855,0.5722,0.5722,15200.0],["1997-06-23",0.6121,0.6121,0.5722,0.5722,33600.0],["1997-06-24",0.6121,0.6321,0.6121,0.6254,107200.0],["1997-06-25",0.6653,0.7186,0.6387,0.7186,183200.0],["1997-06-26",0.692,0.7186,0.6653,0.7186,59200.0],["1997-06-27",0.6787,0.7186,0.6387,0.6387,191200.0],["1997-06-30",0.692,0.692,0.6387,0.6653,84800.0],["1997-07-01",0.6653,0.692,0.6653,0.692,46400.0],["1997-07-02",0.6787,0.6787,0.6787,0.6787,17600.0],["1997-07-03",0.6787,0.692,0.6404,0.6404,22400.0],["1997-07-07",0.692,0.692,0.6787,0.692,12000.0],["1997-07-08",0.692,0.692,0.652,0.692,19200.0],["1997-07-09",0.652,0.652,0.652,0.652,24000.0],["1997-07-10",0.652,0.692,0.652,0.692,53600.0],["1997-07-11",0.652,0.692,0.652,0.6787,35200.0],["1997-07-14",0.6787,0.7319,0.6787,0.6787,34400.0],["1997-07-15",0.6787,0.692,0.6787,0.692,100000.0],["1997-07-16",0.7053,0.7053,0.6653,0.7053,85600.0],["1997-07-17",0.6653,0.7053,0.6653,0.6653,28000.0],["1997-07-18",0.7053,0.7053,0.6653,0.6653,316800.0],["1997-07-21",0.692,0.7186,0.6653,0.692,259200.0],["1997-07-22",0.6936,0.7585,0.6936,0.7585,320800.0],["1997-07-23",0.7984,0.7984,0.7452,0.7651,181600.0],["1997-07-24",0.7984,0.7984,0.7585,0.7718,112800.0],["1997-07-25",0.7585,0.7984,0.7585,0.7585,40000.0],["1997-07-28",0.7585,0.7984,0.7452,0.7452,278400.0],["1997-07-29",0.7452,0.7918,0.7186,0.7186,34400.0],["1997-07-30",0.7186,0.7651,0.7186,0.7452,61600.0],["1997-07-31",0.7984,0.7984,0.7452,0.7718,65600.0],["1997-08-01",0.7984,0.825,0.7718,0.7851,447200.0],["1997-08-04",0.7718,0.8051,0.7718,0.8051,95200.0],["1997-08-05",0.7851,0.825,0.7618,0.8051,95200.0],["1997-08-06",0.7851,0.825,0.7851,0.7918,24800.0],["1997-08-07",0.7984,0.7984,0.7718,0.7984,19200.0],["1997-08-08",0.7718,0.7718,0.7718,0.7718,8000.0],["1997-08-11",0.7718,0.7984,0.7718,0.7984,151200.0],["1997-08-12",0.7984,0.7984,0.7718,0.7718,9600.0],["1997-08-13",0.7718,0.7718,0.7718,0.7718,25600.0],["1997-08-14",0.7718,0.7851,0.7718,0.7851,11200.0],["1997-08-15",0.7851,0.7851,0.7851,0.7851,4000.0],["1997-08-18",0.7718,0.7984,0.7718,0.7718,121600.0],["1997-08-19",0.7718,0.8117,0.7718,0.7718,96800.0],["1997-08-20",0.7718,0.7718,0.7718,0.7718,53600.0],["1997-08-21",0.7718,0.7851,0.7718,0.7718,34400.0],["1997-08-22",0.7718,0.7851,0.7718,0.7718,501600.0],["1997-08-25",0.8117,0.8117,0.7718,0.7851,117600.0],["1997-08-26",0.7718,0.8117,0.7718,0.7984,825600.0],["1997-08-27",0.8117,0.825,0.7984,0.7984,34400.0],["1997-08-28",0.825,0.825,0.7718,0.7984,16800.0],["1997-08-29",0.7718,0.7718,0.7718,0.7718,32800.0],["1997-09-02",0.7718,0.7718,0.7718,0.7718,9600.0],["1997-09-03",0.7718,0.7984,0.7718,0.7785,109600.0],["1997-09-04",0.7785,0.7984,0.7785,0.7984,11200.0],["1997-09-05",0.825,0.825,0.7785,0.7785,84000.0],["1997-09-08",0.7785,0.7785,0.7785,0.7785,31200.0],["1997-09-09",0.7785,0.7785,0.7718,0.7718,58400.0],["1997-09-10",0.7718,0.7718,0.7718,0.7718,0.0],["1997-09-11",0.7718,0.7984,0.7718,0.7785,66400.0],["1997-09-12",0.7718,0.7851,0.7718,0.7718,78400.0],["1997-09-15",0.7851,0.7868,0.7718,0.7718,18400.0],["1997-09-16",0.7918,0.7918,0.7918,0.7918,10400.0],["1997-09-17",0.7918,0.8117,0.7718,0.8117,193600.0],["1997-09-18",0.7984,0.8516,0.7984,0.8516,88000.0],["1997-09-19",0.8516,0.8516,0.8117,0.8117,28800.0],["1997-09-22",0.825,0.8516,0.8117,0.8117,38400.0],["1997-09-23",0.7984,0.7984,0.7984,0.7984,54400.0],["1997-09-24",0.7984,0.7984,0.7452,0.7984,116000.0],["1997-09-25",0.825,0.825,0.7984,0.7984,31200.0],["1997-09-26",0.7984,0.7984,0.7984,0.7984,176000.0],["1997-09-29",0.7984,0.8516,0.7984,0.8516,188000.0],["1997-09-30",0.8516,0.8516,0.7984,0.7984,37600.0],["1997-10-01",0.7984,0.8383,0.7984,0.7984,106400.0],["1997-10-02",0.7984,0.8516,0.7984,0.8516,140800.0],["1997-10-03",0.8649,0.9315,0.8234,0.9182,387200.0],["1997-10-06",0.9315,0.9847,0.9049,0.9581,362400.0],["1997-10-07",0.9847,1.0912,0.9581,1.0379,268800.0],["1997-10-08",1.0646,1.0646,0.9448,1.0379,294400.0],["1997-10-09",1.0379,1.0646,1.0113,1.0379,170400.0],["1997-10-10",1.0646,1.0646,0.9714,1.0246,250400.0],["1997-10-13",0.998,1.0246,0.9847,0.998,64000.0],["1997-10-14",1.0246,1.0246,0.998,1.0246,199200.0],["1997-10-15",1.0912,1.0912,1.0113,1.0646,377600.0],["1997-10-16",1.0912,1.171,1.0512,1.1311,898400.0],["1997-10-17",1.1444,1.171,1.0113,1.0379,199200.0],["1997-10-20",1.0512,1.0646,1.0113,1.0379,141600.0],["1997-10-21",1.0646,1.0646,0.9581,0.998,228800.0],["1997-10-22",0.998,1.0379,0.9847,0.9847,64800.0],["1997-10-23",0.9581,1.0379,0.9581,1.0379,264800.0],["1997-10-24",1.0379,1.0379,1.0113,1.0113,62400.0],["1997-10-27",1.0113,1.0113,0.9448,0.9448,80000.0],["1997-10-28",0.9581,1.0379,0.9182,1.0246,1966400.0],["1997-10-29",1.0113,1.0246,0.9847,1.0113,458400.0],["1997-10-30",1.0246,1.0379,1.0047,1.0313,388000.0],["1997-10-31",1.0512,1.0646,1.0246,1.0512,72800.0],["1997-11-03",1.0512,1.0646,1.0246,1.0646,61600.0],["1997-11-04",1.0646,1.0646,1.0246,1.0646,124000.0],["1997-11-05",1.0646,1.0646,1.0379,1.0646,79200.0],["1997-11-06",1.0379,1.0646,1.0379,1.0646,71200.0],["1997-11-07",1.0246,1.0646,1.0246,1.0446,76800.0],["1997-11-10",1.0646,1.0646,1.0246,1.0512,166400.0],["1997-11-11",1.0646,1.0646,1.0379,1.0646,48800.0],["1997-11-12",1.0646,1.0646,1.0379,1.0446,342400.0],["1997-11-13",1.0646,1.0646,1.0113,1.0113,63200.0],["1997-11-14",1.0579,1.0579,1.0047,1.0047,96000.0],["1997-11-17",1.0246,1.0246,1.0113,1.0113,69600.0],["1997-11-18",1.0246,1.0246,1.0113,1.0246,8800.0],["1997-11-19",0.998,1.0246,0.998,0.998,171200.0],["1997-11-20",0.998,1.0113,0.998,1.0113,64000.0],["1997-11-21",1.0113,1.0113,0.998,1.0113,31200.0],["1997-11-24",1.0113,1.0113,0.9847,1.0113,66400.0],["1997-11-25",1.0113,1.0113,0.9847,0.9847,100000.0],["1997-11-26",1.0113,1.0113,0.998,0.998,68800.0],["1997-11-28",0.9847,0.998,0.9847,0.998,78400.0],["1997-12-01",1.0113,1.0379,0.998,1.0113,167200.0],["1997-12-02",1.0379,1.0379,0.998,0.998,45600.0],["1997-12-03",0.998,1.0113,0.998,1.0113,37600.0],["1997-12-04",0.998,0.998,0.9714,0.9714,92800.0],["1997-12-05",0.9714,0.9847,0.9714,0.9847,14400.0],["1997-12-08",0.9714,1.0113,0.9714,0.9847,31200.0],["1997-12-09",1.0113,1.0113,0.9714,0.9714,2400.0],["1997-12-10",1.0113,1.0113,0.9714,1.0113,34400.0],["1997-12-11",0.9714,1.0113,0.9714,1.0113,28800.0],["1997-12-12",1.0113,1.0113,0.9714,0.9714,28000.0],["1997-12-15",0.9581,1.0113,0.9049,0.9049,55200.0],["1997-12-16",0.9049,0.9315,0.9049,0.9049,20800.0],["1997-12-17",0.9315,0.9315,0.9182,0.9182,14400.0],["1997-12-18",0.9049,0.9581,0.9049,0.9581,35200.0],["1997-12-19",0.9315,0.9315,0.9049,0.9049,63200.0],["1997-12-22",0.9049,0.9049,0.8516,0.8516,119200.0],["1997-12-23",0.8982,0.8982,0.7984,0.8516,184800.0],["1997-12-24",0.8916,0.8916,0.8516,0.8516,52000.0],["1997-12-26",0.8783,0.8783,0.8649,0.8649,16800.0],["1997-12-29",0.9315,0.9315,0.8649,0.9049,84000.0],["1997-12-30",0.9315,0.9315,0.8916,0.9049,48000.0],["1997-12-31",0.9315,1.171,0.9248,1.1178,902400.0],["1998-01-02",1.1644,1.1644,1.0379,1.1444,304800.0],["1998-01-05",1.1444,1.171,1.1178,1.1577,166400.0],["1998-01-06",1.1444,1.171,1.1311,1.171,65600.0],["1998-01-07",1.171,1.171,1.1045,1.1045,140000.0],["1998-01-08",1.1178,1.1178,1.1178,1.1178,16800.0],["1998-01-09",1.0978,1.1311,1.0646,1.0646,106400.0],["1998-01-12",1.0646,1.0912,1.0446,1.0446,116000.0],["1998-01-13",1.0512,1.0512,1.0379,1.0446,77600.0],["1998-01-14",1.0446,1.0646,0.9847,0.9847,127200.0],["1998-01-15",1.0246,1.0246,0.9714,0.9847,61600.0],["1998-01-16",0.998,0.998,0.9714,0.9714,49600.0],["1998-01-20",1.0246,1.0246,0.9714,1.0113,84000.0],["1998-01-21",1.0113,1.0113,0.9714,0.9714,11200.0],["1998-01-22",0.9714,1.0113,0.9714,1.0113,29600.0],["1998-01-23",1.0113,1.0113,0.9847,0.9847,30400.0],["1998-01-26",0.998,1.0113,0.9581,0.9581,89600.0],["1998-01-27",0.9581,0.9581,0.8783,0.9049,60000.0],["1998-01-28",0.9315,0.9847,0.9315,0.9448,76000.0],["1998-01-29",0.9847,1.0646,0.9581,1.0646,1888000.0],["1998-01-30",1.0646,1.0646,0.9847,0.9847,129600.0],["1998-02-02",1.0379,1.0912,1.0113,1.0379,272800.0],["1998-02-03",1.0379,1.0379,0.998,1.0113,192800.0],["1998-02-04",1.0113,1.0113,0.9581,0.9847,221600.0],["1998-02-05",0.9847,0.9847,0.9581,0.9581,76000.0],["1998-02-06",0.9581,0.9847,0.9049,0.9581,221600.0],["1998-02-09",1.0379,1.0379,0.9714,1.0379,380000.0],["1998-02-10",1.0113,1.0379,1.0113,1.0246,207200.0],["1998-02-11",1.0379,1.0379,1.0113,1.0113,86400.0],["1998-02-12",1.0113,1.0646,1.0113,1.0379,46400.0],["1998-02-13",1.0646,1.0646,1.0379,1.0379,432800.0],["1998-02-17",1.0646,1.0912,1.0379,1.0646,296800.0],["1998-02-18",1.0379,1.0512,1.0113,1.0246,1796800.0],["1998-02-19",1.0113,1.0646,0.998,1.0646,327200.0],["1998-02-20",1.0646,1.0646,1.0379,1.0512,43200.0],["1998-02-23",1.0113,1.0512,1.0113,1.0512,48000.0],["1998-02-24",1.0646,1.0646,1.0113,1.0512,105600.0],["1998-02-25",1.0113,1.0512,1.0113,1.0379,106400.0],["1998-02-26",1.018,1.0512,1.018,1.0512,44800.0],["1998-02-27",1.0113,1.0646,1.0113,1.0646,192000.0],["1998-03-02",1.0779,1.0845,1.0512,1.0512,276800.0],["1998-03-03",1.0512,1.0779,1.0512,1.0646,50400.0],["1998-03-04",1.0512,1.0646,1.0512,1.0579,79200.0],["1998-03-05",1.0646,1.0646,1.0512,1.0646,95200.0],["1998-03-06",1.0646,1.0646,1.0512,1.0646,36800.0],["1998-03-09",1.0379,1.0779,1.0379,1.0646,176800.0],["1998-03-10",1.0646,1.0779,1.0512,1.0579,96000.0],["1998-03-11",1.0646,1.0646,1.0646,1.0646,41600.0],["1998-03-12",1.0579,1.0646,1.0579,1.0646,72800.0],["1998-03-13",1.0646,1.0646,1.0612,1.0612,99200.0],["1998-03-16",1.0779,1.0779,1.0512,1.0779,122400.0],["1998-03-17",1.0779,1.0779,1.0612,1.0646,34400.0],["1998-03-18",1.0646,1.0646,1.0579,1.0579,58400.0],["1998-03-19",1.0579,1.0779,1.0579,1.0579,24000.0],["1998-03-20",1.0646,1.0779,1.0646,1.0712,649600.0],["1998-03-23",1.0779,1.0779,1.0512,1.0646,172000.0],["1998-03-24",1.0646,1.0646,1.0512,1.0646,78400.0],["1998-03-25",1.0512,1.0779,1.0512,1.0512,86400.0],["1998-03-26",1.0779,1.0779,1.0512,1.0646,304800.0],["1998-03-27",1.0579,1.0779,1.0579,1.0712,27200.0],["1998-03-30",1.0646,1.0779,1.0646,1.0646,174400.0],["1998-03-31",1.0779,1.0779,1.0646,1.0646,59200.0],["1998-04-01",1.0712,1.0779,1.0646,1.0646,112000.0],["1998-04-02",1.0646,1.0779,1.0646,1.0712,54400.0],["1998-04-03",1.0646,1.0779,1.0646,1.0779,70400.0],["1998-04-06",1.0779,1.1843,1.0646,1.171,900000.0],["1998-04-07",1.171,1.2242,1.1311,1.1976,559200.0],["1998-04-08",1.2242,1.2242,1.171,1.171,276000.0],["1998-04-09",1.171,1.2242,1.171,1.2242,240800.0],["1998-04-13",1.2375,1.2375,1.2242,1.2375,629600.0],["1998-04-14",1.2375,1.2775,1.2242,1.2642,527200.0],["1998-04-15",1.3307,1.4105,1.1976,1.2642,1053600.0],["1998-04-16",1.2242,1.2775,1.2242,1.2508,66400.0],["1998-04-17",1.2642,1.2642,1.171,1.171,991200.0],["1998-04-20",1.2109,1.2508,1.1976,1.1976,98400.0],["1998-04-21",1.2242,1.2242,1.1045,1.1444,724800.0],["1998-04-22",1.1444,1.171,1.1311,1.1444,47200.0],["1998-04-23",1.1444,1.1577,1.1311,1.1444,310400.0],["1998-04-24",1.1311,1.1444,1.0512,1.1178,219200.0],["1998-04-27",1.1178,1.1178,1.0512,1.0912,125600.0],["1998-04-28",1.0912,1.1045,1.0512,1.0779,82400.0],["1998-04-29",1.1045,1.1045,1.0512,1.0912,108800.0],["1998-04-30",1.1178,1.1311,1.0912,1.0912,27200.0],["1998-05-01",1.1178,1.1377,1.0912,1.1311,123200.0],["1998-05-04",1.1311,1.1311,1.0779,1.0779,214400.0],["1998-05-05",1.0912,1.1178,1.0912,1.1178,98400.0],["1998-05-06",1.0912,1.1178,1.0912,1.0912,48800.0],["1998-05-07",1.0912,1.1178,1.0779,1.0779,228000.0],["1998-05-08",1.1178,1.1178,1.0512,1.0912,171200.0],["1998-05-11",1.1045,1.1178,1.0646,1.1178,70400.0],["1998-05-12",1.0912,1.1178,1.0912,1.0912,41600.0],["1998-05-13",1.1178,1.1311,1.0912,1.1178,140800.0],["1998-05-14",1.1178,1.1444,1.1178,1.1377,150400.0],["1998-05-15",1.1444,1.1444,1.1178,1.1178,71200.0],["1998-05-18",1.1244,1.1244,1.1045,1.1178,99200.0],["1998-05-19",1.1045,1.1311,1.1045,1.1244,73600.0],["1998-05-20",1.1178,1.1178,1.0646,1.0779,340000.0],["1998-05-21",1.0912,1.0912,1.0512,1.0646,197600.0],["1998-05-22",1.0512,1.0646,1.0113,1.0113,94400.0],["1998-05-26",1.0113,1.0246,0.9182,0.9315,249600.0],["1998-05-27",0.9315,0.9315,0.7718,0.8783,1288000.0],["1998-05-28",0.8783,0.9714,0.8783,0.9714,203200.0],["1998-05-29",0.9714,1.0113,0.9182,1.0113,291200.0],["1998-06-01",0.9581,0.998,0.9315,0.9315,109600.0],["1998-06-02",0.9714,0.9847,0.9315,0.9448,88800.0],["1998-06-03",0.9847,0.9847,0.9448,0.9448,22400.0],["1998-06-04",0.9448,0.9581,0.8783,0.9049,88800.0],["1998-06-05",0.8783,0.9847,0.8649,0.9581,182400.0],["1998-06-08",0.9847,1.1178,0.9049,1.0646,308000.0],["1998-06-09",1.0512,1.0646,1.0512,1.0646,81600.0],["1998-06-10",1.1178,1.1178,1.0646,1.1045,36800.0],["1998-06-11",1.0512,1.0512,1.0512,1.0512,134400.0],["1998-06-12",1.0512,1.0779,1.0512,1.0512,192000.0],["1998-06-15",1.0512,1.0912,1.0512,1.0512,136000.0],["1998-06-16",1.0512,1.1444,1.0512,1.0912,244000.0],["1998-06-17",1.0646,1.1178,1.0646,1.1178,37600.0],["1998-06-18",1.0646,1.1178,1.0646,1.0912,212800.0],["1998-06-19",0.998,1.0646,0.9049,0.9714,1476000.0],["1998-06-22",0.9714,0.9714,0.9448,0.9448,187200.0],["1998-06-23",0.9714,0.9714,0.8516,0.8516,274400.0],["1998-06-24",0.8649,0.9182,0.8649,0.9049,421600.0],["1998-06-25",0.9315,0.9315,0.8982,0.9182,384800.0],["1998-06-26",0.9315,0.9315,0.9115,0.9115,132800.0],["1998-06-29",0.9115,0.9182,0.9049,0.9049,130400.0],["1998-06-30",0.9182,0.9182,0.9049,0.9049,173600.0],["1998-07-01",0.9182,0.9182,0.9049,0.9049,325600.0],["1998-07-02",0.9049,0.9182,0.9049,0.9182,36800.0],["1998-07-06",0.9182,0.9182,0.9049,0.9182,228800.0],["1998-07-07",0.9182,0.9182,0.9049,0.9182,115200.0],["1998-07-08",0.9182,0.9182,0.9049,0.9115,91200.0],["1998-07-09",0.9049,0.9182,0.9049,0.9182,239200.0],["1998-07-10",0.9049,0.9182,0.9049,0.9049,36000.0],["1998-07-13",0.9049,0.9182,0.8982,0.8982,49600.0],["1998-07-14",0.8982,0.9182,0.8916,0.8916,92800.0],["1998-07-15",0.9182,0.9182,0.8916,0.8916,308800.0],["1998-07-16",0.8916,0.8982,0.8916,0.8916,35200.0],["1998-07-17",0.9049,0.9049,0.8916,0.8916,50400.0],["1998-07-20",0.8783,0.9049,0.8649,0.8649,34400.0],["1998-07-21",0.8516,0.8916,0.825,0.8916,683200.0],["1998-07-22",0.8783,0.8783,0.825,0.8516,129600.0],["1998-07-23",0.825,0.8583,0.825,0.8383,30400.0],["1998-07-24",0.825,0.8516,0.8117,0.8383,120800.0],["1998-07-27",0.8783,0.8783,0.825,0.825,62400.0],["1998-07-28",0.825,0.8516,0.825,0.8516,28000.0],["1998-07-29",0.825,0.8516,0.825,0.845,35200.0],["1998-07-30",0.825,0.845,0.825,0.845,69600.0],["1998-07-31",0.825,0.8383,0.825,0.825,83200.0],["1998-08-03",0.8516,0.8516,0.825,0.825,23200.0],["1998-08-04",0.8516,0.8516,0.825,0.8383,96800.0],["1998-08-05",0.8383,0.8383,0.825,0.825,35200.0],["1998-08-06",0.825,0.825,0.825,0.825,29600.0],["1998-08-07",0.8516,0.8516,0.825,0.825,28800.0],["1998-08-10",0.825,0.8916,0.7984,0.825,102400.0],["1998-08-11",0.825,0.825,0.7718,0.7718,59200.0],["1998-08-12",0.7718,0.7718,0.7718,0.7718,41600.0],["1998-08-13",0.7718,0.7984,0.7718,0.7984,6400.0],["1998-08-14",0.7984,0.7984,0.7718,0.7718,7200.0],["1998-08-17",0.7718,0.825,0.7718,0.7718,32000.0],["1998-08-18",0.7718,0.7984,0.7651,0.7718,3964800.0],["1998-08-19",0.7718,0.7718,0.7718,0.7718,8800.0],["1998-08-20",0.7984,0.7984,0.6787,0.692,640000.0],["1998-08-21",0.7319,0.7585,0.7186,0.7452,340000.0],["1998-08-24",0.7186,0.7319,0.7186,0.7186,289600.0],["1998-08-25",0.7186,0.7319,0.7186,0.7186,6400.0],["1998-08-26",0.7186,0.7319,0.7186,0.7186,620800.0],["1998-08-27",0.7186,0.7319,0.7186,0.7186,140800.0],["1998-08-28",0.7186,0.7385,0.7186,0.7385,52000.0],["1998-08-31",0.7585,0.7585,0.6653,0.6653,185600.0],["1998-09-01",0.6653,0.7053,0.5456,0.5855,135200.0],["1998-09-02",0.5855,0.5855,0.5456,0.5855,414400.0],["1998-09-03",0.5589,0.5722,0.5456,0.5722,38400.0],["1998-09-04",0.5722,0.5722,0.5456,0.5522,60000.0],["1998-09-08",0.5456,0.5722,0.5456,0.5589,26400.0],["1998-09-09",0.5722,0.5722,0.5589,0.5589,56800.0],["1998-09-10",0.5722,0.5722,0.4258,0.4524,114400.0],["1998-09-11",0.4724,0.4724,0.4192,0.4458,252000.0],["1998-09-14",0.4524,0.5323,0.4524,0.4924,321600.0],["1998-09-15",0.4924,0.4924,0.4524,0.4524,159200.0],["1998-09-16",0.4591,0.479,0.4591,0.4657,118400.0],["1998-09-17",0.4924,0.4924,0.4524,0.479,67200.0],["1998-09-18",0.5057,0.519,0.479,0.519,67200.0],["1998-09-21",0.479,0.4924,0.479,0.4924,68000.0],["1998-09-22",0.4524,0.519,0.4524,0.4524,20000.0],["1998-09-23",0.519,0.519,0.4724,0.4724,87200.0],["1998-09-24",0.4657,0.499,0.4591,0.479,51200.0],["1998-09-25",0.4857,0.4924,0.4857,0.4857,86400.0],["1998-09-28",0.5057,0.5589,0.5057,0.5589,32800.0],["1998-09-29",0.5722,0.5855,0.519,0.5589,62400.0],["1998-09-30",0.5323,0.5323,0.5323,0.5323,18400.0],["1998-10-01",0.5589,0.5589,0.519,0.519,23200.0],["1998-10-02",0.519,0.5589,0.519,0.5323,52000.0],["1998-10-05",0.5323,0.5456,0.5256,0.5456,29600.0],["1998-10-06",0.5323,0.5589,0.5256,0.5589,80800.0],["1998-10-07",0.519,0.5323,0.479,0.479,753600.0],["1998-10-08",0.479,0.4924,0.479,0.4924,27200.0],["1998-10-09",0.4924,0.5057,0.4924,0.4924,214400.0],["1998-10-12",0.5057,0.5057,0.4924,0.5057,393600.0],["1998-10-13",0.4924,0.4924,0.4657,0.4657,864800.0],["1998-10-14",0.4524,0.479,0.4524,0.479,479200.0],["1998-10-15",0.4524,0.479,0.4524,0.4524,1047200.0],["1998-10-16",0.4524,0.4657,0.4524,0.4591,3883200.0],["1998-10-19",0.479,0.4924,0.4591,0.4924,171200.0],["1998-10-20",0.5323,0.5323,0.4924,0.5057,233600.0],["1998-10-21",0.4924,0.5855,0.4924,0.5855,321600.0],["1998-10-22",0.5988,0.6387,0.5855,0.6121,93600.0],["1998-10-23",0.5922,0.6121,0.5922,0.6121,84000.0],["1998-10-26",0.6387,0.7585,0.6254,0.7053,351200.0],["1998-10-27",0.6387,0.7053,0.6387,0.6787,64000.0],["1998-10-28",0.7053,0.7053,0.6653,0.6653,39200.0],["1998-10-29",0.7053,0.7186,0.6787,0.692,221600.0],["1998-10-30",0.692,0.692,0.5722,0.5722,316800.0],["1998-11-02",0.6321,0.6587,0.5722,0.6254,151200.0],["1998-11-03",0.6587,0.6587,0.6121,0.6121,33600.0],["1998-11-04",0.6121,0.6587,0.6121,0.6121,72000.0],["1998-11-05",0.5988,0.6387,0.5988,0.6387,13600.0],["1998-11-06",0.6321,0.6387,0.6121,0.6121,83200.0],["1998-11-09",0.5988,0.6387,0.5855,0.5855,61600.0],["1998-11-10",0.5988,0.5988,0.519,0.5722,136000.0],["1998-11-11",0.5323,0.6254,0.5323,0.6254,112000.0],["1998-11-12",0.5988,0.6254,0.5855,0.5855,52800.0],["1998-11-13",0.6055,0.6055,0.5855,0.5988,19200.0],["1998-11-16",0.5855,0.5988,0.5589,0.5988,76800.0],["1998-11-17",0.5589,0.5722,0.5456,0.5456,55200.0],["1998-11-18",0.5456,0.5722,0.5456,0.5722,206400.0],["1998-11-19",0.5456,0.5722,0.5456,0.5722,35200.0],["1998-11-20",0.5722,0.6653,0.5456,0.652,156800.0],["1998-11-23",0.652,0.652,0.5855,0.5855,20000.0],["1998-11-24",0.5722,0.6254,0.5722,0.6254,106400.0],["1998-11-25",0.6121,0.6387,0.6121,0.6254,90400.0],["1998-11-27",0.6653,0.6653,0.6254,0.6254,21600.0],["1998-11-30",0.6254,0.6653,0.6254,0.6653,81600.0],["1998-12-01",0.6387,0.6387,0.6254,0.6254,100000.0],["1998-12-02",0.6254,0.6653,0.6254,0.6387,35200.0],["1998-12-03",0.6254,0.6387,0.6254,0.6254,41600.0],["1998-12-04",0.6254,0.6254,0.6254,0.6254,0.0],["1998-12-07",0.6254,0.6387,0.6254,0.6254,420000.0],["1998-12-08",0.6254,0.6387,0.6254,0.6254,517600.0],["1998-12-09",0.6121,0.6387,0.6121,0.6254,90400.0],["1998-12-10",0.6254,0.6254,0.6254,0.6254,29600.0],["1998-12-11",0.6387,0.6387,0.6254,0.6254,82400.0],["1998-12-14",0.6254,0.6387,0.6254,0.6387,142400.0],["1998-12-15",0.6254,0.6254,0.6254,0.6254,412800.0],["1998-12-16",0.5988,0.6188,0.5988,0.5988,19200.0],["1998-12-17",0.5988,0.6254,0.5988,0.5988,100800.0],["1998-12-18",0.5988,0.5988,0.5855,0.5855,103200.0],["1998-12-21",0.5855,0.5955,0.5855,0.5855,40800.0],["1998-12-22",0.5855,0.6055,0.5855,0.6055,52000.0],["1998-12-23",0.6121,0.6121,0.5855,0.5855,98400.0],["1998-12-24",0.5855,0.6121,0.5855,0.6121,39200.0],["1998-12-28",0.6387,0.652,0.5988,0.5988,134400.0],["1998-12-29",0.5988,0.6387,0.5988,0.6387,54400.0],["1998-12-30",0.5988,0.6254,0.5922,0.5988,124800.0],["1998-12-31",0.5988,0.6387,0.5988,0.6387,168000.0],["1999-01-04",0.6387,0.652,0.6055,0.6387,168000.0],["1999-01-05",0.652,0.6653,0.652,0.6653,101600.0],["1999-01-06",0.6121,0.692,0.6121,0.692,70400.0],["1999-01-07",0.6853,0.7053,0.6853,0.692,71200.0],["1999-01-08",0.6653,0.7186,0.6387,0.6387,279200.0],["1999-01-11",0.6387,0.692,0.6387,0.6787,355200.0],["1999-01-12",0.652,0.6787,0.6387,0.6653,51200.0],["1999-01-13",0.652,0.6653,0.6387,0.6387,78400.0],["1999-01-14",0.6387,0.6653,0.6387,0.6653,10400.0],["1999-01-15",0.6387,0.6653,0.6387,0.6387,146400.0],["1999-01-19",0.6653,0.6653,0.6454,0.6454,664800.0],["1999-01-20",0.6454,0.6653,0.6454,0.6454,8000.0],["1999-01-21",0.6454,0.6587,0.6454,0.6587,252800.0],["1999-01-22",0.6587,0.6653,0.6454,0.6454,30400.0],["1999-01-25",0.6454,0.6653,0.6454,0.6653,28000.0],["1999-01-26",0.6653,0.6787,0.652,0.6787,20000.0],["1999-01-27",0.652,0.652,0.6387,0.6387,150400.0],["1999-01-28",0.652,0.652,0.6254,0.6454,179200.0],["1999-01-29",0.6454,0.652,0.6454,0.652,73600.0],["1999-02-01",0.6454,0.652,0.6121,0.6121,47200.0],["1999-02-02",0.6121,0.6454,0.6121,0.6387,41600.0],["1999-02-03",0.652,0.652,0.6321,0.6387,91200.0],["1999-02-04",0.6421,0.652,0.6421,0.652,28800.0],["1999-02-05",0.6454,0.652,0.6387,0.6387,62400.0],["1999-02-08",0.6254,0.6254,0.6254,0.6254,36800.0],["1999-02-09",0.6254,0.6653,0.6254,0.6653,192800.0],["1999-02-10",0.6254,0.6254,0.6254,0.6254,1600.0],["1999-02-11",0.6387,0.6387,0.6254,0.6254,136800.0],["1999-02-12",0.6254,0.6454,0.6254,0.6387,57600.0],["1999-02-16",0.6387,0.652,0.6387,0.652,30400.0],["1999-02-17",0.652,0.652,0.652,0.652,0.0],["1999-02-18",0.652,0.652,0.6387,0.652,297600.0],["1999-02-19",0.6387,0.6387,0.6387,0.6387,283200.0],["1999-02-22",0.6121,0.652,0.6121,0.6387,284000.0],["1999-02-23",0.652,0.652,0.6254,0.6254,260000.0],["1999-02-24",0.6321,0.6321,0.6254,0.6254,116000.0],["1999-02-25",0.6387,0.652,0.6254,0.652,36000.0],["1999-02-26",0.6121,0.6121,0.6121,0.6121,3200.0],["1999-03-01",0.5988,0.6121,0.5988,0.6121,8800.0],["1999-03-02",0.6387,0.6387,0.6121,0.6121,20800.0],["1999-03-03",0.6121,0.6254,0.6121,0.6121,53600.0],["1999-03-04",0.6254,0.6254,0.5988,0.5988,56000.0],["1999-03-05",0.5988,0.6254,0.5988,0.5988,10400.0],["1999-03-08",0.6121,0.6188,0.5988,0.6121,57600.0],["1999-03-09",0.6121,0.6254,0.6121,0.6121,168800.0],["1999-03-10",0.6121,0.6254,0.6121,0.6254,272000.0],["1999-03-11",0.6121,0.6254,0.6121,0.6121,92000.0],["1999-03-12",0.6254,0.6254,0.6121,0.6121,191200.0],["1999-03-15",0.6254,0.6254,0.6121,0.6254,47200.0],["1999-03-16",0.6121,0.6121,0.6121,0.6121,216000.0],["1999-03-17",0.6121,0.6254,0.6121,0.6121,349600.0],["1999-03-18",0.6121,0.6254,0.6121,0.6254,8000.0],["1999-03-19",0.6121,0.6254,0.6121,0.6121,36800.0],["1999-03-22",0.6121,0.6254,0.6121,0.6254,105600.0],["1999-03-23",0.6121,0.6121,0.6121,0.6121,40800.0],["1999-03-24",0.6121,0.6121,0.6121,0.6121,507200.0],["1999-03-25",0.6254,0.6254,0.6254,0.6254,84800.0],["1999-03-26",0.6121,0.6121,0.5988,0.5988,83200.0],["1999-03-29",0.5988,0.5988,0.5988,0.5988,20000.0],["1999-03-30",0.5922,0.5922,0.5855,0.5855,29600.0],["1999-03-31",0.5855,0.6121,0.5855,0.5988,200800.0],["1999-04-01",0.5722,0.6121,0.5722,0.5988,264000.0],["1999-04-05",0.5988,0.6121,0.5988,0.5988,307200.0],["1999-04-06",0.5988,0.6121,0.5988,0.5988,40000.0],["1999-04-07",0.5988,0.6121,0.5722,0.5722,1454400.0],["1999-04-08",0.6254,0.6254,0.5722,0.5788,80000.0],["1999-04-09",0.5722,0.5988,0.5722,0.5722,19200.0],["1999-04-12",0.5722,0.5855,0.5722,0.5722,53600.0],["1999-04-13",0.5855,0.5855,0.5722,0.5722,56800.0],["1999-04-14",0.5855,0.5988,0.5722,0.5722,138400.0],["1999-04-15",0.5722,0.5722,0.5722,0.5722,169600.0],["1999-04-16",0.5722,0.5855,0.5589,0.5855,293600.0],["1999-04-19",0.5722,0.5855,0.5456,0.5589,355200.0],["1999-04-20",0.5589,0.5589,0.5589,0.5589,11200.0],["1999-04-21",0.5855,0.5855,0.5589,0.5589,3200.0],["1999-04-22",0.5855,0.5855,0.5589,0.5589,4800.0],["1999-04-23",0.5655,0.5855,0.5589,0.5589,40800.0],["1999-04-26",0.5722,0.5988,0.5722,0.5922,76000.0],["1999-04-27",0.5922,0.5922,0.5922,0.5922,9600.0],["1999-04-28",0.6254,0.6254,0.5922,0.5922,89600.0],["1999-04-29",0.5988,0.5988,0.5988,0.5988,1600.0],["1999-04-30",0.5988,0.6254,0.5988,0.6254,86400.0],["1999-05-03",0.5988,0.6254,0.5988,0.6254,73600.0],["1999-05-04",0.6254,0.6254,0.5988,0.6254,56800.0],["1999-05-05",0.5988,0.6121,0.5988,0.6121,24000.0],["1999-05-06",0.6254,0.6254,0.6121,0.6121,29600.0],["1999-05-07",0.5988,0.6254,0.5855,0.6121,58400.0],["1999-05-10",0.6254,0.6254,0.5988,0.5988,64800.0],["1999-05-11",0.5988,0.6121,0.5988,0.6121,187200.0],["1999-05-12",0.6121,0.6387,0.6121,0.6254,103200.0],["1999-05-13",0.5988,0.5988,0.5988,0.5988,2400.0],["1999-05-14",0.5988,0.6254,0.5988,0.6254,11200.0],["1999-05-17",0.5988,0.6055,0.5988,0.6055,11200.0],["1999-05-18",0.5988,0.6121,0.5988,0.5988,17600.0],["1999-05-19",0.5988,0.5988,0.5988,0.5988,0.0],["1999-05-20",0.5988,0.6387,0.5988,0.6387,89600.0],["1999-05-21",0.6387,0.6787,0.6254,0.6787,298400.0],["1999-05-24",0.692,0.7585,0.652,0.7385,235200.0],["1999-05-25",0.7651,0.7785,0.7319,0.7718,177600.0],["1999-05-26",0.7718,0.7718,0.7053,0.7319,121600.0],["1999-05-27",0.7585,0.7851,0.7452,0.7585,75200.0],["1999-05-28",0.7585,0.7651,0.7518,0.7518,54400.0],["1999-06-01",0.7518,0.7585,0.7319,0.7319,47200.0],["1999-06-02",0.7385,0.7452,0.692,0.7452,80800.0],["1999-06-03",0.7452,0.7452,0.7186,0.7186,289600.0],["1999-06-04",0.7252,0.7252,0.7119,0.7119,168000.0],["1999-06-07",0.7186,0.7452,0.7053,0.7053,73600.0],["1999-06-08",0.7053,0.7053,0.7053,0.7053,6400.0],["1999-06-09",0.7119,0.7119,0.692,0.692,119200.0],["1999-06-10",0.692,0.692,0.692,0.692,120000.0],["1999-06-11",0.692,0.6986,0.692,0.6986,84800.0],["1999-06-14",0.692,0.692,0.692,0.692,40000.0],["1999-06-15",0.6853,0.7053,0.672,0.692,228000.0],["1999-06-16",0.692,0.7053,0.692,0.692,158400.0],["1999-06-17",0.692,0.7119,0.692,0.7119,44000.0],["1999-06-18",0.692,0.692,0.692,0.692,278400.0],["1999-06-21",0.692,0.7053,0.692,0.7053,109600.0],["1999-06-22",0.7119,0.7119,0.7053,0.7119,23200.0],["1999-06-23",0.7119,0.7186,0.6986,0.7186,81600.0],["1999-06-24",0.7186,0.7186,0.7053,0.7186,50400.0],["1999-06-25",0.7053,0.7186,0.7053,0.7186,50400.0],["1999-06-28",0.7119,0.7186,0.7119,0.7119,42400.0],["1999-06-29",0.7053,0.7452,0.7053,0.7385,858400.0],["1999-06-30",0.7385,0.7452,0.7053,0.7452,88800.0],["1999-07-01",0.7186,0.7452,0.7186,0.7452,35200.0],["1999-07-02",0.7186,0.7518,0.7186,0.7518,458400.0],["1999-07-06",0.7385,0.7518,0.7319,0.7319,139200.0],["1999-07-07",0.7319,0.7452,0.7319,0.7452,126400.0],["1999-07-08",0.7452,0.7452,0.7186,0.7186,174400.0],["1999-07-09",0.7053,0.7452,0.7053,0.7452,48000.0],["1999-07-12",0.7452,0.7452,0.7319,0.7319,124800.0],["1999-07-13",0.7452,0.7518,0.7319,0.7518,150400.0],["1999-07-14",0.7585,0.7718,0.7186,0.7718,157600.0],["1999-07-15",0.7718,0.8084,0.7618,0.7984,185600.0],["1999-07-16",0.7718,0.7984,0.7585,0.7585,108000.0],["1999-07-19",0.7884,0.7984,0.7452,0.7718,96000.0],["1999-07-20",0.7718,0.7718,0.7618,0.7718,39200.0],["1999-07-21",0.7319,0.7718,0.7319,0.7452,120000.0],["1999-07-22",0.7452,0.7718,0.7452,0.7452,116000.0],["1999-07-23",0.7452,0.7718,0.7186,0.7718,237600.0],["1999-07-26",0.7718,0.7718,0.7585,0.7651,32800.0],["1999-07-27",0.7651,0.7651,0.7585,0.7585,7200.0],["1999-07-28",0.7651,0.7651,0.7585,0.7585,9600.0],["1999-07-29",0.7585,0.7651,0.7585,0.7651,23200.0],["1999-07-30",0.7518,0.7585,0.7319,0.7585,64800.0],["1999-08-02",0.7452,0.7585,0.7452,0.7452,95200.0],["1999-08-03",0.7452,0.7518,0.7452,0.7452,64800.0],["1999-08-04",0.7452,0.7452,0.7385,0.7452,32000.0],["1999-08-05",0.7452,0.7485,0.7186,0.7186,111200.0],["1999-08-06",0.7452,0.7452,0.7319,0.7385,40000.0],["1999-08-09",0.7352,0.7452,0.7319,0.7385,24800.0],["1999-08-10",0.7385,0.7452,0.7252,0.7319,234400.0],["1999-08-11",0.7186,0.7319,0.7186,0.7319,65600.0],["1999-08-12",0.7319,0.7319,0.7186,0.7186,6400.0],["1999-08-13",0.7186,0.7186,0.7186,0.7186,800.0],["1999-08-16",0.7319,0.7319,0.7186,0.7319,75200.0],["1999-08-17",0.7053,0.7319,0.7053,0.7319,84800.0],["1999-08-18",0.7053,0.7053,0.7053,0.7053,46400.0],["1999-08-19",0.7053,0.7186,0.7053,0.7186,12800.0],["1999-08-20",0.7186,0.7186,0.7119,0.7186,228000.0],["1999-08-23",0.7152,0.7152,0.7119,0.7119,21600.0],["1999-08-24",0.7053,0.7186,0.7053,0.7053,109600.0],["1999-08-25",0.7053,0.7186,0.7053,0.7186,3200.0],["1999-08-26",0.692,0.7186,0.692,0.7186,43200.0],["1999-08-27",0.692,0.7053,0.692,0.692,108000.0],["1999-08-30",0.692,0.692,0.692,0.692,2400.0],["1999-08-31",0.7053,0.7053,0.692,0.6986,108000.0],["1999-09-01",0.7053,0.7053,0.7053,0.7053,31200.0],["1999-09-02",0.7186,0.7186,0.7053,0.7186,49600.0],["1999-09-03",0.7186,0.7186,0.7186,0.7186,1600.0],["1999-09-07",0.7119,0.7119,0.7053,0.7053,44000.0],["1999-09-08",0.7119,0.7119,0.7053,0.7053,136000.0],["1999-09-09",0.7119,0.7119,0.6653,0.6653,29600.0],["1999-09-10",0.692,0.692,0.672,0.672,30400.0],["1999-09-13",0.672,0.6787,0.672,0.672,40000.0],["1999-09-14",0.672,0.672,0.6387,0.652,47200.0],["1999-09-15",0.652,0.6554,0.652,0.6554,59200.0],["1999-09-16",0.6554,0.6554,0.6554,0.6554,0.0],["1999-09-17",0.6653,0.6653,0.662,0.662,36800.0],["1999-09-20",0.672,0.6853,0.672,0.672,10400.0],["1999-09-21",0.6853,0.6853,0.672,0.6853,100000.0],["1999-09-22",0.6787,0.6787,0.6787,0.6787,26400.0],["1999-09-23",0.6886,0.692,0.6787,0.692,32800.0],["1999-09-24",0.6886,0.692,0.6853,0.692,161600.0],["1999-09-27",0.6853,0.692,0.6853,0.6853,45600.0],["1999-09-28",0.6853,0.692,0.6853,0.692,46400.0],["1999-09-29",0.692,0.6986,0.6387,0.6387,202400.0],["1999-09-30",0.6587,0.6587,0.4657,0.5323,1105600.0],["1999-10-01",0.5389,0.5722,0.5323,0.5722,429600.0],["1999-10-04",0.6055,0.6121,0.5589,0.5589,29600.0],["1999-10-05",0.5722,0.5855,0.5456,0.5655,100800.0],["1999-10-06",0.5722,0.5855,0.5589,0.5755,236800.0],["1999-10-07",0.5755,0.6387,0.5722,0.5722,112800.0],["1999-10-08",0.5988,0.5988,0.5722,0.5722,26400.0],["1999-10-11",0.5589,0.5988,0.5589,0.5988,31200.0],["1999-10-12",0.5589,0.5855,0.5589,0.5589,16800.0],["1999-10-13",0.5855,0.652,0.5855,0.6387,80800.0],["1999-10-14",0.7685,0.7718,0.6787,0.7186,362400.0],["1999-10-15",0.692,0.7053,0.6653,0.6653,48000.0],["1999-10-18",0.6787,0.7053,0.6653,0.692,160000.0],["1999-10-19",0.672,0.692,0.6653,0.6653,22400.0],["1999-10-20",0.6853,0.6853,0.6653,0.6653,120800.0],["1999-10-21",0.692,0.692,0.6787,0.6787,89600.0],["1999-10-22",0.6787,0.6853,0.6787,0.6853,240800.0],["1999-10-25",0.6886,0.692,0.6853,0.6853,42400.0],["1999-10-26",0.6787,0.692,0.6787,0.692,90400.0],["1999-10-27",0.692,0.7119,0.6787,0.692,75200.0],["1999-10-28",0.692,0.7053,0.6787,0.6787,31200.0],["1999-10-29",0.692,0.7119,0.692,0.7053,285600.0],["1999-11-01",0.6986,0.6986,0.692,0.692,308800.0],["1999-11-02",0.692,0.6986,0.692,0.692,103200.0],["1999-11-03",0.6986,0.6986,0.6986,0.6986,84800.0],["1999-11-04",0.6986,0.7019,0.6986,0.7019,120000.0],["1999-11-05",0.7019,0.7119,0.7019,0.7119,144000.0],["1999-11-08",0.6986,0.6986,0.692,0.692,141600.0],["1999-11-09",0.6986,0.7053,0.6986,0.6986,107200.0],["1999-11-10",0.6986,0.6986,0.6986,0.6986,56800.0],["1999-11-11",0.7019,0.7019,0.6986,0.7019,152000.0],["1999-11-12",0.7019,0.7053,0.6986,0.6986,70400.0],["1999-11-15",0.7053,0.7186,0.6986,0.7019,69600.0],["1999-11-16",0.6986,0.7186,0.6986,0.7119,125600.0],["1999-11-17",0.6986,0.7119,0.6986,0.7019,34400.0],["1999-11-18",0.7086,0.7286,0.7086,0.7186,239200.0],["1999-11-19",0.6986,0.7186,0.6986,0.7019,120800.0],["1999-11-22",0.6986,0.7019,0.6986,0.6986,104000.0],["1999-11-23",0.7019,0.7019,0.6986,0.6986,123200.0],["1999-11-24",0.6986,0.7019,0.6986,0.7019,112800.0],["1999-11-26",0.6986,0.6986,0.6986,0.6986,17600.0],["1999-11-29",0.7019,0.7019,0.6986,0.6986,100000.0],["1999-11-30",0.6986,0.7319,0.6986,0.7186,171200.0],["1999-12-01",0.7186,0.7452,0.7186,0.7186,180800.0],["1999-12-02",0.7219,0.7319,0.7003,0.7053,102400.0],["1999-12-03",0.7053,0.7186,0.7053,0.7186,20000.0],["1999-12-06",0.7053,0.7319,0.7053,0.7319,114400.0],["1999-12-07",0.7186,0.7286,0.7186,0.7286,76800.0],["1999-12-08",0.7186,0.7984,0.7186,0.7335,421600.0],["1999-12-09",0.7785,0.7785,0.7319,0.7319,72000.0],["1999-12-10",0.7319,0.7319,0.7319,0.7319,23200.0],["1999-12-13",0.7385,0.7385,0.7219,0.7319,21600.0],["1999-12-14",0.7319,0.7319,0.7186,0.7319,89600.0],["1999-12-15",0.7319,0.7319,0.7319,0.7319,27200.0],["1999-12-16",0.7385,0.7452,0.7319,0.7319,172800.0],["1999-12-17",0.7319,0.7452,0.7319,0.7352,83200.0],["1999-12-20",0.7452,0.7585,0.7319,0.7319,55200.0],["1999-12-21",0.7452,0.7452,0.6387,0.672,148800.0],["1999-12-22",0.6653,0.672,0.652,0.652,159200.0],["1999-12-23",0.7086,0.7186,0.6853,0.6853,66400.0],["1999-12-27",0.6853,0.7319,0.6787,0.7319,105600.0],["1999-12-28",0.7152,0.7319,0.7152,0.7252,110400.0],["1999-12-29",0.7319,0.7485,0.7186,0.7186,160000.0],["1999-12-30",0.7186,0.7219,0.6787,0.7053,151200.0],["1999-12-31",0.7053,0.7053,0.7053,0.7053,37600.0],["2000-01-03",0.7186,0.7452,0.7186,0.7452,65600.0],["2000-01-04",0.7136,0.7252,0.7053,0.7186,41600.0],["2000-01-05",0.7186,0.7186,0.7186,0.7186,18400.0],["2000-01-06",0.7186,0.7186,0.7053,0.7053,11200.0],["2000-01-07",0.7186,0.7186,0.6653,0.6653,148000.0],["2000-01-10",0.692,0.7186,0.692,0.7086,197600.0],["2000-01-11",0.7086,0.7319,0.6986,0.7319,267200.0],["2000-01-12",0.7286,0.7319,0.7286,0.7286,29600.0],["2000-01-13",0.7186,0.7186,0.692,0.7119,19200.0],["2000-01-14",0.7452,0.7585,0.7186,0.7452,576000.0],["2000-01-18",0.7585,0.7718,0.7385,0.7452,176800.0],["2000-01-19",0.7518,0.7718,0.7452,0.7452,166400.0],["2000-01-20",0.7452,0.7585,0.7186,0.7319,90400.0],["2000-01-21",0.7319,0.7452,0.7186,0.7186,28000.0],["2000-01-24",0.7319,0.7452,0.6986,0.7452,108000.0],["2000-01-25",0.7452,0.7452,0.7385,0.7385,40000.0],["2000-01-26",0.7419,0.7452,0.7385,0.7452,92800.0],["2000-01-27",0.7685,0.7718,0.7452,0.7452,81600.0],["2000-01-28",0.7452,0.7651,0.7385,0.7452,272000.0],["2000-01-31",0.7552,0.7718,0.7186,0.7718,113600.0],["2000-02-01",0.7651,0.7651,0.7518,0.7651,128000.0],["2000-02-02",0.7518,0.7718,0.7452,0.7452,33600.0],["2000-02-03",0.7452,0.7452,0.7385,0.7452,112000.0],["2000-02-04",0.7385,0.7651,0.7385,0.7585,288000.0],["2000-02-07",0.7452,0.7585,0.7452,0.7518,47200.0],["2000-02-08",0.7518,0.7585,0.7518,0.7585,31200.0],["2000-02-09",0.7518,0.7718,0.7518,0.7651,565600.0],["2000-02-10",0.7651,1.0379,0.7585,0.9581,1544000.0],["2000-02-11",0.9381,0.9581,0.7851,0.9015,304800.0],["2000-02-14",0.9049,1.0379,0.8916,1.0113,1274400.0],["2000-02-15",1.0246,1.0246,0.9448,0.9581,633600.0],["2000-02-16",0.9581,1.0113,0.9581,0.9714,401600.0],["2000-02-17",0.9647,1.0113,0.9448,0.9514,104000.0],["2000-02-18",0.9514,0.9581,0.8117,0.9182,152800.0],["2000-02-22",0.9381,0.9381,0.8649,0.8783,52800.0],["2000-02-23",0.9049,0.9049,0.8516,0.8849,72800.0],["2000-02-24",0.8516,0.9448,0.8317,0.9381,160800.0],["2000-02-25",0.9049,0.9049,0.8516,0.9049,45600.0],["2000-02-28",0.8916,0.9514,0.8583,0.8783,199200.0],["2000-02-29",0.8783,0.9315,0.8583,0.8583,168800.0],["2000-03-01",0.8699,0.9049,0.8583,0.8583,125600.0],["2000-03-02",0.8649,0.9049,0.8649,0.8783,70400.0],["2000-03-03",0.9049,0.9049,0.8849,0.8849,12800.0],["2000-03-06",0.9049,0.9448,0.8783,0.9115,159200.0],["2000-03-07",0.9115,0.9448,0.9049,0.9049,236800.0],["2000-03-08",0.9049,0.9049,0.8383,0.8516,100800.0],["2000-03-09",0.8849,0.9448,0.8649,0.9049,227200.0],["2000-03-10",0.9182,0.9514,0.8783,0.9514,86400.0],["2000-03-13",0.9248,0.9581,0.8916,0.9581,35200.0],["2000-03-14",0.9115,0.9581,0.8916,0.8916,20000.0],["2000-03-15",0.8783,0.8783,0.8716,0.8783,44800.0],["2000-03-16",0.9448,0.9581,0.8982,0.8982,185600.0],["2000-03-17",0.8916,0.9315,0.8916,0.9248,91200.0],["2000-03-20",0.9049,0.9315,0.8783,0.9049,88000.0],["2000-03-21",0.9049,0.9049,0.8716,0.8716,16800.0],["2000-03-22",0.8317,0.9049,0.8317,0.8916,180800.0],["2000-03-23",0.9049,1.0379,0.9049,0.9581,526400.0],["2000-03-24",1.0579,1.0579,0.9847,1.0246,567200.0],["2000-03-27",1.0379,1.0379,1.018,1.0246,171200.0],["2000-03-28",1.0396,1.1178,1.0313,1.0646,959200.0],["2000-03-29",1.0779,1.1178,1.0512,1.1178,640000.0],["2000-03-30",1.1311,1.1311,1.0313,1.1178,656000.0],["2000-03-31",1.1311,1.2043,1.1311,1.171,790400.0],["2000-04-03",1.191,1.1976,1.0779,1.0912,316800.0],["2000-04-04",1.0779,1.1311,1.0113,1.0113,579200.0],["2000-04-05",0.9914,1.0213,0.9714,0.9847,144800.0],["2000-04-06",0.9914,0.9914,0.9049,0.9581,399200.0],["2000-04-07",0.9315,1.0246,0.9315,1.0246,107200.0],["2000-04-10",1.0146,1.0579,1.0113,1.0446,242400.0],["2000-04-11",1.0379,1.0646,1.0246,1.0646,530400.0],["2000-04-12",1.0113,1.0113,0.9714,0.9847,65600.0],["2000-04-13",0.9847,1.0113,0.9315,0.9315,52800.0],["2000-04-14",0.9315,0.9381,0.9049,0.9115,105600.0],["2000-04-17",0.8783,0.8982,0.7319,0.7718,218400.0],["2000-04-18",0.7518,0.9049,0.7518,0.8516,188000.0],["2000-04-19",0.825,0.8649,0.825,0.825,345600.0],["2000-04-20",0.8516,0.8583,0.8516,0.8583,8800.0],["2000-04-24",0.7984,0.7984,0.7984,0.7984,18400.0],["2000-04-25",0.8051,0.8117,0.7984,0.8117,68800.0],["2000-04-26",0.8117,0.825,0.8117,0.825,132000.0],["2000-04-27",0.7452,0.8117,0.7452,0.7718,60800.0],["2000-04-28",0.7984,0.825,0.7585,0.825,85600.0],["2000-05-01",0.825,0.825,0.8117,0.8184,124800.0],["2000-05-02",0.7984,0.7984,0.7918,0.7918,9600.0],["2000-05-03",0.8117,0.825,0.8117,0.825,468000.0],["2000-05-04",0.8383,0.8383,0.8117,0.8383,13600.0],["2000-05-05",0.8117,0.8117,0.8117,0.8117,95200.0],["2000-05-08",0.7984,0.8117,0.7984,0.7984,32000.0],["2000-05-09",0.8184,0.845,0.8184,0.8383,53600.0],["2000-05-10",0.8417,0.845,0.8383,0.845,100800.0],["2000-05-11",0.8516,0.8516,0.845,0.8516,162400.0],["2000-05-12",0.8516,0.8516,0.8516,0.8516,20800.0],["2000-05-15",0.8516,0.8783,0.8516,0.8516,18400.0],["2000-05-16",0.8516,0.8516,0.825,0.825,53600.0],["2000-05-17",0.8516,0.8516,0.825,0.825,30400.0],["2000-05-18",0.8117,0.8783,0.8117,0.8516,76000.0],["2000-05-19",0.8516,0.9049,0.8516,0.9049,167200.0],["2000-05-22",0.8783,0.9315,0.8516,0.9315,36800.0],["2000-05-23",0.8783,0.9248,0.8516,0.8516,45600.0],["2000-05-24",0.8516,0.8516,0.8516,0.8516,36000.0],["2000-05-25",0.8516,0.8783,0.8516,0.8783,204800.0],["2000-05-26",0.8783,0.8783,0.8516,0.8649,8000.0],["2000-05-30",0.8783,0.8783,0.8117,0.8516,492000.0],["2000-05-31",0.855,0.8583,0.8117,0.8117,394400.0],["2000-06-01",0.8417,0.8583,0.825,0.825,24000.0],["2000-06-02",0.825,0.8649,0.8117,0.8117,216000.0],["2000-06-05",0.8034,0.8034,0.8017,0.8017,31200.0],["2000-06-06",0.7984,0.8516,0.7984,0.8516,28800.0],["2000-06-07",0.7984,0.8117,0.7984,0.8117,23200.0],["2000-06-08",0.8184,0.825,0.8117,0.825,73600.0],["2000-06-09",0.8117,0.8117,0.7718,0.7718,69600.0],["2000-06-12",0.7718,0.825,0.7718,0.8117,48000.0],["2000-06-13",0.8317,0.8516,0.825,0.8516,330400.0],["2000-06-14",0.845,0.9049,0.845,0.8649,601600.0],["2000-06-15",0.8649,0.8649,0.8516,0.8516,23200.0],["2000-06-16",0.8516,0.8516,0.8516,0.8516,48800.0],["2000-06-19",0.8616,0.8649,0.8516,0.8649,85600.0],["2000-06-20",0.8383,0.8649,0.8383,0.8383,317600.0],["2000-06-21",0.8516,0.8783,0.8516,0.8649,220000.0],["2000-06-22",0.8516,0.8649,0.8383,0.8649,164800.0],["2000-06-23",0.8583,0.8583,0.8516,0.8516,50400.0],["2000-06-26",0.8516,0.8516,0.8516,0.8516,49600.0],["2000-06-27",0.8516,0.8783,0.8516,0.8783,97600.0],["2000-06-28",0.8916,0.9049,0.8916,0.9049,71200.0],["2000-06-29",0.9049,0.9049,0.8916,0.8916,85600.0],["2000-06-30",0.8916,0.9049,0.8916,0.8916,299200.0],["2000-07-03",0.8783,0.9049,0.8649,0.8649,61600.0],["2000-07-05",0.8916,0.8916,0.8649,0.8649,162400.0],["2000-07-06",0.8783,0.8783,0.8649,0.8649,8000.0],["2000-07-07",0.8649,0.8916,0.8649,0.8783,46400.0],["2000-07-10",0.8916,0.8916,0.8649,0.8783,27200.0],["2000-07-11",0.8916,0.9049,0.8649,0.8649,70400.0],["2000-07-12",0.8916,0.8916,0.8649,0.8783,48000.0],["2000-07-13",0.9049,0.9049,0.8783,0.8783,28000.0],["2000-07-14",0.9514,1.0379,0.9381,1.0379,559200.0],["2000-07-17",1.0546,1.0546,1.0113,1.0313,164800.0],["2000-07-18",1.0113,1.0113,0.9448,0.9448,184000.0],["2000-07-19",0.9847,0.9847,0.9448,0.9847,207200.0],["2000-07-20",0.9581,0.9581,0.9448,0.9581,133600.0],["2000-07-21",0.9448,0.9847,0.9448,0.9847,12000.0],["2000-07-24",0.9847,0.998,0.9514,0.9581,114400.0],["2000-07-25",0.9847,0.9847,0.9847,0.9847,257600.0],["2000-07-26",0.9847,0.9847,0.9847,0.9847,16000.0],["2000-07-27",0.9714,0.9714,0.9581,0.9581,33600.0],["2000-07-28",0.9581,0.9581,0.9448,0.9448,173600.0],["2000-07-31",0.9514,0.9581,0.9448,0.9448,118400.0],["2000-08-01",0.9448,0.9581,0.9448,0.9581,91200.0],["2000-08-02",0.9448,0.9581,0.9448,0.9581,144000.0],["2000-08-03",0.9315,0.9647,0.9182,0.9315,1737600.0],["2000-08-04",0.9182,0.9315,0.9182,0.9182,17600.0],["2000-08-07",0.9182,0.9448,0.9182,0.9448,26400.0],["2000-08-08",0.9448,0.9448,0.9448,0.9448,0.0],["2000-08-09",0.9448,0.9714,0.9315,0.9448,212800.0],["2000-08-10",0.9614,0.9614,0.9182,0.9215,297600.0],["2000-08-11",0.9182,0.9781,0.9182,0.9182,20800.0],["2000-08-14",0.9182,0.9182,0.9182,0.9182,15200.0],["2000-08-15",0.9115,0.9647,0.9115,0.9647,148800.0],["2000-08-16",0.9581,0.9581,0.9581,0.9581,106400.0],["2000-08-17",0.9581,0.9581,0.9182,0.9182,96000.0],["2000-08-18",0.9581,0.9581,0.9581,0.9581,64000.0],["2000-08-21",0.9581,0.9581,0.9049,0.9049,21600.0],["2000-08-22",0.9049,0.9381,0.9015,0.9348,560000.0],["2000-08-23",0.9348,0.9348,0.9182,0.9182,319200.0],["2000-08-24",0.9049,0.9315,0.9049,0.9182,40000.0],["2000-08-25",0.9182,0.9215,0.9182,0.9182,232000.0],["2000-08-28",0.9049,0.9182,0.9049,0.9049,57600.0],["2000-08-29",0.9182,0.9182,0.9049,0.9049,3200.0],["2000-08-30",0.9248,0.9248,0.9049,0.9182,65600.0],["2000-08-31",0.9215,0.9315,0.9182,0.9248,166400.0],["2000-09-01",0.9182,0.9514,0.9182,0.9315,52000.0],["2000-09-05",0.9049,0.9049,0.8916,0.8916,40800.0],["2000-09-06",0.9182,0.9182,0.8916,0.8916,101600.0],["2000-09-07",0.8916,0.9481,0.8916,0.9448,92000.0],["2000-09-08",0.9182,0.9448,0.9182,0.9315,72000.0],["2000-09-11",0.9049,0.9581,0.9049,0.9182,71200.0],["2000-09-12",0.9381,0.9381,0.9381,0.9381,12800.0],["2000-09-13",0.9448,0.9448,0.9381,0.9381,88000.0],["2000-09-14",0.9581,0.9581,0.9514,0.9514,61600.0],["2000-09-15",0.9581,0.9581,0.9581,0.9581,4000.0],["2000-09-18",0.9514,0.9647,0.9514,0.9514,113600.0],["2000-09-19",0.9647,0.9647,0.9581,0.9581,136800.0],["2000-09-20",0.9581,0.9581,0.9581,0.9581,20000.0],["2000-09-21",0.9614,0.9614,0.9581,0.9581,56800.0],["2000-09-22",0.9581,0.9581,0.9448,0.9448,113600.0],["2000-09-25",0.9182,0.9182,0.9182,0.9182,56000.0],["2000-09-26",0.9182,0.9182,0.9182,0.9182,3200.0],["2000-09-27",0.9148,0.9315,0.9148,0.9265,75200.0],["2000-09-28",0.9148,0.9248,0.9049,0.9115,111200.0],["2000-09-29",0.9049,0.9115,0.9049,0.9115,103200.0],["2000-10-02",0.8982,0.9049,0.8783,0.8783,99200.0],["2000-10-03",0.8783,0.8816,0.7452,0.7618,165600.0],["2000-10-04",0.7585,0.7751,0.7452,0.7585,99200.0],["2000-10-05",0.7468,0.7718,0.7468,0.7718,9600.0],["2000-10-06",0.7452,0.7718,0.7452,0.7718,85600.0],["2000-10-09",0.7718,0.7851,0.7718,0.7718,88800.0],["2000-10-10",0.7585,0.7984,0.7585,0.7984,13600.0],["2000-10-11",0.7452,0.7585,0.5589,0.7585,224800.0],["2000-10-12",0.7585,0.7718,0.7452,0.7718,197600.0],["2000-10-13",0.84,0.9115,0.8383,0.8916,192800.0],["2000-10-16",0.9115,0.9182,0.825,0.8383,116800.0],["2000-10-17",0.7984,0.8783,0.7984,0.8783,64000.0],["2000-10-18",0.7984,0.845,0.7984,0.845,33600.0],["2000-10-19",0.845,0.9049,0.845,0.9049,282400.0],["2000-10-20",0.8916,0.8982,0.8916,0.8982,52000.0],["2000-10-23",0.8783,0.9115,0.8783,0.9049,632800.0],["2000-10-24",0.9315,0.9714,0.9015,0.9581,372000.0],["2000-10-25",0.9781,0.9781,0.9348,0.9514,339200.0],["2000-10-26",0.9581,0.9581,0.9315,0.9315,33600.0],["2000-10-27",0.9714,0.9847,0.9714,0.9847,137600.0],["2000-10-30",0.9548,0.9714,0.9548,0.9581,259200.0],["2000-10-31",0.9814,0.9814,0.9814,0.9814,22400.0],["2000-11-01",0.9814,0.9814,0.9581,0.9581,116800.0],["2000-11-02",0.9581,1.0047,0.9581,0.9781,192000.0],["2000-11-03",0.9781,1.0113,0.9781,1.0113,181600.0],["2000-11-06",1.0246,1.0246,0.9581,0.9714,61600.0],["2000-11-07",0.9714,0.9781,0.9714,0.9747,18400.0],["2000-11-08",0.9581,0.9581,0.9581,0.9581,20800.0],["2000-11-09",0.9581,0.9847,0.9448,0.9714,320000.0],["2000-11-10",0.9581,0.9581,0.9581,0.9581,30400.0],["2000-11-13",0.9581,0.9581,0.9581,0.9581,60000.0],["2000-11-14",0.9781,0.9781,0.9581,0.9714,386400.0],["2000-11-15",0.9581,0.998,0.9581,0.998,592000.0],["2000-11-16",0.9465,0.998,0.9315,0.9747,151200.0],["2000-11-17",0.9764,1.0246,0.9764,0.9847,208000.0],["2000-11-20",0.9847,0.998,0.9847,0.998,109600.0],["2000-11-21",0.998,1.0113,0.998,1.0113,128800.0],["2000-11-22",1.0113,1.0113,1.0113,1.0113,94400.0],["2000-11-24",1.0113,1.0113,1.0113,1.0113,3200.0],["2000-11-27",1.0113,1.0379,1.0113,1.0113,45600.0],["2000-11-28",1.0113,1.0113,1.0113,1.0113,88000.0],["2000-11-29",1.0113,1.0113,1.0113,1.0113,54400.0],["2000-11-30",1.0113,1.0246,1.0113,1.0113,75200.0],["2000-12-01",0.9847,1.0246,0.9847,1.0113,261600.0],["2000-12-04",1.0113,1.0113,0.9847,1.0113,79200.0],["2000-12-05",1.0113,1.0246,1.0113,1.0246,32800.0],["2000-12-06",1.0246,1.0246,1.0113,1.0246,13600.0],["2000-12-07",0.9581,1.0246,0.9581,1.0146,252000.0],["2000-12-08",1.0113,1.0246,1.0113,1.0113,36000.0],["2000-12-11",1.0313,1.0313,1.0113,1.018,47200.0],["2000-12-12",1.0146,1.0646,1.0146,1.0512,803200.0],["2000-12-13",1.0629,1.0646,1.0629,1.0646,279200.0],["2000-12-14",1.0679,1.0679,1.0379,1.0646,27200.0],["2000-12-15",1.0496,1.0512,1.0246,1.0246,21600.0],["2000-12-18",1.0113,1.0379,1.0013,1.0013,83200.0],["2000-12-19",1.0013,1.0013,0.9581,0.9714,55200.0],["2000-12-20",0.9647,0.9714,0.9647,0.9714,12000.0],["2000-12-21",0.9714,0.9714,0.9714,0.9714,24800.0],["2000-12-22",0.9581,0.9714,0.9581,0.9714,363200.0],["2000-12-26",0.9647,0.9847,0.9647,0.9714,72800.0],["2000-12-27",0.9714,0.998,0.9714,0.998,32800.0],["2000-12-28",0.9847,1.0246,0.9847,1.0246,825600.0],["2000-12-29",0.998,1.018,0.9847,1.018,405600.0],["2001-01-02",0.9847,1.0113,0.9847,1.0113,37600.0],["2001-01-03",0.9664,0.9914,0.9647,0.9914,56800.0],["2001-01-04",0.9847,1.0379,0.9847,1.0379,52800.0],["2001-01-05",1.0379,1.0379,1.0113,1.0113,8000.0],["2001-01-08",1.008,1.0113,0.9714,0.9781,134400.0],["2001-01-09",0.9964,0.9964,0.9714,0.9714,155200.0],["2001-01-10",0.998,0.998,0.998,0.998,5600.0],["2001-01-11",0.9964,0.998,0.9914,0.998,28000.0],["2001-01-12",0.9781,1.0013,0.9781,1.0013,16800.0],["2001-01-16",1.0013,1.0013,0.9781,0.998,105600.0],["2001-01-17",0.9797,0.9847,0.9781,0.9781,54400.0],["2001-01-18",0.9714,0.9781,0.9714,0.9714,65600.0],["2001-01-19",0.9714,0.9814,0.9714,0.9714,15200.0],["2001-01-22",0.9731,0.9847,0.9714,0.9781,40800.0],["2001-01-23",0.9714,0.9714,0.9714,0.9714,800.0],["2001-01-24",0.9781,0.9847,0.9714,0.9847,81600.0],["2001-01-25",1.0047,1.0779,1.0047,1.0579,264800.0],["2001-01-26",1.0762,1.0845,0.998,1.0512,158400.0],["2001-01-29",1.0363,1.0363,0.9714,0.9847,283200.0],["2001-01-30",1.0113,1.0379,0.998,1.0113,116000.0],["2001-01-31",1.0113,1.0512,1.0113,1.0246,42400.0],["2001-02-01",0.9814,1.0246,0.9781,1.0246,106400.0],["2001-02-02",1.0113,1.0246,1.0113,1.0113,126400.0],["2001-02-05",1.0113,1.0246,1.0113,1.0246,25600.0],["2001-02-06",1.0313,1.0679,1.0146,1.0646,387200.0],["2001-02-07",1.0646,1.1111,1.0579,1.0646,408800.0],["2001-02-08",1.0512,1.0912,1.0512,1.0562,72000.0],["2001-02-09",1.0512,1.0562,1.0113,1.0113,100000.0],["2001-02-12",1.0379,1.0612,1.0379,1.0612,157600.0],["2001-02-13",1.0612,1.0646,1.0512,1.0612,36000.0],["2001-02-14",1.0646,1.0646,1.0446,1.0512,60800.0],["2001-02-15",1.0512,1.0579,1.0446,1.0512,70400.0],["2001-02-16",1.0446,1.0646,1.0446,1.0512,32000.0],["2001-02-20",1.0379,1.0646,1.0047,1.0379,254400.0],["2001-02-21",1.0512,1.0579,1.0512,1.0579,30400.0],["2001-02-22",1.0512,1.0512,1.0113,1.0379,559200.0],["2001-02-23",1.0113,1.0379,1.0113,1.0246,37600.0],["2001-02-26",1.0379,1.171,1.0379,1.171,691200.0],["2001-02-27",1.1577,1.2908,1.1577,1.2775,697600.0],["2001-02-28",1.2508,1.4371,1.2242,1.2242,435200.0],["2001-03-01",1.2775,1.2775,1.171,1.1777,195200.0],["2001-03-02",1.1976,1.1976,1.151,1.1644,84800.0],["2001-03-05",1.1976,1.2508,1.1644,1.2508,48000.0],["2001-03-06",1.2708,1.2708,1.1311,1.1577,85600.0],["2001-03-07",1.171,1.2176,1.171,1.2176,26400.0],["2001-03-08",1.2758,1.2775,1.2043,1.2043,72000.0],["2001-03-09",1.2375,1.2575,1.2109,1.2575,51200.0],["2001-03-12",1.2508,1.2775,1.2242,1.2242,115200.0],["2001-03-13",1.2109,1.2375,1.2109,1.2375,51200.0],["2001-03-14",1.2775,1.2974,1.2375,1.2775,895200.0],["2001-03-15",1.2775,1.2775,1.2508,1.2508,90400.0],["2001-03-16",1.2492,1.2908,1.2309,1.2508,302400.0],["2001-03-19",1.2508,1.2508,1.1577,1.2442,224000.0],["2001-03-20",1.2508,1.2642,1.1976,1.2508,36800.0],["2001-03-21",1.2375,1.2375,1.1444,1.1577,35200.0],["2001-03-22",1.0646,1.1311,1.0379,1.1311,439200.0],["2001-03-23",1.0912,1.2043,1.0712,1.1777,108000.0],["2001-03-26",1.171,1.2242,1.171,1.1843,199200.0],["2001-03-27",1.191,1.2775,1.1843,1.2775,477600.0],["2001-03-28",1.2309,1.2775,1.2109,1.2775,138400.0],["2001-03-29",1.2242,1.2908,1.2242,1.2775,181600.0],["2001-03-30",1.2908,1.4371,1.2708,1.4371,828000.0],["2001-04-02",1.4438,1.4638,1.3839,1.3839,408000.0],["2001-04-03",1.3573,1.3839,1.3041,1.3307,110400.0],["2001-04-04",1.3174,1.3307,1.2375,1.3174,134400.0],["2001-04-05",1.3307,1.3307,1.2841,1.2841,20000.0],["2001-04-06",1.2375,1.2375,1.2242,1.2242,58400.0],["2001-04-09",1.1848,1.2242,1.171,1.1742,59200.0],["2001-04-10",1.171,1.3115,1.171,1.3041,142400.0],["2001-04-11",1.303,1.4105,1.2647,1.2988,196800.0],["2001-04-12",1.336,1.336,1.2466,1.2466,44000.0],["2001-04-16",1.2455,1.2487,1.1337,1.1401,337600.0],["2001-04-17",1.1369,1.2083,1.1369,1.2083,164000.0],["2001-04-18",1.2029,1.2242,1.155,1.1774,449600.0],["2001-04-19",1.1753,1.1774,1.171,1.1721,107200.0],["2001-04-20",1.1689,1.1774,1.1689,1.1699,72800.0],["2001-04-23",1.1667,1.1955,1.1667,1.1795,76000.0],["2001-04-24",1.1646,1.2242,1.1444,1.1444,170400.0],["2001-04-25",1.1391,1.1444,1.1178,1.1444,64800.0],["2001-04-26",1.1444,1.1763,1.1306,1.1401,134400.0],["2001-04-27",1.1348,1.2189,1.1348,1.2189,89600.0],["2001-04-30",1.2136,1.2136,1.1817,1.1817,44800.0],["2001-05-01",1.2136,1.2136,1.1763,1.1976,75200.0],["2001-05-02",1.171,1.2242,1.171,1.2242,42400.0],["2001-05-03",1.1721,1.253,1.171,1.253,137600.0],["2001-05-04",1.253,1.3296,1.2242,1.2881,173600.0],["2001-05-07",1.3094,1.3147,1.2785,1.3147,60800.0],["2001-05-08",1.3147,1.3264,1.2785,1.3264,73600.0],["2001-05-09",1.3264,1.3733,1.2796,1.2796,1574400.0],["2001-05-10",1.3041,1.32,1.2583,1.2828,121600.0],["2001-05-11",1.2583,1.2775,1.2508,1.2775,27200.0],["2001-05-14",1.2136,1.2413,1.1817,1.1817,187200.0],["2001-05-15",1.171,1.1721,1.1444,1.171,98400.0],["2001-05-16",1.1699,1.1923,1.155,1.1923,253600.0],["2001-05-17",1.171,1.1806,1.1444,1.1444,140000.0],["2001-05-18",1.1455,1.171,1.1199,1.1476,564800.0],["2001-05-21",1.1178,1.1604,1.1178,1.1348,82400.0],["2001-05-22",1.1284,1.138,1.1199,1.1284,132000.0],["2001-05-23",1.1763,1.2615,1.171,1.1955,1721600.0],["2001-05-24",1.2562,1.2562,1.2242,1.2413,342400.0],["2001-05-25",1.2455,1.2455,1.2242,1.2285,235200.0],["2001-05-29",1.2455,1.2562,1.2189,1.2562,71200.0],["2001-05-30",1.2508,1.2775,1.2455,1.27,284000.0],["2001-05-31",1.2775,1.2775,1.2508,1.2668,58400.0],["2001-06-01",1.2572,1.2775,1.2562,1.2764,112800.0],["2001-06-04",1.0539,1.1178,0.9368,1.0912,1858400.0],["2001-06-05",1.0805,1.1231,1.0805,1.1125,1322400.0],["2001-06-06",1.1018,1.1976,1.089,1.1976,272800.0],["2001-06-07",1.1455,1.1817,1.1455,1.1817,6400.0],["2001-06-08",1.1604,1.1976,1.1604,1.1699,17600.0],["2001-06-11",1.171,1.171,1.155,1.1604,88800.0],["2001-06-12",1.1806,1.2242,1.1178,1.2189,195200.0],["2001-06-13",1.2136,1.2136,1.1763,1.1763,40000.0],["2001-06-14",1.1529,1.2242,1.1391,1.1827,31200.0],["2001-06-15",1.155,1.1604,1.1125,1.1125,224000.0],["2001-06-18",1.1604,1.1604,1.1125,1.1125,12000.0],["2001-06-19",1.1125,1.171,1.1125,1.155,34400.0],["2001-06-20",1.171,1.171,1.0805,1.0922,488800.0],["2001-06-21",1.0912,1.1337,1.0912,1.0912,774400.0],["2001-06-22",1.121,1.122,1.1018,1.1018,92000.0],["2001-06-25",1.1082,1.1337,1.1082,1.1178,100000.0],["2001-06-26",1.1199,1.171,1.1188,1.171,118400.0],["2001-06-27",1.1125,1.1444,1.1125,1.1188,24800.0],["2001-06-28",1.1646,1.1646,1.1178,1.1391,52800.0],["2001-06-29",1.1242,1.155,1.1178,1.1476,44000.0],["2001-07-02",1.1188,1.1763,1.1178,1.1763,47200.0],["2001-07-03",1.1763,1.1817,1.154,1.1817,22400.0],["2001-07-05",1.155,1.1817,1.155,1.1763,40800.0],["2001-07-06",1.155,1.1902,1.155,1.1902,48800.0],["2001-07-09",1.171,1.171,1.1604,1.171,68000.0],["2001-07-10",1.1561,1.1699,1.1561,1.1604,57600.0],["2001-07-11",1.1657,1.171,1.1604,1.171,184000.0],["2001-07-12",1.1731,1.1731,1.171,1.171,99200.0],["2001-07-13",1.1657,1.1817,1.1636,1.1763,100800.0],["2001-07-16",1.1657,1.1817,1.1657,1.171,140000.0],["2001-07-17",1.1657,1.1763,1.1657,1.171,145600.0],["2001-07-18",1.1763,1.1763,1.1497,1.1657,577600.0],["2001-07-19",1.1667,1.1667,1.1657,1.1657,17600.0],["2001-07-20",1.1391,1.1636,1.0858,1.0858,116000.0],["2001-07-23",1.1178,1.1274,1.0858,1.1274,80800.0],["2001-07-24",1.1178,1.1178,1.1125,1.1125,48000.0],["2001-07-25",1.1125,1.1242,1.0965,1.0976,104000.0],["2001-07-26",1.1071,1.1199,1.0858,1.0858,68800.0],["2001-07-27",1.0858,1.1061,1.0858,1.1061,8800.0],["2001-07-30",1.0858,1.1071,1.0709,1.0709,108000.0],["2001-07-31",1.072,1.072,1.0709,1.072,26400.0],["2001-08-01",1.072,1.0922,1.072,1.0912,166400.0],["2001-08-02",1.0901,1.1103,1.0901,1.1103,120000.0],["2001-08-03",1.1029,1.1061,1.1007,1.1061,49600.0],["2001-08-06",1.1061,1.1284,1.1007,1.1071,284800.0],["2001-08-07",1.1007,1.1125,1.0805,1.0805,115200.0],["2001-08-08",1.0805,1.0816,1.0805,1.0805,11200.0],["2001-08-09",1.0858,1.1444,1.0805,1.0805,1692000.0],["2001-08-10",1.0805,1.1178,1.0805,1.1178,7200.0],["2001-08-13",1.0965,1.1231,1.0805,1.0805,16800.0],["2001-08-14",1.0805,1.1178,1.0805,1.0805,47200.0],["2001-08-15",1.0805,1.0805,1.0752,1.0752,48800.0],["2001-08-16",1.1125,1.1604,1.0858,1.0858,467200.0],["2001-08-17",1.0858,1.1018,1.0646,1.0954,165600.0],["2001-08-20",1.0699,1.0699,1.0699,1.0699,3200.0],["2001-08-21",1.0699,1.0699,1.0699,1.0699,800.0],["2001-08-22",1.0699,1.0965,1.0646,1.0646,25600.0],["2001-08-23",1.0805,1.0805,0.9592,0.9954,315200.0],["2001-08-24",0.9954,1.0113,0.9954,0.9954,20000.0],["2001-08-27",0.9954,0.9954,0.99,0.99,15200.0],["2001-08-28",0.99,1.006,0.9634,0.9634,192000.0],["2001-08-29",0.9687,0.9858,0.9687,0.9847,66400.0],["2001-08-30",0.9751,0.9826,0.9581,0.9655,86400.0],["2001-08-31",1.0007,1.0007,0.9645,0.9645,52800.0],["2001-09-04",0.9687,1.0741,0.9687,1.0646,160000.0],["2001-09-05",1.0273,1.2029,1.0273,1.171,246400.0],["2001-09-06",1.1284,1.171,1.0592,1.0805,43200.0],["2001-09-07",1.1497,1.1497,1.0912,1.105,88800.0],["2001-09-10",1.1061,1.1444,1.1061,1.1444,12800.0],["2001-09-17",1.1337,1.3051,1.1327,1.2775,976800.0],["2001-09-18",1.2721,1.2775,1.2083,1.2455,129600.0],["2001-09-19",1.2508,1.3254,1.1987,1.2178,112800.0],["2001-09-20",1.2029,1.2253,1.1966,1.1987,57600.0],["2001-09-21",1.1966,1.1966,1.0486,1.0486,174400.0],["2001-09-24",1.0507,1.1337,1.0369,1.0646,101600.0],["2001-09-25",1.0699,1.1689,1.0699,1.1689,29600.0],["2001-09-26",1.1806,1.2083,1.1199,1.1199,16000.0],["2001-09-27",1.0965,1.171,1.0965,1.1125,96800.0],["2001-09-28",1.1699,1.1763,1.1125,1.1604,72800.0],["2001-10-01",1.1604,1.1604,1.0071,1.1071,36000.0],["2001-10-02",1.1071,1.1337,1.0379,1.0379,36000.0],["2001-10-03",1.0326,1.0326,1.0092,1.0092,20000.0],["2001-10-04",1.0433,1.0433,1.006,1.006,26400.0],["2001-10-05",1.0071,1.0113,1.006,1.0103,48800.0],["2001-10-08",1.0422,1.0422,1.0422,1.0422,1600.0],["2001-10-09",1.006,1.0379,1.006,1.0347,28800.0],["2001-10-10",1.0113,1.0422,1.0007,1.0007,126400.0],["2001-10-11",1.0092,1.0166,0.9847,0.9847,31200.0],["2001-10-12",0.9741,1.0326,0.9741,1.0113,32800.0],["2001-10-15",1.0007,1.0273,0.9645,1.0273,68000.0],["2001-10-16",1.0273,1.055,1.0273,1.0496,15200.0],["2001-10-17",1.055,1.055,1.055,1.055,20000.0],["2001-10-18",1.0443,1.0646,1.0166,1.0486,73600.0],["2001-10-19",1.022,1.022,1.022,1.022,2400.0],["2001-10-22",1.0752,1.0965,1.0592,1.0646,32000.0],["2001-10-23",1.0646,1.0646,1.0528,1.0528,25600.0],["2001-10-24",1.0528,1.0592,1.0262,1.0592,56000.0],["2001-10-25",1.0539,1.0646,1.0379,1.0646,36800.0],["2001-10-26",1.0592,1.0837,1.0486,1.0837,12000.0],["2001-10-29",1.0528,1.0795,1.0528,1.0795,32800.0],["2001-10-30",1.0539,1.0795,1.0539,1.0752,28800.0],["2001-10-31",1.0752,1.0805,0.9794,1.0635,101600.0],["2001-11-01",1.0646,1.0752,1.0486,1.0646,80000.0],["2001-11-02",1.0646,1.0709,1.055,1.056,14400.0],["2001-11-05",1.0603,1.0688,1.0539,1.055,67200.0],["2001-11-06",1.0592,1.0635,1.0539,1.0539,180800.0],["2001-11-07",1.055,1.0592,1.0305,1.0305,119200.0],["2001-11-08",1.0326,1.0475,1.0166,1.0166,154400.0],["2001-11-09",1.0081,1.0571,1.006,1.0571,235200.0],["2001-11-12",1.0539,1.0646,1.022,1.0486,452000.0],["2001-11-13",1.0592,1.0688,1.0326,1.0646,344000.0],["2001-11-14",1.0646,1.0646,1.0486,1.0635,96000.0],["2001-11-15",1.0635,1.0635,1.0635,1.0635,0.0],["2001-11-16",1.0646,1.0646,1.0433,1.0433,68000.0],["2001-11-19",1.0315,1.0379,1.0273,1.0326,53600.0],["2001-11-20",1.0273,1.0284,1.0273,1.0284,15200.0],["2001-11-21",1.0273,1.0433,1.0273,1.0284,6400.0],["2001-11-23",1.0284,1.0284,1.0284,1.0284,0.0],["2001-11-26",1.0273,1.088,1.0273,1.0433,54400.0],["2001-11-27",1.0433,1.0677,1.0433,1.0486,29600.0],["2001-11-28",1.0486,1.0528,1.0486,1.0486,10400.0],["2001-11-29",1.0539,1.0699,1.0528,1.0699,41600.0],["2001-11-30",1.0603,1.0603,1.0603,1.0603,800.0],["2001-12-03",1.0624,1.088,1.0624,1.088,21600.0],["2001-12-04",1.0912,1.1156,1.0912,1.0912,110400.0],["2001-12-05",1.0912,1.138,1.0912,1.0965,87200.0],["2001-12-06",1.1274,1.1391,1.1156,1.1337,76800.0],["2001-12-07",1.1337,1.1753,1.1337,1.1497,168000.0],["2001-12-10",1.1667,1.1976,1.1497,1.1753,55200.0],["2001-12-11",1.1848,1.1923,1.171,1.1859,232800.0],["2001-12-12",1.1859,1.2072,1.1817,1.187,180800.0],["2001-12-13",1.171,1.2508,1.171,1.2253,356000.0],["2001-12-14",1.2093,1.2775,1.2093,1.2775,69600.0],["2001-12-17",1.2775,1.3307,1.2562,1.2785,380000.0],["2001-12-18",1.3286,1.3733,1.2562,1.3733,412000.0],["2001-12-19",1.3679,1.3679,1.3243,1.336,312000.0],["2001-12-20",1.336,1.336,1.32,1.3307,28800.0],["2001-12-21",1.3307,1.3307,1.3073,1.3307,197600.0],["2001-12-24",1.32,1.3307,1.3105,1.3105,42400.0],["2001-12-26",1.3051,1.3573,1.3051,1.352,61600.0],["2001-12-27",1.352,1.352,1.3243,1.3318,16000.0],["2001-12-28",1.352,1.3839,1.352,1.3839,144800.0],["2001-12-31",1.3552,1.3573,1.3094,1.3115,144000.0],["2002-01-02",1.3626,1.3701,1.3211,1.3701,188800.0],["2002-01-03",1.3445,1.3658,1.3307,1.3413,64800.0],["2002-01-04",1.3254,1.3413,1.3254,1.3413,13600.0],["2002-01-07",1.3413,1.3839,1.3264,1.3637,136800.0],["2002-01-08",1.3722,1.3829,1.3413,1.3829,157600.0],["2002-01-09",1.3573,1.3839,1.3413,1.3839,232800.0],["2002-01-10",1.352,1.3839,1.3499,1.3807,89600.0],["2002-01-11",1.3807,1.3892,1.3637,1.3786,181600.0],["2002-01-14",1.3467,1.3839,1.2583,1.3786,166400.0],["2002-01-15",1.3467,1.3467,1.3413,1.3413,5600.0],["2002-01-16",1.3733,1.386,1.3616,1.3616,100000.0],["2002-01-17",1.3839,1.3892,1.3722,1.3892,412000.0],["2002-01-18",1.3892,1.3892,1.3573,1.3584,295200.0],["2002-01-22",1.3743,1.3743,1.3573,1.3679,144000.0],["2002-01-23",1.3829,1.3839,1.3626,1.3839,27200.0],["2002-01-24",1.3733,1.3839,1.3626,1.3829,56800.0],["2002-01-25",1.3839,1.3892,1.3626,1.3839,151200.0],["2002-01-28",1.3722,1.3722,1.3626,1.3679,22400.0],["2002-01-29",1.3679,1.3829,1.3626,1.3626,27200.0],["2002-01-30",1.3626,1.3626,1.3626,1.3626,7200.0],["2002-01-31",1.3839,1.385,1.3626,1.3829,174400.0],["2002-02-01",1.3573,1.3786,1.3573,1.3733,132800.0],["2002-02-04",1.3818,1.3839,1.3573,1.3733,89600.0],["2002-02-05",1.3733,1.3829,1.3573,1.3573,404800.0],["2002-02-06",1.3733,1.3733,1.3626,1.3679,12000.0],["2002-02-07",1.3626,1.3839,1.3626,1.3786,66400.0],["2002-02-08",1.3679,1.3839,1.353,1.3839,125600.0],["2002-02-11",1.3839,1.3839,1.352,1.352,39200.0],["2002-02-12",1.3637,1.3892,1.3637,1.3818,252800.0],["2002-02-13",1.3839,1.3839,1.3839,1.3839,11200.0],["2002-02-14",1.3626,1.3733,1.3626,1.3626,24000.0],["2002-02-15",1.3733,1.3892,1.3573,1.3573,102400.0],["2002-02-19",1.3679,1.3892,1.3679,1.3839,56000.0],["2002-02-20",1.3839,1.3892,1.3733,1.3733,8800.0],["2002-02-21",1.3573,1.3786,1.3435,1.3435,22400.0],["2002-02-22",1.3775,1.3818,1.3573,1.3616,52800.0],["2002-02-25",1.3594,1.3733,1.3594,1.3733,16800.0],["2002-02-26",1.3594,1.3839,1.3573,1.3839,264800.0],["2002-02-27",1.3775,1.3786,1.3733,1.3786,113600.0],["2002-02-28",1.3733,1.3786,1.3733,1.3786,6400.0],["2002-03-01",1.3733,1.3892,1.3733,1.3892,111200.0],["2002-03-04",1.3946,1.3988,1.3754,1.3988,20000.0],["2002-03-05",1.3786,1.3786,1.3733,1.3733,48800.0],["2002-03-06",1.3733,1.3839,1.3733,1.3839,18400.0],["2002-03-07",1.3839,1.4904,1.3839,1.4904,410400.0],["2002-03-08",1.4904,1.4957,1.3946,1.4584,107200.0],["2002-03-11",1.4638,1.4638,1.4382,1.4542,8000.0],["2002-03-12",1.4371,1.4371,1.3839,1.3892,54400.0],["2002-03-13",1.3892,1.4584,1.3892,1.4584,120000.0],["2002-03-14",1.4371,1.4584,1.4339,1.4542,32800.0],["2002-03-15",1.4371,1.4606,1.4371,1.4606,48000.0],["2002-03-18",1.4318,1.4318,1.3839,1.3839,16800.0],["2002-03-19",1.4308,1.4318,1.4297,1.4297,22400.0],["2002-03-20",1.4063,1.4393,1.4063,1.4393,47200.0],["2002-03-21",1.4393,1.4393,1.4393,1.4393,0.0],["2002-03-22",1.4137,1.4137,1.4116,1.4116,3200.0],["2002-03-25",1.4297,1.4478,1.4105,1.4233,68000.0],["2002-03-26",1.4371,1.4371,1.418,1.419,44000.0],["2002-03-27",1.4159,1.4159,1.3733,1.3786,76000.0],["2002-03-28",1.3924,1.4361,1.3924,1.4169,98400.0],["2002-04-01",1.3956,1.4797,1.3839,1.4638,161600.0],["2002-04-02",1.4371,1.4371,1.3839,1.3839,59200.0],["2002-04-03",1.4052,1.4052,1.3882,1.3882,42400.0],["2002-04-04",1.4265,1.4265,1.3882,1.4052,142400.0],["2002-04-05",1.3839,1.4201,1.3839,1.4201,95200.0],["2002-04-08",1.4212,1.4212,1.4212,1.4212,4000.0],["2002-04-09",1.3999,1.3999,1.3999,1.3999,1600.0],["2002-04-10",1.4009,1.4212,1.3999,1.4052,33600.0],["2002-04-11",1.4318,1.4318,1.4318,1.4318,5600.0],["2002-04-12",1.4638,1.501,1.4638,1.4776,332800.0],["2002-04-15",1.4787,1.4904,1.4478,1.4797,178400.0],["2002-04-16",1.4797,1.5063,1.4276,1.4371,950400.0],["2002-04-17",1.4286,1.4425,1.4276,1.4403,318400.0],["2002-04-18",1.4371,1.4425,1.4212,1.4371,92800.0],["2002-04-19",1.4105,1.4425,1.4105,1.4371,25600.0],["2002-04-22",1.4371,1.4371,1.4105,1.4371,66400.0],["2002-04-23",1.4009,1.4212,1.3892,1.4105,153600.0],["2002-04-24",1.4105,1.4105,1.3892,1.3999,204000.0],["2002-04-25",1.3839,1.4084,1.3839,1.3956,529600.0],["2002-04-26",1.3924,1.4084,1.3924,1.4052,338400.0],["2002-04-29",1.3956,1.4052,1.3786,1.3839,386400.0],["2002-04-30",1.3754,1.3999,1.3754,1.3988,88000.0],["2002-05-01",1.3946,1.3999,1.3839,1.3999,332800.0],["2002-05-02",1.3892,1.3988,1.3892,1.3946,30400.0],["2002-05-03",1.3946,1.3999,1.3892,1.3967,86400.0],["2002-05-06",1.385,1.4105,1.3839,1.3999,1151200.0],["2002-05-07",1.3839,1.3978,1.3839,1.3892,34400.0],["2002-05-08",1.3892,1.3924,1.3871,1.3924,20800.0],["2002-05-09",1.3839,1.3999,1.3797,1.3999,286400.0],["2002-05-10",1.4105,1.4105,1.3839,1.4105,180800.0],["2002-05-13",1.4105,1.435,1.385,1.4105,48800.0],["2002-05-14",1.4105,1.4105,1.3754,1.3754,18400.0],["2002-05-15",1.4095,1.4095,1.3701,1.3701,12000.0],["2002-05-16",1.3573,1.3839,1.2934,1.3765,378400.0],["2002-05-17",1.3839,1.3839,1.3839,1.3839,1600.0],["2002-05-20",1.3829,1.3839,1.3679,1.3839,30400.0],["2002-05-21",1.3679,1.369,1.3679,1.369,84800.0],["2002-05-22",1.3679,1.3679,1.3616,1.3616,100000.0],["2002-05-23",1.3775,1.3829,1.3775,1.3829,4000.0],["2002-05-24",1.369,1.369,1.3413,1.352,129600.0],["2002-05-28",1.3424,1.3829,1.3413,1.3413,62400.0],["2002-05-29",1.336,1.3424,1.336,1.3424,32800.0],["2002-05-30",1.336,1.3765,1.336,1.3765,28800.0],["2002-05-31",1.3424,1.3775,1.3424,1.3626,59200.0],["2002-06-03",1.3626,1.3839,1.3467,1.3839,211200.0],["2002-06-04",1.3765,1.3775,1.3573,1.3775,28000.0],["2002-06-05",1.3467,1.3839,1.3467,1.3839,128000.0],["2002-06-06",1.3562,1.3786,1.3562,1.3786,49600.0],["2002-06-07",1.3839,1.3839,1.353,1.3733,32000.0],["2002-06-10",1.3477,1.3584,1.3477,1.3584,4800.0],["2002-06-11",1.3626,1.3626,1.3626,1.3626,2400.0],["2002-06-12",1.3829,1.3829,1.3679,1.3679,15200.0],["2002-06-13",1.3467,1.3711,1.3445,1.3711,40000.0],["2002-06-14",1.3711,1.3711,1.3711,1.3711,8000.0],["2002-06-17",1.3711,1.3711,1.3711,1.3711,0.0],["2002-06-18",1.352,1.3946,1.352,1.3946,28000.0],["2002-06-19",1.3573,1.3914,1.3573,1.3573,81600.0],["2002-06-20",1.3392,1.3839,1.3392,1.3467,41600.0],["2002-06-21",1.3669,1.3839,1.3669,1.3839,26400.0],["2002-06-24",1.3839,1.3839,1.3488,1.3573,109600.0],["2002-06-25",1.3839,1.3914,1.3605,1.3626,46400.0],["2002-06-26",1.3605,1.4052,1.352,1.3839,188800.0],["2002-06-27",1.3892,1.3892,1.3807,1.3892,51200.0],["2002-06-28",1.3829,1.3839,1.3733,1.3743,116800.0],["2002-07-01",1.3839,1.4318,1.3797,1.4159,68800.0],["2002-07-02",1.3626,1.4212,1.3626,1.4159,279200.0],["2002-07-03",1.4105,1.4105,1.3797,1.3797,4800.0],["2002-07-05",1.3999,1.4105,1.3786,1.3892,20800.0],["2002-07-08",1.4222,1.4222,1.3765,1.3839,76000.0],["2002-07-09",1.3882,1.3892,1.3797,1.386,12000.0],["2002-07-10",1.4052,1.4212,1.3999,1.3999,116000.0],["2002-07-11",1.4308,1.4308,1.3839,1.4095,35200.0],["2002-07-12",1.4371,1.4371,1.3839,1.3892,196800.0],["2002-07-15",1.3999,1.4318,1.3733,1.3839,296800.0],["2002-07-16",1.3914,1.3914,1.3775,1.3829,57600.0],["2002-07-17",1.3743,1.3839,1.3733,1.3733,56000.0],["2002-07-18",1.3882,1.3882,1.3254,1.3413,127200.0],["2002-07-19",1.336,1.3892,1.3179,1.3839,40000.0],["2002-07-22",1.32,1.3211,1.32,1.32,39200.0],["2002-07-23",1.32,1.3254,1.2136,1.2136,192800.0],["2002-07-24",1.1827,1.1955,1.171,1.1955,132800.0],["2002-07-25",1.1976,1.1976,1.1827,1.1827,35200.0],["2002-07-26",1.1817,1.2775,1.1817,1.2775,17600.0],["2002-07-29",1.2988,1.2988,1.2498,1.2498,320800.0],["2002-07-30",1.2349,1.2668,1.2349,1.2572,8000.0],["2002-07-31",1.2285,1.2924,1.2253,1.2924,21600.0],["2002-08-01",1.2934,1.369,1.2466,1.2764,96000.0],["2002-08-02",1.2296,1.2477,1.2264,1.2264,159200.0],["2002-08-05",1.2253,1.2668,1.2221,1.2242,40000.0],["2002-08-06",1.2775,1.303,1.2242,1.2775,24800.0],["2002-08-07",1.2349,1.3371,1.2349,1.3371,151200.0],["2002-08-08",1.2668,1.369,1.2668,1.3573,25600.0],["2002-08-09",1.2775,1.3839,1.2668,1.3786,218400.0],["2002-08-12",1.2807,1.3254,1.2807,1.3254,8800.0],["2002-08-13",1.3264,1.3381,1.2817,1.3041,60800.0],["2002-08-14",1.3041,1.3349,1.2881,1.3051,20000.0],["2002-08-15",1.3232,1.3733,1.2551,1.2807,24800.0],["2002-08-16",1.3403,1.3403,1.3392,1.3403,14400.0],["2002-08-19",1.3509,1.3509,1.2924,1.2966,60000.0],["2002-08-20",1.2966,1.2988,1.2551,1.2668,152800.0],["2002-08-21",1.2572,1.2775,1.2274,1.2775,156000.0],["2002-08-22",1.2775,1.32,1.2285,1.2775,15200.0],["2002-08-23",1.3222,1.3307,1.27,1.2796,48000.0],["2002-08-26",1.2753,1.2753,1.2753,1.2753,4000.0],["2002-08-27",1.3307,1.3307,1.2349,1.2349,20000.0],["2002-08-28",1.2349,1.2775,1.2349,1.2711,16000.0],["2002-08-29",1.2466,1.2828,1.2466,1.253,72000.0],["2002-08-30",1.2934,1.3381,1.2572,1.3222,63200.0],["2002-09-03",1.3296,1.3594,1.2636,1.3158,91200.0],["2002-09-04",1.2658,1.352,1.2647,1.352,37600.0],["2002-09-05",1.3413,1.3946,1.3126,1.3946,156000.0],["2002-09-06",1.3839,1.434,1.369,1.4052,236000.0],["2002-09-09",1.4052,1.4371,1.4009,1.4265,236000.0],["2002-09-10",1.3999,1.4797,1.3999,1.4797,136800.0],["2002-09-11",1.4371,1.4904,1.4286,1.4531,13600.0],["2002-09-12",1.4276,1.4904,1.4276,1.4584,83200.0],["2002-09-13",1.4882,1.5436,1.4882,1.5436,188800.0],["2002-09-16",1.533,1.5968,1.533,1.5958,169600.0],["2002-09-17",1.5968,1.5968,1.4542,1.4542,232800.0],["2002-09-18",1.4531,1.4584,1.4489,1.4584,28000.0],["2002-09-19",1.4904,1.4904,1.3999,1.4052,17600.0],["2002-09-20",1.4052,1.4052,1.352,1.3818,17600.0],["2002-09-23",1.3573,1.3573,1.3573,1.3573,1600.0],["2002-09-24",1.3573,1.3573,1.2775,1.2796,143200.0],["2002-09-25",1.2817,1.3807,1.2817,1.3733,41600.0],["2002-09-26",1.3775,1.3786,1.3775,1.3786,28000.0],["2002-09-27",1.3679,1.3839,1.3679,1.3839,64000.0],["2002-09-30",1.3477,1.3839,1.3424,1.3424,6400.0],["2002-10-01",1.3829,1.4159,1.3829,1.4159,83200.0],["2002-10-02",1.4148,1.4159,1.4052,1.4159,19200.0],["2002-10-03",1.4201,1.4904,1.4201,1.4904,25600.0],["2002-10-04",1.517,1.5542,1.4904,1.5436,87200.0],["2002-10-07",1.5489,1.5702,1.5489,1.5553,21600.0],["2002-10-08",1.5436,1.5436,1.5,1.5074,135200.0],["2002-10-09",1.5074,1.5074,1.4744,1.4968,49600.0],["2002-10-10",1.4914,1.5106,1.4914,1.5106,4800.0],["2002-10-11",1.5117,1.533,1.4425,1.4797,97600.0],["2002-10-14",1.4904,1.517,1.4904,1.5021,92000.0],["2002-10-15",1.5223,1.5223,1.4957,1.5031,48000.0],["2002-10-16",1.4638,1.468,1.3956,1.4531,80800.0],["2002-10-17",1.4254,1.4425,1.4095,1.4095,60000.0],["2002-10-18",1.4148,1.4212,1.369,1.3829,62400.0],["2002-10-21",1.3871,1.3882,1.3616,1.3658,31200.0],["2002-10-22",1.3562,1.3562,1.3243,1.3296,28800.0],["2002-10-23",1.3307,1.3467,1.3051,1.336,82400.0],["2002-10-24",1.3467,1.4105,1.3467,1.4105,187200.0],["2002-10-25",1.4105,1.4105,1.3903,1.4105,14400.0],["2002-10-28",1.3839,1.3839,1.3573,1.3573,80000.0],["2002-10-29",1.3584,1.3584,1.3413,1.3413,90400.0],["2002-10-30",1.3413,1.3424,1.3413,1.3413,20800.0],["2002-10-31",1.3839,1.3839,1.3413,1.3467,8000.0],["2002-11-01",1.3467,1.3839,1.3467,1.3839,55200.0],["2002-11-04",1.3839,1.3839,1.3435,1.3829,13600.0],["2002-11-05",1.3807,1.3839,1.3626,1.3786,37600.0],["2002-11-06",1.3786,1.3839,1.3413,1.3829,27200.0],["2002-11-07",1.3786,1.3839,1.3775,1.3839,104000.0],["2002-11-08",1.3445,1.3445,1.3413,1.3413,32000.0],["2002-11-11",1.3435,1.3733,1.3435,1.3626,16000.0],["2002-11-12",1.3403,1.3786,1.3403,1.3573,28000.0],["2002-11-13",1.353,1.3722,1.3413,1.3722,57600.0],["2002-11-14",1.3786,1.3786,1.3413,1.3413,48000.0],["2002-11-15",1.3552,1.3584,1.3552,1.3573,24800.0],["2002-11-18",1.3573,1.3786,1.3573,1.3786,4800.0],["2002-11-19",1.3648,1.3786,1.3573,1.3573,12800.0],["2002-11-20",1.3584,1.3584,1.2934,1.32,86400.0],["2002-11-21",1.336,1.3435,1.336,1.3413,76800.0],["2002-11-22",1.3264,1.3679,1.3264,1.3626,56000.0],["2002-11-25",1.3829,1.3839,1.3658,1.3658,78400.0],["2002-11-26",1.3743,1.3775,1.3679,1.3775,20000.0],["2002-11-27",1.3839,1.4169,1.3573,1.3573,112800.0],["2002-11-29",1.3573,1.3743,1.3573,1.3743,32800.0],["2002-12-02",1.3786,1.4765,1.3786,1.4765,122400.0],["2002-12-03",1.4446,1.468,1.4308,1.468,100000.0],["2002-12-04",1.4478,1.4478,1.4371,1.4382,25600.0],["2002-12-05",1.4371,1.4914,1.4371,1.4914,131200.0],["2002-12-06",1.4904,1.501,1.4808,1.4904,230400.0],["2002-12-09",1.5117,1.5117,1.4904,1.4904,100800.0],["2002-12-10",1.4904,1.533,1.4904,1.5149,75200.0],["2002-12-11",1.5223,1.5223,1.4904,1.517,96000.0],["2002-12-12",1.5255,1.5436,1.517,1.5436,164800.0],["2002-12-13",1.533,1.5479,1.533,1.5479,2400.0],["2002-12-16",1.5436,1.5968,1.5436,1.5787,117600.0],["2002-12-17",1.5958,1.5968,1.5212,1.5436,191200.0],["2002-12-18",1.5638,1.616,1.5606,1.5862,117600.0],["2002-12-19",1.5958,1.5979,1.5734,1.5851,126400.0],["2002-12-20",1.5745,1.5968,1.5702,1.5904,65600.0],["2002-12-23",1.5862,1.6032,1.5425,1.5425,18400.0],["2002-12-24",1.5968,1.6234,1.5447,1.5681,57600.0],["2002-12-26",1.5702,1.6128,1.5287,1.5287,38400.0],["2002-12-27",1.5276,1.5532,1.5276,1.534,8800.0],["2002-12-30",1.533,1.5404,1.518,1.518,11200.0],["2002-12-31",1.5191,1.5628,1.518,1.5628,14400.0],["2003-01-02",1.5862,1.6202,1.5606,1.5809,32000.0],["2003-01-03",1.6075,1.6501,1.5553,1.5979,60800.0],["2003-01-06",1.5979,1.7033,1.5979,1.6234,393600.0],["2003-01-07",1.6192,1.6458,1.6064,1.6064,45600.0],["2003-01-08",1.6202,1.6288,1.5883,1.6117,69600.0],["2003-01-09",1.6234,1.6234,1.599,1.6075,32800.0],["2003-01-10",1.6053,1.6181,1.6021,1.6021,24800.0],["2003-01-13",1.5979,1.5979,1.5606,1.5606,18400.0],["2003-01-14",1.5617,1.5702,1.5596,1.5702,35200.0],["2003-01-15",1.5649,1.5649,1.5436,1.5436,11200.0],["2003-01-16",1.5436,1.5436,1.5372,1.5372,12800.0],["2003-01-17",1.533,1.5638,1.533,1.5638,8000.0],["2003-01-21",1.5702,1.5798,1.5702,1.5798,4000.0],["2003-01-22",1.5798,1.5798,1.5457,1.5457,22400.0],["2003-01-23",1.5468,1.5617,1.5468,1.5521,7200.0],["2003-01-24",1.5553,1.5553,1.5468,1.55,32000.0],["2003-01-27",1.5468,1.5649,1.5457,1.5564,72000.0],["2003-01-28",1.5691,1.5883,1.55,1.5702,59200.0],["2003-01-29",1.5968,1.5968,1.5585,1.5915,18400.0],["2003-01-30",1.5702,1.5702,1.5457,1.5596,428000.0],["2003-01-31",1.5468,1.5521,1.533,1.533,1683200.0],["2003-02-03",1.5479,1.5489,1.5319,1.5479,403200.0],["2003-02-04",1.5319,1.5319,1.485,1.485,84000.0],["2003-02-05",1.4882,1.4904,1.485,1.4882,185600.0],["2003-02-06",1.4882,1.4882,1.4584,1.4584,48000.0],["2003-02-07",1.4542,1.4819,1.4542,1.467,22400.0],["2003-02-10",1.4542,1.4819,1.4308,1.4638,158400.0],["2003-02-11",1.468,1.468,1.468,1.468,1600.0],["2003-02-12",1.4403,1.4489,1.4403,1.4489,3200.0],["2003-02-13",1.4467,1.4467,1.4382,1.4403,39200.0],["2003-02-14",1.4371,1.4978,1.4371,1.4755,28000.0],["2003-02-18",1.4616,1.4616,1.4606,1.4606,2400.0],["2003-02-19",1.4627,1.4627,1.4361,1.4361,72000.0],["2003-02-20",1.4574,1.4638,1.4382,1.4584,56800.0],["2003-02-21",1.4382,1.4382,1.4371,1.4382,11200.0],["2003-02-24",1.4382,1.452,1.4382,1.452,4000.0],["2003-02-25",1.4584,1.4584,1.4382,1.4584,20800.0],["2003-02-26",1.4574,1.4584,1.4446,1.4446,29600.0],["2003-02-27",1.4382,1.4819,1.4371,1.4638,92800.0],["2003-02-28",1.4435,1.4968,1.4435,1.4904,804800.0],["2003-03-03",1.4797,1.501,1.467,1.501,34400.0],["2003-03-04",1.501,1.6085,1.5,1.5755,320000.0],["2003-03-05",1.5926,1.5958,1.5596,1.5809,71200.0],["2003-03-06",1.5638,1.5649,1.5553,1.5638,113600.0],["2003-03-07",1.5542,1.5542,1.4755,1.5021,229600.0],["2003-03-10",1.5085,1.5085,1.4052,1.4201,243200.0],["2003-03-11",1.4169,1.4563,1.4041,1.418,902400.0],["2003-03-12",1.4212,1.4297,1.4148,1.418,60800.0],["2003-03-13",1.4063,1.4308,1.4063,1.4159,311200.0],["2003-03-14",1.4254,1.4254,1.3956,1.4009,34400.0],["2003-03-17",1.3967,1.4371,1.3839,1.4371,92000.0],["2003-03-18",1.4265,1.4265,1.4222,1.4265,15200.0],["2003-03-19",1.418,1.418,1.3722,1.4159,463200.0],["2003-03-20",1.4116,1.4116,1.3626,1.402,21600.0],["2003-03-21",1.4105,1.4105,1.3456,1.3956,87200.0],["2003-03-24",1.2828,1.4286,1.2828,1.3818,101600.0],["2003-03-25",1.3967,1.4052,1.3797,1.3818,64000.0],["2003-03-26",1.3807,1.385,1.3786,1.3797,62400.0],["2003-03-27",1.3797,1.3839,1.3786,1.3818,18400.0],["2003-03-28",1.3786,1.4009,1.3786,1.4009,64800.0],["2003-03-31",1.3988,1.3999,1.386,1.3999,21600.0],["2003-04-01",1.3892,1.4159,1.385,1.4009,640000.0],["2003-04-02",1.4244,1.4914,1.4244,1.4904,93600.0],["2003-04-03",1.4904,1.4904,1.4882,1.4882,45600.0],["2003-04-04",1.4712,1.4712,1.434,1.434,32000.0],["2003-04-07",1.4414,1.4893,1.4414,1.4531,38400.0],["2003-04-08",1.467,1.4904,1.402,1.419,159200.0],["2003-04-09",1.3999,1.4233,1.3839,1.3892,47200.0],["2003-04-10",1.4031,1.4371,1.3743,1.4169,188000.0],["2003-04-11",1.3946,1.3946,1.3797,1.3839,452000.0],["2003-04-14",1.3882,1.3882,1.3733,1.3839,54400.0],["2003-04-15",1.3839,1.3839,1.3829,1.3829,25600.0],["2003-04-16",1.3935,1.3935,1.3733,1.3733,9600.0],["2003-04-17",1.3839,1.3839,1.3733,1.3733,16800.0],["2003-04-21",1.3829,1.385,1.3775,1.3786,24000.0],["2003-04-22",1.3818,1.5436,1.3786,1.5149,536800.0],["2003-04-23",1.5117,1.5436,1.4904,1.501,666400.0],["2003-04-24",1.5106,1.5117,1.4819,1.4925,652000.0],["2003-04-25",1.4904,1.4904,1.4797,1.4882,67200.0],["2003-04-28",1.4872,1.4989,1.4808,1.4872,514400.0],["2003-04-29",1.4968,1.4968,1.4765,1.4797,156000.0],["2003-04-30",1.4904,1.5085,1.4733,1.4808,747200.0],["2003-05-01",1.4808,1.4957,1.468,1.4957,219200.0],["2003-05-02",1.4904,1.5319,1.485,1.5319,302400.0],["2003-05-05",1.5372,1.5372,1.4904,1.517,150400.0],["2003-05-06",1.5127,1.5287,1.5117,1.5276,130400.0],["2003-05-07",1.5223,1.5638,1.5223,1.5628,272000.0],["2003-05-08",1.5628,1.5904,1.5628,1.5904,200800.0],["2003-05-09",1.6075,1.6713,1.5787,1.6532,514400.0],["2003-05-12",1.6128,1.6713,1.5968,1.6501,460000.0],["2003-05-13",1.6394,1.6501,1.5702,1.6117,249600.0],["2003-05-14",1.6234,1.6501,1.5713,1.6437,112800.0],["2003-05-15",1.6437,1.6501,1.6011,1.649,109600.0],["2003-05-16",1.6511,1.6607,1.6171,1.6501,81600.0],["2003-05-19",1.633,1.6554,1.6085,1.6309,46400.0],["2003-05-20",1.6181,1.6288,1.5702,1.5968,121600.0],["2003-05-21",1.6053,1.6288,1.5734,1.583,45600.0],["2003-05-22",1.5691,1.5691,1.5436,1.5468,49600.0],["2003-05-23",1.5436,1.6383,1.5308,1.6192,184800.0],["2003-05-27",1.6288,1.649,1.6128,1.6224,225600.0],["2003-05-28",1.6117,1.6266,1.5809,1.6266,125600.0],["2003-05-29",1.6234,1.6234,1.5755,1.5968,57600.0],["2003-05-30",1.5936,1.7033,1.5628,1.6958,425600.0],["2003-06-02",1.6501,1.7033,1.5723,1.6224,248000.0],["2003-06-03",1.6532,1.6532,1.5745,1.616,141600.0],["2003-06-04",1.6181,1.6362,1.6,1.6362,120800.0],["2003-06-05",1.6021,1.6352,1.6021,1.6245,92800.0],["2003-06-06",1.6181,1.6288,1.6181,1.6181,36800.0],["2003-06-09",1.6234,1.665,1.6181,1.6405,79200.0],["2003-06-10",1.6405,1.7448,1.6202,1.7448,364800.0],["2003-06-11",1.7491,1.7554,1.7033,1.7459,185600.0],["2003-06-12",1.7544,1.8576,1.7533,1.8438,500800.0],["2003-06-13",1.8332,1.8576,1.7629,1.8523,323200.0],["2003-06-16",1.8523,1.8523,1.797,1.8193,548800.0],["2003-06-17",1.7916,1.8151,1.6564,1.715,1585600.0],["2003-06-18",1.6554,1.7246,1.6043,1.6713,64000.0],["2003-06-19",1.6713,1.6958,1.6181,1.6958,100800.0],["2003-06-20",1.5979,1.7139,1.5979,1.6852,69600.0],["2003-06-23",1.6767,1.6958,1.6767,1.6894,98400.0],["2003-06-24",1.6809,1.7161,1.6809,1.7065,823200.0],["2003-06-25",1.7043,1.7299,1.7043,1.7171,274400.0],["2003-06-26",1.7192,1.7448,1.6426,1.6756,142400.0],["2003-06-27",1.6202,1.7373,1.6202,1.7075,130400.0],["2003-06-30",1.6852,1.7427,1.6202,1.6501,415200.0],["2003-07-01",1.6181,1.7203,1.6181,1.7203,345600.0],["2003-07-02",1.7501,1.7501,1.6788,1.7065,63200.0],["2003-07-03",1.6469,1.7214,1.6469,1.6958,27200.0],["2003-07-07",1.7107,1.7448,1.7107,1.7448,312000.0],["2003-07-08",1.7288,1.7629,1.7288,1.7618,44000.0],["2003-07-09",1.764,1.7725,1.7075,1.7224,133600.0],["2003-07-10",1.7288,1.7288,1.6447,1.6564,380000.0],["2003-07-11",1.6628,1.6628,1.6234,1.632,144800.0],["2003-07-14",1.6288,1.6926,1.6245,1.6458,122400.0],["2003-07-15",1.6085,1.7395,1.6085,1.7086,105600.0],["2003-07-16",1.7235,1.7352,1.6149,1.6564,96000.0],["2003-07-17",1.616,1.6458,1.616,1.6298,60000.0],["2003-07-18",1.6139,1.6916,1.6139,1.6884,36800.0],["2003-07-21",1.6767,1.7512,1.6767,1.7288,91200.0],["2003-07-22",1.7352,1.7565,1.7214,1.7544,47200.0],["2003-07-23",1.7544,1.8002,1.7459,1.7831,303200.0],["2003-07-24",1.7565,1.7565,1.7416,1.7565,321600.0],["2003-07-25",1.7405,1.7533,1.7139,1.7459,52000.0],["2003-07-28",1.7469,1.7565,1.7246,1.7267,636800.0],["2003-07-29",1.7565,1.8002,1.6948,1.699,390400.0],["2003-07-30",1.682,1.682,1.6288,1.6767,164800.0],["2003-07-31",1.666,1.6905,1.665,1.6873,112000.0],["2003-08-01",1.6724,1.8097,1.666,1.7118,252800.0],["2003-08-04",1.7863,1.7927,1.748,1.7927,158400.0],["2003-08-05",1.7821,1.8023,1.7576,1.7693,921600.0],["2003-08-06",1.7352,1.7682,1.7352,1.7682,16800.0],["2003-08-07",1.7608,1.7608,1.7246,1.7246,136800.0],["2003-08-08",1.7246,1.7405,1.7246,1.7256,9600.0],["2003-08-11",1.7501,1.7501,1.7299,1.7405,12000.0],["2003-08-12",1.7246,1.7501,1.7246,1.7501,35200.0],["2003-08-13",1.7512,1.7661,1.7405,1.7661,329600.0],["2003-08-14",1.7672,1.7831,1.7576,1.7831,69600.0],["2003-08-15",1.7938,1.7938,1.7448,1.7544,45600.0],["2003-08-18",1.7427,1.7512,1.7033,1.7352,210400.0],["2003-08-19",1.7437,1.8364,1.731,1.8225,337600.0],["2003-08-20",1.798,1.8087,1.781,1.7884,200800.0],["2003-08-21",1.7938,1.8949,1.7938,1.8576,252000.0],["2003-08-22",1.7895,1.8523,1.7895,1.7948,31200.0],["2003-08-25",1.8097,1.8204,1.797,1.8204,25600.0],["2003-08-26",1.847,1.847,1.8097,1.8097,50400.0],["2003-08-27",1.8449,1.8619,1.8193,1.8193,24800.0],["2003-08-28",1.8257,1.8683,1.8151,1.8193,356800.0],["2003-08-29",1.8236,1.8364,1.8236,1.8353,45600.0],["2003-09-02",1.831,1.831,1.7416,1.7416,74400.0],["2003-09-03",1.7725,1.8353,1.7565,1.7831,89600.0],["2003-09-04",1.7831,1.7863,1.7831,1.7842,7200.0],["2003-09-05",1.7767,1.8364,1.7767,1.8289,86400.0],["2003-09-08",1.8385,1.8417,1.8065,1.8161,21600.0],["2003-09-09",1.8097,1.8204,1.7842,1.8033,39200.0],["2003-09-10",1.7576,1.7767,1.7565,1.7682,16000.0],["2003-09-11",1.7682,1.7725,1.748,1.7554,139200.0],["2003-09-12",1.7491,1.7491,1.7192,1.7437,325600.0],["2003-09-15",1.8097,1.8097,1.7299,1.7831,44000.0],["2003-09-16",1.7831,1.8033,1.7831,1.7842,31200.0],["2003-09-17",1.7831,1.8097,1.7831,1.8002,36000.0],["2003-09-18",1.8044,1.8097,1.8044,1.8044,3200.0],["2003-09-19",1.8065,1.847,1.7991,1.831,102400.0],["2003-09-22",1.8491,1.8491,1.8097,1.8108,71200.0],["2003-09-23",1.8108,1.8108,1.7139,1.7267,204800.0],["2003-09-24",1.7299,1.7544,1.7192,1.7203,144000.0],["2003-09-25",1.7416,1.7512,1.7405,1.7405,92000.0],["2003-09-26",1.7565,1.7746,1.7565,1.7565,22400.0],["2003-09-29",1.7735,1.8002,1.7427,1.7789,104800.0],["2003-09-30",1.7821,1.8523,1.781,1.8513,157600.0],["2003-10-01",1.8449,1.863,1.8119,1.847,100800.0],["2003-10-02",1.8406,1.8821,1.8406,1.8747,245600.0],["2003-10-03",1.8789,1.8789,1.7938,1.863,52800.0],["2003-10-06",1.863,1.8672,1.8108,1.8672,63200.0],["2003-10-07",1.864,1.8683,1.8587,1.8587,17600.0],["2003-10-08",1.8566,1.8566,1.8204,1.8417,8800.0],["2003-10-09",1.8374,1.8406,1.814,1.83,13600.0],["2003-10-10",1.8161,1.8427,1.7831,1.8119,183200.0],["2003-10-13",1.8257,1.8449,1.8246,1.8395,45600.0],["2003-10-14",1.8385,1.8395,1.8193,1.8395,12800.0],["2003-10-15",1.8395,1.8587,1.7618,1.8481,153600.0],["2003-10-16",1.8364,1.8364,1.8151,1.8204,24800.0],["2003-10-17",1.8342,1.8481,1.7405,1.8214,29600.0],["2003-10-20",1.7916,1.8651,1.7778,1.7778,108800.0],["2003-10-21",1.9801,2.1877,1.979,2.1025,1573600.0],["2003-10-22",2.0855,2.1653,2.0354,2.1493,690400.0],["2003-10-23",2.0759,2.2132,2.0759,2.177,154400.0],["2003-10-24",2.16,2.2079,2.128,2.1823,56000.0],["2003-10-27",2.1972,2.1972,2.1174,2.1547,197600.0],["2003-10-28",2.1493,2.2047,2.1291,2.1972,406400.0],["2003-10-29",2.2196,2.2568,2.1951,2.2568,127200.0],["2003-10-30",2.2345,2.2622,2.2345,2.2515,84800.0],["2003-10-31",2.2526,2.2558,2.2494,2.2494,45600.0],["2003-11-03",2.2515,2.2515,2.2451,2.2515,31200.0],["2003-11-04",2.2515,2.3292,2.2515,2.326,92800.0],["2003-11-05",2.2909,2.3292,2.2494,2.3197,68800.0],["2003-11-06",2.3197,2.3292,2.21,2.2153,65600.0],["2003-11-07",2.21,2.3037,2.21,2.2888,72800.0],["2003-11-10",2.2664,2.4272,2.2664,2.3952,240000.0],["2003-11-11",2.3952,2.4272,2.358,2.3601,253600.0],["2003-11-12",2.3516,2.3814,2.2888,2.3037,199200.0],["2003-11-13",2.4272,2.4272,2.2739,2.3186,61600.0],["2003-11-14",2.3154,2.3686,2.2898,2.342,173600.0],["2003-11-17",2.3899,2.4208,2.342,2.4208,89600.0],["2003-11-18",2.3857,2.4229,2.3346,2.3367,84000.0],["2003-11-19",2.2952,2.2962,2.2792,2.2803,16000.0],["2003-11-20",2.3026,2.342,2.2962,2.342,59200.0],["2003-11-21",2.3154,2.3803,2.2888,2.3282,130400.0],["2003-11-24",2.2803,2.4133,2.2803,2.4123,68000.0],["2003-11-25",2.3271,2.408,2.3207,2.3952,56800.0],["2003-11-26",2.3367,2.4304,2.3367,2.4304,19200.0],["2003-11-28",2.4219,2.4219,2.3931,2.4187,43200.0],["2003-12-01",2.3963,2.507,2.3846,2.4857,200000.0],["2003-12-02",2.4719,2.4751,2.4431,2.4485,124000.0],["2003-12-03",2.4325,2.4655,2.4325,2.4357,155200.0],["2003-12-04",2.4325,2.4442,2.4155,2.4155,89600.0],["2003-12-05",2.4378,2.4378,2.391,2.4048,544000.0],["2003-12-08",2.4006,2.4006,2.3367,2.3367,88800.0],["2003-12-09",2.3324,2.3484,2.2675,2.2675,1575200.0],["2003-12-10",2.2568,2.342,2.2568,2.3133,60800.0],["2003-12-11",2.2824,2.3133,2.2824,2.3133,9600.0],["2003-12-12",2.2728,2.326,2.2356,2.2728,138400.0],["2003-12-15",2.309,2.309,2.1483,2.2089,188000.0],["2003-12-16",2.1962,2.1962,2.1078,2.1291,236800.0],["2003-12-17",2.1078,2.1408,2.0972,2.1025,242400.0],["2003-12-18",2.1227,2.1291,2.0972,2.1046,127200.0],["2003-12-19",2.0972,2.128,2.0812,2.1046,288800.0],["2003-12-22",2.0833,2.1291,2.0833,2.1248,153600.0],["2003-12-23",2.1397,2.1898,2.1195,2.1653,116800.0],["2003-12-24",2.1483,2.1483,2.1483,2.1483,1600.0],["2003-12-26",2.1461,2.1855,2.1419,2.1504,32000.0],["2003-12-29",2.1855,2.2111,2.1408,2.161,66400.0],["2003-12-30",2.2196,2.26,2.1685,2.26,96800.0],["2003-12-31",2.2302,2.2867,2.1951,2.2781,45600.0],["2004-01-02",2.1877,2.2835,2.1877,2.2664,95200.0],["2004-01-05",2.2568,2.2803,2.2377,2.2707,46400.0],["2004-01-06",2.2888,2.3622,2.2888,2.342,224800.0],["2004-01-07",2.3473,2.4272,2.3356,2.4272,557600.0],["2004-01-08",2.3186,2.4272,2.3186,2.358,96800.0],["2004-01-09",2.3857,2.4272,2.3835,2.4261,22400.0],["2004-01-12",2.2781,2.4261,2.2781,2.3739,46400.0],["2004-01-13",2.3931,2.4144,2.3867,2.4144,48000.0],["2004-01-14",2.3825,2.425,2.3825,2.4069,88000.0],["2004-01-15",2.4261,2.474,2.4112,2.474,53600.0],["2004-01-16",2.5017,2.5443,2.4219,2.5443,60800.0],["2004-01-20",2.5549,2.5975,2.473,2.5656,96800.0],["2004-01-21",2.5837,2.5837,2.5411,2.5549,110400.0],["2004-01-22",2.539,2.6082,2.539,2.5986,104800.0],["2004-01-23",2.6081,2.6401,2.6039,2.6103,64800.0],["2004-01-26",2.6241,2.6401,2.6188,2.6326,84800.0],["2004-01-27",2.6124,2.6603,2.6124,2.6443,20000.0],["2004-01-28",2.6135,2.6561,2.5922,2.5922,119200.0],["2004-01-29",2.6081,2.6081,2.5741,2.5858,34400.0],["2004-01-30",2.5613,2.572,2.5209,2.5539,63200.0],["2004-02-02",2.5134,2.5134,2.4219,2.49,76000.0],["2004-02-03",2.4144,2.4698,2.3878,2.4314,87200.0],["2004-02-04",2.391,2.4282,2.3793,2.3814,25600.0],["2004-02-05",2.3889,2.4027,2.375,2.3963,67200.0],["2004-02-06",2.3835,2.3846,2.3739,2.3739,128000.0],["2004-02-09",2.3739,2.375,2.2898,2.3154,88800.0],["2004-02-10",2.3154,2.3409,2.3154,2.3346,27200.0],["2004-02-11",2.3154,2.5656,2.3154,2.5645,228000.0],["2004-02-12",2.5507,2.5762,2.5134,2.5475,40000.0],["2004-02-13",2.5507,2.5507,2.5113,2.5113,20800.0],["2004-02-17",2.5336,2.5336,2.4815,2.491,92800.0],["2004-02-18",2.491,2.491,2.3686,2.4006,100800.0],["2004-02-19",2.3889,2.4336,2.3857,2.4282,78400.0],["2004-02-20",2.4112,2.4272,2.4112,2.4123,42400.0],["2004-02-23",2.4123,2.4261,2.4059,2.4112,68000.0],["2004-02-24",2.4059,2.4219,2.4016,2.4016,43200.0],["2004-02-25",2.3952,2.3952,2.3846,2.3952,161600.0],["2004-02-26",2.3846,2.3942,2.3527,2.3718,68800.0],["2004-02-27",2.3729,2.3729,2.3473,2.3527,8000.0],["2004-03-01",2.3952,2.3952,2.3335,2.3548,61600.0],["2004-03-02",2.3729,2.3739,2.342,2.3654,12800.0],["2004-03-03",2.3729,2.3729,2.3154,2.342,28000.0],["2004-03-04",2.3175,2.3952,2.3175,2.3931,216000.0],["2004-03-05",2.3622,2.3952,2.3622,2.3952,11200.0],["2004-03-08",2.3612,2.4006,2.3612,2.4006,16800.0],["2004-03-09",2.3729,2.3952,2.3686,2.3718,48000.0],["2004-03-10",2.3686,2.3952,2.359,2.3942,202400.0],["2004-03-11",2.3654,2.4229,2.3654,2.4219,31200.0],["2004-03-12",2.4219,2.424,2.4144,2.4144,16000.0],["2004-03-15",2.4133,2.4272,2.3782,2.4272,20000.0],["2004-03-16",2.3974,2.3974,2.3814,2.3814,42400.0],["2004-03-17",2.3867,2.4272,2.3739,2.4272,117600.0],["2004-03-18",2.4038,2.425,2.4038,2.425,3200.0],["2004-03-19",2.424,2.4272,2.3846,2.4123,30400.0],["2004-03-22",2.4261,2.4261,2.3974,2.3974,23200.0],["2004-03-23",2.3974,2.4272,2.3601,2.3942,64800.0],["2004-03-24",2.3952,2.4197,2.3793,2.4016,38400.0],["2004-03-25",2.3952,2.4101,2.3676,2.3963,120000.0],["2004-03-26",2.3963,2.424,2.3952,2.3952,102400.0],["2004-03-29",2.4006,2.4155,2.3995,2.4112,24800.0],["2004-03-30",2.3952,2.4485,2.3952,2.4485,86400.0],["2004-03-31",2.4176,2.4176,2.3857,2.3974,31200.0],["2004-04-01",2.4346,2.4346,2.3942,2.4165,81600.0],["2004-04-02",2.4059,2.4485,2.3218,2.4485,60000.0],["2004-04-05",2.2568,2.4485,2.2568,2.4219,75200.0],["2004-04-06",2.4261,2.4261,2.3644,2.4187,64000.0],["2004-04-07",2.3899,2.4155,2.3825,2.4016,337600.0],["2004-04-08",2.3952,2.4698,2.3867,2.4101,249600.0],["2004-04-12",2.3857,2.4101,2.3857,2.4048,94400.0],["2004-04-13",2.3942,2.4059,2.3857,2.3974,49600.0],["2004-04-14",2.3952,2.4304,2.3952,2.4304,36000.0],["2004-04-15",2.4325,2.4325,2.4006,2.4272,63200.0],["2004-04-16",2.407,2.4272,2.3899,2.4272,15200.0],["2004-04-19",2.4325,2.5549,2.4165,2.5549,176000.0],["2004-04-20",2.5549,2.7433,2.5443,2.6805,342400.0],["2004-04-21",2.6742,2.6742,2.5549,2.5943,29600.0],["2004-04-22",2.3644,2.6337,2.3644,2.5943,270400.0],["2004-04-23",2.5602,2.5975,2.5496,2.5975,725600.0],["2004-04-26",2.6507,2.6507,2.5869,2.6401,46400.0],["2004-04-27",2.6348,2.7146,2.6348,2.7146,172800.0],["2004-04-28",2.6773,2.7146,2.6465,2.6614,30400.0],["2004-04-29",2.6699,2.671,2.6028,2.6124,18400.0],["2004-04-30",2.6294,2.6752,2.6252,2.6646,96800.0],["2004-05-03",2.6273,2.7061,2.6273,2.688,54400.0],["2004-05-04",2.688,2.688,2.6231,2.6699,111200.0],["2004-05-05",2.6869,2.6869,2.6092,2.671,88800.0],["2004-05-06",2.672,2.672,2.6348,2.6624,252800.0],["2004-05-07",2.6614,2.672,2.6614,2.6667,9600.0],["2004-05-10",2.672,2.6795,2.638,2.6614,302400.0],["2004-05-11",2.6507,2.6507,2.5358,2.6028,138400.0],["2004-05-12",2.5815,2.6082,2.573,2.6082,62400.0],["2004-05-13",2.6082,2.6167,2.5453,2.5869,383200.0],["2004-05-14",2.6071,2.6614,2.5283,2.6305,344000.0],["2004-05-17",2.5549,2.6081,2.5549,2.5837,11200.0],["2004-05-18",2.5677,2.6284,2.4719,2.5624,439200.0],["2004-05-19",2.5496,2.639,2.5496,2.639,84800.0],["2004-05-20",2.5922,2.6454,2.5922,2.6199,191200.0],["2004-05-21",2.622,2.655,2.6092,2.6294,285600.0],["2004-05-24",2.6507,2.655,2.6294,2.6433,224800.0],["2004-05-25",2.6294,2.6465,2.622,2.6252,375200.0],["2004-05-26",2.639,2.6518,2.6348,2.6454,107200.0],["2004-05-27",2.6507,2.6539,2.6401,2.6465,846400.0],["2004-05-28",2.6603,2.6603,2.6316,2.6539,174400.0],["2004-06-01",2.6326,2.6582,2.6113,2.6539,123200.0],["2004-06-02",2.6369,2.6603,2.6199,2.6603,105600.0],["2004-06-03",2.6231,2.7199,2.6231,2.7018,336000.0],["2004-06-04",2.688,2.7412,2.6561,2.6859,188000.0],["2004-06-07",2.6561,2.6859,2.6561,2.6816,84800.0],["2004-06-08",2.6816,2.704,2.6603,2.704,135200.0],["2004-06-09",2.6848,2.7189,2.6678,2.672,92800.0],["2004-06-10",2.6667,2.6869,2.6656,2.6837,97600.0],["2004-06-14",2.688,2.704,2.6167,2.6252,284800.0],["2004-06-15",2.6167,2.8477,2.6156,2.8455,352000.0],["2004-06-16",2.7572,2.9062,2.7572,2.8754,778400.0],["2004-06-17",2.8785,2.8913,2.8487,2.8743,149600.0],["2004-06-18",2.8743,2.8807,2.8743,2.8785,72800.0],["2004-06-21",2.8839,2.8839,2.7625,2.7678,156800.0],["2004-06-22",2.8413,2.8413,2.6454,2.8136,190400.0],["2004-06-23",2.8104,2.8317,2.7934,2.8317,94400.0],["2004-06-24",2.8189,2.8211,2.7029,2.7359,172800.0],["2004-06-25",2.738,2.7678,2.4282,2.7433,2251200.0],["2004-06-28",2.7934,2.8743,2.7199,2.8317,265600.0],["2004-06-29",2.8743,2.8871,2.8647,2.8732,527200.0],["2004-06-30",2.8477,2.8743,2.8211,2.8604,240000.0],["2004-07-01",2.8796,2.8924,2.8402,2.8924,168000.0],["2004-07-02",2.8732,2.9062,2.8072,2.8094,106400.0],["2004-07-06",2.8317,2.8796,2.7913,2.87,136800.0],["2004-07-07",2.8785,2.8785,2.7902,2.7902,630400.0],["2004-07-08",2.7689,2.804,2.7178,2.7657,74400.0],["2004-07-09",2.7614,2.7795,2.639,2.7636,81600.0],["2004-07-12",2.7678,2.8903,2.6816,2.8743,237600.0],["2004-07-13",2.8732,2.8732,2.7402,2.7657,196000.0],["2004-07-14",2.7519,2.7966,2.7359,2.7551,64000.0],["2004-07-15",2.7614,2.9052,2.7614,2.8072,58400.0],["2004-07-16",2.7646,2.8743,2.7221,2.8658,167200.0],["2004-07-19",2.8945,2.9062,2.8562,2.8796,201600.0],["2004-07-20",2.9318,2.9807,2.8956,2.9211,358400.0],["2004-07-21",2.9147,2.9265,2.837,2.87,163200.0],["2004-07-22",2.8732,2.8732,2.7881,2.8722,313600.0],["2004-07-23",2.8924,2.8924,2.8328,2.8466,64800.0],["2004-07-26",2.8839,2.8839,2.7976,2.8008,128000.0],["2004-07-27",2.8008,2.8179,2.6199,2.6922,266400.0],["2004-07-28",2.7093,2.8062,2.705,2.8062,127200.0],["2004-07-29",2.737,2.8211,2.6773,2.7072,48000.0],["2004-07-30",2.6837,2.704,2.6731,2.6742,59200.0],["2004-08-02",2.6348,2.6348,2.5028,2.6082,213600.0],["2004-08-03",2.5879,2.7678,2.5709,2.7572,720800.0],["2004-08-04",2.7678,2.7678,2.6135,2.7561,164000.0],["2004-08-05",2.7253,2.7253,2.6529,2.6667,39200.0],["2004-08-06",2.6922,2.7018,2.5624,2.6209,405600.0],["2004-08-09",2.6028,2.6784,2.5272,2.6678,115200.0],["2004-08-10",2.6326,2.688,2.6294,2.6592,167200.0],["2004-08-11",2.638,2.6529,2.5837,2.6507,168800.0],["2004-08-12",2.6412,2.671,2.6156,2.6507,75200.0],["2004-08-13",2.6603,2.6688,2.6518,2.6624,276000.0],["2004-08-16",2.6763,2.7391,2.6624,2.704,142400.0],["2004-08-17",2.6795,2.7178,2.6667,2.6667,26400.0],["2004-08-18",2.6539,2.7583,2.6539,2.688,136000.0],["2004-08-19",2.6571,2.6795,2.6571,2.6795,584000.0],["2004-08-20",2.6922,2.6922,2.6614,2.6763,159200.0],["2004-08-23",2.6539,2.688,2.6539,2.6678,78400.0],["2004-08-24",2.6529,2.704,2.6529,2.6976,25600.0],["2004-08-25",2.7008,2.704,2.6667,2.688,141600.0],["2004-08-26",2.6976,2.7103,2.6773,2.6912,273600.0],["2004-08-27",2.688,2.7146,2.688,2.6986,53600.0],["2004-08-30",2.6816,2.6816,2.5922,2.6667,133600.0],["2004-08-31",2.6507,2.7678,2.6507,2.7678,139200.0],["2004-09-01",2.7476,2.9158,2.7093,2.837,177600.0],["2004-09-02",2.8253,2.8583,2.7785,2.8413,122400.0],["2004-09-03",2.853,2.853,2.7763,2.8136,71200.0],["2004-09-07",2.8189,2.8455,2.7923,2.7987,145600.0],["2004-09-08",2.7987,2.8104,2.771,2.7763,152000.0],["2004-09-09",2.7966,2.7966,2.7519,2.7881,42400.0],["2004-09-10",2.754,2.7944,2.721,2.721,30400.0],["2004-09-13",2.6784,2.7284,2.6773,2.6773,188000.0],["2004-09-14",2.6805,2.7732,2.6773,2.7338,136800.0],["2004-09-15",2.7093,2.7944,2.7093,2.7774,97600.0],["2004-09-16",2.7891,2.7891,2.7465,2.7678,36000.0],["2004-09-17",2.7806,2.8381,2.7678,2.7785,116800.0],["2004-09-20",2.7891,2.7891,2.7732,2.7795,27200.0],["2004-09-21",2.7817,2.8189,2.7742,2.7955,140800.0],["2004-09-22",2.7785,2.7955,2.7433,2.7955,81600.0],["2004-09-23",2.7402,2.8253,2.7402,2.8104,41600.0],["2004-09-24",2.7913,2.8487,2.7913,2.8424,20800.0],["2004-09-27",2.8179,2.8498,2.7987,2.8211,53600.0],["2004-09-28",2.8211,2.9009,2.8211,2.8615,311200.0],["2004-09-29",2.8573,2.8743,2.8253,2.8743,128800.0],["2004-09-30",2.8317,2.9328,2.8093,2.9328,86400.0],["2004-10-01",2.87,2.9541,2.87,2.9275,38400.0],["2004-10-04",2.9488,2.9563,2.9328,2.9552,35200.0],["2004-10-05",2.9584,3.002,2.9584,2.968,50400.0],["2004-10-06",2.9584,2.9861,2.952,2.9807,102400.0],["2004-10-07",2.9669,2.9669,2.9382,2.9382,49600.0],["2004-10-08",2.9328,2.9499,2.903,2.9041,12000.0],["2004-10-11",2.8998,2.902,2.8743,2.8754,4800.0],["2004-10-12",2.8881,2.9275,2.8881,2.9254,27200.0],["2004-10-13",2.9265,2.9275,2.8221,2.8956,137600.0],["2004-10-14",2.8945,2.8977,2.8732,2.886,174400.0],["2004-10-15",2.886,2.9009,2.8722,2.8817,156800.0],["2004-10-18",2.8743,2.8945,2.8743,2.8754,78400.0],["2004-10-19",2.869,2.9275,2.8498,2.8636,1601600.0],["2004-10-20",2.8487,2.8945,2.8392,2.8903,161600.0],["2004-10-21",2.8775,2.8903,2.8434,2.8647,416800.0],["2004-10-22",2.8541,2.8807,2.8424,2.8626,432800.0],["2004-10-25",2.8402,2.8551,2.8253,2.853,179200.0],["2004-10-26",2.8562,2.8754,2.8274,2.8743,163200.0],["2004-10-27",2.8551,2.8743,2.8498,2.8743,102400.0],["2004-10-28",2.8722,2.9169,2.8626,2.9169,172800.0],["2004-10-29",2.8871,2.9105,2.8743,2.8743,172800.0],["2004-11-01",2.8743,2.9264,2.8626,2.9264,146400.0],["2004-11-02",2.9265,2.9275,2.87,2.886,155200.0],["2004-11-03",2.8966,2.9307,2.8817,2.9169,22400.0],["2004-11-04",2.9169,2.9371,2.8743,2.9296,175200.0],["2004-11-05",2.9041,2.9041,2.7944,2.8296,113600.0],["2004-11-08",2.9009,2.9009,2.8392,2.853,329600.0],["2004-11-09",2.8711,2.8711,2.8349,2.853,82400.0],["2004-11-10",2.8743,2.9009,2.8349,2.8828,296000.0],["2004-11-11",2.8668,2.9073,2.8636,2.8998,93600.0],["2004-11-12",2.8785,2.9275,2.8785,2.9201,64800.0],["2004-11-15",2.8573,2.969,2.8317,2.9328,298400.0],["2004-11-16",2.9328,2.9541,2.9328,2.9414,43200.0],["2004-11-17",2.8871,2.9754,2.8871,2.9382,124000.0],["2004-11-18",2.9158,2.9158,2.7944,2.8743,304000.0],["2004-11-19",2.8168,2.8796,2.8168,2.8711,712800.0],["2004-11-22",2.7881,2.8722,2.7881,2.87,236800.0],["2004-11-23",2.8104,2.9807,2.8104,2.9807,475200.0],["2004-11-24",2.9807,2.9807,2.9339,2.9648,61600.0],["2004-11-26",2.9467,2.9467,2.9115,2.9222,8800.0],["2004-11-29",2.9084,2.9701,2.8775,2.9701,54400.0],["2004-11-30",2.9701,2.9701,2.9467,2.9584,58400.0],["2004-12-01",2.9488,2.9839,2.8764,2.9616,97600.0],["2004-12-02",2.9807,2.9839,2.9531,2.9839,52800.0],["2004-12-03",2.9807,2.9925,2.9658,2.9754,59200.0],["2004-12-06",2.9041,2.9595,2.9041,2.9584,69600.0],["2004-12-07",2.9435,2.9435,2.8754,2.8754,122400.0],["2004-12-08",2.8998,2.9595,2.8998,2.9595,251200.0],["2004-12-09",2.9371,2.9605,2.9222,2.9605,279200.0],["2004-12-10",2.9701,2.9807,2.8892,2.9595,201600.0],["2004-12-13",2.9765,2.9807,2.9467,2.9605,240800.0],["2004-12-14",2.9552,2.9552,2.9009,2.935,137600.0],["2004-12-15",2.8934,2.9925,2.8796,2.9925,36800.0],["2004-12-16",2.9052,2.9648,2.8881,2.9573,97600.0],["2004-12-17",2.9126,2.9807,2.9126,2.9669,92800.0],["2004-12-20",2.9552,2.9552,2.8849,2.886,92800.0],["2004-12-21",2.9062,2.9807,2.9062,2.9807,61600.0],["2004-12-22",2.9169,2.985,2.9169,2.9424,116800.0],["2004-12-23",2.9712,2.9744,2.9424,2.9509,36800.0],["2004-12-27",2.9786,2.9786,2.9414,2.9467,24800.0],["2004-12-28",2.8934,3.117,2.8934,2.9616,592000.0],["2004-12-29",2.9392,2.9424,2.9147,2.9179,48800.0],["2004-12-30",2.8903,2.9318,2.8903,2.903,68000.0],["2004-12-31",2.968,2.968,2.9062,2.9264,83200.0],["2005-01-03",2.9222,2.9243,2.903,2.9169,114400.0],["2005-01-04",2.8988,2.9584,2.8743,2.9201,192000.0],["2005-01-05",2.9169,3.0074,2.9169,2.9935,98400.0],["2005-01-06",2.9563,3.002,2.9392,2.9893,231200.0],["2005-01-07",2.9616,2.9786,2.9222,2.9754,76800.0],["2005-01-10",2.9509,3.1724,2.9509,3.0734,724000.0],["2005-01-11",3.0233,3.1404,3.0074,3.1404,145600.0],["2005-01-12",3.1404,3.1404,3.0978,3.1372,26400.0],["2005-01-13",3.0936,3.1138,3.0787,3.0968,211200.0],["2005-01-14",2.7891,2.8211,2.6614,2.7572,1052800.0],["2005-01-18",2.7242,2.7838,2.705,2.7668,247200.0],["2005-01-19",2.7678,2.7732,2.7146,2.7157,92000.0],["2005-01-20",2.672,2.7455,2.672,2.7157,117600.0],["2005-01-21",2.7306,2.7412,2.688,2.6976,51200.0],["2005-01-24",2.7465,2.7465,2.6422,2.6561,253600.0],["2005-01-25",2.6081,2.7135,2.5666,2.6571,124000.0],["2005-01-26",2.6603,2.671,2.6412,2.6614,146400.0],["2005-01-27",2.6561,2.6614,2.6561,2.6561,157600.0],["2005-01-28",2.638,2.6805,2.6124,2.6305,164800.0],["2005-01-31",2.6454,2.6592,2.6252,2.6561,135200.0],["2005-02-01",2.6561,2.6561,2.5943,2.5954,173600.0],["2005-02-02",2.5656,2.6465,2.5656,2.6348,271200.0],["2005-02-03",2.6539,2.6539,2.6007,2.6412,64800.0],["2005-02-04",2.6486,2.6497,2.4517,2.4612,1723200.0],["2005-02-07",2.4687,2.4953,2.391,2.44,1062400.0],["2005-02-08",2.3963,2.4655,2.3963,2.4357,235200.0],["2005-02-09",2.4485,2.507,2.4485,2.4879,800000.0],["2005-02-10",2.4506,2.5198,2.4506,2.5113,304800.0],["2005-02-11",2.4985,2.5549,2.4985,2.5145,164000.0],["2005-02-14",2.5539,2.5539,2.4815,2.4868,168000.0],["2005-02-15",2.4847,2.4847,2.4006,2.4506,1128800.0],["2005-02-16",2.4612,2.5475,2.4421,2.5421,834400.0],["2005-02-17",2.5336,2.5443,2.4708,2.491,353600.0],["2005-02-18",2.4964,2.5166,2.4964,2.5017,515200.0],["2005-02-22",2.507,2.5294,2.4889,2.506,439200.0],["2005-02-23",2.4868,2.5251,2.4868,2.523,116800.0],["2005-02-24",2.5017,2.5453,2.5017,2.5315,84800.0],["2005-02-25",2.5432,2.5432,2.5006,2.5017,220800.0],["2005-02-28",2.5134,2.5741,2.4996,2.5741,161600.0],["2005-03-01",2.589,2.6071,2.572,2.5996,168800.0],["2005-03-02",2.5751,2.6752,2.5634,2.6113,128000.0],["2005-03-03",2.6294,2.7008,2.5996,2.688,363200.0],["2005-03-04",2.7018,2.8104,2.6965,2.7806,152000.0],["2005-03-07",2.7763,2.7763,2.6071,2.6113,40000.0],["2005-03-08",2.5847,2.5901,2.5571,2.5794,128000.0],["2005-03-09",2.5496,2.5688,2.5496,2.5549,104800.0],["2005-03-10",2.5336,2.5517,2.4857,2.5283,28800.0],["2005-03-11",2.5123,2.5123,2.4602,2.4804,102400.0],["2005-03-14",2.4612,2.4804,2.4612,2.4804,70400.0],["2005-03-15",2.4804,2.4985,2.4591,2.4889,399200.0],["2005-03-16",2.4783,2.4964,2.4687,2.491,385600.0],["2005-03-17",2.5187,2.5549,2.4783,2.5496,635200.0],["2005-03-18",2.5751,2.5751,2.5102,2.5294,507200.0],["2005-03-21",2.5624,2.5645,2.4932,2.5379,191200.0],["2005-03-22",2.5198,2.5485,2.507,2.5081,472000.0],["2005-03-23",2.5123,2.539,2.5123,2.5294,263200.0],["2005-03-24",2.5336,2.5443,2.5294,2.5432,642400.0],["2005-03-28",2.5294,2.5549,2.5294,2.5368,312000.0],["2005-03-29",2.5368,2.5453,2.4996,2.5453,344800.0],["2005-03-30",2.5155,2.5496,2.5155,2.5453,81600.0],["2005-03-31",2.5294,2.5475,2.507,2.5432,238400.0],["2005-04-01",2.5219,2.5496,2.5198,2.539,350400.0],["2005-04-04",2.5304,2.6071,2.5304,2.5986,131200.0],["2005-04-05",2.5847,2.6412,2.5762,2.6412,73600.0],["2005-04-06",2.6592,2.6944,2.6592,2.688,38400.0],["2005-04-07",2.6816,2.6933,2.6784,2.6933,28000.0],["2005-04-08",2.6752,2.6763,2.539,2.5751,59200.0],["2005-04-11",2.5411,2.5677,2.5028,2.5549,64000.0],["2005-04-12",2.5368,2.6177,2.5155,2.6092,81600.0],["2005-04-13",2.6177,2.638,2.5315,2.5336,34400.0],["2005-04-14",2.5379,2.5379,2.4666,2.5017,72000.0],["2005-04-15",2.5315,2.54,2.4985,2.4985,68800.0],["2005-04-18",2.4549,2.5198,2.4549,2.5038,48800.0],["2005-04-19",2.5656,2.622,2.54,2.6082,102400.0],["2005-04-20",2.6082,2.6369,2.6039,2.6082,120800.0],["2005-04-21",2.6401,2.6401,2.6082,2.6199,248000.0],["2005-04-22",2.6529,2.7061,2.6081,2.6135,268800.0],["2005-04-25",2.5805,2.6412,2.5805,2.6177,345600.0],["2005-04-26",2.6092,2.6252,2.5964,2.6135,201600.0],["2005-04-27",2.5709,2.6092,2.5539,2.5645,136000.0],["2005-04-28",2.5507,2.5698,2.5038,2.5262,383200.0],["2005-04-29",2.507,2.539,2.4857,2.5368,284000.0],["2005-05-02",2.506,2.5549,2.5017,2.5549,258400.0],["2005-05-03",2.5336,2.6018,2.5209,2.5539,220800.0],["2005-05-04",2.572,2.6614,2.572,2.6262,483200.0],["2005-05-05",2.6188,2.6284,2.5815,2.6135,540800.0],["2005-05-06",2.638,2.6603,2.6358,2.6369,217600.0],["2005-05-09",2.6305,2.6561,2.6305,2.638,188800.0],["2005-05-10",2.6252,2.6252,2.5634,2.5815,108000.0],["2005-05-11",2.6348,2.6348,2.5762,2.5826,176800.0],["2005-05-12",2.5986,2.6124,2.5783,2.5943,53600.0],["2005-05-13",2.5837,2.589,2.5251,2.5496,145600.0],["2005-05-16",2.5336,2.5741,2.5336,2.5475,102400.0],["2005-05-17",2.5496,2.556,2.5496,2.5496,10400.0],["2005-05-18",2.5677,2.5858,2.5539,2.5634,125600.0],["2005-05-19",2.5602,2.5602,2.5294,2.5475,97600.0],["2005-05-20",2.5496,2.5592,2.5432,2.5507,115200.0],["2005-05-23",2.5549,2.6231,2.5464,2.6231,180000.0],["2005-05-24",2.655,2.6827,2.6486,2.6614,325600.0],["2005-05-25",2.6401,2.6848,2.6007,2.6635,220000.0],["2005-05-26",2.6635,2.6635,2.6561,2.6635,48800.0],["2005-05-27",2.6592,2.6731,2.655,2.655,57600.0],["2005-05-31",2.6081,2.6454,2.605,2.6369,43200.0],["2005-06-01",2.6635,2.6699,2.6401,2.6656,63200.0],["2005-06-02",2.638,2.7199,2.638,2.7199,55200.0],["2005-06-03",2.6933,2.7061,2.6497,2.6827,38400.0],["2005-06-06",2.6497,2.6678,2.6497,2.6656,16800.0],["2005-06-07",2.7412,2.8424,2.6933,2.8157,171200.0],["2005-06-08",2.8434,2.8722,2.7827,2.7881,108000.0],["2005-06-09",2.7678,2.9807,2.7678,2.9807,124800.0],["2005-06-10",2.936,2.9552,2.8817,2.8913,88000.0],["2005-06-13",2.8913,2.9722,2.8913,2.9722,127200.0],["2005-06-14",2.9807,2.9807,2.903,2.9254,126400.0],["2005-06-15",2.9488,2.9807,2.9265,2.9807,115200.0],["2005-06-16",2.9807,3.0446,2.9807,3.0393,278400.0],["2005-06-17",3.0563,3.0563,3.0148,3.0297,220000.0],["2005-06-20",3.0851,3.0851,2.9648,2.9818,188000.0],["2005-06-21",3.0148,3.034,2.9999,3.018,82400.0],["2005-06-22",3.034,3.0734,3.0223,3.0734,152800.0],["2005-06-23",3.0861,3.0861,3.0361,3.0393,97600.0],["2005-06-24",3.067,3.1138,3.0478,3.0989,1111200.0],["2005-06-27",3.0872,3.0925,3.0436,3.0702,549600.0],["2005-06-28",3.0595,3.0872,2.9286,3.0606,180000.0],["2005-06-29",3.0457,3.0638,3.0361,3.0638,97600.0],["2005-06-30",3.0712,3.0787,3.0127,3.0425,42400.0],["2005-07-01",3.0084,3.0542,3.0084,3.0542,221600.0],["2005-07-05",3.0712,3.1298,3.0542,3.1298,161600.0],["2005-07-06",3.1298,3.1372,3.0595,3.0627,66400.0],["2005-07-07",3.0702,3.0702,2.9275,2.9403,118400.0],["2005-07-08",2.9903,3.051,2.9712,3.0276,104000.0],["2005-07-11",3.0169,3.0382,2.9786,2.9988,193600.0],["2005-07-12",2.9935,2.9935,2.9605,2.9807,24800.0],["2005-07-13",2.9807,2.9807,2.9499,2.9499,90400.0],["2005-07-14",2.9807,2.9807,2.9158,2.9477,48800.0],["2005-07-15",2.9009,2.9765,2.9009,2.9765,86400.0],["2005-07-18",2.936,2.9807,2.9137,2.9658,40800.0],["2005-07-19",2.9584,3.1372,2.9584,3.1287,352000.0],["2005-07-20",3.0893,3.1362,2.9541,3.0978,230400.0],["2005-07-21",3.0819,3.0968,3.034,3.034,127200.0],["2005-07-22",3.0191,3.2054,3.0191,3.2022,230400.0],["2005-07-25",3.1617,3.2735,3.1617,3.1937,212000.0],["2005-07-26",3.1937,3.2416,3.167,3.1915,136000.0],["2005-07-27",3.1756,3.2022,3.117,3.1298,120000.0],["2005-07-28",3.1404,3.2011,3.1404,3.2011,85600.0],["2005-07-29",3.1734,3.2235,3.1404,3.1649,69600.0],["2005-08-01",3.1404,3.2181,3.1404,3.2096,112000.0],["2005-08-02",3.2384,3.2469,3.2203,3.2448,112800.0],["2005-08-03",3.2586,3.2756,3.2203,3.249,60800.0],["2005-08-04",3.2469,3.249,3.1937,3.1937,83200.0],["2005-08-05",3.1234,3.1245,3.0957,3.1149,37600.0],["2005-08-08",3.1873,3.1873,3.035,3.0872,47200.0],["2005-08-09",3.0925,3.1117,3.0691,3.0691,9600.0],["2005-08-10",3.0851,3.0925,2.9744,2.9744,32000.0],["2005-08-11",2.9903,3.0042,2.9286,2.936,110400.0],["2005-08-12",2.9307,2.9414,2.8211,2.9318,139200.0],["2005-08-15",2.9669,3.166,2.9669,3.1617,62400.0],["2005-08-16",3.167,3.167,3.0063,3.0265,180800.0],["2005-08-17",3.0074,3.0308,2.9786,3.0265,28000.0],["2005-08-18",2.9754,2.9893,2.8977,2.9775,52000.0],["2005-08-19",2.9925,3.0627,2.9925,2.9925,33600.0],["2005-08-22",2.969,3.0265,2.9531,2.9775,37600.0],["2005-08-23",3.001,3.0223,2.9914,3.0223,45600.0],["2005-08-24",3.0627,3.0627,2.9669,2.9722,34400.0],["2005-08-25",2.9903,3.0393,2.9903,3.001,30400.0],["2005-08-26",2.9733,3.0042,2.9414,2.9488,70400.0],["2005-08-29",2.936,2.9722,2.936,2.9701,52800.0],["2005-08-30",2.936,2.9807,2.9041,2.9807,47200.0],["2005-08-31",2.9807,3.1937,2.9807,3.1937,109600.0],["2005-09-01",3.1937,3.2139,3.1638,3.1649,64800.0],["2005-09-02",3.134,3.134,3.0425,3.0478,21600.0],["2005-09-06",3.0659,3.1649,3.0659,3.1607,34400.0],["2005-09-07",3.1372,3.1819,3.1372,3.1819,17600.0],["2005-09-08",3.1564,3.1564,3.0787,3.0787,45600.0],["2005-09-09",3.1213,3.1819,3.1202,3.1638,52000.0],["2005-09-12",3.1628,3.1628,3.1149,3.1436,76000.0],["2005-09-13",3.133,3.133,3.034,3.067,19200.0],["2005-09-14",3.1159,3.15,3.0404,3.0585,35200.0],["2005-09-15",3.0457,3.0712,3.035,3.0712,58400.0],["2005-09-16",3.0957,3.166,3.0638,3.1404,398400.0],["2005-09-19",3.1117,3.167,3.0883,3.1489,67200.0],["2005-09-20",3.117,3.1766,3.1159,3.1543,64000.0],["2005-09-21",3.1426,3.1649,3.1245,3.1351,62400.0],["2005-09-22",3.1234,3.1234,2.9807,3.0095,60800.0],["2005-09-23",2.9893,3.0436,2.9839,3.0425,22400.0],["2005-09-26",3.0968,3.1819,3.0393,3.1053,127200.0],["2005-09-27",3.1372,3.1745,3.0819,3.1298,45600.0],["2005-09-28",3.1287,3.1819,3.1287,3.1532,243200.0],["2005-09-29",3.1819,3.2416,3.1596,3.2416,194400.0],["2005-09-30",3.2064,3.364,3.2064,3.3416,374400.0],["2005-10-03",3.2937,3.3278,3.2554,3.2597,113600.0],["2005-10-04",3.2916,3.3001,3.2416,3.2628,107200.0],["2005-10-05",3.2405,3.2501,3.183,3.2,84800.0],["2005-10-06",3.2,3.2873,3.0978,3.1213,130400.0],["2005-10-07",3.1372,3.1926,3.1372,3.1883,60800.0],["2005-10-10",3.1787,3.1883,3.1415,3.1426,80000.0],["2005-10-11",3.1734,3.1809,3.0563,3.0595,105600.0],["2005-10-12",3.0723,3.0755,3.034,3.067,64000.0],["2005-10-13",3.0819,3.1404,3.0691,3.1383,51200.0],["2005-10-14",3.1841,3.1926,3.1745,3.1926,23200.0],["2005-10-17",3.1468,3.166,3.1202,3.1404,109600.0],["2005-10-18",3.0744,3.1543,3.0127,3.1064,230400.0],["2005-10-19",3.1042,3.1553,3.1042,3.1553,556000.0],["2005-10-20",3.1457,3.1457,3.0723,3.101,105600.0],["2005-10-21",3.1085,3.1511,3.1085,3.15,86400.0],["2005-10-24",3.1575,3.166,3.1298,3.1638,90400.0],["2005-10-25",3.133,3.1638,3.0595,3.0829,68000.0],["2005-10-26",3.0446,3.0691,3.0265,3.0478,71200.0],["2005-10-27",3.0212,3.0372,2.9946,2.9946,71200.0],["2005-10-28",2.9978,3.0116,2.9818,3.0042,175200.0],["2005-10-31",2.9893,3.1362,2.9893,3.068,165600.0],["2005-11-01",3.0691,3.0787,3.0297,3.0734,96000.0],["2005-11-02",3.084,3.0872,3.0521,3.0872,260800.0],["2005-11-03",3.0872,3.1138,3.0531,3.0606,172800.0],["2005-11-04",2.9988,3.0159,2.9733,2.985,163200.0],["2005-11-07",2.9701,2.985,2.9392,2.9722,60000.0],["2005-11-08",2.9573,2.9573,2.9073,2.9179,24000.0],["2005-11-09",2.9105,3.1042,2.9105,3.0893,71200.0],["2005-11-10",3.067,3.1149,2.9744,3.0872,111200.0],["2005-11-11",3.0616,3.1117,3.0563,3.0936,281600.0],["2005-11-14",3.0744,3.117,3.0744,3.0808,60000.0],["2005-11-15",3.1138,3.1138,3.018,3.0265,27200.0],["2005-11-16",3.0244,3.0244,2.9254,3.001,86400.0],["2005-11-17",3.0095,3.0766,2.9616,3.0744,31200.0],["2005-11-18",3.101,3.1021,3.0702,3.0776,41600.0],["2005-11-21",3.0446,3.0446,2.9807,3.034,41600.0],["2005-11-22",3.0712,3.0872,3.0712,3.0872,80800.0],["2005-11-23",3.0712,3.0936,3.0712,3.0861,53600.0],["2005-11-25",3.084,3.0861,3.0606,3.0734,62400.0],["2005-11-28",3.0553,3.0553,2.9616,2.9626,37600.0],["2005-11-29",2.9882,2.9882,2.9286,2.9509,48800.0],["2005-11-30",2.9488,3.0031,2.8935,2.9115,76000.0],["2005-12-01",2.9541,3.0329,2.8903,2.9893,132000.0],["2005-12-02",2.9807,3.0084,2.8956,2.9456,199200.0],["2005-12-05",2.9669,2.985,2.8913,2.985,40000.0],["2005-12-06",2.9967,3.0372,2.9648,3.0042,154400.0],["2005-12-07",3.0052,3.0393,3.0031,3.0095,453600.0],["2005-12-08",2.9839,3.0201,2.9807,2.9818,122400.0],["2005-12-09",2.9967,3.0404,2.9893,3.0084,254400.0],["2005-12-12",2.9978,3.0297,2.9978,3.0127,145600.0],["2005-12-13",3.0116,3.0159,2.9744,2.9871,69600.0],["2005-12-14",3.0095,3.0574,2.9701,2.9701,87200.0],["2005-12-15",2.9616,2.9616,2.9062,2.9382,100800.0],["2005-12-16",2.9243,2.9839,2.9243,2.9839,368800.0],["2005-12-19",2.9456,2.9754,2.9456,2.9754,69600.0],["2005-12-20",2.9467,3.0244,2.9275,2.9595,213600.0],["2005-12-21",2.9424,2.9914,2.9424,2.968,74400.0],["2005-12-22",2.9797,3.0297,2.9445,3.0223,71200.0],["2005-12-23",3.0223,3.0499,2.9595,3.0074,67200.0],["2005-12-27",2.985,3.1085,2.9499,3.0776,196000.0],["2005-12-28",3.0968,3.0968,3.0819,3.0883,42400.0],["2005-12-29",3.0968,3.0968,3.0606,3.0638,124000.0],["2005-12-30",3.0404,3.051,2.9882,3.0212,110400.0],["2006-01-03",2.9967,3.1479,2.9967,3.133,186400.0],["2006-01-04",3.133,3.133,3.0414,3.0606,93600.0],["2006-01-05",3.0542,3.0787,3.0489,3.0563,76000.0],["2006-01-06",3.0616,3.1319,3.0585,3.1319,32000.0],["2006-01-09",3.0829,3.1404,3.0499,3.134,108000.0],["2006-01-10",3.0915,3.1851,3.0915,3.1851,46400.0],["2006-01-11",3.167,3.2373,3.1649,3.1692,78400.0],["2006-01-12",3.1873,3.1873,3.1564,3.1564,45600.0],["2006-01-13",3.1457,3.1862,3.117,3.1724,60800.0],["2006-01-17",3.0893,3.1266,3.0893,3.0946,128000.0],["2006-01-18",3.0893,3.117,3.0744,3.0978,119200.0],["2006-01-19",3.1181,3.1372,3.0766,3.1372,104800.0],["2006-01-20",3.1617,3.1617,3.0233,3.0414,133600.0],["2006-01-23",3.001,3.0766,2.9829,3.0382,84800.0],["2006-01-24",3.0382,3.1543,3.0265,3.133,49600.0],["2006-01-25",3.1404,3.1468,3.1,3.1468,115200.0],["2006-01-26",3.167,3.1809,3.1457,3.1809,91200.0],["2006-01-27",3.1915,3.2543,3.1915,3.2352,536000.0],["2006-01-30",3.2064,3.2416,3.1937,3.1947,117600.0],["2006-01-31",3.1937,3.2586,3.1937,3.2586,115200.0],["2006-02-01",3.2469,3.2767,3.2405,3.2692,98400.0],["2006-02-02",3.2501,3.2767,3.2128,3.249,83200.0],["2006-02-03",3.233,3.3097,3.233,3.2958,162400.0],["2006-02-06",3.265,3.3214,3.265,3.3118,140000.0],["2006-02-07",3.2969,3.331,3.2969,3.3001,43200.0],["2006-02-08",3.3246,3.3459,3.3086,3.3459,49600.0],["2006-02-09",3.3448,3.397,3.3214,3.3853,62400.0],["2006-02-10",3.38,3.38,3.2841,3.3427,129600.0],["2006-02-13",3.3533,3.38,3.3533,3.3693,110400.0],["2006-02-14",3.3704,3.4779,3.3704,3.4768,154400.0],["2006-02-15",3.4821,3.513,3.4683,3.5024,79200.0],["2006-02-16",3.5141,3.546,3.4864,3.5396,389600.0],["2006-02-17",3.513,3.513,3.4247,3.4247,269600.0],["2006-02-21",3.4066,3.4098,3.3001,3.3171,113600.0],["2006-02-22",3.3001,3.4066,3.2831,3.4055,111200.0],["2006-02-23",3.4172,3.4172,3.3587,3.3629,104000.0],["2006-02-24",3.3246,3.3991,3.3097,3.3991,280000.0],["2006-02-27",3.3597,3.4821,3.3193,3.4204,112800.0],["2006-02-28",3.3874,3.3895,3.2714,3.3853,131200.0],["2006-03-01",3.3863,3.496,3.3661,3.4715,85600.0],["2006-03-02",3.4438,3.4449,3.3672,3.4066,140800.0],["2006-03-03",3.3895,3.4364,3.364,3.3938,299200.0],["2006-03-06",3.3799,3.3874,3.3278,3.3746,105600.0],["2006-03-07",3.3374,3.3821,3.3374,3.3523,163200.0],["2006-03-08",3.3352,3.38,3.3352,3.3693,84000.0],["2006-03-09",3.3448,3.3693,3.2927,3.3033,392800.0],["2006-03-10",3.2479,3.3533,3.2384,3.3533,179200.0],["2006-03-13",3.3672,3.3959,3.3672,3.3789,36000.0],["2006-03-14",3.398,3.4012,3.3565,3.3874,99200.0],["2006-03-15",3.4044,3.4044,3.3672,3.3789,70400.0],["2006-03-16",3.3757,3.4023,3.3342,3.3555,53600.0],["2006-03-17",3.3725,3.3725,3.3129,3.3587,448800.0],["2006-03-20",3.3587,3.3682,3.3065,3.3512,150400.0],["2006-03-21",3.3171,3.332,3.3033,3.3171,243200.0],["2006-03-22",3.3065,3.3214,3.2607,3.2809,103200.0],["2006-03-23",3.2809,3.298,3.2607,3.2831,64800.0],["2006-03-24",3.2937,3.3352,3.2937,3.3352,120800.0],["2006-03-27",3.3267,3.3267,3.3065,3.3267,254400.0],["2006-03-28",3.3267,3.332,3.3012,3.3289,97600.0],["2006-03-29",3.3384,3.3874,3.3342,3.3874,124800.0],["2006-03-30",3.3565,3.3789,3.3054,3.3331,54400.0],["2006-03-31",3.3682,3.38,3.3001,3.3693,152800.0],["2006-04-03",3.348,3.3863,3.3086,3.3523,105600.0],["2006-04-04",3.3235,3.3235,3.3001,3.3001,116000.0],["2006-04-05",3.3214,3.3214,3.3001,3.3076,44800.0],["2006-04-06",3.3065,3.3459,3.3001,3.3352,47200.0],["2006-04-07",3.3533,3.3533,3.2895,3.3001,107200.0],["2006-04-10",3.266,3.3214,3.2586,3.3214,96800.0],["2006-04-11",3.3086,3.3257,3.299,3.3001,252800.0],["2006-04-12",3.3225,3.3225,3.2788,3.3001,76800.0],["2006-04-13",3.2671,3.3022,3.2554,3.3001,97600.0],["2006-04-17",3.3001,3.3374,3.299,3.3203,132000.0],["2006-04-18",3.38,3.513,3.38,3.4864,1024000.0],["2006-04-19",3.513,3.513,3.4321,3.464,228800.0],["2006-04-20",3.4758,3.5098,3.4513,3.4928,108800.0],["2006-04-21",3.513,3.513,3.4087,3.5098,285600.0],["2006-04-24",3.513,3.513,3.4502,3.5088,192000.0],["2006-04-25",3.4885,3.512,3.4715,3.4864,344000.0],["2006-04-26",3.513,3.513,3.4566,3.4875,194400.0],["2006-04-27",3.4598,3.5098,3.4481,3.4747,1488800.0],["2006-04-28",3.4598,3.4832,3.4332,3.4651,100000.0],["2006-05-01",3.4598,3.4864,3.4428,3.4651,117600.0],["2006-05-02",3.4864,3.497,3.4598,3.4715,91200.0],["2006-05-03",3.4885,3.5024,3.4406,3.4609,264000.0],["2006-05-04",3.4662,3.5002,3.4566,3.4832,144800.0],["2006-05-05",3.4779,3.513,3.4598,3.4726,252000.0],["2006-05-08",3.4726,3.5098,3.4715,3.48,71200.0],["2006-05-09",3.4917,3.4917,3.4598,3.4683,64800.0],["2006-05-10",3.4853,3.4853,3.4044,3.43,120000.0],["2006-05-11",3.4076,3.414,3.3597,3.3597,123200.0],["2006-05-12",3.3235,3.3704,3.2575,3.2724,200000.0],["2006-05-15",3.2479,3.3214,3.2479,3.2916,100000.0],["2006-05-16",3.3139,3.3501,3.266,3.3012,112800.0],["2006-05-17",3.2628,3.2969,3.2628,3.2628,64800.0],["2006-05-18",3.3012,3.3012,3.2416,3.249,139200.0],["2006-05-19",3.2416,3.2937,3.2416,3.2724,67200.0],["2006-05-22",3.2416,3.3491,3.2256,3.3086,72000.0],["2006-05-23",3.331,3.364,3.2448,3.2469,84000.0],["2006-05-24",3.2064,3.2298,3.1766,3.1894,447200.0],["2006-05-25",3.1937,3.2,3.1809,3.1968,116800.0],["2006-05-26",3.1766,3.2245,3.1766,3.2096,349600.0],["2006-05-30",3.1947,3.2043,3.1777,3.1809,210400.0],["2006-05-31",3.1862,3.199,3.1756,3.1937,470400.0],["2006-06-01",3.2213,3.2788,3.199,3.2714,520000.0],["2006-06-02",3.2895,3.3044,3.2362,3.2735,548800.0],["2006-06-05",3.2384,3.3746,3.2384,3.2671,208800.0],["2006-06-06",3.2895,3.3363,3.2628,3.2958,136800.0],["2006-06-07",3.299,3.3799,3.299,3.3629,140800.0],["2006-06-08",3.3587,3.4183,3.3533,3.3917,354400.0],["2006-06-09",3.4161,3.4385,3.265,3.2916,342400.0],["2006-06-12",3.2895,3.3874,3.2724,3.3235,150400.0],["2006-06-13",3.3065,3.464,3.2788,3.4087,180000.0],["2006-06-14",3.4491,3.4683,3.3682,3.4534,190400.0],["2006-06-15",3.4683,3.6216,3.4342,3.6195,178800.0],["2006-06-16",3.6195,3.6216,3.4875,3.5088,848000.0],["2006-06-19",3.5002,3.5535,3.4044,3.5024,216400.0],["2006-06-20",3.4726,3.513,3.3853,3.3895,319600.0],["2006-06-21",3.3853,3.513,3.3853,3.4513,136800.0],["2006-06-22",3.4172,3.5002,3.4066,3.4917,231200.0],["2006-06-23",3.4662,3.5322,3.4385,3.4981,96400.0],["2006-06-26",3.5024,3.6173,3.4981,3.5875,114000.0],["2006-06-27",3.6152,3.6173,3.5471,3.5811,245600.0],["2006-06-28",3.6131,3.6131,3.5492,3.5875,142000.0],["2006-06-29",3.5513,3.5982,3.4044,3.4811,541600.0],["2006-06-30",3.4917,3.6152,3.4917,3.5982,898000.0],["2006-07-03",3.562,3.6195,3.5428,3.5684,124000.0],["2006-07-05",3.5024,3.611,3.4917,3.5875,178000.0],["2006-07-06",3.5833,3.6493,3.5535,3.6408,140000.0],["2006-07-07",3.6557,3.6557,3.5088,3.5173,125200.0],["2006-07-10",3.545,3.6344,3.545,3.6322,153200.0],["2006-07-11",3.5939,3.6429,3.5237,3.6408,127200.0],["2006-07-12",3.6259,3.6429,3.5684,3.5705,64800.0],["2006-07-13",3.5556,3.6195,3.496,3.513,171200.0],["2006-07-14",3.5343,3.5556,3.4981,3.5088,228400.0],["2006-07-17",3.5109,3.5577,3.5109,3.5237,122400.0],["2006-07-18",3.5641,3.6024,3.5215,3.5662,103600.0],["2006-07-19",3.5662,3.7536,3.5428,3.7366,259200.0],["2006-07-20",3.6195,3.6833,3.2192,3.3022,364800.0],["2006-07-21",3.2703,3.3235,3.1617,3.3108,274400.0],["2006-07-24",3.3235,3.464,3.3235,3.464,156000.0],["2006-07-25",3.4534,3.4981,3.3065,3.496,157600.0],["2006-07-26",3.4704,3.4704,3.2405,3.2469,1532800.0],["2006-07-27",3.2597,3.3171,3.1085,3.1319,196400.0],["2006-07-28",3.1638,3.3129,3.1617,3.2831,174800.0],["2006-07-31",3.2107,3.3704,3.1937,3.3555,242400.0],["2006-08-01",3.3171,3.3171,3.2511,3.266,32000.0],["2006-08-02",3.2873,3.3533,3.2639,3.332,43600.0],["2006-08-03",3.2937,3.4364,3.2831,3.4364,58000.0],["2006-08-04",3.3555,3.413,3.2554,3.3768,172800.0],["2006-08-07",3.3427,3.3491,3.2724,3.3448,125200.0],["2006-08-08",3.3491,3.4066,3.2149,3.2384,181200.0],["2006-08-09",3.2809,3.3342,3.2469,3.2469,136400.0],["2006-08-10",3.1937,3.4002,3.1937,3.3576,270400.0],["2006-08-11",3.3363,3.3959,3.0531,3.1362,424000.0],["2006-08-14",3.1766,3.3257,3.1191,3.2682,218400.0],["2006-08-15",3.3342,3.3512,3.2384,3.266,125200.0],["2006-08-16",3.2788,3.2959,3.2639,3.266,111200.0],["2006-08-17",3.2448,3.2788,3.2384,3.266,166000.0],["2006-08-18",3.2831,3.2831,3.1958,3.2554,113200.0],["2006-08-21",3.2298,3.2511,3.1702,3.1702,54800.0],["2006-08-22",3.1724,3.2597,3.1298,3.2448,92000.0],["2006-08-23",3.2597,3.2639,3.1468,3.1809,57600.0],["2006-08-24",3.1787,3.2149,3.1085,3.1298,88800.0],["2006-08-25",3.1085,3.1724,3.1085,3.1298,109600.0],["2006-08-28",3.1468,3.1681,3.1298,3.1383,105600.0],["2006-08-29",3.1596,3.2362,3.1106,3.1894,238800.0],["2006-08-30",3.2575,3.2618,3.1851,3.2362,130800.0],["2006-08-31",3.2597,3.3193,3.2597,3.2703,192800.0],["2006-09-01",3.3001,3.3597,3.2767,3.3129,93600.0],["2006-09-05",3.3299,3.3661,3.3001,3.3576,121600.0],["2006-09-06",3.3278,3.3363,3.3044,3.3044,78800.0],["2006-09-07",3.2831,3.3469,3.2703,3.3108,106800.0],["2006-09-08",3.3108,3.3512,3.3108,3.3406,48800.0],["2006-09-11",3.3108,3.3874,3.3108,3.3874,99600.0],["2006-09-12",3.3768,3.5109,3.3768,3.464,114400.0],["2006-09-13",3.4683,3.5684,3.4683,3.5684,134000.0],["2006-09-14",3.5428,3.5641,3.5173,3.5364,121600.0],["2006-09-15",3.562,3.5641,3.4917,3.5301,1020400.0],["2006-09-18",3.5024,3.611,3.4981,3.611,154800.0],["2006-09-19",3.5769,3.6046,3.479,3.5215,90400.0],["2006-09-20",3.562,3.6514,3.5151,3.6322,214400.0],["2006-09-21",3.6535,3.6535,3.545,3.5726,73200.0],["2006-09-22",3.5471,3.579,3.5237,3.5684,171200.0],["2006-09-25",3.562,3.5918,3.5471,3.5662,124800.0],["2006-09-26",3.5471,3.5811,3.545,3.5599,96400.0],["2006-09-27",3.5471,3.5662,3.5343,3.5364,167600.0],["2006-09-28",3.5343,3.5492,3.5343,3.5471,202400.0],["2006-09-29",3.5322,3.562,3.5322,3.5492,309600.0],["2006-10-02",3.5364,3.5705,3.5343,3.5471,172800.0],["2006-10-03",3.5343,3.5492,3.5194,3.5343,358800.0],["2006-10-04",3.5258,3.6216,3.5258,3.6131,384800.0],["2006-10-05",3.6344,3.7046,3.5833,3.6833,314000.0],["2006-10-06",3.6727,3.7132,3.6344,3.6663,121600.0],["2006-10-09",3.645,3.6791,3.6152,3.6791,64400.0],["2006-10-10",3.6982,3.7025,3.6344,3.6599,73200.0],["2006-10-11",3.6578,3.6621,3.6216,3.6429,99600.0],["2006-10-12",3.6727,3.7089,3.6599,3.677,116000.0],["2006-10-13",3.6684,3.7174,3.6514,3.6961,178800.0],["2006-10-16",3.6855,3.7259,3.6173,3.7046,180400.0],["2006-10-17",3.6472,3.7217,3.6237,3.7089,120000.0],["2006-10-18",3.7195,3.843,3.7195,3.8303,140800.0],["2006-10-19",3.8622,3.8622,3.7983,3.8154,175200.0],["2006-10-20",3.8324,3.8664,3.7408,3.843,477200.0],["2006-10-23",3.8154,3.8664,3.7962,3.8558,65600.0],["2006-10-24",3.8239,3.8494,3.7813,3.8281,68000.0],["2006-10-25",3.8324,3.8686,3.7664,3.8643,188000.0],["2006-10-26",3.8728,3.8728,3.8239,3.8388,197600.0],["2006-10-27",3.8409,3.8579,3.777,3.777,166400.0],["2006-10-30",3.7749,3.8579,3.6812,3.8537,94400.0],["2006-10-31",3.875,3.875,3.8111,3.8537,151200.0],["2006-11-01",3.875,3.875,3.6919,3.7046,214400.0],["2006-11-02",3.6621,3.7706,3.6621,3.7366,107200.0],["2006-11-03",3.7579,3.8217,3.7579,3.7898,133600.0],["2006-11-06",3.8047,3.909,3.7983,3.8984,192000.0],["2006-11-07",3.9218,3.9495,3.8686,3.9154,454800.0],["2006-11-08",3.8877,4.0261,3.8494,3.9878,99600.0],["2006-11-09",4.0027,4.0176,3.8452,3.8707,69600.0],["2006-11-10",3.8707,3.909,3.8132,3.8239,120400.0],["2006-11-13",3.8047,3.8856,3.7919,3.8324,476400.0],["2006-11-14",3.8324,3.8494,3.8026,3.8324,236400.0],["2006-11-15",3.8281,3.8537,3.8111,3.8303,180800.0],["2006-11-16",3.8324,3.8494,3.7983,3.8132,50400.0],["2006-11-17",3.8154,3.8154,3.7451,3.7749,117600.0],["2006-11-20",3.7515,3.7685,3.743,3.76,79200.0],["2006-11-21",3.7579,3.777,3.7366,3.7579,70800.0],["2006-11-22",3.7493,3.7664,3.7323,3.7557,64800.0],["2006-11-24",3.7238,3.777,3.7068,3.7749,22000.0],["2006-11-27",3.7451,3.7898,3.7302,3.7579,210800.0],["2006-11-28",3.7579,3.777,3.7366,3.7643,158400.0],["2006-11-29",3.7834,3.7898,3.7706,3.7898,178400.0],["2006-11-30",3.7792,3.7941,3.7493,3.7941,276400.0],["2006-12-01",3.7749,3.7962,3.7302,3.7493,203200.0],["2006-12-04",3.7706,3.8004,3.7302,3.7557,285200.0],["2006-12-05",3.7834,3.843,3.7451,3.7792,218800.0],["2006-12-06",3.7643,3.8494,3.7472,3.7706,172400.0],["2006-12-07",3.7834,3.8537,3.7664,3.8154,161200.0],["2006-12-08",3.8175,3.8856,3.7962,3.8686,32000.0],["2006-12-11",3.8643,3.9175,3.8643,3.9175,37600.0],["2006-12-12",3.9005,3.9324,3.843,3.9154,43600.0],["2006-12-13",3.9346,3.9346,3.8984,3.9175,167600.0],["2006-12-14",3.9175,3.9431,3.9154,3.9261,90800.0],["2006-12-15",3.9261,3.9921,3.9218,3.9282,402400.0],["2006-12-18",3.9495,4.0048,3.875,3.9175,152800.0],["2006-12-19",3.9069,3.975,3.9005,3.9495,108400.0],["2006-12-20",3.9623,4.0496,3.9601,4.0325,86400.0],["2006-12-21",4.0453,4.0517,3.9218,3.958,57600.0],["2006-12-22",3.9559,4.0219,3.9559,3.9963,43200.0],["2006-12-26",3.9623,4.0666,3.9623,4.0559,67600.0],["2006-12-27",4.0559,4.0751,4.0283,4.0559,81600.0],["2006-12-28",4.0432,4.0538,4.0006,4.0325,41200.0],["2006-12-29",4.0155,4.0304,3.9495,3.9729,129600.0],["2007-01-03",3.9686,4.1028,3.9303,3.9835,234000.0],["2007-01-04",3.9729,4.0879,3.9729,4.0687,89600.0],["2007-01-05",4.041,4.0666,3.9963,4.0496,174000.0],["2007-01-08",4.0368,4.0708,3.9516,3.975,99200.0],["2007-01-09",3.9963,4.0538,3.9346,3.9623,176000.0],["2007-01-10",3.9282,3.9963,3.9175,3.9772,192400.0],["2007-01-11",4.0027,4.0857,3.9921,4.0857,112800.0],["2007-01-12",4.0751,4.1517,4.0304,4.1496,150400.0],["2007-01-16",4.1837,4.1986,4.0559,4.0879,75200.0],["2007-01-17",4.0623,4.0943,3.9388,3.9474,101200.0],["2007-01-18",3.9346,4.0134,3.9346,3.9388,114000.0],["2007-01-19",3.9282,3.9665,3.9197,3.9665,40400.0],["2007-01-22",3.9985,3.9985,3.9303,3.941,75600.0],["2007-01-23",3.9239,4.0815,3.9239,4.0453,141200.0],["2007-01-24",4.0453,4.0623,3.9899,4.0091,78800.0],["2007-01-25",4.0176,4.0772,3.892,3.9516,114800.0],["2007-01-26",3.9239,4.0197,3.9239,3.9857,110800.0],["2007-01-29",4.0027,4.0964,4.0027,4.041,183200.0],["2007-01-30",4.0708,4.0921,4.0368,4.0751,159200.0],["2007-01-31",4.0346,4.0346,3.9282,3.9623,159200.0],["2007-02-01",3.975,4.0559,3.9601,4.0283,51600.0],["2007-02-02",3.9474,3.9878,3.8835,3.9112,71600.0],["2007-02-05",3.8963,3.9048,3.7579,3.777,324000.0],["2007-02-06",3.8026,3.809,3.7685,3.7919,102400.0],["2007-02-07",3.7728,3.809,3.7621,3.7877,93200.0],["2007-02-08",3.7962,3.8026,3.7408,3.7855,252400.0],["2007-02-09",3.7855,3.8004,3.7046,3.7217,247200.0],["2007-02-12",3.7217,3.7728,3.6982,3.7728,138800.0],["2007-02-13",3.7749,3.7749,3.6833,3.7174,197600.0],["2007-02-14",3.7004,3.7046,3.6706,3.677,139600.0],["2007-02-15",3.6876,3.7792,3.6706,3.7004,217200.0],["2007-02-16",3.7089,3.9048,3.7004,3.8941,324800.0],["2007-02-20",3.8941,3.9431,3.8643,3.9388,300000.0],["2007-02-21",3.9197,3.9388,3.8941,3.9388,118400.0],["2007-02-22",3.9346,3.9388,3.9112,3.9346,235200.0],["2007-02-23",3.9282,3.9474,3.9133,3.9218,324400.0],["2007-02-26",3.9495,3.9793,3.9282,3.975,110000.0],["2007-02-27",3.9218,3.9836,3.8707,3.9197,352000.0],["2007-02-28",3.9175,3.9601,3.9175,3.9197,231600.0],["2007-03-01",3.8963,3.9729,3.8963,3.9325,158800.0],["2007-03-02",3.9026,3.9686,3.9005,3.9282,178000.0],["2007-03-05",3.9133,3.975,3.8877,3.9048,196400.0],["2007-03-06",3.9346,4.041,3.9282,4.0091,148000.0],["2007-03-07",3.9899,4.024,3.9346,3.9516,176000.0],["2007-03-08",3.975,4.041,3.9601,3.9686,122800.0],["2007-03-09",4.0048,4.0261,3.941,3.9708,93200.0],["2007-03-12",3.9772,4.024,3.975,4.024,67200.0],["2007-03-13",3.9793,4.0261,3.909,3.9388,191200.0],["2007-03-14",3.9388,4.0027,3.8771,4.0027,131200.0],["2007-03-15",4.0091,4.0666,3.9729,4.0496,118400.0],["2007-03-16",4.0474,4.0772,4.0197,4.0581,492000.0],["2007-03-19",4.0794,4.1496,4.0389,4.1177,196400.0],["2007-03-20",4.107,4.1156,4.0794,4.0985,206000.0],["2007-03-21",4.0985,4.1134,4.0836,4.1113,226000.0],["2007-03-22",4.0985,4.156,4.0794,4.156,185600.0],["2007-03-23",4.1901,4.2412,4.1539,4.2263,134000.0],["2007-03-26",4.2263,4.2646,4.205,4.2412,44400.0],["2007-03-27",4.2582,4.2582,4.1986,4.2199,61600.0],["2007-03-28",4.1922,4.239,4.1475,4.156,95600.0],["2007-03-29",4.1879,4.2369,4.0538,4.1177,68800.0],["2007-03-30",4.2476,4.2582,4.173,4.2476,302800.0],["2007-04-02",4.2476,4.2476,4.2007,4.2327,124800.0],["2007-04-03",4.2199,4.2454,4.2092,4.2284,86800.0],["2007-04-04",4.2028,4.2263,4.1752,4.2263,152400.0],["2007-04-05",4.1922,4.271,4.1922,4.2561,188800.0],["2007-04-09",4.4392,4.452,4.2923,4.3561,243200.0],["2007-04-10",4.3647,4.3774,4.3455,4.3774,90000.0],["2007-04-11",4.3881,4.3881,4.3136,4.3604,129200.0],["2007-04-12",4.3412,4.3753,4.3263,4.3753,85200.0],["2007-04-13",4.3689,4.3689,4.3008,4.3519,128000.0],["2007-04-16",4.3859,4.4072,4.3498,4.4072,253200.0],["2007-04-17",4.4009,4.4541,4.386,4.4094,241600.0],["2007-04-18",4.386,4.4392,4.3774,4.403,61600.0],["2007-04-19",4.5627,4.8203,4.5243,4.7905,724400.0],["2007-04-20",4.8352,4.9608,4.8075,4.9502,714800.0],["2007-04-23",4.9629,4.9629,4.6627,4.8288,1034800.0],["2007-04-24",4.7585,4.8437,4.7585,4.8416,472800.0],["2007-04-25",4.8437,4.8756,4.7415,4.7522,822000.0],["2007-04-26",4.7373,4.7373,4.684,4.7202,234000.0],["2007-04-27",4.5967,4.6798,4.5478,4.5882,686400.0],["2007-04-30",4.5903,4.6329,4.4924,4.503,1743200.0],["2007-05-01",4.5158,4.5669,4.4924,4.5435,699600.0],["2007-05-02",4.5541,4.6563,4.5329,4.6563,533600.0],["2007-05-03",4.6585,4.7351,4.6542,4.6691,311200.0],["2007-05-04",4.6883,4.7543,4.6308,4.7138,233200.0],["2007-05-07",4.6734,4.7692,4.6436,4.7202,189600.0],["2007-05-08",4.7053,4.7245,4.5818,4.7245,267200.0],["2007-05-09",4.684,4.7543,4.6649,4.7138,82400.0],["2007-05-10",4.6734,4.7032,4.5052,4.5137,172800.0],["2007-05-11",4.552,4.6223,4.4945,4.6223,192000.0],["2007-05-14",4.6329,4.6329,4.4434,4.452,140400.0],["2007-05-15",4.4392,4.5797,4.3668,4.3774,250000.0],["2007-05-16",4.4072,4.5158,4.3391,4.5094,238400.0],["2007-05-17",4.5073,4.552,4.4434,4.4456,287200.0],["2007-05-18",4.4477,4.5137,4.3604,4.5009,551600.0],["2007-05-21",4.486,4.6223,4.4456,4.5882,381600.0],["2007-05-22",4.6138,4.6947,4.5691,4.6883,260000.0],["2007-05-23",4.7053,4.716,4.618,4.6521,204800.0],["2007-05-24",4.6393,4.7692,4.6202,4.7053,390000.0],["2007-05-25",4.7351,4.8458,4.6883,4.7394,400800.0],["2007-05-29",4.7671,4.8458,4.7628,4.7883,192000.0],["2007-05-30",4.7202,4.9459,4.7202,4.8969,290400.0],["2007-05-31",4.9182,4.9459,4.865,4.8969,176800.0],["2007-06-01",4.9204,4.9885,4.882,4.9651,273600.0],["2007-06-04",4.9544,4.997,4.8735,4.9097,284800.0],["2007-06-05",4.9012,4.9246,4.8118,4.9182,296000.0],["2007-06-06",4.8735,4.9182,4.782,4.8756,149600.0],["2007-06-07",4.8416,4.9225,4.8033,4.8799,196800.0],["2007-06-08",4.8437,4.8607,4.7607,4.7777,219200.0],["2007-06-11",4.7543,4.8778,4.75,4.8395,319600.0],["2007-06-12",4.8011,4.865,4.6925,4.7522,196000.0],["2007-06-13",4.7692,4.9076,4.733,4.8607,166800.0],["2007-06-14",4.865,4.9097,4.8139,4.882,220000.0],["2007-06-15",4.9778,4.9821,4.8884,4.9182,496800.0],["2007-06-18",4.8905,4.9395,4.8096,4.8863,298800.0],["2007-06-19",4.8544,4.9076,4.8352,4.8799,136800.0],["2007-06-20",4.9055,4.9331,4.7096,4.716,199200.0],["2007-06-21",4.6734,4.9055,4.6734,4.8416,230400.0],["2007-06-22",4.8416,4.9076,4.7202,4.7394,1117600.0],["2007-06-25",4.7479,4.8352,4.684,4.6904,246000.0],["2007-06-26",4.7245,4.8905,4.6798,4.8395,310800.0],["2007-06-27",4.7926,4.8544,4.6862,4.8544,162400.0],["2007-06-28",4.865,4.8863,4.8224,4.8416,155200.0],["2007-06-29",4.8565,4.8969,4.7628,4.7628,239600.0],["2007-07-02",4.7862,4.8863,4.7522,4.8544,92800.0],["2007-07-03",4.816,4.914,4.8118,4.8118,109200.0],["2007-07-05",4.8352,4.9651,4.8331,4.9502,251200.0],["2007-07-06",4.9395,4.9757,4.9374,4.9608,170800.0],["2007-07-09",4.9778,4.9927,4.9076,4.9118,231600.0],["2007-07-10",4.8458,4.8458,4.7032,4.7543,170800.0],["2007-07-11",4.7883,4.8437,4.4945,4.6798,389600.0],["2007-07-12",4.7181,4.8927,4.7181,4.8778,397200.0],["2007-07-13",4.8458,4.8693,4.782,4.8522,359600.0],["2007-07-16",4.848,4.8842,4.733,4.7479,270000.0],["2007-07-17",4.7671,4.8863,4.7671,4.799,143600.0],["2007-07-18",4.733,4.8735,4.5818,4.8288,202000.0],["2007-07-19",5.0566,5.2376,4.9991,5.1758,979200.0],["2007-07-20",5.1652,5.2312,5.0417,5.1546,550400.0],["2007-07-23",5.1652,5.2376,5.0694,5.0949,382400.0],["2007-07-24",5.0375,5.1418,4.9608,5.0225,474400.0],["2007-07-25",5.0502,5.1482,5.0375,5.0971,385600.0],["2007-07-26",5.0268,5.0268,4.8799,4.9672,457600.0],["2007-07-27",4.9608,4.9821,4.8671,4.8948,513200.0],["2007-07-30",4.9076,4.9289,4.7607,4.8224,359600.0],["2007-07-31",4.8629,4.8927,4.782,4.848,463600.0],["2007-08-01",4.8586,4.9076,4.7117,4.8714,377600.0],["2007-08-02",4.9097,5.1503,4.7947,5.1503,691600.0],["2007-08-03",5.1333,5.2163,5.0843,5.112,889600.0],["2007-08-06",5.1844,5.1844,4.9118,5.046,431200.0],["2007-08-07",5.0268,5.2269,4.9693,5.2014,506400.0],["2007-08-08",5.2568,5.278,4.9906,5.1609,612000.0],["2007-08-09",5.0736,5.1631,4.3136,4.4072,684800.0],["2007-08-10",4.4072,5.1184,4.305,5.0162,897200.0],["2007-08-13",5.0162,5.1333,4.7543,4.9416,449200.0],["2007-08-14",5.0566,5.0907,4.8224,4.9438,320800.0],["2007-08-15",4.9267,5.2099,4.9204,5.2099,694000.0],["2007-08-16",5.1695,5.3462,5.1056,5.3462,1000400.0],["2007-08-17",5.3888,5.4548,5.244,5.3888,745600.0],["2007-08-20",5.4015,5.4122,5.1503,5.2248,247200.0],["2007-08-21",5.212,5.4356,5.212,5.3121,124400.0],["2007-08-22",5.3739,5.4611,5.3398,5.3568,215600.0],["2007-08-23",5.393,5.4207,5.0864,5.0928,283200.0],["2007-08-24",4.98,5.1737,4.9097,5.1631,255600.0],["2007-08-27",5.1673,5.2887,5.1673,5.244,120400.0],["2007-08-28",5.1652,5.2695,5.1077,5.2291,161200.0],["2007-08-29",5.2376,5.4186,5.2078,5.3696,348800.0],["2007-08-30",5.3015,5.5293,5.2653,5.2653,216400.0],["2007-08-31",5.3526,5.4228,5.1801,5.1865,280400.0],["2007-09-04",5.1588,5.3057,5.1588,5.2929,210800.0],["2007-09-05",5.2482,5.3462,5.1631,5.2078,92400.0],["2007-09-06",5.2142,5.3802,5.2142,5.3313,99600.0],["2007-09-07",5.2355,5.4164,5.1269,5.3313,219600.0],["2007-09-10",5.3717,5.3973,5.3121,5.3462,263600.0],["2007-09-11",5.3675,5.4462,5.3675,5.4143,94000.0],["2007-09-12",5.4058,5.4675,5.3462,5.3781,110400.0],["2007-09-13",5.3824,5.4931,5.3653,5.3717,146000.0],["2007-09-14",5.3185,5.4015,5.2227,5.3696,213200.0],["2007-09-17",5.376,5.5229,5.3228,5.4973,182800.0],["2007-09-18",5.5186,5.6208,5.41,5.6208,422800.0],["2007-09-19",5.6421,5.6996,5.5421,5.6272,219600.0],["2007-09-20",5.6102,5.6251,5.5186,5.5421,68400.0],["2007-09-21",5.5953,5.5995,5.4888,5.5974,287200.0],["2007-09-24",5.5846,5.7039,5.491,5.6017,216000.0],["2007-09-25",5.5442,5.6251,5.4995,5.5932,304400.0],["2007-09-26",5.5932,5.6315,5.5421,5.5889,187200.0],["2007-09-27",5.6251,5.6251,5.4803,5.5208,248800.0],["2007-09-28",5.4973,5.5782,5.2057,5.3419,349200.0],["2007-10-01",5.3504,5.5463,5.2014,5.4399,344800.0],["2007-10-02",5.425,5.5122,5.393,5.4079,204000.0],["2007-10-03",5.3632,5.476,5.2802,5.4356,254800.0],["2007-10-04",5.5016,5.5101,5.4037,5.5016,136000.0],["2007-10-05",5.5548,5.657,5.459,5.5995,238000.0],["2007-10-08",5.5761,5.6038,5.5144,5.574,288400.0],["2007-10-09",5.5782,5.6102,5.557,5.5804,178800.0],["2007-10-10",5.5782,5.6613,5.557,5.6613,128400.0],["2007-10-11",5.6741,5.7145,5.5676,5.5761,179200.0],["2007-10-12",5.5719,5.7166,5.5676,5.6677,141200.0],["2007-10-15",5.6741,5.6975,5.5484,5.6932,240400.0],["2007-10-16",5.689,5.772,5.6634,5.723,406000.0],["2007-10-17",5.8337,5.8337,5.6634,5.7273,611200.0],["2007-10-18",5.9338,5.9445,5.7677,5.8784,579200.0],["2007-10-19",5.8721,5.9295,5.8039,5.8231,585600.0],["2007-10-22",5.755,6.0041,5.6953,5.9828,518800.0],["2007-10-23",6.0062,6.036,5.8614,6.019,532000.0],["2007-10-24",5.9487,6.1169,5.9487,6.0977,622800.0],["2007-10-25",6.1212,6.2148,6.0147,6.1808,728400.0],["2007-10-26",6.2425,6.3362,6.0722,6.3341,860000.0],["2007-10-29",6.3405,6.3958,6.2553,6.3873,840400.0],["2007-10-30",6.3852,6.3873,6.2319,6.2958,479600.0],["2007-10-31",6.3085,6.481,6.3,6.432,560000.0],["2007-11-01",6.3639,6.5598,6.2212,6.2851,804400.0],["2007-11-02",6.3447,6.3852,6.2574,6.3447,664400.0],["2007-11-05",6.2532,6.2915,6.0679,6.2745,324800.0],["2007-11-06",6.2787,6.3021,5.9934,6.1872,909600.0],["2007-11-07",6.0871,6.1744,6.0701,6.102,355600.0],["2007-11-08",6.1212,6.1744,6.0616,6.1744,438000.0],["2007-11-09",6.0786,6.1212,5.921,5.9466,206400.0],["2007-11-12",5.953,6.1637,5.9274,5.9551,204400.0],["2007-11-13",5.9998,6.1169,5.9934,6.0232,166400.0],["2007-11-14",6.0424,6.0466,5.8934,5.9806,226800.0],["2007-11-15",5.9594,6.0275,5.8486,5.97,171200.0],["2007-11-16",5.9828,5.9828,5.8018,5.9104,244000.0],["2007-11-19",5.838,5.8976,5.7273,5.8891,286800.0],["2007-11-20",5.8763,5.9956,5.8039,5.9274,231200.0],["2007-11-21",5.8699,6.0914,5.8614,5.8997,134800.0],["2007-11-23",5.9338,6.1127,5.8039,5.9849,106400.0],["2007-11-26",5.9679,6.0381,5.8061,5.8146,130400.0],["2007-11-27",5.8444,6.0637,5.8061,5.8976,317600.0],["2007-11-28",5.9594,6.1105,5.9594,6.0616,312400.0],["2007-11-29",6.0594,6.1084,6.0424,6.0509,161200.0],["2007-11-30",6.1041,6.1084,5.8721,5.9296,315200.0],["2007-12-03",5.9381,6.1063,5.8146,5.8146,218000.0],["2007-12-04",5.772,5.838,5.7188,5.7635,121600.0],["2007-12-05",5.8401,6.0317,5.7912,5.9317,141600.0],["2007-12-06",5.9232,6.102,5.8848,5.9657,222800.0],["2007-12-07",5.9955,5.9955,5.7826,5.9104,344000.0],["2007-12-10",5.9253,6.0275,5.8891,6.0062,119200.0],["2007-12-11",6.0339,6.0892,5.8529,5.8657,233200.0],["2007-12-12",6.0317,6.0786,5.8657,5.9019,201600.0],["2007-12-13",5.8465,5.9828,5.8465,5.8976,316000.0],["2007-12-14",5.8423,6.0999,5.8039,5.8423,160000.0],["2007-12-17",5.8061,5.9764,5.7826,5.7826,247200.0],["2007-12-18",5.8231,5.9402,5.723,5.9232,280400.0],["2007-12-19",5.9232,6.0509,5.855,5.953,189600.0],["2007-12-20",6.0019,6.0381,5.9189,5.9764,250000.0],["2007-12-21",6.0594,6.0616,5.9402,6.0573,864400.0],["2007-12-24",6.0637,6.0786,5.9359,5.9487,139200.0],["2007-12-26",5.9338,6.0786,5.9296,6.0573,278800.0],["2007-12-27",6.0616,6.1041,5.8785,5.8997,134800.0],["2007-12-28",5.9466,5.9892,5.8103,5.821,126400.0],["2007-12-31",5.8039,5.9466,5.5889,5.7571,269200.0],["2008-01-02",5.7464,5.7997,5.6272,5.6315,499200.0],["2008-01-03",5.6315,5.7997,5.6315,5.6741,476000.0],["2008-01-04",5.6144,5.7358,5.5889,5.6336,186400.0],["2008-01-07",5.6485,5.9806,5.6081,5.8955,346000.0],["2008-01-08",5.9125,5.9125,5.7124,5.7166,235200.0],["2008-01-09",5.706,5.8976,5.6592,5.8423,245600.0],["2008-01-10",5.7826,5.9594,5.7826,5.8721,214000.0],["2008-01-11",5.8806,5.9232,5.7699,5.7805,207600.0],["2008-01-14",5.8295,5.9019,5.755,5.8572,211200.0],["2008-01-15",5.7826,5.9508,5.7635,5.9125,304800.0],["2008-01-16",5.9083,5.9508,5.838,5.838,273600.0],["2008-01-17",5.8465,5.9381,5.7975,5.855,324000.0],["2008-01-18",5.8231,5.9445,5.7741,5.8976,776400.0],["2008-01-22",5.6485,6.0637,5.6485,5.8976,314400.0],["2008-01-23",5.7699,6.2574,5.7699,6.1808,363200.0],["2008-01-24",6.2255,6.4895,5.921,5.921,980400.0],["2008-01-25",6.019,6.0807,5.8657,5.9423,331600.0],["2008-01-28",5.9423,6.0317,5.8635,5.9551,326400.0],["2008-01-29",5.9551,6.0105,5.8103,5.9828,366400.0],["2008-01-30",5.921,6.1127,5.855,5.8912,340000.0],["2008-01-31",6.0083,6.6045,5.8848,6.5576,1810800.0],["2008-02-01",6.596,6.7918,6.4895,6.6045,799600.0],["2008-02-04",6.6151,6.6322,6.4171,6.6279,678800.0],["2008-02-05",6.5065,6.6918,6.4107,6.6023,646000.0],["2008-02-06",6.6556,6.6811,6.4235,6.4959,378400.0],["2008-02-07",6.4725,6.5512,6.4086,6.4278,556000.0],["2008-02-08",6.5278,6.547,6.3405,6.366,632000.0],["2008-02-11",6.3554,6.5342,6.3341,6.3873,335200.0],["2008-02-12",6.4341,6.547,6.4256,6.5449,415200.0],["2008-02-13",6.547,6.547,6.4725,6.547,482800.0],["2008-02-14",6.547,6.547,6.3745,6.4384,361600.0],["2008-02-15",6.4043,6.5172,6.1425,6.3788,414400.0],["2008-02-19",6.4661,6.4959,6.2702,6.3426,304000.0],["2008-02-20",6.3107,6.4384,6.1999,6.415,178000.0],["2008-02-21",6.4554,6.547,6.1936,6.2042,236800.0],["2008-02-22",6.2063,6.4107,6.0743,6.3618,432800.0],["2008-02-25",6.3383,6.4789,6.2021,6.3554,579200.0],["2008-02-26",6.3256,6.4916,6.2021,6.366,360400.0],["2008-02-27",6.317,6.4789,6.2596,6.2723,595200.0],["2008-02-28",6.2085,6.4448,6.1148,6.349,256400.0],["2008-02-29",6.2851,6.4086,6.1829,6.1957,369200.0],["2008-03-03",6.3873,6.6875,6.3362,6.547,1328800.0],["2008-03-04",6.547,6.5938,6.4746,6.5321,658800.0],["2008-03-05",6.5704,6.5704,6.4767,6.5555,481200.0],["2008-03-06",6.5342,6.6726,6.5129,6.5683,546400.0],["2008-03-07",6.5023,6.6854,6.464,6.5001,290000.0],["2008-03-10",6.5576,6.7556,6.5576,6.5832,433200.0],["2008-03-11",6.679,6.7599,6.4512,6.7301,677600.0],["2008-03-12",6.7599,7.0644,6.7599,6.9345,568400.0],["2008-03-13",6.8685,6.9302,6.6705,6.8664,300000.0],["2008-03-14",6.9196,6.9196,6.6854,6.7173,223200.0],["2008-03-17",6.613,6.8813,6.5683,6.6492,337200.0],["2008-03-18",6.794,7.0345,6.6215,7.0345,384800.0],["2008-03-19",7.1282,7.1282,6.7705,6.8727,351600.0],["2008-03-20",6.9515,6.9515,6.4959,6.5725,1090400.0],["2008-03-24",6.6236,7.026,6.6109,6.9238,444400.0],["2008-03-25",6.9387,7.026,6.8153,7.0133,298800.0],["2008-03-26",6.9664,7.4838,6.9153,7.4561,706800.0],["2008-03-27",7.4391,7.5072,6.9984,7.0644,647200.0],["2008-03-28",7.1495,7.2283,6.8962,6.8983,430400.0],["2008-03-31",7.224,7.2666,6.9622,6.992,777600.0],["2008-04-01",6.9643,7.1687,6.9643,7.026,1279600.0],["2008-04-02",7.0516,7.4135,7.026,7.2922,872400.0],["2008-04-03",7.2113,7.4114,7.0473,7.0771,657600.0],["2008-04-04",7.1069,7.3326,7.0346,7.2432,540400.0],["2008-04-07",7.4071,7.5008,7.2943,7.322,401600.0],["2008-04-08",7.3475,7.3603,7.2688,7.2943,306800.0],["2008-04-09",7.1325,7.3497,7.1325,7.3007,496400.0],["2008-04-10",7.3135,7.3646,7.2006,7.2177,274000.0],["2008-04-11",7.1964,7.2496,6.7258,6.7365,534000.0],["2008-04-14",6.7748,6.7812,6.6002,6.6343,640000.0],["2008-04-15",7.2517,7.9458,7.0431,7.8819,2473600.0],["2008-04-16",7.9628,8.2609,7.8138,7.8777,1194800.0],["2008-04-17",7.7968,7.9863,7.5093,7.6094,914000.0],["2008-04-18",7.7563,7.7563,7.5349,7.701,548000.0],["2008-04-21",7.669,7.8564,7.5966,7.7712,759200.0],["2008-04-22",7.6946,7.8032,7.5093,7.6094,648800.0],["2008-04-23",7.6477,7.7116,7.5093,7.6222,398400.0],["2008-04-24",7.6563,7.7095,7.537,7.6052,417200.0],["2008-04-25",7.6009,7.718,7.4881,7.4966,435600.0],["2008-04-28",7.4668,7.603,7.4519,7.4519,380000.0],["2008-04-29",7.4753,7.5668,7.3007,7.3603,464400.0],["2008-04-30",7.3944,7.4923,7.1687,7.1836,408800.0],["2008-05-01",7.1921,7.3411,7.1133,7.2538,379600.0],["2008-05-02",7.2751,7.322,7.0814,7.1431,536000.0],["2008-05-05",7.1751,7.5051,7.1751,7.2943,517600.0],["2008-05-06",7.2645,7.3816,7.0665,7.0793,845600.0],["2008-05-07",7.0793,7.2581,6.8387,6.8642,579200.0],["2008-05-08",6.8983,6.8983,6.6236,6.7216,533600.0],["2008-05-09",6.7045,6.8919,6.6002,6.7684,339200.0],["2008-05-12",6.7918,6.9409,6.7067,6.8962,332800.0],["2008-05-13",6.8578,6.8685,6.7258,6.7301,786800.0],["2008-05-14",6.6534,6.7365,6.5214,6.5683,807200.0],["2008-05-15",6.5534,6.6726,6.547,6.6534,572400.0],["2008-05-16",6.6939,6.7109,6.5896,6.6896,710400.0],["2008-05-19",6.6683,6.7386,6.5789,6.6747,546400.0],["2008-05-20",6.6385,6.7152,6.6279,6.6556,322800.0],["2008-05-21",6.6769,6.7705,6.6066,6.6172,542000.0],["2008-05-22",6.6534,6.8067,6.6045,6.7599,445200.0],["2008-05-23",6.7152,6.745,6.6194,6.6513,269600.0],["2008-05-27",6.63,6.8025,6.63,6.7109,405600.0],["2008-05-28",6.7258,7.1261,6.7258,7.0196,585600.0],["2008-05-29",7.0111,7.207,6.8855,7.0963,451600.0],["2008-05-30",7.0942,7.0942,6.8238,6.9451,1010800.0],["2008-06-02",6.9451,7.0835,6.8195,6.8536,446000.0],["2008-06-03",6.8876,6.9558,6.7982,6.8834,627600.0],["2008-06-04",7.1282,7.3646,6.9835,7.1964,522800.0],["2008-06-05",7.2006,7.3497,7.124,7.2389,450800.0],["2008-06-06",7.19,7.19,6.8749,6.877,213600.0],["2008-06-09",6.8749,7.0175,6.8004,6.9451,373200.0],["2008-06-10",6.8983,7.0686,6.8983,6.9643,375600.0],["2008-06-11",6.9345,7.0282,6.8983,6.9473,262800.0],["2008-06-12",6.8876,7.0069,6.8876,6.9281,367600.0],["2008-06-13",7.0196,7.0856,6.9728,7.0218,165600.0],["2008-06-16",7.0047,7.0516,6.8578,6.9898,216000.0],["2008-06-17",6.9962,6.9962,6.8323,6.8323,304000.0],["2008-06-18",6.7854,6.9451,6.7514,6.9345,311200.0],["2008-06-19",6.9302,7.0431,6.9281,7.0111,184000.0],["2008-06-20",6.9643,6.9643,6.6598,6.8344,463200.0],["2008-06-23",6.8919,6.943,6.8131,6.8195,154800.0],["2008-06-24",6.7578,6.9515,6.7109,6.8706,423200.0],["2008-06-25",6.8749,6.992,6.6854,6.9302,404400.0],["2008-06-26",6.8323,6.8621,6.7833,6.7918,314000.0],["2008-06-27",6.7897,6.8514,6.7386,6.7471,831200.0],["2008-06-30",6.7322,6.8067,6.6875,6.6875,460800.0],["2008-07-01",6.6045,6.6641,6.2809,6.4703,356000.0],["2008-07-02",6.4533,6.5257,6.2319,6.3873,373200.0],["2008-07-03",6.3894,6.464,6.2361,6.4278,152400.0],["2008-07-07",6.3916,6.5449,6.3894,6.4597,425600.0],["2008-07-08",6.4874,6.745,6.4852,6.7067,362800.0],["2008-07-09",6.696,6.7067,6.5768,6.5768,307200.0],["2008-07-10",6.5555,6.7535,6.5214,6.6875,188000.0],["2008-07-11",6.6151,6.8067,6.6151,6.8067,270800.0],["2008-07-14",6.8365,6.8365,6.5768,6.6918,168800.0],["2008-07-15",6.5449,6.8791,6.4916,6.8089,432400.0],["2008-07-16",6.7535,6.9451,6.4789,6.8706,514400.0],["2008-07-17",7.0558,7.0558,6.6832,6.7067,858000.0],["2008-07-18",6.7514,6.8365,6.6683,6.7684,410800.0],["2008-07-21",6.7791,6.7791,6.6322,6.6598,165200.0],["2008-07-22",6.6002,6.8451,6.5363,6.7982,300400.0],["2008-07-23",6.7429,6.7854,6.6151,6.6556,172400.0],["2008-07-24",6.696,6.8131,6.6683,6.7194,157600.0],["2008-07-25",6.7684,6.8131,6.6471,6.7067,185200.0],["2008-07-28",6.7131,6.7131,5.8785,5.9892,1002400.0],["2008-07-29",5.9934,6.3767,5.8572,6.3405,469600.0],["2008-07-30",6.3873,6.4512,6.2063,6.4341,458400.0],["2008-07-31",6.3575,6.5598,6.3575,6.5023,296400.0],["2008-08-01",6.4874,6.5938,6.4235,6.5257,238800.0],["2008-08-04",6.5363,6.6513,6.5044,6.5896,323200.0],["2008-08-05",6.564,6.6726,6.5065,6.6343,255600.0],["2008-08-06",6.6087,6.7578,6.4725,6.6215,202000.0],["2008-08-07",6.6087,6.7067,6.5704,6.6002,196400.0],["2008-08-08",6.5725,6.8025,6.5342,6.7407,267200.0],["2008-08-11",6.7535,7.0218,6.5917,6.943,246800.0],["2008-08-12",6.8067,6.9387,6.6854,6.7109,277200.0],["2008-08-13",6.7109,6.8238,6.6747,6.8238,136400.0],["2008-08-14",6.7642,6.8365,6.7067,6.8089,171600.0],["2008-08-15",6.9025,6.9025,6.5512,6.7407,276400.0],["2008-08-18",6.7535,6.7727,6.5661,6.6045,186400.0],["2008-08-19",6.564,6.564,6.2958,6.3383,278800.0],["2008-08-20",6.3511,6.4214,6.1872,6.3234,513600.0],["2008-08-21",6.283,6.3,6.1169,6.151,352400.0],["2008-08-22",6.1999,6.3064,6.1041,6.2617,245200.0],["2008-08-25",6.1701,6.3767,6.1105,6.2681,527600.0],["2008-08-26",6.2553,6.283,5.8785,5.9743,474400.0],["2008-08-27",6.0211,6.5257,5.9849,6.3256,544800.0],["2008-08-28",6.3511,6.6322,6.2809,6.6151,510400.0],["2008-08-29",6.6087,6.6875,6.1893,6.5491,375200.0],["2008-09-02",6.1936,6.449,6.1701,6.3873,796400.0],["2008-09-03",6.317,6.5044,6.2894,6.398,532800.0],["2008-09-04",6.3532,6.5406,6.2276,6.3341,370400.0],["2008-09-05",6.3,6.4831,6.1723,6.3809,324800.0],["2008-09-08",6.5342,6.7812,6.3745,6.6066,521600.0],["2008-09-09",6.6279,6.7556,6.5832,6.6407,522000.0],["2008-09-10",6.6769,6.7471,6.547,6.7024,300800.0],["2008-09-11",6.6854,6.8557,6.6151,6.8493,408800.0],["2008-09-12",6.8493,6.9728,6.7918,6.9707,325200.0],["2008-09-15",6.8153,7.009,6.6875,6.9664,274400.0],["2008-09-16",6.8131,7.1666,6.7599,7.1538,392000.0],["2008-09-17",7.141,7.141,6.7769,6.9217,508400.0],["2008-09-18",6.9835,7.0431,6.7322,6.9835,639600.0],["2008-09-19",7.0707,7.4497,6.9728,7.2389,1015200.0],["2008-09-22",7.1666,7.2389,7.0388,7.1069,269200.0],["2008-09-23",7.0963,7.2389,6.9004,6.9622,297600.0],["2008-09-24",6.9835,7.1538,6.7684,6.7897,277200.0],["2008-09-25",6.8302,6.8302,6.6343,6.7344,205600.0],["2008-09-26",6.6556,6.943,6.5278,6.8451,289200.0],["2008-09-29",6.7791,7.2347,6.7386,6.9132,116400.0],["2008-09-30",7.1112,7.1112,6.7237,7.0452,514400.0],["2008-10-01",6.9877,6.9877,6.63,6.8195,239200.0],["2008-10-02",6.5789,6.6918,6.4107,6.4427,486000.0],["2008-10-03",6.5151,6.7493,6.3575,6.3575,286000.0],["2008-10-06",6.251,6.4767,6.1361,6.3107,464800.0],["2008-10-07",6.366,6.5151,6.102,6.1084,536400.0],["2008-10-08",5.9551,6.366,5.8635,6.0956,598400.0],["2008-10-09",6.1595,6.2255,5.4122,5.4462,657200.0],["2008-10-10",5.3866,5.8763,5.1333,5.7826,489200.0],["2008-10-13",6.1063,6.1531,5.7763,6.019,408400.0],["2008-10-14",6.2425,6.2425,5.6506,5.8934,270000.0],["2008-10-15",5.8763,6.0105,5.3909,5.5122,382800.0],["2008-10-16",5.6187,6.3554,5.1652,6.2872,778000.0],["2008-10-17",6.0807,6.1723,5.4654,5.8678,450000.0],["2008-10-20",5.9764,6.2298,5.5889,5.9019,478800.0],["2008-10-21",5.8508,5.9253,5.4824,5.6464,1171600.0],["2008-10-22",5.5463,5.7741,5.491,5.6315,352800.0],["2008-10-23",5.6421,5.723,5.1482,5.4164,672400.0],["2008-10-24",5.1098,5.5612,5.0055,5.4079,534800.0],["2008-10-27",5.3717,5.4164,5.0055,5.0225,371200.0],["2008-10-28",5.0651,5.5655,5.0034,5.5122,549200.0],["2008-10-29",5.5335,5.6208,5.0992,5.3355,340800.0],["2008-10-30",5.5016,6.3021,5.2099,6.2638,640000.0],["2008-10-31",6.1744,6.3852,5.9402,6.2659,374400.0],["2008-11-03",6.2276,6.3234,5.8891,6.0722,338000.0],["2008-11-04",6.2298,6.2298,5.8572,6.0062,497200.0],["2008-11-05",5.97,6.0743,5.7997,5.8401,630000.0],["2008-11-06",5.8188,5.8955,5.7252,5.7379,298800.0],["2008-11-07",5.7826,5.9189,5.7486,5.855,569200.0],["2008-11-10",5.9615,6.0701,5.7379,5.9019,249200.0],["2008-11-11",5.8614,6.0637,5.7401,5.9083,298400.0],["2008-11-12",5.8593,6.019,5.772,5.8572,449200.0],["2008-11-13",5.8699,6.2766,5.6655,6.251,565600.0],["2008-11-14",6.168,6.1978,5.921,5.9806,503600.0],["2008-11-17",5.9338,6.1701,5.8082,5.8572,286000.0],["2008-11-18",5.8572,6.0445,5.5548,5.8146,326400.0],["2008-11-19",5.821,6.0403,5.5208,5.5484,292000.0],["2008-11-20",5.525,5.8124,5.2759,5.3185,431200.0],["2008-11-21",5.376,5.657,4.8991,5.6208,384800.0],["2008-11-24",5.6144,5.921,5.3973,5.8529,435200.0],["2008-11-25",5.887,6.0765,5.7315,6.0765,568400.0],["2008-11-26",5.9295,6.5512,5.9295,6.5406,303200.0],["2008-11-28",6.4725,6.6109,6.3916,6.498,112000.0],["2008-12-01",6.3575,6.3596,5.7273,5.772,274800.0],["2008-12-02",5.8699,6.1999,5.8231,6.1446,497200.0],["2008-12-03",6.0594,6.3852,6.019,6.2894,230800.0],["2008-12-04",6.2468,6.3894,5.8508,6.0509,278400.0],["2008-12-05",5.97,6.7322,5.8359,6.5981,330400.0],["2008-12-08",6.613,6.8472,6.4107,6.8025,476800.0],["2008-12-09",6.7194,7.0473,6.5832,6.6002,390800.0],["2008-12-10",6.6705,6.8919,6.4874,6.6279,198000.0],["2008-12-11",6.5321,6.7471,6.053,6.1467,321200.0],["2008-12-12",5.9998,6.2915,5.9636,6.0701,300000.0],["2008-12-15",6.1297,6.1297,5.6102,5.6187,598000.0],["2008-12-16",5.7209,6.1978,5.591,6.1872,402000.0],["2008-12-17",6.1233,6.2489,5.9338,6.0466,283200.0],["2008-12-18",6.0679,6.1893,5.9168,5.9657,273200.0],["2008-12-19",6.1744,6.1744,5.8572,6.1169,901200.0],["2008-12-22",6.1382,6.1382,5.7699,5.921,358800.0],["2008-12-23",5.9785,6.0381,5.8678,5.8955,174400.0],["2008-12-24",5.887,5.8976,5.7635,5.8188,65600.0],["2008-12-26",5.8827,6.1361,5.8827,6.1063,102000.0],["2008-12-29",6.1127,6.1765,5.8891,6.1574,315600.0],["2008-12-30",6.185,6.4533,6.053,6.4512,536400.0],["2008-12-31",6.4874,6.7045,6.3511,6.4043,556800.0],["2009-01-02",6.4789,6.5236,6.3554,6.449,245600.0],["2009-01-05",6.464,6.5534,6.2894,6.4256,287200.0],["2009-01-06",6.4384,6.4384,6.2617,6.3107,242800.0],["2009-01-07",6.2638,6.2872,6.0019,6.0786,181600.0],["2009-01-08",6.0765,6.1127,5.9657,6.0403,244400.0],["2009-01-09",6.0594,6.0594,5.7656,5.772,234000.0],["2009-01-12",5.7805,5.8657,5.6485,5.6911,443200.0],["2009-01-13",5.6592,5.8082,5.6315,5.689,116800.0],["2009-01-14",5.5995,5.6272,5.3568,5.41,393600.0],["2009-01-15",5.393,5.7039,5.3632,5.7039,192000.0],["2009-01-16",5.6017,5.6166,5.4037,5.5612,140000.0],["2009-01-20",5.5101,5.5314,5.3547,5.359,198400.0],["2009-01-21",5.41,5.6549,5.2695,5.6485,216400.0],["2009-01-22",5.525,5.6379,5.3802,5.5016,183200.0],["2009-01-23",5.3717,5.4122,5.1503,5.2461,131200.0],["2009-01-26",5.2376,5.4399,5.212,5.3313,127600.0],["2009-01-27",5.3228,5.5335,5.3228,5.4122,112400.0],["2009-01-28",5.4739,5.6081,5.1844,5.5548,183200.0],["2009-01-29",5.5144,5.5697,5.359,5.359,254400.0],["2009-01-30",5.425,5.5697,5.1609,5.2206,184000.0],["2009-02-02",5.1695,5.508,5.1673,5.4846,188400.0],["2009-02-03",5.5101,5.8572,5.4782,5.8337,370800.0],["2009-02-04",5.7869,5.9487,5.5335,5.5676,206800.0],["2009-02-05",5.5484,5.623,5.2333,5.2397,318400.0],["2009-02-06",5.2184,5.3483,5.1929,5.3313,729600.0],["2009-02-09",5.2972,5.41,5.1716,5.2206,251200.0],["2009-02-10",5.1822,5.2695,4.9118,4.9949,523600.0],["2009-02-11",5.0034,5.0204,4.9459,4.98,395200.0],["2009-02-12",4.9246,4.9416,4.6414,4.9118,444800.0],["2009-02-13",4.9054,4.9778,4.8118,4.9182,231600.0],["2009-02-17",4.7671,4.782,4.7053,4.7223,178800.0],["2009-02-18",4.6968,4.7309,4.4924,4.518,434400.0],["2009-02-19",4.5435,4.5648,4.354,4.3838,526000.0],["2009-02-20",4.3349,4.4051,4.2795,4.3242,658000.0],["2009-02-23",4.371,4.371,4.1326,4.2412,1082800.0],["2009-02-24",4.2816,4.5499,4.1794,4.5073,444400.0],["2009-02-25",4.4881,4.584,4.3732,4.4924,454000.0],["2009-02-26",4.5137,4.5925,4.4583,4.5776,442400.0],["2009-02-27",4.552,4.8118,4.3966,4.7841,528800.0],["2009-03-02",4.6563,4.8352,4.6052,4.7883,791600.0],["2009-03-03",4.8501,5.0864,4.8033,5.0715,986000.0],["2009-03-04",5.112,5.2951,5.0694,5.112,560800.0],["2009-03-05",4.9885,5.0076,4.8331,4.948,652400.0],["2009-03-06",4.9842,5.195,4.9715,5.1801,685200.0],["2009-03-09",5.1439,5.1652,4.9949,5.063,651200.0],["2009-03-10",5.1482,5.3015,5.0098,5.0737,714400.0],["2009-03-11",5.0886,5.1098,4.9693,4.9715,409600.0],["2009-03-12",4.9353,5.2227,4.8905,5.1588,376000.0],["2009-03-13",5.1716,5.2312,5.0204,5.1035,274400.0],["2009-03-16",5.1993,5.2482,4.9693,4.9949,228800.0],["2009-03-17",4.848,5.2227,4.848,5.2227,262000.0],["2009-03-18",5.0162,5.4718,5.0162,5.4356,526400.0],["2009-03-19",5.4846,5.5868,5.4377,5.491,370800.0],["2009-03-20",5.5442,5.6485,5.476,5.4782,414400.0],["2009-03-23",5.6293,5.6741,5.4675,5.6251,540800.0],["2009-03-24",5.5676,5.7337,5.4399,5.442,197600.0],["2009-03-25",5.4761,5.6953,5.4037,5.6826,485200.0],["2009-03-26",5.7379,5.7379,5.5293,5.657,557200.0],["2009-03-27",5.5782,5.6208,5.3036,5.3696,438800.0],["2009-03-30",5.3483,5.442,5.2312,5.4058,621600.0],["2009-03-31",5.4718,5.5399,5.3015,5.393,524000.0],["2009-04-01",5.3313,5.4952,5.1844,5.4739,339600.0],["2009-04-02",5.5697,6.0445,5.5697,5.8784,706000.0],["2009-04-03",5.8614,5.9359,5.5548,5.8337,264800.0],["2009-04-06",5.7464,5.904,5.7145,5.8061,236400.0],["2009-04-07",5.772,5.9061,5.6698,5.6826,283600.0],["2009-04-08",5.7358,5.97,5.7103,5.9402,259200.0],["2009-04-09",5.9956,6.2361,5.8657,6.0466,366400.0],["2009-04-13",5.9615,6.0914,5.7103,5.8976,374400.0],["2009-04-14",5.7933,5.9636,5.6038,5.6677,147600.0],["2009-04-15",5.6634,5.7656,5.6336,5.7209,192400.0],["2009-04-16",5.7528,5.7741,5.5761,5.7315,257200.0],["2009-04-17",5.7507,5.8635,5.6208,5.7997,158400.0],["2009-04-20",5.6677,5.7486,5.4973,5.5484,200400.0],["2009-04-21",5.5208,5.7039,5.5208,5.6634,182800.0],["2009-04-22",5.5655,5.8124,5.5655,5.7017,209600.0],["2009-04-23",5.8635,5.9253,5.5357,5.8784,372400.0],["2009-04-24",5.9487,5.9487,5.7124,5.7677,269200.0],["2009-04-27",5.6421,5.7294,5.5548,5.591,342400.0],["2009-04-28",5.557,5.706,5.5484,5.6592,216000.0],["2009-04-29",5.6847,5.855,5.6102,5.8423,195200.0],["2009-04-30",5.855,6.0041,5.755,5.9402,316800.0],["2009-05-01",5.9445,5.9743,5.755,5.9487,303600.0],["2009-05-04",5.97,6.0616,5.953,5.9956,198800.0],["2009-05-05",5.9615,6.0083,5.8614,5.9636,365200.0],["2009-05-06",5.9466,6.0105,5.9189,5.9636,187600.0],["2009-05-07",6.0147,6.0168,5.9402,5.9806,191200.0],["2009-05-08",6.168,6.168,5.8997,6.1403,179600.0],["2009-05-11",6.0445,6.1701,5.8635,6.0403,194000.0],["2009-05-12",6.0552,6.234,5.904,5.953,268000.0],["2009-05-13",5.887,5.9849,5.7997,5.8039,135200.0],["2009-05-14",5.8465,5.8465,5.6357,5.7635,155600.0],["2009-05-15",5.7614,5.8018,5.6783,5.755,185200.0],["2009-05-18",5.8061,5.9146,5.7997,5.8806,123600.0],["2009-05-19",5.8423,5.8955,5.7401,5.8252,170000.0],["2009-05-20",5.8508,5.8763,5.7124,5.7443,185200.0],["2009-05-21",5.6868,5.7464,5.5016,5.5719,204800.0],["2009-05-22",5.5868,5.6379,5.4292,5.4292,149600.0],["2009-05-26",5.3568,5.6506,5.2525,5.5932,305600.0],["2009-05-27",5.5421,5.6144,5.4824,5.5633,197200.0],["2009-05-28",5.5889,5.6953,5.4143,5.5037,119200.0],["2009-05-29",5.5314,5.5932,5.4228,5.5868,223200.0],["2009-06-01",5.6719,5.9849,5.6719,5.9785,266400.0],["2009-06-02",5.9338,6.0317,5.8146,5.855,310800.0],["2009-06-03",5.8039,5.9295,5.6996,5.921,174800.0],["2009-06-04",5.9359,5.9359,5.789,5.8508,140000.0],["2009-06-05",5.8827,5.921,5.8231,5.8295,129600.0],["2009-06-08",5.8274,5.9274,5.7401,5.7613,152400.0],["2009-06-09",5.7635,5.8721,5.5208,5.821,144800.0],["2009-06-10",5.8486,5.8486,5.6911,5.7954,164800.0],["2009-06-11",5.7933,5.9317,5.7486,5.838,167600.0],["2009-06-12",5.772,5.887,5.6421,5.7613,124000.0],["2009-06-15",5.6868,5.8061,5.4867,5.5144,147600.0],["2009-06-16",5.5889,5.6187,5.376,5.41,144400.0],["2009-06-17",5.4207,5.5463,5.4015,5.4931,89200.0],["2009-06-18",5.4697,5.4697,5.327,5.3653,179600.0],["2009-06-19",5.4526,5.4526,5.2355,5.2461,348000.0],["2009-06-22",5.2078,5.2866,5.0226,5.0417,440400.0],["2009-06-23",5.08,5.08,5.0034,5.0438,740000.0],["2009-06-24",5.0928,5.2206,5.0928,5.1397,182400.0],["2009-06-25",5.1184,5.2418,5.1184,5.2014,169200.0],["2009-06-26",5.1865,5.212,5.0907,5.1695,1213200.0],["2009-06-29",5.1354,5.327,5.0971,5.2546,302800.0],["2009-06-30",5.2738,5.3909,5.1503,5.2184,230400.0],["2009-07-01",5.2802,5.4271,5.261,5.3717,195600.0],["2009-07-02",5.5378,5.5378,5.1333,5.2376,245600.0],["2009-07-06",5.2035,5.2568,5.1184,5.1971,154000.0],["2009-07-07",5.2014,5.2014,5.1226,5.1269,180800.0],["2009-07-08",5.1631,5.2312,5.1184,5.1886,215200.0],["2009-07-09",5.2142,5.2142,5.0353,5.0992,155600.0],["2009-07-10",5.0971,5.2759,5.0247,5.2333,226000.0],["2009-07-13",5.2376,5.623,5.2099,5.5953,320400.0],["2009-07-14",5.5995,5.7997,5.5591,5.6677,334000.0],["2009-07-15",5.6932,6.1297,5.6932,6.0488,266000.0],["2009-07-16",5.9977,6.1233,5.8572,6.102,188800.0],["2009-07-17",6.0999,6.0999,5.9402,5.9721,218000.0],["2009-07-20",6.019,6.1084,6.0041,6.0616,268800.0],["2009-07-21",6.1212,6.1297,6.0317,6.0828,125600.0],["2009-07-22",5.9083,5.9849,5.5719,5.6634,545200.0],["2009-07-23",5.6336,5.6336,5.3419,5.4803,727200.0],["2009-07-24",5.4462,5.5868,5.4462,5.5591,183600.0],["2009-07-27",5.5676,5.6379,5.4697,5.5421,216400.0],["2009-07-28",5.491,5.6634,5.4888,5.5378,295200.0],["2009-07-29",5.5144,5.6144,5.4824,5.4846,210800.0],["2009-07-30",5.4335,5.5825,5.3589,5.5186,347200.0],["2009-07-31",5.4824,5.5995,5.4782,5.4952,231200.0],["2009-08-03",5.5059,5.5974,5.3951,5.5633,140000.0],["2009-08-04",5.5122,5.6059,5.4824,5.5719,116800.0],["2009-08-05",5.5591,5.5719,5.491,5.5463,132000.0],["2009-08-06",5.5506,5.6102,5.4995,5.5144,164400.0],["2009-08-07",5.5889,5.6123,5.4313,5.5527,124800.0],["2009-08-10",5.5037,5.6506,5.5016,5.6379,165600.0],["2009-08-11",5.5761,5.5889,5.5229,5.5399,136400.0],["2009-08-12",5.5293,5.6953,5.5293,5.5974,192000.0],["2009-08-13",5.6081,5.6081,5.4761,5.5719,208000.0],["2009-08-14",5.5633,5.5804,5.3845,5.4313,294000.0],["2009-08-17",5.3632,5.4122,5.327,5.3717,208400.0],["2009-08-18",5.3824,5.425,5.3185,5.3377,221600.0],["2009-08-19",5.2695,5.3909,5.2461,5.3717,137600.0],["2009-08-20",5.3696,5.4505,5.3419,5.4462,71600.0],["2009-08-21",5.5186,5.5208,5.3739,5.4292,438400.0],["2009-08-24",5.4569,5.5335,5.3249,5.4803,194800.0],["2009-08-25",5.4803,5.5144,5.4335,5.4633,156000.0],["2009-08-26",5.4739,5.5186,5.3994,5.4122,250400.0],["2009-08-27",5.4399,5.4633,5.3377,5.4143,142400.0],["2009-08-28",5.4399,5.4867,5.344,5.4079,253200.0],["2009-08-31",5.9317,6.1531,5.7805,6.0211,1373600.0],["2009-09-01",6.0296,6.0296,5.7784,5.8742,392400.0],["2009-09-02",5.8423,5.97,5.7763,5.921,513600.0],["2009-09-03",5.9636,6.0403,5.8444,6.036,278800.0],["2009-09-04",5.9743,6.1723,5.9615,6.1403,333600.0],["2009-09-08",6.1659,6.2851,6.0445,6.2106,6374000.0],["2009-09-09",6.1765,6.2702,6.1638,6.2063,1008800.0],["2009-09-10",6.1829,6.3043,6.1105,6.3043,313200.0],["2009-09-11",6.3213,6.3745,6.2532,6.349,193600.0],["2009-09-14",6.2617,6.3873,6.2574,6.349,304400.0],["2009-09-15",6.3298,6.3745,6.1659,6.3447,205200.0],["2009-09-16",6.3426,6.3426,6.2553,6.3362,126400.0],["2009-09-17",6.3234,6.3341,6.1914,6.3192,253200.0],["2009-09-18",6.217,6.2872,6.1084,6.1105,768800.0],["2009-09-21",6.036,6.1765,5.9636,6.1169,207200.0],["2009-09-22",6.1084,6.1957,6.0743,6.1105,158400.0],["2009-09-23",6.119,6.1318,6.0722,6.0935,198400.0],["2009-09-24",6.0977,6.2021,6.0573,6.0616,229200.0],["2009-09-25",6.0637,6.0637,5.9913,6.0445,123600.0],["2009-09-28",6.0424,6.1084,5.9934,6.102,206800.0],["2009-09-29",6.0892,6.1701,6.0062,6.019,203200.0],["2009-09-30",6.0041,6.1276,5.887,5.9977,270800.0],["2009-10-01",5.953,5.9657,5.8635,5.8635,250800.0],["2009-10-02",5.8146,5.904,5.7699,5.8465,330800.0],["2009-10-05",5.8146,5.8763,5.7954,5.8274,210800.0],["2009-10-06",5.8423,5.9083,5.8124,5.887,157600.0],["2009-10-07",5.8763,5.9061,5.7869,5.855,116000.0],["2009-10-08",5.855,6.036,5.855,5.9466,331600.0],["2009-10-09",5.9615,5.9806,5.9402,5.9572,152000.0],["2009-10-12",5.9615,5.9913,5.9232,5.9296,93600.0],["2009-10-13",5.9061,5.9764,5.838,5.8721,159200.0],["2009-10-14",5.9232,6.0019,5.9232,5.987,104400.0],["2009-10-15",5.9785,6.0892,5.9615,6.0573,129600.0],["2009-10-16",6.036,6.119,5.8997,6.0424,128800.0],["2009-10-19",6.0786,6.2063,5.9934,6.0977,123600.0],["2009-10-20",6.1233,6.1978,5.9764,6.0062,124000.0],["2009-10-21",5.9743,6.1425,5.8167,5.8806,146800.0],["2009-10-22",5.921,6.3277,5.921,6.2958,164400.0],["2009-10-23",6.3107,6.3469,6.0105,6.1233,104800.0],["2009-10-26",6.1105,6.2063,5.9657,6.0828,121200.0],["2009-10-27",6.0828,6.1446,5.9657,5.9849,123600.0],["2009-10-28",5.9445,6.0105,5.8359,5.8359,208000.0],["2009-10-29",5.904,5.9338,5.6804,5.7464,147200.0],["2009-10-30",5.6911,5.7592,5.5186,5.5378,204400.0],["2009-11-02",5.5846,5.6272,5.4654,5.5591,146000.0],["2009-11-03",5.5059,5.6208,5.5059,5.5932,96800.0],["2009-11-04",5.6017,5.6379,5.3249,5.3334,143200.0],["2009-11-05",5.3589,5.5995,5.3419,5.5357,114400.0],["2009-11-06",5.4973,5.5378,5.4186,5.4718,98400.0],["2009-11-09",5.5037,5.5868,5.4952,5.5846,82000.0],["2009-11-10",5.5846,5.6421,5.4803,5.4888,140000.0],["2009-11-11",5.5484,5.5953,5.5037,5.5633,148800.0],["2009-11-12",5.5144,5.5953,5.3249,5.359,112800.0],["2009-11-13",5.3589,5.5633,5.3589,5.442,92000.0],["2009-11-16",5.4846,5.904,5.4846,5.7592,198800.0],["2009-11-17",5.7209,5.772,5.6081,5.7337,158800.0],["2009-11-18",5.7358,5.8423,5.6506,5.8252,118400.0],["2009-11-19",5.7763,5.8231,5.5931,5.6634,172000.0],["2009-11-20",5.6123,5.7081,5.6123,5.6698,174800.0],["2009-11-23",5.7315,5.9934,5.7315,5.9168,172800.0],["2009-11-24",5.9295,5.9295,5.7443,5.8678,120400.0],["2009-11-25",5.8742,5.9594,5.8593,5.8912,286800.0],["2009-11-27",5.7081,5.7784,5.64,5.64,86400.0],["2009-11-30",5.6059,5.7486,5.5889,5.7464,266400.0],["2009-12-01",5.8061,5.8997,5.7315,5.855,419200.0],["2009-12-02",5.8423,5.9232,5.8103,5.8912,134000.0],["2009-12-03",5.9061,5.9061,5.821,5.838,199200.0],["2009-12-04",5.9083,5.9083,5.8337,5.887,206400.0],["2009-12-07",5.8699,5.9295,5.8423,5.921,201200.0],["2009-12-08",5.8678,5.97,5.8274,5.9615,126800.0],["2009-12-09",5.9466,6.0232,5.8572,5.9977,125600.0],["2009-12-10",6.0019,6.1041,5.9061,5.9445,93600.0],["2009-12-11",5.953,6.0637,5.921,5.9423,50800.0],["2009-12-14",5.9913,6.0914,5.9423,6.0914,96400.0],["2009-12-15",6.0594,6.0786,5.8614,5.8699,210800.0],["2009-12-16",5.9295,5.9445,5.7443,5.8699,328400.0],["2009-12-17",5.8848,5.9381,5.8061,5.9019,103600.0],["2009-12-18",5.9423,5.9785,5.8465,5.9721,714800.0],["2009-12-21",5.9679,6.0786,5.9253,5.9721,138000.0],["2009-12-22",5.987,6.0722,5.8678,5.9785,136000.0],["2009-12-23",6.0147,6.0658,5.9423,6.019,124000.0],["2009-12-24",6.0466,6.0466,5.987,6.019,20000.0],["2009-12-28",6.0168,6.0211,5.9189,5.9466,94000.0],["2009-12-29",5.9296,6.0317,5.9104,5.9913,101600.0],["2009-12-30",5.953,5.9828,5.8785,5.9572,108000.0],["2009-12-31",5.9721,6.0488,5.9189,5.9274,162800.0],["2010-01-04",6.0019,6.1084,5.9423,6.0956,115600.0],["2010-01-05",6.0701,6.1318,5.8039,5.8806,268800.0],["2010-01-06",5.8572,5.9338,5.7294,5.7635,642000.0],["2010-01-07",5.772,5.8295,5.6698,5.8039,129600.0],["2010-01-08",5.7848,5.9274,5.7805,5.8167,154000.0],["2010-01-11",5.855,5.9061,5.8018,5.8572,195600.0],["2010-01-12",5.8061,5.8635,5.7635,5.8444,222800.0],["2010-01-13",5.8785,6.0317,5.789,5.9253,258800.0],["2010-01-14",5.9146,5.9615,5.904,5.9104,65200.0],["2010-01-15",5.9381,5.9381,5.8167,5.8508,400400.0],["2010-01-19",5.8763,5.9487,5.8763,5.9381,184000.0],["2010-01-20",5.8912,5.9083,5.7592,5.8678,198000.0],["2010-01-21",5.8891,5.8934,5.7592,5.7763,225200.0],["2010-01-22",5.789,5.8635,5.7337,5.7422,125200.0],["2010-01-25",5.7975,5.7975,5.6506,5.689,178000.0],["2010-01-26",5.6655,5.772,5.6655,5.7103,128000.0],["2010-01-27",5.6698,5.7571,5.6698,5.7486,99200.0],["2010-01-28",5.7464,5.7464,5.5995,5.6953,155600.0],["2010-01-29",5.706,5.7699,5.7039,5.7294,214000.0],["2010-02-01",5.7337,5.7592,5.6826,5.7124,169200.0],["2010-02-02",5.7017,5.7741,5.7017,5.706,214800.0],["2010-02-03",5.6741,5.7486,5.64,5.723,171200.0],["2010-02-04",5.6634,5.6634,5.4846,5.5059,350000.0],["2010-02-05",5.4824,5.6166,5.3696,5.5846,254800.0],["2010-02-08",5.5655,5.5655,5.3568,5.3717,718000.0],["2010-02-09",5.4079,5.4675,5.3611,5.4313,234800.0],["2010-02-10",5.3973,5.4313,5.3504,5.4313,146800.0],["2010-02-11",5.4015,5.5357,5.376,5.5271,206400.0],["2010-02-12",5.4739,5.6038,5.4313,5.5889,233200.0],["2010-02-16",5.5229,5.574,5.4867,5.574,119200.0],["2010-02-17",5.6038,5.6379,5.5293,5.6038,102000.0],["2010-02-18",5.5825,5.6719,5.5633,5.6336,300000.0],["2010-02-19",5.6379,5.6953,5.4356,5.6421,239200.0],["2010-02-22",5.5463,5.6996,5.5463,5.6655,242400.0],["2010-02-23",5.6528,5.7486,5.6357,5.6975,170000.0],["2010-02-24",5.7273,5.7273,5.6144,5.6634,200800.0],["2010-02-25",5.5889,5.7464,5.5889,5.7337,86400.0],["2010-02-26",5.706,5.706,5.5676,5.6698,264800.0],["2010-03-01",5.689,5.9508,5.689,5.7912,220000.0],["2010-03-02",5.8955,5.9551,5.7997,5.9381,86000.0],["2010-03-03",5.9615,5.9615,5.7699,5.9466,208400.0],["2010-03-04",5.9445,6.0105,5.8912,5.9977,132800.0],["2010-03-05",6.0041,6.2574,6.0041,6.2298,171600.0],["2010-03-08",6.2447,6.3,6.0232,6.1403,97600.0],["2010-03-09",6.1403,6.1957,6.0424,6.1041,66000.0],["2010-03-10",6.1084,6.1084,5.9743,6.0254,119600.0],["2010-03-11",6.1254,6.1254,5.8827,5.9998,166400.0],["2010-03-12",5.9317,6.1127,5.9317,6.0935,69200.0],["2010-03-15",6.0658,6.1595,5.9849,6.1446,82000.0],["2010-03-16",5.9892,6.0743,5.9615,6.0658,50400.0],["2010-03-17",6.0573,6.1488,6.0019,6.1318,102000.0],["2010-03-18",6.102,6.2255,6.0381,6.1914,68000.0],["2010-03-19",6.234,6.2404,6.0488,6.1978,266400.0],["2010-03-22",6.1425,6.3341,6.1041,6.3149,91200.0],["2010-03-23",6.1872,6.3703,6.0765,6.3426,166800.0],["2010-03-24",6.3149,6.3745,6.2361,6.2702,94400.0],["2010-03-25",6.3043,6.3745,6.2191,6.2319,70000.0],["2010-03-26",6.2319,6.2894,6.1616,6.1978,76000.0],["2010-03-29",6.2702,6.3234,6.1808,6.2148,161200.0],["2010-03-30",6.1978,6.2276,6.0701,6.1595,88800.0],["2010-03-31",6.1233,6.2298,6.0552,6.0722,144000.0],["2010-04-01",6.1148,6.2127,6.0509,6.1169,99600.0],["2010-04-05",6.0722,6.1957,6.0679,6.1765,137600.0],["2010-04-06",6.1616,6.2298,6.151,6.2148,124800.0],["2010-04-07",6.1914,6.251,6.1701,6.2127,117600.0],["2010-04-08",6.1893,6.2872,6.1425,6.2191,108000.0],["2010-04-09",6.1999,6.2319,6.1361,6.1829,94400.0],["2010-04-12",6.1659,6.1787,5.9657,6.1339,121600.0],["2010-04-13",6.119,6.1914,6.0807,6.1552,156000.0],["2010-04-14",6.1978,6.2787,6.1212,6.2276,145600.0],["2010-04-15",6.1999,6.3085,6.1744,6.2106,66400.0],["2010-04-16",6.2191,6.3319,6.1638,6.3,140400.0],["2010-04-19",6.2936,6.3596,5.9636,6.3,241600.0],["2010-04-20",6.3,6.3788,6.1339,6.3469,135200.0],["2010-04-21",6.3021,6.3469,6.2617,6.3319,114800.0],["2010-04-22",6.2681,6.3852,6.2127,6.383,122400.0],["2010-04-23",6.383,6.6002,6.3426,6.5811,167600.0],["2010-04-26",6.5555,6.5938,6.4022,6.4874,156400.0],["2010-04-27",6.4767,6.5406,6.3596,6.3745,149200.0],["2010-04-28",6.3788,6.4874,6.3447,6.4171,82800.0],["2010-04-29",6.4405,6.5896,6.2936,6.5832,242400.0],["2010-04-30",6.5512,6.5704,6.3298,6.3469,138400.0],["2010-05-03",6.3618,6.498,6.2723,6.498,147600.0],["2010-05-04",6.4022,6.449,6.3043,6.3426,110800.0],["2010-05-05",6.2979,6.3575,6.2425,6.2851,88400.0],["2010-05-06",6.2148,6.2915,5.9061,6.0573,145200.0],["2010-05-07",6.0317,6.0317,5.7869,5.8721,223200.0],["2010-05-10",6.0467,6.3213,5.9785,6.2021,198400.0],["2010-05-11",6.1297,6.3703,6.0786,6.3341,133600.0],["2010-05-12",6.3681,6.5385,6.234,6.5172,159200.0],["2010-05-13",6.481,6.481,6.2106,6.4235,165200.0],["2010-05-14",6.3916,6.3937,6.2212,6.3277,150400.0],["2010-05-17",6.3447,6.5214,6.2234,6.4661,130800.0],["2010-05-18",6.5151,6.5512,6.2702,6.3469,149200.0],["2010-05-19",6.3107,6.3341,6.1616,6.1914,204000.0],["2010-05-20",6.0424,6.1446,6.0403,6.0403,285600.0],["2010-05-21",5.9466,6.0892,5.9189,6.0105,198800.0],["2010-05-24",5.9892,5.9977,5.8231,5.8699,144000.0],["2010-05-25",5.7486,5.8529,5.6868,5.7954,200800.0],["2010-05-26",5.8188,5.9615,5.7635,5.8146,214400.0],["2010-05-27",5.921,6.036,5.8806,6.0019,123600.0],["2010-05-28",5.9679,5.9679,5.8146,5.8529,144000.0],["2010-06-01",5.9232,6.2553,5.921,5.97,351200.0],["2010-06-02",5.8678,6.2596,5.7975,6.2532,409200.0],["2010-06-03",6.2425,6.4682,6.2425,6.4192,165600.0],["2010-06-04",6.2425,6.3021,5.7933,6.0232,234800.0],["2010-06-07",6.0339,6.2361,5.9295,6.0019,203200.0],["2010-06-08",6.0105,6.1063,6.0105,6.0828,113600.0],["2010-06-09",6.1552,6.2255,6.1127,6.1914,107600.0],["2010-06-10",6.3043,6.3043,6.1233,6.2915,585600.0],["2010-06-11",6.1914,6.3511,6.1425,6.3426,366400.0],["2010-06-14",6.4171,6.5151,6.3852,6.4129,143200.0],["2010-06-15",6.4895,6.5874,6.4171,6.5811,139600.0],["2010-06-16",6.5236,6.5981,6.5151,6.5896,69600.0],["2010-06-17",6.547,6.6747,6.5321,6.6534,232400.0],["2010-06-18",6.696,6.7216,6.6172,6.7152,320400.0],["2010-06-21",6.728,6.8131,6.5789,6.6428,135600.0],["2010-06-22",6.6811,6.7961,6.4767,6.481,140000.0],["2010-06-23",6.4533,6.5747,6.415,6.5512,115200.0],["2010-06-24",6.4895,6.6215,6.4895,6.5151,125600.0],["2010-06-25",6.5236,6.8131,6.5236,6.8131,566000.0],["2010-06-28",6.745,7.2155,6.745,7.1495,286800.0],["2010-06-29",7.0133,7.2219,6.8408,6.9238,258000.0],["2010-06-30",6.9196,7.058,6.9196,6.9664,270000.0],["2010-07-01",6.96,7.0282,6.8387,6.9984,165200.0],["2010-07-02",7.0644,7.0644,6.8323,6.8451,72000.0],["2010-07-06",6.9238,6.9536,6.6726,6.6875,237600.0],["2010-07-07",6.7301,6.8706,6.3894,6.8642,156800.0],["2010-07-08",6.9451,7.0154,6.877,6.9941,130000.0],["2010-07-09",7.0026,7.0175,6.9558,6.9962,97200.0],["2010-07-12",6.9515,6.9707,6.8174,6.86,129200.0],["2010-07-13",6.9685,7.1133,6.9217,7.0856,171600.0],["2010-07-14",7.0814,7.0835,6.9941,7.0622,62800.0],["2010-07-15",7.0601,7.0601,6.877,6.8919,109200.0],["2010-07-16",6.8259,6.8259,6.5938,6.5981,234400.0],["2010-07-19",6.4491,6.6172,6.3916,6.5938,162000.0],["2010-07-20",6.5044,6.7599,6.4895,6.7578,316400.0],["2010-07-21",6.8131,6.8408,6.6598,6.6662,128800.0],["2010-07-22",6.7876,6.8621,6.0381,6.8557,349200.0],["2010-07-23",6.8067,7.2815,6.6854,7.2602,208000.0],["2010-07-26",7.2389,7.4519,7.1751,7.4476,177200.0],["2010-07-27",7.4178,7.4348,7.0069,7.2283,196000.0],["2010-07-28",7.2113,7.2113,7.0558,7.0601,111200.0],["2010-07-29",7.0346,7.1453,6.9409,7.0175,180800.0],["2010-07-30",6.9047,7.1751,6.9047,7.0282,106800.0],["2010-08-02",7.1367,7.19,6.9536,7.0239,155200.0],["2010-08-03",6.9749,7.092,6.9302,6.9536,80400.0],["2010-08-04",7.0069,7.0984,6.9302,7.075,113200.0],["2010-08-05",7.0069,7.0111,6.8919,6.9004,106000.0],["2010-08-06",6.8004,6.9494,6.7258,6.8429,117200.0],["2010-08-09",6.894,7.1218,6.8174,7.0601,152000.0],["2010-08-10",6.9728,7.0452,6.8429,6.9025,139600.0],["2010-08-11",6.762,6.7961,6.4938,6.5172,225200.0],["2010-08-12",6.3937,6.8493,6.3937,6.8131,332800.0],["2010-08-13",6.7705,6.8004,6.6385,6.6833,170400.0],["2010-08-16",6.6215,6.8174,6.5789,6.7791,152400.0],["2010-08-17",6.8685,6.8685,6.7429,6.7833,180400.0],["2010-08-18",6.7705,6.8387,6.6769,6.7067,111200.0],["2010-08-19",6.6662,6.6705,6.3873,6.3916,166800.0],["2010-08-20",6.3469,6.4597,6.2809,6.4427,240000.0],["2010-08-23",6.4661,6.4874,6.3894,6.398,144400.0],["2010-08-24",6.2958,6.4214,6.2851,6.3341,128400.0],["2010-08-25",6.2808,6.4001,6.2319,6.3724,84400.0],["2010-08-26",6.3767,6.4725,6.3234,6.3234,73600.0],["2010-08-27",6.4107,6.5449,6.3575,6.4874,287200.0],["2010-08-30",6.4533,6.53,6.3128,6.3277,128800.0],["2010-08-31",6.3043,6.6066,6.2894,6.5662,237200.0],["2010-09-01",6.6726,6.9111,6.6726,6.8898,213200.0],["2010-09-02",6.8429,7.0154,6.811,6.9047,111600.0],["2010-09-03",6.9749,6.9877,6.8919,6.9771,108000.0],["2010-09-07",6.9643,6.9664,6.7769,6.7961,150400.0],["2010-09-08",6.794,6.9196,6.7791,6.8727,91600.0],["2010-09-09",6.9835,7.0047,6.7918,6.9089,85200.0],["2010-09-10",6.9515,7.1282,6.8664,7.1069,154800.0],["2010-09-13",6.9728,7.2539,6.9707,7.2028,218400.0],["2010-09-14",7.1623,7.1623,6.926,6.9664,103600.0],["2010-09-15",6.9175,7.058,6.8174,6.9153,123600.0],["2010-09-16",6.8919,6.8919,6.7024,6.7961,54800.0],["2010-09-17",6.8855,6.8855,6.7216,6.8302,229600.0],["2010-09-20",6.8302,7.1304,6.8131,7.0495,174800.0],["2010-09-21",7.0175,7.1133,6.8706,6.9792,91200.0],["2010-09-22",6.9324,7.0239,6.8344,6.8578,45200.0],["2010-09-23",6.8195,7.0154,6.8046,6.8067,99600.0],["2010-09-24",6.9111,7.0984,6.8727,7.0878,144800.0],["2010-09-27",7.1027,7.1027,6.9302,6.9685,32000.0],["2010-09-28",6.9643,7.0686,6.8621,7.0665,90400.0],["2010-09-29",7.0282,7.1495,6.9622,7.0814,93200.0],["2010-09-30",7.1218,7.2177,7.0537,7.1517,113200.0],["2010-10-01",7.2262,7.2262,6.9771,6.9984,96000.0],["2010-10-04",6.9515,7.0026,6.8302,6.9068,107200.0],["2010-10-05",7.0026,7.2453,6.9387,7.19,162400.0],["2010-10-06",7.1538,7.2389,7.0218,7.1708,100000.0],["2010-10-07",7.2389,7.2879,7.092,7.1559,83200.0],["2010-10-08",7.1687,7.3199,7.0686,7.273,91200.0],["2010-10-11",7.2304,7.3837,7.1708,7.2411,55200.0],["2010-10-12",7.2283,7.2326,7.0771,7.2134,40000.0],["2010-10-13",7.2304,7.371,7.1517,7.3284,98000.0],["2010-10-14",7.2986,7.4519,7.2986,7.4519,81600.0],["2010-10-15",7.5072,7.5072,7.371,7.3731,174400.0],["2010-10-18",7.4008,7.4966,7.3113,7.4668,111200.0],["2010-10-19",7.3859,7.4923,7.141,7.2879,107600.0],["2010-10-20",7.3199,7.5008,7.19,7.4519,66000.0],["2010-10-21",7.5051,7.5051,7.0282,7.29,92000.0],["2010-10-22",7.2964,7.5051,7.2964,7.4497,102800.0],["2010-10-25",7.4093,7.4093,6.9728,7.0984,208800.0],["2010-10-26",7.0367,7.0367,6.7961,6.8898,155600.0],["2010-10-27",6.8344,6.8706,6.5725,6.6577,232800.0],["2010-10-28",6.7301,6.8323,6.5811,6.7812,172000.0],["2010-10-29",6.7854,6.9238,6.6683,6.7961,197600.0],["2010-11-01",6.8451,6.9132,6.7493,6.8344,111600.0],["2010-11-02",6.9387,7.1857,6.6236,7.1815,291600.0],["2010-11-03",7.1666,7.1857,7.0516,7.1751,126400.0],["2010-11-04",7.2389,7.2922,7.2027,7.2858,235600.0],["2010-11-05",7.273,7.3028,7.2049,7.2922,102400.0],["2010-11-08",7.2389,7.3454,7.2198,7.3411,120000.0],["2010-11-09",7.2517,7.3475,7.1708,7.207,120000.0],["2010-11-10",7.2496,7.4263,7.141,7.4263,117200.0],["2010-11-11",7.3284,7.4284,7.2581,7.3922,69600.0],["2010-11-12",7.3071,7.405,7.256,7.356,64400.0],["2010-11-15",7.3752,7.3986,7.2602,7.3518,69200.0],["2010-11-16",7.2964,7.2964,7.1389,7.1964,197200.0],["2010-11-17",7.2326,7.2326,7.0431,7.1495,67600.0],["2010-11-18",7.2453,7.322,7.0452,7.2198,70000.0],["2010-11-19",7.2283,7.2283,7.0622,7.1687,115200.0],["2010-11-22",7.1069,7.1921,7.0069,7.124,156000.0],["2010-11-23",7.0282,7.0622,6.9515,7.0388,95600.0],["2010-11-24",7.1282,7.1325,6.9004,7.0856,342000.0],["2010-11-26",7.0324,7.0793,6.9771,7.0154,62800.0],["2010-11-29",6.9664,7.5306,6.9281,7.5008,235200.0],["2010-11-30",7.4157,7.4476,7.256,7.4093,350000.0],["2010-12-01",7.5455,7.5945,7.4178,7.5732,181200.0],["2010-12-02",7.5966,7.6967,7.5541,7.6797,104000.0],["2010-12-03",7.6158,7.9309,7.6158,7.899,174400.0],["2010-12-06",7.9075,8.0288,7.7946,8.0246,112000.0],["2010-12-07",8.0757,8.2418,8.031,8.2183,115200.0],["2010-12-08",8.2652,8.3801,8.197,8.2396,145600.0],["2010-12-09",8.3397,8.3567,8.131,8.1694,143600.0],["2010-12-10",8.1672,8.3844,8.1225,8.361,145600.0],["2010-12-13",8.3482,8.5164,8.3141,8.3887,194000.0],["2010-12-14",8.4419,8.4419,8.2758,8.361,108000.0],["2010-12-15",8.3674,8.5164,8.3525,8.4461,128000.0],["2010-12-16",8.444,8.7847,8.444,8.7676,132000.0],["2010-12-17",8.7293,8.7293,8.1289,8.3716,585200.0],["2010-12-20",8.3631,8.4738,8.0267,8.2247,214400.0],["2010-12-21",8.2822,8.3567,8.1694,8.3376,107600.0],["2010-12-22",8.3546,8.3929,8.031,8.0906,286000.0],["2010-12-23",8.0799,8.2141,7.9799,8.1907,224400.0],["2010-12-27",8.0203,8.2013,8.0182,8.1949,70800.0],["2010-12-28",8.1012,8.3461,8.0842,8.2226,324000.0],["2010-12-29",8.2226,8.4014,8.1502,8.2481,129200.0],["2010-12-30",8.2162,8.3376,8.1523,8.1566,80400.0],["2010-12-31",8.1161,8.1928,7.9863,7.9927,121200.0],["2011-01-03",8.0331,8.3631,8.0331,8.2865,394400.0],["2011-01-04",8.3376,8.3376,7.9394,7.9948,116000.0],["2011-01-05",7.9628,8.2716,7.8777,8.2503,390000.0],["2011-01-06",8.2758,8.2758,8.1353,8.1736,102800.0],["2011-01-07",8.2119,8.2119,7.9096,8.0076,151600.0],["2011-01-10",7.9352,8.0437,7.8841,7.9437,173600.0],["2011-01-11",7.9543,8.0161,7.8734,7.9607,153600.0],["2011-01-12",8.0501,8.0501,7.8777,7.965,119200.0],["2011-01-13",7.9011,7.9437,7.7755,7.8394,167600.0],["2011-01-14",7.85,8.0118,7.8095,7.9607,298800.0],["2011-01-18",7.9032,7.9905,7.8798,7.9905,145600.0],["2011-01-19",7.9565,7.9565,7.7755,7.7904,145600.0],["2011-01-20",7.7435,7.8372,7.6903,7.6946,162000.0],["2011-01-21",7.7776,7.8372,7.6179,7.6499,178800.0],["2011-01-24",7.5562,7.7925,7.5541,7.6626,143200.0],["2011-01-25",7.6137,7.8202,7.4646,7.7946,131200.0],["2011-01-26",7.7989,8.1821,7.7989,7.999,226400.0],["2011-01-27",8.0075,8.1268,7.9479,7.9777,143600.0],["2011-01-28",7.9841,8.048,7.9011,7.9096,223200.0],["2011-01-31",7.8181,7.9777,7.7691,7.8181,175600.0],["2011-02-01",7.8479,8.0523,7.8159,7.9692,113600.0],["2011-02-02",7.933,7.9777,7.8095,7.8841,54000.0],["2011-02-03",7.8819,8.1715,7.8181,8.0501,132800.0],["2011-02-04",8.031,8.1055,7.9181,7.9522,87200.0],["2011-02-07",7.9309,8.1055,7.8883,7.9841,140000.0],["2011-02-08",7.9437,8.0012,7.7819,7.982,86800.0],["2011-02-09",7.933,8.065,7.8138,7.9203,228800.0],["2011-02-10",7.85,7.9203,7.7734,7.8606,100000.0],["2011-02-11",7.8245,8.031,7.7904,8.031,75600.0],["2011-02-14",7.999,8.2971,7.8287,8.2503,236000.0],["2011-02-15",8.1864,8.2758,7.9501,7.9735,318000.0],["2011-02-16",8.0246,8.1949,7.9586,8.131,162800.0],["2011-02-17",8.0948,8.2439,8.0565,8.1523,120400.0],["2011-02-18",8.2141,8.3461,8.1715,8.2609,252400.0],["2011-02-22",8.1758,8.3503,8.1076,8.1481,988800.0],["2011-02-23",8.1545,8.1587,7.9628,8.0906,221200.0],["2011-02-24",8.1459,8.1459,8.0139,8.1119,162800.0],["2011-02-25",8.1076,8.3248,8.097,8.312,158000.0],["2011-02-28",8.1332,8.41,8.1332,8.378,272000.0],["2011-03-01",8.3887,8.4334,8.2481,8.2843,452000.0],["2011-03-02",8.2971,8.4227,8.2119,8.3248,434400.0],["2011-03-03",8.41,8.4525,8.3397,8.4227,225200.0],["2011-03-04",8.4419,8.4419,8.2822,8.3503,206400.0],["2011-03-07",8.3482,8.41,8.0885,8.1247,222000.0],["2011-03-08",8.1183,8.4291,8.1183,8.3482,153200.0],["2011-03-09",8.361,8.4568,8.3056,8.4249,201200.0],["2011-03-10",8.2865,8.329,8.0799,8.1098,233200.0],["2011-03-11",8.097,8.2652,8.0608,8.18,208800.0],["2011-03-14",8.3227,8.3227,8.097,8.2354,262400.0],["2011-03-15",7.982,8.3823,7.982,8.3056,262800.0],["2011-03-16",8.2694,8.4611,8.1523,8.3567,436800.0],["2011-03-17",8.3418,8.5931,8.3418,8.5036,350400.0],["2011-03-18",8.5739,8.7974,8.4845,8.7293,454400.0],["2011-03-21",8.8273,9.0636,8.7059,9.0615,206400.0],["2011-03-22",9.0551,9.1871,8.9997,9.0615,256800.0],["2011-03-23",9.0338,9.2808,8.9316,9.2488,162000.0],["2011-03-24",9.2105,9.3744,9.1999,9.2978,88000.0],["2011-03-25",9.3042,9.5001,9.2488,9.2552,300800.0],["2011-03-28",9.2573,9.4213,9.2573,9.3319,226400.0],["2011-03-29",9.2573,9.4681,9.2573,9.4681,177200.0],["2011-03-30",9.483,9.6938,9.4,9.5533,196800.0],["2011-03-31",9.5256,9.5384,9.417,9.4979,199600.0],["2011-04-01",9.5384,9.549,9.4362,9.5277,90000.0],["2011-04-04",9.5597,9.6938,9.5128,9.6172,147600.0],["2011-04-05",9.5639,9.6235,9.4937,9.5277,145600.0],["2011-04-06",9.5639,9.6363,9.4404,9.6172,146000.0],["2011-04-07",9.6001,9.6768,9.4894,9.5213,85600.0],["2011-04-08",9.5916,9.5916,9.2722,9.285,134000.0],["2011-04-11",9.2659,9.3702,9.2126,9.2148,69600.0],["2011-04-12",9.1743,9.3531,8.9891,9.0061,108400.0],["2011-04-13",9.0827,9.0827,8.7996,8.8933,218000.0],["2011-04-14",8.8336,9.0742,8.8251,9.07,157600.0],["2011-04-15",9.0317,9.1722,8.9018,9.1296,166400.0],["2011-04-18",8.9507,9.0678,8.8634,8.9529,306800.0],["2011-04-19",9.0125,9.021,8.8294,8.9422,263600.0],["2011-04-20",9.0742,9.1253,8.9678,9.0913,168800.0],["2011-04-21",9.4979,9.4979,9.1615,9.3233,311600.0],["2011-04-25",9.236,9.4021,9.1871,9.2339,172000.0],["2011-04-26",9.1424,9.1551,8.9444,9.021,341600.0],["2011-04-27",9.0125,9.0231,8.8656,8.9912,316000.0],["2011-04-28",8.9529,9.0487,8.8358,9.0466,336000.0],["2011-04-29",9.0487,9.1935,8.9933,9.136,288000.0],["2011-05-02",9.1764,9.2339,8.9167,8.9295,208000.0],["2011-05-03",8.9231,8.9678,8.8379,8.9401,164000.0],["2011-05-04",8.7974,9.1849,8.7911,8.9337,177200.0],["2011-05-05",8.8911,9.07,8.84,8.9103,187200.0],["2011-05-06",8.9635,9.0423,8.7953,8.8358,160000.0],["2011-05-09",8.8017,8.8805,8.7102,8.8571,96000.0],["2011-05-10",8.9167,9.0551,8.8379,9.0466,88000.0],["2011-05-11",8.9955,8.9955,8.5611,8.6335,306400.0],["2011-05-12",8.5931,8.8635,8.4972,8.8251,175200.0],["2011-05-13",8.8358,8.8677,8.6803,8.8102,441600.0],["2011-05-16",8.7698,8.8017,8.5867,8.5931,251200.0],["2011-05-17",8.5505,8.757,8.5505,8.674,217600.0],["2011-05-18",8.6889,8.8251,8.6867,8.7527,244400.0],["2011-05-19",8.8464,8.8464,8.6591,8.7719,268800.0],["2011-05-20",8.7144,8.8613,8.6825,8.7613,240400.0],["2011-05-23",8.6143,8.757,8.559,8.559,228400.0],["2011-05-24",8.5739,8.6718,8.5164,8.5164,284000.0],["2011-05-25",8.51,8.6548,8.4866,8.6207,222800.0],["2011-05-26",8.576,8.7208,8.5547,8.7059,187600.0],["2011-05-27",8.7038,8.8698,8.6952,8.8145,150000.0],["2011-05-31",8.9422,9.1466,8.7591,9.1296,426800.0],["2011-06-01",9.104,9.1764,8.8975,8.9082,488000.0],["2011-06-02",8.9805,9.087,8.9295,8.9678,214000.0],["2011-06-03",8.8336,9.1062,8.7464,8.757,204000.0],["2011-06-06",8.7783,8.9401,8.6995,8.7059,196400.0],["2011-06-07",8.8017,8.9018,8.6591,8.7229,242000.0],["2011-06-08",8.7144,8.8762,8.7144,8.7421,295600.0],["2011-06-09",8.8081,8.9678,8.7996,8.872,178800.0],["2011-06-10",8.7996,8.9188,8.7932,8.8209,160400.0],["2011-06-13",8.8336,8.8954,8.6889,8.6889,174400.0],["2011-06-14",8.7719,9.004,8.7676,8.955,171600.0],["2011-06-15",8.8677,8.9401,8.7251,8.7336,210400.0],["2011-06-16",8.7421,9.0359,8.7421,8.9827,186400.0],["2011-06-17",9.0295,9.0891,8.9039,8.9486,302000.0],["2011-06-20",8.8975,9.0146,8.8784,8.9933,120800.0],["2011-06-21",9.087,9.1424,8.9486,9.1275,151600.0],["2011-06-22",9.0742,9.1211,8.938,8.9401,71600.0],["2011-06-23",8.8422,8.8996,8.7102,8.8741,106400.0],["2011-06-24",8.9018,8.9018,8.6889,8.7549,313600.0],["2011-06-27",8.7698,9.219,8.7421,9.2084,218800.0],["2011-06-28",9.1998,9.3617,9.136,9.3404,118000.0],["2011-06-29",9.3425,9.3425,9.1381,9.1786,141200.0],["2011-06-30",9.2254,9.3297,9.1786,9.2637,132000.0],["2011-07-01",9.2744,9.4617,9.2744,9.4362,241200.0],["2011-07-05",9.4085,9.4639,9.3936,9.4426,140800.0],["2011-07-06",9.4064,9.5107,9.3617,9.4851,148000.0],["2011-07-07",9.5469,9.7428,9.5341,9.6917,100400.0],["2011-07-08",9.5235,9.6683,9.3574,9.6299,98000.0],["2011-07-11",9.5299,9.5937,9.5001,9.5512,89600.0],["2011-07-12",9.5746,9.6853,9.5128,9.549,132400.0],["2011-07-13",9.6321,9.7939,9.5937,9.7172,73200.0],["2011-07-14",9.713,9.7364,9.4213,9.4532,114800.0],["2011-07-15",9.4809,9.5831,9.4447,9.581,108800.0],["2011-07-18",9.5661,9.5661,9.3659,9.3872,50400.0],["2011-07-19",9.4937,9.6576,9.4362,9.6448,91600.0],["2011-07-20",9.6661,9.6661,9.4553,9.4915,84000.0],["2011-07-21",9.5873,10.1239,9.5831,9.9812,186800.0],["2011-07-22",10.0047,10.2048,9.8024,9.8109,218000.0],["2011-07-25",9.664,9.7428,9.5852,9.5937,205600.0],["2011-07-26",9.5788,9.5788,9.383,9.3851,302000.0],["2011-07-27",9.351,9.4042,8.9827,9.0061,224400.0],["2011-07-28",9.0082,9.2297,8.7123,9.1147,199200.0],["2011-07-29",8.9955,9.0827,8.8336,8.9018,240800.0],["2011-08-01",9.0231,9.0231,8.7251,8.9124,258400.0],["2011-08-02",8.84,8.9933,8.6505,8.6569,160400.0],["2011-08-03",8.4206,8.8847,8.4206,8.8379,163600.0],["2011-08-04",8.6867,8.7676,8.461,8.4653,242000.0],["2011-08-05",8.5547,8.6697,8.246,8.51,262800.0],["2011-08-08",8.2652,8.7144,8.1034,8.2971,492400.0],["2011-08-09",8.4887,8.774,8.1097,8.7357,797200.0],["2011-08-10",8.5185,9.0018,8.1481,8.2226,367600.0],["2011-08-11",8.2865,8.5824,8.2865,8.4802,766800.0],["2011-08-12",8.5611,8.6207,8.2673,8.4078,257600.0],["2011-08-15",8.4653,8.5547,8.3163,8.4249,238000.0],["2011-08-16",8.3397,8.4163,8.1864,8.2588,366000.0],["2011-08-17",8.2992,8.3078,8.1183,8.1992,240000.0],["2011-08-18",7.9863,8.0821,7.784,7.8947,326400.0],["2011-08-19",7.7691,8.2332,7.7691,7.9032,370800.0],["2011-08-22",8.1247,8.1247,7.5711,8.0054,188000.0],["2011-08-23",8.0076,8.4121,7.8351,8.3887,460400.0],["2011-08-24",8.3482,8.4823,8.2801,8.4163,246800.0],["2011-08-25",8.4696,8.4696,8.1396,8.1907,244000.0],["2011-08-26",8.1055,8.427,8.1055,8.3354,351200.0],["2011-08-29",8.3972,8.6953,8.3461,8.6612,299600.0],["2011-08-30",8.6058,8.9571,8.51,8.8187,522800.0],["2011-08-31",8.8911,9.0253,8.7719,8.9976,371600.0],["2011-09-01",9.0231,9.1892,8.7506,8.8954,418800.0],["2011-09-02",8.7187,8.9082,8.6314,8.6399,253200.0],["2011-09-06",8.361,8.7996,8.2652,8.7804,355600.0],["2011-09-07",8.9018,8.9295,8.8102,8.9124,240000.0],["2011-09-08",8.8634,8.9635,8.8294,8.8315,209600.0],["2011-09-09",8.7634,8.7889,8.4142,8.5356,262000.0],["2011-09-12",8.4163,8.6356,8.3248,8.5888,160000.0],["2011-09-13",8.6037,8.7144,8.4951,8.6782,208000.0],["2011-09-14",8.7634,9.07,8.6527,8.9252,218000.0],["2011-09-15",9.0359,9.0359,8.8805,8.9912,138800.0],["2011-09-16",9.0615,9.0615,8.9316,9.0146,454000.0],["2011-09-19",8.8698,9.0274,8.7868,8.8954,90800.0],["2011-09-20",8.9209,9.0295,8.7953,8.8081,184000.0],["2011-09-21",8.823,8.8826,8.4398,8.4589,178800.0],["2011-09-22",8.2247,8.6207,8.1992,8.5271,341200.0],["2011-09-23",8.5249,8.6825,8.41,8.6186,308800.0],["2011-09-26",8.6633,8.8528,8.5313,8.8102,242800.0],["2011-09-27",8.9848,9.2701,8.7932,9.0423,263200.0],["2011-09-28",9.0615,9.1551,8.7251,8.7272,181600.0],["2011-09-29",8.9103,8.972,8.6654,8.9678,134000.0],["2011-09-30",8.806,9.1211,8.6804,8.7996,252800.0],["2011-10-03",8.7464,8.9827,8.2992,8.3056,316000.0],["2011-10-04",8.2865,8.9593,8.1183,8.9358,444800.0],["2011-10-05",8.9252,9.1445,8.6612,9.0657,152400.0],["2011-10-06",9.0551,9.1764,8.8911,9.1232,168800.0],["2011-10-07",9.1445,9.1637,8.8145,8.8784,174400.0],["2011-10-10",9.0785,9.2978,8.8805,9.2935,156800.0],["2011-10-11",9.1913,9.5022,9.1892,9.4745,139200.0],["2011-10-12",9.5235,9.6278,9.4788,9.5937,158400.0],["2011-10-13",9.5086,9.6342,9.4575,9.5873,82000.0],["2011-10-14",9.6555,9.6555,9.5256,9.581,169200.0],["2011-10-17",9.5171,9.6342,9.268,9.2978,143200.0],["2011-10-18",9.2978,9.6533,9.1786,9.5512,248800.0],["2011-10-19",9.4639,9.5788,9.1956,9.2126,149600.0],["2011-10-20",9.2531,9.7917,9.2531,9.7172,416400.0],["2011-10-21",9.8961,9.994,9.7492,9.8577,273600.0],["2011-10-24",9.8258,10.0068,9.7449,9.8726,642800.0],["2011-10-25",9.7683,9.7939,9.5469,9.6001,299600.0],["2011-10-26",9.7492,9.9514,9.4873,9.9216,337600.0],["2011-10-27",9.9663,10.8797,9.9621,10.7882,530400.0],["2011-10-28",10.7307,10.8946,10.3858,10.4198,238000.0],["2011-10-31",10.2708,10.5071,10.126,10.258,208800.0],["2011-11-01",9.8471,10.2027,9.6597,9.8854,178800.0],["2011-11-02",10.0664,10.2985,9.9344,10.2942,194800.0],["2011-11-03",10.4369,10.5795,10.192,10.5348,207200.0],["2011-11-04",10.3943,10.3943,10.1537,10.258,90000.0],["2011-11-07",10.2325,10.2878,10.0494,10.2836,92400.0],["2011-11-08",10.3858,10.5029,10.0728,10.4475,159200.0],["2011-11-09",10.1281,10.2516,9.4915,9.8471,163200.0],["2011-11-10",9.9706,10.043,9.7939,9.8514,72800.0],["2011-11-11",9.9834,10.2623,9.9812,10.2346,129600.0],["2011-11-14",10.1516,10.2516,10.1026,10.1792,143600.0],["2011-11-15",10.0813,10.4603,9.9621,10.4475,129200.0],["2011-11-16",10.307,10.3134,10.0068,10.0089,98800.0],["2011-11-17",10.0345,10.275,9.9748,10.0153,98800.0],["2011-11-18",10.0366,10.143,9.9046,10.1175,142000.0],["2011-11-21",9.9599,10.011,9.7896,9.8024,123200.0],["2011-11-22",9.73,9.8152,9.5235,9.5448,176400.0],["2011-11-23",9.4937,9.5299,9.2552,9.4021,158400.0],["2011-11-25",9.3446,9.4277,9.1892,9.2382,64000.0],["2011-11-28",9.5213,9.615,9.3084,9.5213,183600.0],["2011-11-29",9.5043,9.5724,9.3148,9.4064,174800.0],["2011-11-30",9.7704,10.109,9.5852,10.0877,505600.0],["2011-12-01",10.0345,10.2197,9.9642,9.9748,186000.0],["2011-12-02",10.1281,10.1835,9.9621,10.1132,86800.0],["2011-12-05",10.2474,10.2474,10.0302,10.1792,108400.0],["2011-12-06",10.1686,10.2921,10.0472,10.1856,110800.0],["2011-12-07",10.1026,10.2963,9.9365,10.2538,91200.0],["2011-12-08",10.1452,10.1452,9.7108,9.7577,140800.0],["2011-12-09",9.8152,10.0941,9.7023,10.0302,175200.0],["2011-12-12",9.862,9.9536,9.615,9.7534,144000.0],["2011-12-13",9.8066,10.0494,9.4,9.4681,221600.0],["2011-12-14",9.3659,9.6044,9.3169,9.3808,191200.0],["2011-12-15",9.5235,9.6704,9.4213,9.6384,150000.0],["2011-12-16",9.7406,9.8982,9.6278,9.8258,481200.0],["2011-12-19",9.8726,10.0408,9.5703,9.6023,102800.0],["2011-12-20",9.8215,10.192,9.8152,10.1856,154000.0],["2011-12-21",10.0898,10.1665,9.8492,10.1665,116000.0],["2011-12-22",10.1494,10.1878,10.0898,10.1494,77600.0],["2011-12-23",10.126,10.126,9.9706,10.0898,44800.0],["2011-12-27",10.0047,10.1643,9.8939,10.1111,53200.0],["2011-12-28",10.109,10.1132,9.8705,9.8982,66400.0],["2011-12-29",9.9088,10.0323,9.8684,10.011,65600.0],["2011-12-30",9.9706,10.0685,9.7875,9.7875,146800.0],["2012-01-03",9.9812,10.1281,9.9003,9.9259,168400.0],["2012-01-04",9.8428,9.994,9.7002,9.9088,125600.0],["2012-01-05",9.8386,9.9174,9.713,9.9152,56800.0],["2012-01-06",9.9344,10.109,9.7875,10.0685,204000.0],["2012-01-09",10.0792,10.0792,9.8322,9.928,104400.0],["2012-01-10",10.1111,10.3751,10.0494,10.3198,204400.0],["2012-01-11",10.2474,10.3666,10.2261,10.258,118800.0],["2012-01-12",10.2516,10.3517,10.1686,10.2282,62800.0],["2012-01-13",10.0813,10.2303,10.0515,10.0685,68800.0],["2012-01-17",10.1792,10.1856,9.9876,10.0834,113200.0],["2012-01-18",10.0941,10.1686,9.9812,10.0068,150800.0],["2012-01-19",10.0728,10.1005,9.9642,9.9961,89600.0],["2012-01-20",9.977,10.0728,9.9259,10.0302,93600.0],["2012-01-23",10.0408,10.0408,9.8343,9.9791,40400.0],["2012-01-24",9.8961,10.2048,9.8748,10.192,85600.0],["2012-01-25",10.1878,10.3176,10.0153,10.2239,82800.0],["2012-01-26",10.175,10.4071,10.1686,10.3836,137600.0],["2012-01-27",10.3325,10.5774,10.3325,10.5178,128800.0],["2012-01-30",10.4177,10.571,10.3879,10.4262,80400.0],["2012-01-31",10.505,10.505,10.3155,10.4007,82400.0],["2012-02-01",10.5114,10.8307,10.4922,10.7562,270400.0],["2012-02-02",9.7854,10.8605,9.6001,10.7243,192400.0],["2012-02-03",10.95,11.3502,10.7094,11.28,202000.0],["2012-02-06",11.1139,11.3481,10.8435,11.0224,203200.0],["2012-02-07",10.9606,10.9862,10.6668,10.7264,174800.0],["2012-02-08",10.7073,10.7264,10.3645,10.4347,150000.0],["2012-02-09",10.3368,10.3709,10.1856,10.2772,205200.0],["2012-02-10",10.1771,10.2431,10.0579,10.1111,208000.0],["2012-02-13",10.258,10.3176,10.175,10.2559,112000.0],["2012-02-14",10.2474,10.3794,10.2474,10.3623,173600.0],["2012-02-15",10.3751,10.5433,10.0621,10.1665,171600.0],["2012-02-16",10.1452,10.3794,10.0877,10.3581,189200.0],["2012-02-17",10.4241,10.4241,10.1963,10.3027,143600.0],["2012-02-21",10.2942,10.3772,10.0472,10.1068,160000.0],["2012-02-22",10.0664,10.0983,9.9812,10.0068,112000.0],["2012-02-23",10.011,10.1579,9.9003,10.1111,187600.0],["2012-02-24",10.0856,10.1026,9.9557,10.0004,146800.0],["2012-02-27",9.911,10.1729,9.8066,10.0707,200800.0],["2012-02-28",10.0494,10.4858,10.0494,10.373,208000.0],["2012-02-29",10.4518,10.4943,10.1068,10.2665,244400.0],["2012-03-01",10.3049,10.4241,10.0685,10.1324,138800.0],["2012-03-02",10.1771,10.1792,9.6257,9.7619,210000.0],["2012-03-05",9.7811,10.0621,9.7044,9.9876,93600.0],["2012-03-06",9.8854,9.8854,9.7492,9.7854,76800.0],["2012-03-07",9.8492,9.8492,9.7747,9.7939,84800.0],["2012-03-08",9.8407,9.9514,9.6725,9.9323,123600.0],["2012-03-09",9.9067,10.2772,9.9067,10.2218,136400.0],["2012-03-12",10.1814,10.3347,10.1814,10.2452,154800.0],["2012-03-13",10.3496,10.4283,10.1728,10.4092,214400.0],["2012-03-14",10.3645,10.439,10.1516,10.1899,87200.0],["2012-03-15",10.1729,10.3432,10.1218,10.2921,68400.0],["2012-03-16",10.3176,10.3176,10.1281,10.2282,319200.0],["2012-03-19",10.2346,10.5731,10.2282,10.4454,105200.0],["2012-03-20",10.3432,10.4028,10.1771,10.2431,128000.0],["2012-03-21",10.241,10.3347,10.1771,10.2644,91600.0],["2012-03-22",10.2133,10.2261,10.126,10.1899,83200.0],["2012-03-23",10.1686,10.4156,10.1388,10.4028,83600.0],["2012-03-26",10.5114,10.6455,10.4156,10.6455,123600.0],["2012-03-27",10.6455,10.6455,10.4624,10.4773,78000.0],["2012-03-28",10.5199,10.5263,10.3538,10.4709,120800.0],["2012-03-29",10.3921,10.5092,10.3517,10.4432,56800.0],["2012-03-30",10.522,10.522,10.324,10.3304,176800.0],["2012-04-02",10.2197,10.5752,10.1643,10.554,209200.0],["2012-04-03",10.5007,10.505,10.2985,10.3645,171600.0],["2012-04-04",10.2772,10.2772,10.1558,10.2687,109200.0],["2012-04-05",10.1984,10.2814,10.0408,10.209,191200.0],["2012-04-09",9.9961,10.1728,9.9514,10.0004,156400.0],["2012-04-10",10.0068,10.0068,9.7151,9.9323,160400.0],["2012-04-11",10.0345,10.2048,9.9642,10.1814,205600.0],["2012-04-12",10.1579,10.3261,10.1516,10.2048,100400.0],["2012-04-13",10.1792,10.1792,9.8833,10.0621,170400.0],["2012-04-16",10.0685,10.3943,9.9429,10.209,104400.0],["2012-04-17",10.3219,10.5156,10.3112,10.3645,94400.0],["2012-04-18",10.2836,10.2836,10.0643,10.2325,154000.0],["2012-04-19",10.2708,10.3623,10.011,10.0685,141200.0],["2012-04-20",10.3112,10.4518,10.0132,10.0643,285600.0],["2012-04-23",9.9025,9.9663,9.747,9.8577,257600.0],["2012-04-24",9.8471,10.0749,9.8428,9.9663,144000.0],["2012-04-25",10.126,10.2197,9.945,10.0792,182800.0],["2012-04-26",10.0217,10.1239,10.0196,10.0494,106800.0],["2012-04-27",10.1068,10.3666,9.9983,10.3623,164800.0],["2012-04-30",10.2687,10.2814,10.1686,10.1771,136000.0],["2012-05-01",10.1622,10.4326,10.1622,10.2538,244000.0],["2012-05-02",10.1579,10.3261,10.077,10.2985,111600.0],["2012-05-03",10.2197,10.2963,10.1303,10.1558,196000.0],["2012-05-04",10.1324,10.1324,9.8663,9.9386,156400.0],["2012-05-07",9.879,10.0557,9.879,9.9855,80000.0],["2012-05-08",9.9003,10.0685,9.8599,10.0515,123200.0],["2012-05-09",9.977,10.0345,9.8471,9.9131,132000.0],["2012-05-10",9.9834,10.0749,9.8769,9.9791,100000.0],["2012-05-11",9.8726,10.0515,9.8726,10.0408,125200.0],["2012-05-14",9.9131,10.0132,9.8961,9.9174,114400.0],["2012-05-15",9.8939,10.1026,9.8939,10.0962,96000.0],["2012-05-16",10.1047,10.1537,9.9408,9.9621,165200.0],["2012-05-17",9.9599,10.0919,9.9025,9.9897,128000.0],["2012-05-18",9.9663,10.1196,9.9663,10.0345,182000.0],["2012-05-21",10.0557,10.0557,9.7534,9.9791,238800.0],["2012-05-22",10.0025,10.0132,9.7747,9.8641,132000.0],["2012-05-23",9.7406,9.928,9.7002,9.8875,128000.0],["2012-05-24",9.9344,10.011,9.7704,10.0089,132000.0],["2012-05-25",10.0366,10.0366,9.7896,9.9046,153600.0],["2012-05-29",9.9493,10.1345,9.9301,10.1068,106400.0],["2012-05-30",10.043,10.0856,9.994,10.0132,102800.0],["2012-05-31",10.011,10.143,9.9025,10.0536,214400.0],["2012-06-01",9.8407,10.0408,9.8109,9.8492,154400.0],["2012-06-04",9.8812,10.0174,9.8322,9.9472,137600.0],["2012-06-05",9.8684,10.0345,9.8279,9.9195,227200.0],["2012-06-06",10.0068,10.2325,9.9812,10.2197,220400.0],["2012-06-07",10.3432,10.3772,10.2516,10.3112,223200.0],["2012-06-08",10.2836,10.5752,10.2708,10.5071,121600.0],["2012-06-11",10.5838,10.5859,10.3559,10.3687,223200.0],["2012-06-12",10.456,10.6434,10.3581,10.6306,149600.0],["2012-06-13",10.5923,10.6327,10.4092,10.4581,126000.0],["2012-06-14",10.4326,10.6221,10.3772,10.6221,125600.0],["2012-06-15",10.5731,10.6753,10.4688,10.6327,367600.0],["2012-06-18",10.5667,10.7222,10.554,10.6051,156400.0],["2012-06-19",10.6178,10.8542,10.6157,10.8307,144800.0],["2012-06-20",10.8456,10.8542,10.6455,10.7328,49200.0],["2012-06-21",10.7009,10.7009,10.4092,10.4283,131200.0],["2012-06-22",10.5135,10.8137,10.4752,10.6966,480800.0],["2012-06-25",10.5029,10.7456,10.4688,10.7009,123600.0],["2012-06-26",10.7094,10.8244,10.5646,10.7285,375200.0],["2012-06-27",10.7711,11.0373,10.7626,11.0181,152400.0],["2012-06-28",10.9223,10.9223,10.7073,10.9202,72000.0],["2012-06-29",11.0713,11.2502,11.05,11.248,124800.0],["2012-07-02",11.2629,11.4035,10.9606,11.3971,167200.0],["2012-07-03",11.3375,11.4993,11.329,11.4993,74800.0],["2012-07-05",11.4141,11.6547,11.3779,11.4822,66400.0],["2012-07-06",11.3375,11.4269,11.2842,11.314,65600.0],["2012-07-09",11.3119,11.4546,11.2374,11.412,162800.0],["2012-07-10",11.4546,11.5333,11.2523,11.2885,62400.0],["2012-07-11",11.2821,11.5184,11.2502,11.346,104800.0],["2012-07-12",11.2906,11.5376,11.1097,11.4865,118400.0],["2012-07-13",11.4972,11.6526,11.4056,11.4972,101200.0],["2012-07-16",11.4311,11.4311,11.2523,11.28,98400.0],["2012-07-17",11.2736,11.3779,11.1288,11.3119,77600.0],["2012-07-18",11.4269,11.5184,11.248,11.3524,104400.0],["2012-07-19",11.5419,11.7654,11.4013,11.693,169600.0],["2012-07-20",11.5908,11.8761,11.5908,11.6781,187600.0],["2012-07-23",11.2906,11.4546,11.2566,11.2566,208400.0],["2012-07-24",11.2842,11.2842,11.0373,11.1246,392800.0],["2012-07-25",11.2119,11.2587,11.099,11.1373,138400.0],["2012-07-26",11.2544,11.5291,11.1075,11.2289,113600.0],["2012-07-27",11.2417,11.3375,11.0777,11.3183,134400.0],["2012-07-30",11.2885,11.3588,11.1778,11.2672,59600.0],["2012-07-31",11.1863,11.2225,10.9713,11.0053,148800.0],["2012-08-01",11.0969,11.1884,10.7498,10.7945,152800.0],["2012-08-02",10.7924,11.1778,10.7583,11.0479,148400.0],["2012-08-03",11.1735,11.4205,10.9627,11.2289,84800.0],["2012-08-06",11.2715,11.3098,11.0607,11.099,96800.0],["2012-08-07",11.182,11.182,11.0309,11.0713,127600.0],["2012-08-08",11.0202,11.2523,11.0202,11.1714,113600.0],["2012-08-09",11.0394,11.1033,10.8563,11.0011,104000.0],["2012-08-10",11.0096,11.0096,10.884,10.9606,77200.0],["2012-08-13",10.9031,10.9138,10.4411,10.8925,93600.0],["2012-08-14",10.9095,10.9287,10.7094,10.7498,144000.0],["2012-08-15",10.686,10.8031,10.6583,10.7243,142800.0],["2012-08-16",10.7136,11.082,10.5987,11.0756,161200.0],["2012-08-17",11.0202,11.3013,10.9329,11.2289,73600.0],["2012-08-20",11.0926,11.0926,10.9734,11.0458,86800.0],["2012-08-21",11.1182,11.1501,10.9031,10.9116,87600.0],["2012-08-22",10.8733,10.9542,10.7733,10.8456,65200.0],["2012-08-23",10.8393,10.8456,10.6987,10.8031,79600.0],["2012-08-24",10.6476,10.9351,10.6476,10.8563,82000.0],["2012-08-27",10.8818,11.1139,10.8116,11.099,79600.0],["2012-08-28",11.0671,11.1182,11.0437,11.082,137200.0],["2012-08-29",10.9904,11.0905,10.9734,11.0841,124000.0],["2012-08-30",11.0564,11.0841,10.9521,11.0479,52400.0],["2012-08-31",11.1352,11.1352,10.9606,11.0841,115600.0],["2012-09-04",11.1501,11.2118,10.9627,11.1863,104000.0],["2012-09-05",11.1437,11.3077,11.1437,11.2906,181200.0],["2012-09-06",11.346,11.5014,11.297,11.4716,170400.0],["2012-09-07",11.478,11.5504,11.3502,11.4972,116400.0],["2012-09-10",11.5206,11.6696,11.5078,11.6164,73200.0],["2012-09-11",11.593,11.7101,11.5376,11.6824,78000.0],["2012-09-12",11.7143,11.7143,11.4226,11.4673,79600.0],["2012-09-13",11.461,11.6292,11.1927,11.5099,265200.0],["2012-09-14",11.5759,11.7888,11.4439,11.759,115600.0],["2012-09-17",11.6845,11.874,11.6483,11.8399,58400.0],["2012-09-18",11.7974,12.0656,11.6845,12.0571,241600.0],["2012-09-19",12.0486,12.0486,11.808,12.0081,133200.0],["2012-09-20",11.9081,12.0017,11.7569,11.8676,72400.0],["2012-09-21",12.0358,12.0677,11.8144,11.8442,249600.0],["2012-09-24",11.825,12.0635,11.7377,11.9975,86400.0],["2012-09-25",12.0379,12.0997,11.8761,11.8953,160400.0],["2012-09-26",11.9443,12.0252,11.8527,11.9613,88000.0],["2012-09-27",12.0337,12.1699,11.8208,12.1231,157600.0],["2012-09-28",12.0465,12.1678,11.9294,12.155,82400.0],["2012-10-01",12.1891,12.3488,12.0954,12.1572,110000.0],["2012-10-02",12.2147,12.3956,11.6526,11.9443,273200.0],["2012-10-03",11.9357,12.0848,11.825,11.8378,57200.0],["2012-10-04",11.8463,12.0124,11.7186,11.9656,90800.0],["2012-10-05",11.9741,12.2338,11.9677,12.0273,62400.0],["2012-10-08",11.9528,12.1508,11.9528,12.0507,46400.0],["2012-10-09",12.0784,12.0784,11.6803,11.6909,99200.0],["2012-10-10",11.742,11.8186,11.6164,11.759,75200.0],["2012-10-11",11.8165,11.9081,11.7079,11.8825,50800.0],["2012-10-12",11.8548,11.9187,11.7718,11.8527,61200.0],["2012-10-15",11.8527,12.0188,11.8314,11.9805,57600.0],["2012-10-16",12.0188,12.1572,11.8335,11.9443,96000.0],["2012-10-17",11.989,12.2743,11.9592,12.2636,110400.0],["2012-10-18",12.402,12.5447,12.0528,12.1465,174000.0],["2012-10-19",12.0507,12.2572,11.8846,12.0188,158000.0],["2012-10-22",11.8165,11.9187,11.6377,11.6994,233600.0],["2012-10-23",11.6419,11.8123,11.3545,11.6143,180000.0],["2012-10-24",11.6483,11.6483,11.4248,11.5291,56000.0],["2012-10-25",11.6547,11.6547,11.4524,11.5738,46000.0],["2012-10-26",11.5397,11.5397,11.1778,11.4013,124000.0],["2012-10-31",11.3758,11.7569,11.2012,11.7058,136000.0],["2012-11-01",11.6781,11.7079,11.3779,11.5908,284800.0],["2012-11-02",11.5951,11.6611,11.4035,11.5014,128400.0],["2012-11-05",11.4886,11.4993,11.3396,11.4248,153600.0],["2012-11-06",11.4248,11.6313,11.3417,11.5142,84000.0],["2012-11-07",11.3651,11.3694,11.0735,11.182,128400.0],["2012-11-08",11.1991,11.2289,11.0564,11.1948,128000.0],["2012-11-09",11.0543,11.1671,10.8925,10.9351,74800.0],["2012-11-12",11.0011,11.0862,10.8265,11.0032,34800.0],["2012-11-13",10.918,11.0032,10.5774,10.5944,122400.0],["2012-11-14",10.6476,10.6476,10.3112,10.4752,152000.0],["2012-11-15",10.5135,10.5497,10.3155,10.4667,145600.0],["2012-11-16",10.3921,10.9031,10.1132,10.7328,282400.0],["2012-11-19",10.7967,11.1373,10.7882,10.9329,127200.0],["2012-11-20",10.9138,11.0415,10.7562,10.9989,128000.0],["2012-11-21",10.9989,11.0437,10.7924,10.8371,51600.0],["2012-11-23",10.8904,10.95,10.7754,10.95,38800.0],["2012-11-26",10.9116,11.182,10.9116,11.1735,93200.0],["2012-11-27",11.1054,11.2374,11.0884,11.1714,106000.0],["2012-11-28",11.1778,11.2587,10.9542,11.2268,141600.0],["2012-11-29",11.3204,11.4141,11.2182,11.346,122400.0],["2012-11-30",11.3928,11.4737,11.2842,11.3779,256000.0],["2012-12-03",11.4205,11.6015,11.1054,11.2651,93200.0],["2012-12-04",11.297,11.4162,11.1629,11.4013,112800.0],["2012-12-05",11.4099,11.4162,11.1395,11.1671,162800.0],["2012-12-06",11.1309,11.1778,11.0287,11.148,156400.0],["2012-12-07",11.1757,11.1842,11.0586,11.1203,120400.0],["2012-12-10",11.1054,11.2842,11.1054,11.2842,118400.0],["2012-12-11",11.2842,11.3673,11.1586,11.2885,203600.0],["2012-12-12",11.2821,11.3311,11.1118,11.1735,143600.0],["2012-12-13",11.2097,11.3353,10.818,11.2779,204000.0],["2012-12-14",11.214,11.3268,11.165,11.2417,140400.0],["2012-12-17",11.2438,11.3439,11.2438,11.3332,110400.0],["2012-12-18",11.3162,11.4972,11.3162,11.4588,116400.0],["2012-12-19",11.429,11.4971,11.3588,11.3886,103200.0],["2012-12-20",11.3758,11.4588,11.2842,11.4418,123600.0],["2012-12-21",11.4929,11.4929,11.2821,11.3886,894400.0],["2012-12-24",11.3651,11.412,11.231,11.3609,68800.0],["2012-12-26",11.3502,11.4099,11.1948,11.2118,60800.0],["2012-12-27",11.1884,11.38,11.1203,11.3566,101200.0],["2012-12-28",11.3055,11.5397,11.2608,11.4333,159200.0],["2012-12-31",11.3545,11.8932,11.3439,11.8868,246400.0],["2013-01-02",11.9911,12.1848,11.9656,12.1167,232400.0],["2013-01-03",12.1039,12.1487,11.8825,11.957,98000.0],["2013-01-04",11.9975,12.1806,11.9975,12.0848,161200.0],["2013-01-07",12.0656,12.1337,11.9208,11.9613,41600.0],["2013-01-08",12.1359,12.1359,11.7995,11.94,55200.0],["2013-01-09",11.8804,11.8932,11.7207,11.7484,113200.0],["2013-01-10",11.791,11.8357,11.5738,11.6632,139200.0],["2013-01-11",11.6781,11.7505,11.6079,11.7271,85200.0],["2013-01-14",11.6739,11.6994,11.5802,11.6611,23200.0],["2013-01-15",11.5695,11.6952,11.5695,11.6845,36800.0],["2013-01-16",11.6866,11.6973,11.61,11.6249,65200.0],["2013-01-17",11.6377,11.6717,11.5142,11.6632,65200.0],["2013-01-18",11.6249,11.659,11.5589,11.5908,104800.0],["2013-01-22",11.593,11.8783,11.5866,11.8548,156400.0],["2013-01-23",11.8123,11.923,11.6952,11.7228,103600.0],["2013-01-24",11.7015,11.8144,11.5653,11.7888,110000.0],["2013-01-25",11.8144,11.8144,11.5291,11.627,161200.0],["2013-01-28",11.5993,11.7761,11.4993,11.7058,126000.0],["2013-01-29",11.6185,11.8399,11.6079,11.7569,119200.0],["2013-01-30",11.7079,11.8889,11.5483,11.676,118800.0],["2013-01-31",11.5504,11.5504,10.1303,10.4092,1706000.0],["2013-02-01",10.4305,10.5029,10.1814,10.2495,667200.0],["2013-02-04",10.2005,10.2814,10.043,10.175,288800.0],["2013-02-05",10.2921,10.324,10.2197,10.258,280800.0],["2013-02-06",10.1963,10.554,10.1601,10.4858,251600.0],["2013-02-07",10.4709,10.4773,10.3389,10.39,324400.0],["2013-02-08",10.4262,10.5391,10.3581,10.5114,181600.0],["2013-02-11",10.5369,10.6583,10.439,10.5774,257200.0],["2013-02-12",10.5518,10.6923,10.5242,10.5923,234000.0],["2013-02-13",10.6242,10.6881,10.571,10.6391,136400.0],["2013-02-14",10.6498,10.6817,10.6157,10.637,214800.0],["2013-02-15",10.7349,10.7349,10.4667,10.6519,692400.0],["2013-02-19",10.703,11.0735,10.703,11.0224,188800.0],["2013-02-20",10.9926,11.0735,10.8733,10.8946,178800.0],["2013-02-21",10.918,11.1075,10.8755,11.0458,350000.0],["2013-02-22",11.0458,11.0649,10.8967,10.95,164400.0],["2013-02-25",10.9649,11.0011,10.7051,10.7094,218400.0],["2013-02-26",10.7711,10.8393,10.7328,10.7818,115200.0],["2013-02-27",10.7584,10.8563,10.7584,10.7711,176000.0],["2013-02-28",10.7818,10.7967,10.6924,10.703,218400.0],["2013-03-01",10.6732,10.8584,10.6604,10.8052,138000.0],["2013-03-04",10.752,10.9138,10.752,10.9116,168400.0],["2013-03-05",10.9372,11.0053,10.884,10.9415,248800.0],["2013-03-06",10.9991,11.1101,10.7813,11.0525,95200.0],["2013-03-07",11.0845,11.1379,11.0738,11.0931,166000.0],["2013-03-08",11.1934,11.1934,11.0525,11.1016,157200.0],["2013-03-11",11.0546,11.1806,11.0546,11.1101,108800.0],["2013-03-12",11.0824,11.1913,11.0824,11.1101,167600.0],["2013-03-13",11.1486,11.2639,11.0803,11.1849,100400.0],["2013-03-14",11.1849,11.3151,11.1379,11.3045,102400.0],["2013-03-15",11.3301,11.55,11.3173,11.4753,301200.0],["2013-03-18",11.3536,11.5073,11.2169,11.3386,113200.0],["2013-03-19",11.3279,11.4582,11.2105,11.2319,146400.0],["2013-03-20",11.3002,11.4219,11.2767,11.4198,160800.0],["2013-03-21",11.3173,11.6888,11.3173,11.518,140400.0],["2013-03-22",11.4048,11.5735,11.3728,11.4027,178800.0],["2013-03-25",11.3429,11.5927,11.3279,11.503,126400.0],["2013-03-26",11.5799,11.6055,11.4283,11.5351,88400.0],["2013-03-27",11.4411,11.5885,11.3877,11.5842,68800.0],["2013-03-28",11.6184,11.6184,11.503,11.518,194800.0],["2013-04-01",11.5351,11.5991,11.2233,11.2831,171200.0],["2013-04-02",11.3173,11.4561,11.1977,11.281,158800.0],["2013-04-03",11.313,11.3173,11.1657,11.187,182800.0],["2013-04-04",11.1059,11.2788,11.1059,11.2276,90400.0],["2013-04-05",11.0546,11.2938,10.8923,11.187,96400.0],["2013-04-08",11.234,11.3472,11.0931,11.2788,71600.0],["2013-04-09",11.2618,11.2618,11.0674,11.1037,114400.0],["2013-04-10",11.1657,11.3536,11.123,11.3237,122800.0],["2013-04-11",11.2788,11.36,11.1379,11.1507,150800.0],["2013-04-12",11.0375,11.3514,10.8454,11.3301,113200.0],["2013-04-15",11.1742,11.202,10.7685,10.8774,248800.0],["2013-04-16",10.9906,11.061,10.8603,11.0119,163600.0],["2013-04-17",10.9436,11.0205,10.7664,10.8112,142800.0],["2013-04-18",10.8731,11.3578,10.8731,11.0931,485600.0],["2013-04-19",11.0738,11.2703,11.0738,11.123,293200.0],["2013-04-22",10.9628,11.3045,10.9628,11.1806,396000.0],["2013-04-23",11.219,11.2596,11.1956,11.2468,351200.0],["2013-04-24",11.2425,11.2596,11.1358,11.2276,262000.0],["2013-04-25",11.2724,11.3109,11.202,11.2233,232000.0],["2013-04-26",11.219,11.2489,11.1806,11.2126,272400.0],["2013-04-29",11.281,11.3301,11.2788,11.3151,157200.0],["2013-04-30",11.3365,11.3408,11.2233,11.2532,348800.0],["2013-05-01",11.1934,11.3365,11.0717,11.1144,378400.0],["2013-05-02",11.1742,11.3023,11.1614,11.234,158400.0],["2013-05-03",11.3365,11.5735,11.3087,11.4838,164800.0],["2013-05-06",11.4667,11.5073,11.3322,11.3493,69200.0],["2013-05-07",11.281,11.4027,11.1806,11.3877,89600.0],["2013-05-08",11.3792,11.471,11.2425,11.3557,166400.0],["2013-05-09",11.3215,11.4753,11.2831,11.3963,102800.0],["2013-05-10",11.4091,11.4689,11.3557,11.4561,61600.0],["2013-05-13",11.3771,11.4582,11.328,11.4433,73600.0],["2013-05-14",11.4347,11.6269,11.4347,11.6098,121200.0],["2013-05-15",11.5458,11.6632,11.5052,11.6461,76800.0],["2013-05-16",11.5799,11.7315,11.5522,11.644,85200.0],["2013-05-17",11.6717,11.8127,11.5863,11.7742,148400.0],["2013-05-20",11.6974,11.7785,11.676,11.7401,96400.0],["2013-05-21",11.7059,11.8041,11.7016,11.7977,90800.0],["2013-05-22",11.7742,12.1159,11.7742,11.881,144400.0],["2013-05-23",11.849,11.9963,11.7102,11.9771,212800.0],["2013-05-24",11.9515,12.0561,11.8532,11.9451,86400.0],["2013-05-28",12.0646,12.3465,11.8661,12.3358,146800.0],["2013-05-29",12.2333,12.2333,11.9685,11.992,114400.0],["2013-05-30",12.0006,12.0219,11.8874,11.9451,96800.0],["2013-05-31",11.8575,12.0412,11.8575,11.9579,212400.0],["2013-06-03",11.9984,12.2888,11.9002,12.2739,256400.0],["2013-06-04",12.2483,12.2696,12.1031,12.2056,160400.0],["2013-06-05",12.2313,12.2313,12.045,12.1499,117600.0],["2013-06-06",12.1242,12.2034,12.0,12.1628,163200.0],["2013-06-07",12.257,12.4967,12.2034,12.3041,144000.0],["2013-06-10",12.4561,12.5053,12.1949,12.4282,98800.0],["2013-06-11",12.3469,12.5224,12.2163,12.4347,56000.0],["2013-06-12",12.4175,12.4175,12.2313,12.257,125600.0],["2013-06-13",12.2034,12.5545,11.9936,12.5545,159600.0],["2013-06-14",12.4711,12.6016,12.3019,12.394,80400.0],["2013-06-17",12.394,12.394,12.1328,12.2826,211200.0],["2013-06-18",12.2634,12.5417,12.2206,12.5224,89600.0],["2013-06-19",12.4839,12.5503,12.2912,12.3704,110000.0],["2013-06-20",12.2505,12.3426,12.1306,12.2398,148400.0],["2013-06-21",12.2591,12.6937,12.2248,12.6488,334800.0],["2013-06-24",12.561,12.7986,12.4668,12.6423,156800.0],["2013-06-25",12.7858,12.7858,12.516,12.6124,144000.0],["2013-06-26",12.668,12.668,12.4132,12.4389,115600.0],["2013-06-27",12.4839,12.6595,12.4839,12.6295,115200.0],["2013-06-28",12.5995,12.7472,12.5588,12.6552,512800.0],["2013-07-01",12.6851,12.9934,12.6595,12.8157,150000.0],["2013-07-02",12.7708,12.8564,12.6766,12.85,110400.0],["2013-07-03",12.8543,13.0127,12.8543,12.9956,46000.0],["2013-07-05",13.154,13.3467,12.9999,13.3103,87200.0],["2013-07-08",13.3617,13.7214,13.3617,13.7128,148400.0],["2013-07-09",13.6743,14.2009,13.5522,14.1496,320000.0],["2013-07-10",14.1303,14.2652,13.9226,14.1303,138400.0],["2013-07-11",14.1838,14.3851,14.1838,14.2673,116400.0],["2013-07-12",14.2373,14.3851,14.1774,14.2523,164400.0],["2013-07-15",14.3016,14.3936,14.156,14.2802,149200.0],["2013-07-16",14.2737,14.2737,14.0682,14.0982,100800.0],["2013-07-17",14.1817,14.2459,13.8926,13.9333,105200.0],["2013-07-18",13.9462,14.0318,13.9012,13.9804,179600.0],["2013-07-19",13.9612,14.0018,13.9012,13.944,121600.0],["2013-07-22",13.8862,13.9697,13.8263,13.8948,69600.0],["2013-07-23",13.9033,13.9547,13.6529,13.7449,181200.0],["2013-07-24",14.0768,14.0768,13.5458,13.6721,257600.0],["2013-07-25",13.6957,14.6056,13.6143,14.5799,171600.0],["2013-07-26",14.4086,14.415,14.0404,14.3208,135600.0],["2013-07-29",14.3315,14.4643,14.2116,14.2566,119200.0],["2013-07-30",14.2695,14.3315,14.1731,14.2823,130800.0],["2013-07-31",14.3444,14.3444,14.1389,14.156,132400.0],["2013-08-01",14.2887,14.3401,14.2009,14.323,82000.0],["2013-08-02",14.2395,14.2395,14.1346,14.2373,72000.0],["2013-08-05",14.1795,14.505,13.9119,14.2009,202000.0],["2013-08-06",14.1303,14.4172,14.0725,14.2009,77600.0],["2013-08-07",14.4386,14.4493,14.1324,14.2159,78000.0],["2013-08-08",14.263,14.3337,14.1624,14.2994,77600.0],["2013-08-09",14.2309,14.4407,14.1496,14.3893,65200.0],["2013-08-12",14.3808,14.4407,14.2052,14.43,74800.0],["2013-08-13",14.445,14.4493,14.3058,14.4364,44400.0],["2013-08-14",14.3679,14.4985,14.338,14.4686,80400.0],["2013-08-15",14.2887,14.3765,14.2288,14.3037,167600.0],["2013-08-16",14.2266,14.3572,14.2266,14.3358,81200.0],["2013-08-19",14.2395,14.4043,14.1795,14.2009,50800.0],["2013-08-20",14.1945,14.4686,14.1431,14.4108,42800.0],["2013-08-21",14.3273,14.4514,14.1025,14.126,61600.0],["2013-08-22",14.1752,14.2566,13.458,14.1667,138400.0],["2013-08-23",14.156,14.2759,14.0853,14.2673,62800.0],["2013-08-26",14.2438,14.415,14.1003,14.2223,74000.0],["2013-08-27",14.0596,14.3658,13.7706,13.8841,120400.0],["2013-08-28",13.9205,14.1688,13.9205,14.019,78000.0],["2013-08-29",14.0361,14.3251,13.9804,14.2416,107600.0],["2013-08-30",14.248,14.248,13.929,13.944,202800.0],["2013-09-03",14.1239,14.2545,13.8477,14.0661,109600.0],["2013-09-04",14.0446,14.1412,13.8965,14.0768,110000.0],["2013-09-05",14.0467,14.0918,13.9266,13.9888,140000.0],["2013-09-06",14.0038,14.3343,13.9523,14.1519,114000.0],["2013-09-09",14.2656,14.4909,14.1648,14.4759,83200.0],["2013-09-10",14.5167,14.669,14.3858,14.639,92800.0],["2013-09-11",14.6948,14.8557,14.4673,14.7785,75600.0],["2013-09-12",14.7935,14.8171,14.6819,14.7163,63200.0],["2013-09-13",14.7914,14.9802,14.6884,14.9716,81600.0],["2013-09-16",15.1583,15.3793,14.6025,14.6304,151200.0],["2013-09-17",14.6326,14.7849,14.5467,14.5982,217600.0],["2013-09-18",14.5918,14.7549,14.3858,14.742,168800.0],["2013-09-19",14.7377,14.8407,14.6304,14.8193,120800.0],["2013-09-20",14.7956,14.9823,14.7356,14.9373,388400.0],["2013-09-23",15.0338,15.4072,14.9823,15.3321,118800.0],["2013-09-24",15.3042,15.5832,15.1733,15.2742,112000.0],["2013-09-25",15.3364,15.448,15.1862,15.2227,146400.0],["2013-09-26",15.4501,15.4501,15.1733,15.3386,78400.0],["2013-09-27",15.2227,15.4501,15.1562,15.33,67600.0],["2013-09-30",15.2098,15.4802,15.066,15.4158,141200.0],["2013-10-01",15.4008,15.551,15.2141,15.3514,151600.0],["2013-10-02",15.2892,15.3407,15.0853,15.1154,66400.0],["2013-10-03",15.0467,15.0467,14.742,14.8171,60400.0],["2013-10-04",14.7828,15.1089,14.7227,14.9888,43200.0],["2013-10-07",14.9137,14.978,14.7356,14.7592,69200.0],["2013-10-08",14.8042,14.9308,14.6154,14.6626,76000.0],["2013-10-09",14.8708,15.0167,14.6712,14.7806,95600.0],["2013-10-10",14.9566,15.3557,14.551,15.2892,63600.0],["2013-10-11",15.2785,15.6948,15.2656,15.6926,70400.0],["2013-10-14",15.581,15.8407,15.5445,15.7098,96000.0],["2013-10-15",15.7184,15.757,15.4437,15.4866,104000.0],["2013-10-16",15.5295,15.6368,15.3793,15.5467,169600.0],["2013-10-17",15.5789,16.0982,15.5488,16.0939,198400.0],["2013-10-18",16.2591,16.5231,16.1819,16.3814,292400.0],["2013-10-21",16.3235,16.9694,16.3235,16.684,221600.0],["2013-10-22",16.7291,17.0016,16.6883,16.9351,119200.0],["2013-10-23",16.9973,17.0702,16.8449,16.9994,105600.0],["2013-10-24",16.9973,17.2741,16.9973,17.214,48800.0],["2013-10-25",17.2698,17.2698,17.0059,17.081,68000.0],["2013-10-28",17.0595,17.0595,16.8342,16.9823,111200.0],["2013-10-29",16.9522,16.9522,16.7956,16.8364,81600.0],["2013-10-30",16.86,16.9522,16.3922,16.4115,115600.0],["2013-10-31",16.3836,16.4716,16.2226,16.2248,232000.0],["2013-11-01",16.1733,16.2398,15.9887,16.0317,212400.0],["2013-11-04",16.0574,16.1261,15.963,16.0596,229200.0],["2013-11-05",15.8686,16.1261,15.8214,16.0274,84800.0],["2013-11-06",15.9523,16.169,15.9501,16.0231,93200.0],["2013-11-07",16.0359,16.0359,15.6583,15.7291,96400.0],["2013-11-08",15.7463,16.2226,15.7463,16.0338,96400.0],["2013-11-11",15.9587,16.1347,15.8064,15.963,426800.0],["2013-11-12",15.9608,16.0767,15.6175,15.9372,212400.0],["2013-11-13",15.8514,15.9866,15.6154,15.963,631600.0],["2013-11-14",15.9179,16.0638,15.7892,15.8986,67200.0],["2013-11-15",15.8707,16.2033,15.7763,16.1583,177600.0],["2013-11-18",16.1411,16.375,16.0381,16.0917,98800.0],["2013-11-19",16.051,16.1604,15.8793,15.978,114800.0],["2013-11-20",16.081,16.081,15.8879,16.0102,105200.0],["2013-11-21",16.0488,16.3321,15.8192,16.3278,263600.0],["2013-11-22",16.3814,16.5445,16.1282,16.4758,179200.0],["2013-11-25",16.4973,16.5595,16.4522,16.5102,191600.0],["2013-11-26",16.5295,16.6714,16.5295,16.6134,164000.0],["2013-11-27",16.5553,16.9337,16.5553,16.9079,140800.0],["2013-11-29",17.0692,17.0692,16.6349,16.6349,94400.0],["2013-12-02",16.7123,16.8434,16.3747,16.4801,159200.0],["2013-12-03",16.4156,16.5962,16.3403,16.5317,954800.0],["2013-12-04",16.5252,16.7639,16.3489,16.5704,250800.0],["2013-12-05",16.551,16.7187,16.4951,16.6714,162400.0],["2013-12-06",16.8477,17.052,16.8241,16.9402,144800.0],["2013-12-09",16.9746,17.0004,16.4822,16.594,198400.0],["2013-12-10",16.5983,16.7445,16.2952,16.6456,227200.0],["2013-12-11",16.708,16.708,16.0823,16.235,238800.0],["2013-12-12",16.1984,16.4263,16.1382,16.2608,165600.0],["2013-12-13",16.336,16.3726,16.1253,16.235,180000.0],["2013-12-16",16.2543,16.3188,16.1382,16.2285,218400.0],["2013-12-17",16.2264,16.2264,16.0694,16.1232,159200.0],["2013-12-18",16.1533,16.4844,16.0221,16.4736,157600.0],["2013-12-19",16.407,16.5876,16.3124,16.3145,104000.0],["2013-12-20",16.3919,17.0928,16.3876,17.0133,457200.0],["2013-12-23",17.0348,17.1681,16.9466,17.1122,138400.0],["2013-12-24",17.08,17.1703,17.0047,17.0756,48000.0],["2013-12-26",17.1079,17.1079,16.88,16.9681,57600.0],["2013-12-27",17.0262,17.0262,16.8262,16.8563,60400.0],["2013-12-30",16.794,16.9294,16.7295,16.7682,68000.0],["2013-12-31",16.7983,16.8714,16.6112,16.6134,108000.0],["2014-01-02",16.6327,16.6327,16.2285,16.4328,146000.0],["2014-01-03",16.4801,16.7252,16.3747,16.637,157600.0],["2014-01-06",16.6671,16.7123,16.3855,16.5123,224800.0],["2014-01-07",16.5553,16.7467,16.3962,16.4328,120400.0],["2014-01-08",16.4801,16.4801,15.9426,16.2178,228000.0],["2014-01-09",16.2694,16.2694,15.9297,16.2414,132800.0],["2014-01-10",16.2586,16.3059,16.0565,16.2758,92400.0],["2014-01-13",16.164,16.2006,15.992,16.1017,167200.0],["2014-01-14",16.1683,16.5983,15.9705,16.321,116400.0],["2014-01-15",16.4005,16.4865,16.2909,16.3898,103200.0],["2014-01-16",16.3962,16.5102,16.2479,16.4457,81600.0],["2014-01-17",16.3833,16.4478,16.1361,16.1447,77600.0],["2014-01-21",16.2694,16.4199,16.1232,16.3704,74000.0],["2014-01-22",16.336,16.5209,16.2973,16.3554,71200.0],["2014-01-23",16.3274,16.6306,16.2328,16.6069,146000.0],["2014-01-24",16.4607,16.5704,15.8458,16.1146,190800.0],["2014-01-27",16.0802,16.1855,15.7426,15.7426,95600.0],["2014-01-28",15.762,15.8501,15.5255,15.8028,143600.0],["2014-01-29",15.8673,15.8673,15.3148,15.5663,174800.0],["2014-01-30",15.6588,16.2651,15.5147,16.0694,194000.0],["2014-01-31",15.7448,15.9275,15.3685,15.5276,175200.0],["2014-02-03",15.5341,15.6287,14.9471,15.1342,226000.0],["2014-02-04",15.1664,15.2094,14.9557,15.0245,158400.0],["2014-02-05",14.9729,15.1019,14.6332,14.6891,164800.0],["2014-02-06",14.9278,15.3169,14.1279,15.0288,435600.0],["2014-02-07",15.1105,15.3105,14.9407,15.2223,259200.0],["2014-02-10",15.1621,15.3363,15.0288,15.2718,190000.0],["2014-02-11",15.6201,15.6201,15.1041,15.2137,96400.0],["2014-02-12",15.1858,15.4266,15.132,15.1858,129600.0],["2014-02-13",15.1256,15.4631,15.0826,15.4223,98800.0],["2014-02-14",15.3965,15.4051,15.1084,15.3212,174400.0],["2014-02-18",15.3191,15.7211,15.3191,15.6394,121200.0],["2014-02-19",15.5341,15.6867,15.261,15.3427,227600.0],["2014-02-20",15.2868,15.6889,15.1729,15.562,104800.0],["2014-02-21",15.5663,15.5663,15.4008,15.5126,233600.0],["2014-02-24",15.5083,15.6738,15.4094,15.4416,185600.0],["2014-02-25",15.4696,15.5556,15.2137,15.2481,98000.0],["2014-02-26",15.3019,15.5126,15.1836,15.2696,117200.0],["2014-02-27",15.1793,15.332,15.1385,15.2266,190800.0],["2014-02-28",15.2374,15.3599,14.9471,15.3169,217200.0],["2014-03-03",15.1944,15.4911,15.0331,15.4481,198800.0],["2014-03-04",15.6201,16.4328,15.5319,16.2608,366400.0],["2014-03-05",16.2867,16.2867,15.879,16.0084,264400.0],["2014-03-06",16.1745,16.4743,15.9609,16.3579,213200.0],["2014-03-07",16.5045,16.5757,16.1249,16.3859,206000.0],["2014-03-10",16.3406,16.4808,15.9199,16.291,160800.0],["2014-03-11",16.0925,16.3298,15.9221,16.2263,158400.0],["2014-03-12",16.14,16.222,15.9609,16.017,126000.0],["2014-03-13",16.1249,16.1249,15.6762,15.9523,172000.0],["2014-03-14",15.9372,16.2112,15.7215,16.127,146400.0],["2014-03-17",16.1421,16.4312,16.1012,16.291,92400.0],["2014-03-18",16.2457,16.4787,16.2112,16.2867,215600.0],["2014-03-19",16.3406,16.3406,15.9868,16.127,65200.0],["2014-03-20",16.0666,16.2112,15.9372,16.0602,77200.0],["2014-03-21",16.1745,16.5455,16.0407,16.2392,324400.0],["2014-03-24",16.2133,16.3514,15.9243,16.1335,145600.0],["2014-03-25",16.2824,16.3751,16.0105,16.1853,110400.0],["2014-03-26",16.3363,16.483,15.7452,15.8013,150800.0],["2014-03-27",15.8725,16.058,15.6309,16.0343,164400.0],["2014-03-28",15.9739,16.1766,15.8595,15.9156,134400.0],["2014-03-31",15.9437,16.2522,15.9437,16.1917,171200.0],["2014-04-01",16.1443,16.4873,16.1443,16.3794,207600.0],["2014-04-02",16.4398,16.4571,16.2025,16.4161,100800.0],["2014-04-03",16.4053,16.4851,16.1314,16.3039,92400.0],["2014-04-04",16.2975,16.3277,15.605,15.674,285200.0],["2014-04-07",15.5511,15.7258,15.3763,15.5187,262000.0],["2014-04-08",15.5834,15.8337,15.4303,15.687,376800.0],["2014-04-09",15.8013,15.8013,15.4734,15.7474,315600.0],["2014-04-10",15.687,15.7733,15.2383,15.3181,202800.0],["2014-04-11",15.1541,15.385,14.9751,15.1347,206400.0],["2014-04-14",15.2232,15.3785,15.0959,15.1628,144400.0],["2014-04-15",15.1261,15.3461,14.9643,15.2642,140800.0],["2014-04-16",15.3893,15.7366,15.2771,15.6028,149600.0],["2014-04-17",15.6028,15.8488,15.5899,15.7538,94800.0],["2014-04-21",15.7625,15.8056,15.6093,15.7625,92400.0],["2014-04-22",14.7745,15.9609,14.7745,15.7172,118000.0],["2014-04-23",15.6072,15.9221,15.5489,15.6201,148000.0],["2014-04-24",15.8099,15.8099,14.8974,15.2491,274000.0],["2014-04-25",15.0937,15.2189,14.9471,15.0894,183600.0],["2014-04-28",15.1045,15.2814,14.8521,15.0765,170800.0],["2014-04-29",15.1024,15.2016,14.8996,14.9169,142400.0],["2014-04-30",14.8953,15.2124,14.6709,15.1908,179600.0],["2014-05-01",15.1196,15.1477,14.6472,14.9125,254400.0],["2014-05-02",14.8953,15.4238,14.891,15.2447,210400.0],["2014-05-05",15.1714,15.3159,15.0204,15.2016,169600.0],["2014-05-06",15.0851,15.2728,14.9471,14.9578,278000.0],["2014-05-07",15.0333,15.1067,14.7464,15.0031,138400.0],["2014-05-08",15.0118,15.2901,14.8133,14.8974,142800.0],["2014-05-09",14.8112,15.2059,14.7464,15.2016,224000.0],["2014-05-12",15.1649,15.6007,15.1239,15.4281,269600.0],["2014-05-13",15.4561,15.4561,15.0333,15.0635,233600.0],["2014-05-14",15.0377,15.0377,14.438,14.5135,235600.0],["2014-05-15",14.397,14.4595,13.9806,14.3927,172000.0],["2014-05-16",14.3538,14.7766,14.2632,14.6666,194400.0],["2014-05-19",14.5825,14.8047,14.5825,14.6904,126000.0],["2014-05-20",14.6968,14.7206,14.4358,14.6451,288800.0],["2014-05-21",14.7421,14.8759,14.4941,14.7961,237200.0],["2014-05-22",14.7917,14.9492,14.5868,14.8327,171600.0],["2014-05-23",14.8823,15.001,14.7766,14.9363,115600.0],["2014-05-27",14.932,15.2599,14.932,15.2124,113200.0],["2014-05-28",15.2491,15.2491,14.9255,15.139,146000.0],["2014-05-29",15.1779,15.2167,15.1045,15.1843,130400.0],["2014-05-30",15.2555,15.372,15.1649,15.2577,250400.0],["2014-06-02",15.3159,15.4022,15.2469,15.3159,220000.0],["2014-06-03",15.3159,15.5079,15.1714,15.3526,208800.0],["2014-06-04",15.344,15.4847,15.2595,15.3136,175600.0],["2014-06-05",15.3916,15.8419,15.2119,15.8137,171200.0],["2014-06-06",15.9328,16.015,15.6752,15.7942,207600.0],["2014-06-09",15.7293,15.9566,15.6254,15.9371,172800.0],["2014-06-10",15.8332,15.9414,15.7444,15.8354,114400.0],["2014-06-11",15.7076,15.8375,15.6687,15.8051,287600.0],["2014-06-12",15.8029,15.8895,15.7596,15.8029,207200.0],["2014-06-13",15.8895,15.8895,15.7033,15.7921,283200.0],["2014-06-16",15.8029,15.8267,15.7163,15.8029,256000.0],["2014-06-17",15.7574,16.041,15.7574,15.8245,251200.0],["2014-06-18",15.883,15.9414,15.7639,15.9155,137600.0],["2014-06-19",15.9328,15.9458,15.7812,15.8245,138400.0],["2014-06-20",15.9306,15.9328,15.8029,15.8202,336000.0],["2014-06-23",15.8029,15.9544,15.6947,15.9155,277200.0],["2014-06-24",15.818,16.054,15.7942,15.8245,200400.0],["2014-06-25",15.7228,15.8722,15.7228,15.8267,133600.0],["2014-06-26",15.8808,15.8808,15.7185,15.8354,181200.0],["2014-06-27",15.8029,15.9501,15.8029,15.8895,445600.0],["2014-06-30",15.8808,16.093,15.7661,16.0432,310400.0],["2014-07-01",16.08,16.5194,16.08,16.3333,188400.0],["2014-07-02",16.29,16.3376,16.0865,16.1103,87200.0],["2014-07-03",16.1428,16.2423,16.1103,16.1925,92000.0],["2014-07-07",16.1276,16.1709,15.9587,16.0756,184800.0],["2014-07-08",16.0648,16.1363,16.002,16.08,244000.0],["2014-07-09",16.1124,16.1124,15.9934,16.028,153600.0],["2014-07-10",15.9804,16.093,15.9025,16.0194,279200.0],["2014-07-11",16.0194,16.0475,15.9328,16.0194,214000.0],["2014-07-14",16.1752,16.199,16.0107,16.0215,110800.0],["2014-07-15",16.0172,16.106,15.9782,16.0237,327600.0],["2014-07-16",16.1189,16.1189,15.9328,16.0194,203600.0],["2014-07-17",15.9003,16.041,15.6427,15.6557,209600.0],["2014-07-18",15.6102,15.9155,15.4544,15.8787,174400.0],["2014-07-21",15.8267,15.8267,15.5561,15.6405,74800.0],["2014-07-22",15.6081,15.9003,15.4284,15.8483,194800.0],["2014-07-23",15.87,16.6839,15.4327,16.6342,202000.0],["2014-07-24",16.5129,16.8073,16.3029,16.3549,261600.0],["2014-07-25",16.3051,16.4458,16.0735,16.1969,197200.0],["2014-07-28",16.1514,16.1514,15.9111,16.0735,96800.0],["2014-07-29",16.0324,16.106,15.7271,15.9393,124800.0],["2014-07-30",16.0172,16.0605,15.8029,15.9219,144000.0],["2014-07-31",15.712,15.7856,15.3526,15.3872,164800.0],["2014-08-01",15.4262,15.5842,15.1578,15.2898,142000.0],["2014-08-04",15.4002,15.5539,15.1231,15.4868,158800.0],["2014-08-05",15.3916,15.5842,15.2942,15.5366,85200.0],["2014-08-06",15.5626,15.7596,15.4955,15.5561,99200.0],["2014-08-07",15.5453,15.6578,15.4219,15.5712,124400.0],["2014-08-08",15.5604,15.8094,15.4544,15.7379,126000.0],["2014-08-11",15.8051,15.9263,15.6946,15.7271,111600.0],["2014-08-12",15.6384,15.8375,15.4565,15.5951,157600.0],["2014-08-13",15.5994,15.8332,15.5388,15.7877,84400.0],["2014-08-14",15.344,15.8267,15.344,15.7748,50000.0],["2014-08-15",15.9046,15.9241,15.5345,15.7141,225200.0],["2014-08-18",15.8873,16.1622,15.8505,16.028,145200.0],["2014-08-19",16.0908,16.1319,15.9458,16.0042,66000.0],["2014-08-20",15.8895,16.0215,15.7055,15.8592,114800.0],["2014-08-21",15.8787,15.9696,15.634,15.909,97200.0],["2014-08-22",15.8332,16.1016,15.8159,16.0194,130800.0],["2014-08-25",16.1471,16.1471,15.8267,15.8851,82400.0],["2014-08-26",15.8483,16.0843,15.7834,15.8202,191200.0],["2014-08-27",15.8548,15.8981,15.673,15.818,92000.0],["2014-08-28",15.6881,15.8332,15.673,15.6946,70800.0],["2014-08-29",15.6708,15.8548,15.4912,15.8159,116400.0],["2014-09-02",15.8094,16.0064,15.7033,15.9479,203200.0],["2014-09-03",16.0631,16.4301,15.9501,16.4236,370400.0],["2014-09-04",16.491,16.491,16.176,16.2238,111600.0],["2014-09-05",16.1521,16.3867,16.1087,16.2759,72800.0],["2014-09-08",16.2151,16.3715,16.0739,16.3411,132800.0],["2014-09-09",16.3628,16.3628,16.0826,16.1,176000.0],["2014-09-10",16.2281,16.3476,16.0174,16.2716,117600.0],["2014-09-11",16.1326,16.4475,16.1326,16.441,105200.0],["2014-09-12",16.4627,16.5844,16.1456,16.2889,155600.0],["2014-09-15",16.2433,16.3498,16.1456,16.2433,115200.0],["2014-09-16",16.2564,16.3324,16.1478,16.2542,98000.0],["2014-09-17",16.2303,16.3324,16.1847,16.2737,75200.0],["2014-09-18",16.2889,16.4931,16.226,16.3693,105200.0],["2014-09-19",16.3433,16.365,15.759,15.8067,414800.0],["2014-09-22",15.7524,15.8545,15.6525,15.7459,170000.0],["2014-09-23",15.6634,15.7655,15.4244,15.4939,236400.0],["2014-09-24",15.4635,15.7003,15.4071,15.6221,159200.0],["2014-09-25",15.6069,15.6069,15.2985,15.4722,150000.0],["2014-09-26",15.4939,15.696,15.4657,15.6351,103200.0],["2014-09-29",15.5048,15.8502,15.3506,15.6981,165600.0],["2014-09-30",15.6417,15.7763,15.368,15.3962,246000.0],["2014-10-01",15.368,15.5504,15.1703,15.2528,165200.0],["2014-10-02",15.2007,15.6829,15.2007,15.5157,149600.0],["2014-10-03",15.6547,15.8871,15.6004,15.6265,112800.0],["2014-10-06",15.6851,15.785,15.4831,15.4853,132800.0],["2014-10-07",15.4223,15.5461,15.3614,15.4071,102000.0],["2014-10-08",15.3375,16.0174,15.3375,15.8871,151600.0],["2014-10-09",15.4983,15.9001,15.4983,15.6438,140000.0],["2014-10-10",15.5569,15.8676,15.4766,15.5309,155600.0],["2014-10-13",15.6004,15.9805,15.3745,15.8111,147200.0],["2014-10-14",16.0022,16.3237,15.7198,15.9827,166000.0],["2014-10-15",15.7937,16.3346,15.5482,16.2976,157600.0],["2014-10-16",16.0978,16.4215,16.0761,16.1239,152400.0],["2014-10-17",16.365,16.4128,15.6156,15.6742,284400.0],["2014-10-20",15.6395,15.9892,15.3571,15.9762,116000.0],["2014-10-21",16.1065,16.2194,15.8263,16.1934,82000.0],["2014-10-22",16.2868,16.3042,15.9262,16.1152,116400.0],["2014-10-23",16.5909,16.5909,16.2129,16.2737,125600.0],["2014-10-24",16.3063,16.4866,16.2911,16.4019,197600.0],["2014-10-27",16.3737,16.5648,16.2607,16.4779,114400.0],["2014-10-28",16.5626,17.1991,16.5626,17.1556,136000.0],["2014-10-29",17.1556,17.3729,16.6691,16.882,195600.0],["2014-10-30",16.6995,17.2968,16.6995,17.2404,155600.0],["2014-10-31",17.3772,17.3772,17.084,17.3381,176800.0],["2014-11-03",17.3772,17.3772,17.021,17.1404,133600.0],["2014-11-04",17.034,17.249,16.9992,17.1231,127600.0],["2014-11-05",17.1882,17.236,17.0231,17.1991,122800.0],["2014-11-06",17.1991,17.3772,17.0883,17.3642,92000.0],["2014-11-07",17.3468,17.3772,17.0601,17.2838,138000.0],["2014-11-10",17.1556,17.4315,17.1556,17.412,145600.0],["2014-11-11",17.412,17.5445,17.1296,17.349,180000.0],["2014-11-12",17.3359,17.5792,17.3077,17.5488,99600.0],["2014-11-13",17.577,17.5836,17.2338,17.3446,69600.0],["2014-11-14",17.4206,17.4358,17.1991,17.2534,85600.0],["2014-11-17",17.236,17.2947,17.0883,17.16,83200.0],["2014-11-18",17.1404,17.438,17.0644,17.1752,134000.0],["2014-11-19",17.2404,17.2404,16.8081,16.9189,90800.0],["2014-11-20",16.8277,16.9862,16.7712,16.8646,82400.0],["2014-11-21",17.0709,17.0905,16.7994,16.8342,129600.0],["2014-11-24",16.8581,16.9862,16.7668,16.9406,94800.0],["2014-11-25",16.9711,17.0604,16.8709,16.9798,65600.0],["2014-11-26",16.9602,17.0714,16.8665,16.9864,92000.0],["2014-11-28",16.897,17.3285,16.5484,16.5745,73200.0],["2014-12-01",16.6312,16.8883,16.422,16.7793,244800.0],["2014-12-02",16.5876,16.9559,16.5876,16.8839,295200.0],["2014-12-03",16.9646,17.2544,16.897,17.1171,146800.0],["2014-12-04",17.1127,17.1149,16.8643,16.9406,166400.0],["2014-12-05",16.8927,17.1433,16.8927,17.1106,122800.0],["2014-12-08",17.1019,17.1781,16.7815,16.8992,92800.0],["2014-12-09",16.7554,17.3786,16.7554,17.3743,143600.0],["2014-12-10",17.2479,17.4113,16.8295,17.0757,162000.0],["2014-12-11",17.1716,17.5529,17.1716,17.2805,170400.0],["2014-12-12",17.1258,17.4985,16.8992,16.9624,128400.0],["2014-12-15",17.0931,17.2871,16.6704,16.9319,233600.0],["2014-12-16",16.9711,17.3219,16.7793,17.1738,172400.0],["2014-12-17",17.043,17.7948,16.8861,17.7926,220800.0],["2014-12-18",17.9365,18.2067,17.7817,18.0825,149200.0],["2014-12-19",18.0084,18.0084,17.6052,17.8449,645200.0],["2014-12-22",17.8667,17.9234,17.6336,17.8972,260800.0],["2014-12-23",17.9779,18.0541,17.9343,18.0106,363600.0],["2014-12-24",18.0868,18.0868,17.8297,17.8406,128800.0],["2014-12-26",17.8754,18.1326,17.6597,18.0737,285200.0],["2014-12-29",18.1326,18.3069,18.0214,18.1282,272400.0],["2014-12-30",18.1435,18.2459,17.9212,17.9909,96800.0],["2014-12-31",18.126,18.1914,17.9125,17.9779,143200.0],["2015-01-02",18.1043,18.1043,17.3786,17.6706,120800.0],["2015-01-05",17.529,17.651,17.3307,17.5616,127600.0],["2015-01-06",17.4897,17.6924,17.0822,17.3198,278800.0],["2015-01-07",17.4157,17.6161,17.128,17.5987,156800.0],["2015-01-08",17.7469,18.0781,17.5181,17.8645,341200.0],["2015-01-09",17.8101,17.9016,17.5464,17.627,140800.0],["2015-01-12",17.675,18.004,17.4353,17.5769,252800.0],["2015-01-13",17.7294,18.0716,17.4462,18.0258,224400.0],["2015-01-14",18.004,18.0149,17.6423,17.8645,116800.0],["2015-01-15",17.6989,18.0411,17.6989,17.8558,232800.0],["2015-01-16",17.7883,18.0846,17.7883,17.9583,221200.0],["2015-01-20",17.9038,17.9604,17.5311,17.5355,174800.0],["2015-01-21",17.5725,17.7316,17.481,17.6401,104000.0],["2015-01-22",17.7273,18.2285,17.4767,18.0323,226400.0],["2015-01-23",17.9604,18.1413,17.8297,17.9866,174000.0],["2015-01-26",18.0345,18.0345,17.7534,17.9997,120800.0],["2015-01-27",17.8689,18.0454,17.7403,17.9735,166800.0],["2015-01-28",18.0716,18.259,17.6161,17.6815,115200.0],["2015-01-29",17.5791,18.0825,17.5464,18.0323,97600.0],["2015-01-30",17.8951,17.9888,17.4222,17.4636,179600.0],["2015-02-02",17.3328,17.7294,17.1999,17.6423,111200.0],["2015-02-03",17.6445,18.1696,17.6445,18.0977,169600.0],["2015-02-04",17.8689,18.2524,17.6837,18.0955,124400.0],["2015-02-05",18.0062,19.7037,17.8776,19.634,572000.0],["2015-02-06",19.61,20.0263,19.3289,19.7364,313200.0],["2015-02-09",19.6079,19.8977,19.2832,19.3529,378400.0],["2015-02-10",19.3943,19.5468,19.074,19.1546,320800.0],["2015-02-11",19.0609,19.1393,19.0108,19.0914,144800.0],["2015-02-12",18.9607,19.4008,18.928,19.2745,200400.0],["2015-02-13",19.3376,19.3485,19.1372,19.2614,137600.0],["2015-02-17",19.3442,19.5011,19.172,19.318,116400.0],["2015-02-18",19.3202,19.7016,19.3202,19.6863,219600.0],["2015-02-19",19.6994,19.9325,19.4553,19.4793,190800.0],["2015-02-20",19.4401,19.5185,19.087,19.1895,264400.0],["2015-02-23",19.074,19.074,18.8495,19.0435,180000.0],["2015-02-24",18.9585,19.1677,18.8539,19.0064,245200.0],["2015-02-25",18.9846,19.1088,18.7645,18.9476,133200.0],["2015-02-26",18.9825,19.0783,18.8343,18.9541,108400.0],["2015-02-27",18.8757,19.05,18.795,18.8561,111200.0],["2015-03-02",19.05,19.2004,18.941,19.1285,163200.0],["2015-03-03",19.1306,19.1306,18.8256,19.0086,210000.0],["2015-03-04",18.943,19.0414,18.7921,18.8883,165600.0],["2015-03-05",18.8643,19.0567,18.8337,18.9277,222400.0],["2015-03-06",18.7834,18.8599,18.486,18.5625,216000.0],["2015-03-09",18.5625,19.0611,18.5603,19.0283,149600.0],["2015-03-10",18.7549,19.0808,18.6828,18.7418,224000.0],["2015-03-11",18.709,18.9649,18.6566,18.8949,228000.0],["2015-03-12",19.0239,19.5072,18.9955,19.4656,244000.0],["2015-03-13",19.5028,19.5618,19.0851,19.1485,144800.0],["2015-03-16",19.3016,19.4394,19.2054,19.2885,101600.0],["2015-03-17",19.2885,19.4918,19.1332,19.4787,222400.0],["2015-03-18",19.365,19.505,19.1835,19.3563,233600.0],["2015-03-19",19.5225,19.5225,19.1573,19.1901,141200.0],["2015-03-20",19.2929,19.376,19.2469,19.3541,329600.0],["2015-03-23",19.3519,19.5268,19.2579,19.3278,171200.0],["2015-03-24",19.2666,19.6559,19.1573,19.5728,212400.0],["2015-03-25",19.5881,19.5968,19.1485,19.1748,186800.0],["2015-03-26",19.0501,19.2929,19.0501,19.1201,116000.0],["2015-03-27",19.1857,19.5421,19.1857,19.4503,160000.0],["2015-03-30",19.4197,19.6799,19.3453,19.4656,214800.0],["2015-03-31",19.3169,19.4569,19.1879,19.4394,134400.0],["2015-04-01",19.3978,19.3978,19.0808,19.2754,144000.0],["2015-04-02",19.1442,19.5356,19.1442,19.4787,88800.0],["2015-04-06",19.3585,19.6252,19.3082,19.5793,156800.0],["2015-04-07",19.5837,19.6755,19.4044,19.4678,185200.0],["2015-04-08",19.4897,19.6296,19.2579,19.5859,82000.0],["2015-04-09",19.6537,19.6537,19.3191,19.4984,76800.0],["2015-04-10",19.6558,19.6602,19.4109,19.6252,97600.0],["2015-04-13",19.5924,19.8308,19.564,19.5924,132000.0],["2015-04-14",19.6755,19.7608,19.4831,19.599,106800.0],["2015-04-15",19.5574,19.8133,19.5574,19.6755,151600.0],["2015-04-16",19.5662,19.6559,19.3869,19.5203,141600.0],["2015-04-17",19.3432,19.3475,18.9736,19.1245,131200.0],["2015-04-20",19.1835,19.6558,19.1835,19.5793,135600.0],["2015-04-21",19.7061,19.7061,19.4284,19.4853,114800.0],["2015-04-22",19.3235,19.5443,19.201,19.4875,109600.0],["2015-04-23",21.0466,21.2106,19.9751,20.8366,549200.0],["2015-04-24",20.782,21.0925,20.782,20.8519,500400.0],["2015-04-27",20.817,20.817,20.1369,20.4911,630000.0],["2015-04-28",20.4452,20.7448,20.4452,20.5983,221200.0],["2015-04-29",20.5502,20.5502,20.1172,20.1369,178800.0],["2015-04-30",20.1172,20.1216,19.341,19.3759,347200.0],["2015-05-01",19.4459,19.599,19.0982,19.3147,184800.0],["2015-05-04",19.236,19.4809,19.2141,19.3694,232000.0],["2015-05-05",19.2469,19.4919,18.8271,19.037,253600.0],["2015-05-06",19.1376,19.2207,18.8358,19.1157,182000.0],["2015-05-07",19.0064,19.3213,18.8468,19.1551,147200.0],["2015-05-08",19.3082,19.4831,18.7746,18.9102,212400.0],["2015-05-11",18.8774,19.3475,18.7396,18.9889,148000.0],["2015-05-12",18.9561,19.0217,18.6063,18.8555,166400.0],["2015-05-13",18.9605,18.9955,18.709,18.9058,115200.0],["2015-05-14",18.9255,19.0064,18.7134,18.7637,193200.0],["2015-05-15",18.7659,18.9277,18.5756,18.6631,251200.0],["2015-05-18",18.6631,18.6893,18.4182,18.6412,441200.0],["2015-05-19",18.6675,18.9911,18.3854,18.9539,463600.0],["2015-05-20",18.9452,19.2426,18.8708,18.9867,185200.0],["2015-05-21",18.9671,18.9889,18.6915,18.838,298800.0],["2015-05-22",18.8577,18.9802,18.5931,18.8577,227200.0],["2015-05-26",18.8555,18.8971,18.7221,18.7856,342400.0],["2015-05-27",18.7615,18.7856,18.5188,18.6084,386800.0],["2015-05-28",18.5822,18.6981,18.416,18.5866,182400.0],["2015-05-29",18.6434,18.7068,18.4095,18.6128,229600.0],["2015-06-01",18.6303,18.7003,18.3963,18.5713,258400.0],["2015-06-02",18.4641,18.6653,18.4226,18.58,352800.0],["2015-06-03",18.5866,18.7462,18.5297,18.6893,487600.0],["2015-06-04",18.6347,18.6719,18.252,18.521,413600.0],["2015-06-05",19.2382,19.2382,18.4904,18.9889,292400.0],["2015-06-08",18.9015,19.2338,18.8096,18.8708,203800.0],["2015-06-09",18.8096,19.0108,18.6915,18.7877,220800.0],["2015-06-10",18.8316,19.1388,18.8316,18.9326,271400.0],["2015-06-11",18.8755,18.9852,18.8053,18.8536,106400.0],["2015-06-12",18.7175,18.8755,18.6561,18.6956,115600.0],["2015-06-15",18.5332,18.757,18.2128,18.3313,179000.0],["2015-06-16",18.2172,18.836,18.2128,18.7658,247400.0],["2015-06-17",18.8931,18.9238,18.5727,18.7395,127200.0],["2015-06-18",18.8536,19.1608,18.836,19.0423,221400.0],["2015-06-19",19.0862,19.2793,19.0203,19.2047,280800.0],["2015-06-22",19.2573,19.4065,19.1652,19.4022,203000.0],["2015-06-23",19.4724,19.6084,19.2003,19.5865,256400.0],["2015-06-24",19.4636,19.5558,19.4241,19.5294,225200.0],["2015-06-25",19.5645,19.6084,19.4065,19.5777,164000.0],["2015-06-26",19.5777,19.8103,19.3583,19.7489,652400.0],["2015-06-29",19.5514,19.7532,19.389,19.4373,267200.0],["2015-06-30",19.5996,19.6786,19.4153,19.6523,244000.0],["2015-07-01",19.8103,19.9419,19.4724,19.7094,277000.0],["2015-07-02",19.6655,19.762,19.604,19.7313,177000.0],["2015-07-06",19.5733,19.9244,19.4197,19.8542,233400.0],["2015-07-07",19.8805,19.9683,19.6479,19.863,230600.0],["2015-07-08",19.7269,19.8805,19.5294,19.8147,339400.0],["2015-07-09",20.0385,20.0385,19.6611,19.9376,262600.0],["2015-07-10",19.9595,20.4423,19.8673,20.4247,288200.0],["2015-07-13",20.4818,20.5125,19.8059,20.3984,254800.0],["2015-07-14",20.4335,20.4335,20.2228,20.3457,245600.0],["2015-07-15",20.3062,20.3852,20.0736,20.1614,273200.0],["2015-07-16",20.3282,20.4554,20.236,20.3501,135000.0],["2015-07-17",20.4379,20.4642,20.1658,20.1965,189400.0],["2015-07-20",20.2448,20.2448,19.9507,20.0122,280000.0],["2015-07-21",19.9332,20.1789,19.7664,19.8454,182600.0],["2015-07-22",18.8711,19.8981,18.1514,19.8893,994400.0],["2015-07-23",19.8235,19.8279,19.3144,19.4636,457800.0],["2015-07-24",19.389,19.4724,19.1608,19.2573,284600.0],["2015-07-27",19.152,19.4592,19.0906,19.4109,276600.0],["2015-07-28",19.4285,19.5953,19.2442,19.4197,266800.0],["2015-07-29",19.4285,19.5733,19.3188,19.4811,210600.0],["2015-07-30",19.4504,19.5602,19.3319,19.4548,208800.0],["2015-07-31",19.5733,19.6435,19.446,19.525,197000.0],["2015-08-03",19.4768,19.5689,19.3012,19.389,205400.0],["2015-08-04",19.3495,19.6304,19.2705,19.3627,95600.0],["2015-08-05",19.4065,19.5031,19.2881,19.4417,125800.0],["2015-08-06",19.5294,19.5294,19.2047,19.2266,143000.0],["2015-08-07",19.1037,19.231,18.9808,19.1301,198000.0],["2015-08-10",19.1652,19.3275,18.9984,19.1037,257800.0],["2015-08-11",18.9413,19.0028,18.8053,18.8975,255800.0],["2015-08-12",18.8097,19.2529,18.8097,19.2134,155800.0],["2015-08-13",19.1827,19.3232,19.0379,19.0554,207800.0],["2015-08-14",18.9765,19.2881,18.8711,19.2134,131000.0],["2015-08-17",19.2486,19.4241,18.9765,19.3846,148200.0],["2015-08-18",19.3012,19.5031,19.1959,19.2442,98000.0],["2015-08-19",19.1783,19.2793,18.9501,19.0423,132000.0],["2015-08-20",18.915,19.1125,18.7219,18.8141,140200.0],["2015-08-21",18.4323,19.0862,18.4323,18.7965,360000.0],["2015-08-24",17.853,18.7965,17.8091,18.1207,219400.0],["2015-08-25",18.6605,18.8009,17.8661,18.0285,219800.0],["2015-08-26",18.3972,18.542,18.0285,18.4718,239000.0],["2015-08-27",18.5551,18.8009,18.305,18.6254,268600.0],["2015-08-28",18.542,18.7965,18.4191,18.7439,202200.0],["2015-08-31",18.6649,18.836,18.5639,18.7614,220800.0],["2015-09-01",18.4279,18.8009,18.384,18.4454,265800.0],["2015-09-02",18.6128,18.7405,18.4322,18.648,242000.0],["2015-09-03",18.6348,18.8991,18.6348,18.7273,176800.0],["2015-09-04",18.5291,18.7317,18.5291,18.626,138400.0],["2015-09-08",18.8374,19.2294,18.7934,19.0929,198000.0],["2015-09-09",19.2426,19.2646,18.8947,18.9167,152200.0],["2015-09-10",18.8638,19.2206,18.8638,19.1721,157200.0],["2015-09-11",19.0224,19.2955,18.9916,19.2338,109600.0],["2015-09-14",19.2294,19.3175,19.04,19.1369,152400.0],["2015-09-15",19.2074,19.4672,19.1413,19.3483,125000.0],["2015-09-16",19.388,19.5509,19.2911,19.3659,90600.0],["2015-09-17",19.269,19.6214,19.2426,19.2823,141800.0],["2015-09-18",18.9872,19.3043,18.9079,19.0224,286600.0],["2015-09-21",19.1149,19.3659,18.9696,19.2338,178000.0],["2015-09-22",19.0885,19.1413,18.9431,19.0268,142200.0],["2015-09-23",19.0444,19.1766,18.9607,19.1369,170800.0],["2015-09-24",19.0664,19.5509,19.0576,19.5157,194000.0],["2015-09-25",19.6258,19.802,19.1942,19.5509,170200.0],["2015-09-28",19.4672,19.8945,19.3483,19.7844,473000.0],["2015-09-29",19.7623,19.7976,19.5377,19.617,418400.0],["2015-09-30",19.7623,19.8724,19.4672,19.6258,440600.0],["2015-10-01",19.661,19.9958,19.5862,19.8945,360400.0],["2015-10-02",19.4849,20.2292,19.4276,20.216,407400.0],["2015-10-05",20.423,20.9207,20.1103,20.8722,273000.0],["2015-10-06",20.8854,21.0484,20.7621,20.9471,366200.0],["2015-10-07",20.9735,21.6386,20.9735,21.6386,285600.0],["2015-10-08",21.6298,21.8764,21.48,21.8368,272000.0],["2015-10-09",21.8104,22.0438,21.7443,21.8632,210800.0],["2015-10-12",21.8104,22.0702,21.7883,21.9733,184200.0],["2015-10-13",22.0041,22.3565,21.6078,21.6078,279200.0],["2015-10-14",21.643,21.8632,21.4052,21.4404,237400.0],["2015-10-15",21.4712,21.7223,20.4626,21.3259,257400.0],["2015-10-16",21.4184,21.4184,21.1453,21.3171,247400.0],["2015-10-19",21.2642,21.7399,21.2642,21.4932,222400.0],["2015-10-20",21.4932,21.8456,21.4052,21.7971,198800.0],["2015-10-21",22.0262,22.1098,21.3963,21.4404,215000.0],["2015-10-22",21.8015,23.8055,21.8015,23.2814,701600.0],["2015-10-23",23.3299,24.105,22.9995,23.3475,283800.0],["2015-10-26",23.233,23.4576,22.885,23.0083,333200.0],["2015-10-27",23.0083,23.1273,22.6208,22.8366,244400.0],["2015-10-28",22.8586,23.2286,22.6119,22.9026,412400.0],["2015-10-29",22.9158,22.9158,22.5987,22.7221,287000.0],["2015-10-30",22.7309,22.8498,22.4622,22.6428,294200.0],["2015-11-02",22.6296,22.9114,22.2816,22.6164,209200.0],["2015-11-03",22.449,22.7088,22.2508,22.5062,172400.0],["2015-11-04",22.4754,22.5723,22.3081,22.471,115800.0],["2015-11-05",22.5062,22.612,22.1935,22.4842,150200.0],["2015-11-06",22.3829,22.7793,22.2508,22.7397,124000.0],["2015-11-09",22.6384,22.678,22.4049,22.5767,138000.0],["2015-11-10",22.5151,22.8454,22.5151,22.7,185600.0],["2015-11-11",22.7617,22.9907,22.6428,22.7132,107400.0],["2015-11-12",22.5371,22.6208,22.3609,22.4358,169200.0],["2015-11-13",22.2508,22.4534,22.0526,22.22,254600.0],["2015-11-16",22.2728,22.5459,22.1407,22.5151,155200.0],["2015-11-17",22.5107,22.5679,22.1099,22.2376,120800.0],["2015-11-18",22.2464,22.4798,22.1319,22.3829,132800.0],["2015-11-19",22.4138,22.4182,22.2068,22.2816,133400.0],["2015-11-20",22.427,22.7397,22.2376,22.6912,186800.0],["2015-11-23",22.7132,22.8366,22.0306,22.6119,124800.0],["2015-11-24",22.5104,22.7621,22.3425,22.718,89800.0],["2015-11-25",22.6959,22.8372,22.6119,22.8284,91600.0],["2015-11-27",22.7401,23.0625,22.612,23.0007,72600.0],["2015-11-30",23.0934,23.0934,22.7224,22.8063,201200.0],["2015-12-01",22.8549,23.0448,22.7754,22.93,153000.0],["2015-12-02",22.9521,23.2657,22.9477,23.1862,127000.0],["2015-12-03",23.332,23.3585,23.0139,23.2215,318200.0],["2015-12-04",23.2171,23.9813,23.2171,23.9327,226400.0],["2015-12-07",23.756,23.9548,23.6058,23.8841,272400.0],["2015-12-08",23.7693,23.8355,23.4601,23.491,206000.0],["2015-12-09",23.3408,23.5705,22.9653,22.9918,262400.0],["2015-12-10",22.9432,23.2215,22.718,22.7798,160000.0],["2015-12-11",22.5943,22.7931,22.0907,22.5501,334000.0],["2015-12-14",22.5545,22.9079,22.3072,22.7224,317200.0],["2015-12-15",22.8637,23.0493,22.5678,22.6915,229600.0],["2015-12-16",22.8372,22.8947,22.475,22.7445,230400.0],["2015-12-17",22.7312,22.8726,22.4353,22.4706,129600.0],["2015-12-18",22.3425,22.3425,21.9582,22.0775,846800.0],["2015-12-21",22.1923,22.4529,21.5297,22.0863,118800.0],["2015-12-22",22.1481,22.2497,21.9096,22.21,114400.0],["2015-12-23",22.2851,22.3734,22.1216,22.3072,95000.0],["2015-12-24",22.2851,22.5324,22.21,22.3646,63200.0],["2015-12-28",22.2409,22.5148,22.1481,22.4088,123800.0],["2015-12-29",22.5104,22.7003,22.369,22.6738,85600.0],["2015-12-30",22.6694,22.8726,22.4706,22.4794,125600.0],["2015-12-31",22.4839,22.6385,22.0642,22.0642,189200.0],["2016-01-04",21.7815,21.7815,21.3089,21.49,243600.0],["2016-01-05",21.5474,21.7329,21.4767,21.5606,171000.0],["2016-01-06",21.3972,21.5209,21.3044,21.3309,194200.0],["2016-01-07",21.0836,21.3619,20.8936,21.1057,235800.0],["2016-01-08",21.1277,21.3663,20.8495,20.9378,237800.0],["2016-01-11",21.0173,21.1587,20.7832,21.0659,200000.0],["2016-01-12",21.1454,21.2735,20.8141,21.0836,180400.0],["2016-01-13",21.1278,21.1278,19.8865,20.0367,252200.0],["2016-01-14",20.0323,20.4784,19.9837,20.3812,463600.0],["2016-01-15",19.9439,20.3768,19.7982,20.368,313600.0],["2016-01-19",20.5977,20.9069,20.3636,20.8495,302600.0],["2016-01-20",20.6109,21.5518,20.5049,21.2205,351200.0],["2016-01-21",21.4679,21.649,21.0615,21.2205,363200.0],["2016-01-22",21.4149,21.5872,21.2779,21.5606,183400.0],["2016-01-25",21.437,21.4944,21.0306,21.1322,242000.0],["2016-01-26",21.1852,21.7815,21.1852,21.6976,152200.0],["2016-01-27",21.6137,21.8168,21.1631,21.2912,229200.0],["2016-01-28",21.4325,21.8345,21.4325,21.6755,169600.0],["2016-01-29",21.8168,22.6782,21.8168,22.665,332000.0],["2016-02-01",22.5722,22.6164,22.0112,22.1879,231200.0],["2016-02-02",22.1172,22.1658,21.5783,21.6137,226000.0],["2016-02-03",21.8257,21.8257,21.1189,21.4767,205400.0],["2016-02-04",21.6446,22.7489,21.4811,22.1349,283800.0],["2016-02-05",22.1349,22.9653,21.5474,21.5916,267400.0],["2016-02-08",21.3309,21.3442,20.7611,21.2691,236800.0],["2016-02-09",21.0085,21.3177,20.929,20.9555,263000.0],["2016-02-10",21.0924,21.247,20.5668,20.6198,256800.0],["2016-02-11",20.2973,20.8185,19.9572,20.6816,194000.0],["2016-02-12",20.8053,21.0659,20.6595,20.876,161000.0],["2016-02-16",21.1101,21.2558,20.8804,21.0173,158800.0],["2016-02-17",21.1631,21.2514,20.9113,20.9731,214200.0],["2016-02-18",21.0703,21.1189,20.4917,20.6904,258600.0],["2016-02-19",20.6551,21.035,20.2045,20.9025,169000.0],["2016-02-22",20.982,21.5297,20.8274,21.035,253600.0],["2016-02-23",21.0085,21.5562,20.5977,20.792,234400.0],["2016-02-24",20.633,20.8495,20.5447,20.77,156200.0],["2016-02-25",20.792,20.9466,20.1736,20.7479,193800.0],["2016-02-26",20.8097,20.9422,20.633,20.8097,166800.0],["2016-02-29",20.7655,21.0085,20.5933,20.6242,237600.0],["2016-03-01",20.6949,21.1675,20.6949,21.1322,167000.0],["2016-03-02",21.0657,21.3007,20.9016,21.0257,208800.0],["2016-03-03",20.9903,21.1942,20.7109,21.1455,174800.0],["2016-03-04",21.1056,21.3938,20.9947,21.3672,221800.0],["2016-03-07",21.2474,21.4957,21.141,21.3494,213200.0],["2016-03-08",21.212,21.3361,21.0435,21.0568,190000.0],["2016-03-09",21.1499,21.3273,21.0258,21.2297,133000.0],["2016-03-10",21.2297,21.4647,20.7863,20.9149,202600.0],["2016-03-11",21.0124,21.243,20.742,21.1721,158600.0],["2016-03-14",21.3051,21.376,21.1277,21.1543,100200.0],["2016-03-15",21.0657,21.7263,20.9282,21.7174,306200.0],["2016-03-16",21.7086,22.1032,21.6288,21.9436,180600.0],["2016-03-17",21.8904,22.3205,21.8194,22.2806,167200.0],["2016-03-18",22.4269,22.7018,22.3382,22.5244,316600.0],["2016-03-21",22.4136,22.5555,22.254,22.2983,132800.0],["2016-03-22",22.2495,22.551,22.2052,22.3515,182400.0],["2016-03-23",22.3781,22.4224,22.0722,22.1387,247800.0],["2016-03-24",21.9746,22.387,21.9303,22.0367,288600.0],["2016-03-28",21.979,22.1475,21.8638,21.8815,131800.0],["2016-03-29",21.8505,22.5244,20.7375,22.4624,251000.0],["2016-03-30",22.5244,22.99,22.4668,22.6663,227000.0],["2016-03-31",22.6264,22.9412,22.2584,22.6175,143800.0],["2016-04-01",22.4269,22.5466,22.1963,22.4313,182000.0],["2016-04-04",22.3382,22.4136,22.1298,22.2495,171200.0],["2016-04-05",22.1564,22.285,21.9879,22.0234,117000.0],["2016-04-06",21.7618,22.1653,21.6775,21.9436,194600.0],["2016-04-07",21.8283,21.9081,21.5046,21.6243,160200.0],["2016-04-08",21.7973,21.7973,21.4603,21.7396,140400.0],["2016-04-11",21.7928,22.1431,21.6598,21.682,144400.0],["2016-04-12",21.7441,21.9702,21.5889,21.682,108200.0],["2016-04-13",21.7662,22.183,21.7352,22.1564,180400.0],["2016-04-14",22.2185,22.2318,21.917,21.9879,109800.0],["2016-04-15",21.8948,22.4757,21.8017,22.2141,349600.0],["2016-04-18",22.1475,22.3249,21.9658,22.2584,135400.0],["2016-04-19",22.3737,22.3737,21.9746,22.2939,351800.0],["2016-04-20",22.3249,22.5333,22.0899,22.4446,141800.0],["2016-04-21",22.4446,22.8791,22.081,22.2362,304600.0],["2016-04-22",22.1963,22.5599,22.1475,22.4446,226800.0],["2016-04-25",22.316,22.4357,21.8815,21.9879,169600.0],["2016-04-26",22.0855,22.1475,21.9303,22.05,161200.0],["2016-04-27",21.9968,22.0145,21.6066,21.9391,157800.0],["2016-04-28",21.8771,22.1564,21.6864,21.7308,124600.0],["2016-04-29",21.744,22.0988,21.4558,22.0988,254800.0],["2016-05-02",22.1254,22.1653,21.846,22.0012,148800.0],["2016-05-03",21.8726,22.0145,21.5933,21.7308,162000.0],["2016-05-04",21.6997,22.1076,21.4958,21.9347,157200.0],["2016-05-05",21.9613,22.0722,21.6864,21.7219,138600.0],["2016-05-06",21.7219,22.0278,21.5401,22.0145,336200.0],["2016-05-09",22.0722,22.3692,22.0145,22.152,267600.0],["2016-05-10",22.2495,22.3515,22.019,22.3116,116400.0],["2016-05-11",22.3559,22.3559,22.0323,22.0544,175600.0],["2016-05-12",22.152,22.254,22.0544,22.2008,145400.0],["2016-05-13",22.0943,22.3426,22.0012,22.2451,228800.0],["2016-05-16",22.2894,22.7284,22.1564,22.5244,236200.0],["2016-05-17",22.2673,22.6131,21.8682,21.9968,257400.0],["2016-05-18",21.9879,22.5732,21.5135,22.2806,207600.0],["2016-05-19",22.1298,22.2628,21.815,22.0234,149200.0],["2016-05-20",22.1298,22.4136,21.9968,22.3382,180600.0],["2016-05-23",22.3825,22.4047,21.9924,22.2185,172000.0],["2016-05-24",22.2407,22.9368,22.2407,22.857,270800.0],["2016-05-25",22.8791,23.2738,22.6042,23.2383,277400.0],["2016-05-26",23.2383,23.3935,23.1274,23.2472,144200.0],["2016-05-27",23.2782,23.4955,23.256,23.46,172800.0],["2016-05-31",23.4511,24.1118,23.2339,23.9034,331800.0],["2016-06-01",23.7925,24.0497,23.7659,24.0054,173800.0],["2016-06-02",23.9167,24.1783,23.9122,24.1384,146600.0],["2016-06-03",24.1517,24.329,24.0408,24.267,175800.0],["2016-06-06",24.2537,24.5419,24.1473,24.431,135200.0],["2016-06-07",24.431,24.5773,24.3645,24.5153,128400.0],["2016-06-08",24.5864,24.8356,24.582,24.7332,106600.0],["2016-06-09",24.5286,24.8089,24.5286,24.7466,189600.0],["2016-06-10",24.5731,24.7911,24.5242,24.7421,108600.0],["2016-06-13",24.6443,24.7955,24.1505,24.5953,231000.0],["2016-06-14",24.5375,24.7911,24.4307,24.6576,161400.0],["2016-06-15",24.7154,24.7377,22.7759,24.5153,169400.0],["2016-06-16",24.3507,24.8489,24.3507,24.8311,127600.0],["2016-06-17",24.8711,24.8711,24.5019,24.6131,312200.0],["2016-06-20",24.84,25.2715,24.7777,25.1914,201800.0],["2016-06-21",25.2315,25.2359,24.9512,25.0046,134800.0],["2016-06-22",25.009,25.1736,24.8133,24.8222,87800.0],["2016-06-23",24.9334,25.227,24.9112,25.1825,160600.0],["2016-06-24",23.9503,25.058,23.9503,24.7777,343600.0],["2016-06-27",24.5108,24.7822,24.2662,24.5642,286600.0],["2016-06-28",24.6843,24.9468,24.3017,24.413,233600.0],["2016-06-29",24.6665,24.9468,24.6265,24.8711,138600.0],["2016-06-30",25.0268,25.9966,24.9823,25.9832,299400.0],["2016-07-01",25.9477,26.09,25.5517,25.7875,187600.0],["2016-07-05",25.7653,25.8809,25.5651,25.7608,149000.0],["2016-07-06",25.6897,26.1211,25.6763,25.9121,127000.0],["2016-07-07",26.0411,26.1078,25.5829,25.663,182400.0],["2016-07-08",25.7608,26.0633,25.7119,25.8987,333000.0],["2016-07-11",26.09,26.2813,26.0366,26.2279,190800.0],["2016-07-12",26.2679,26.477,26.2324,26.3614,252800.0],["2016-07-13",26.4014,26.4592,26.1656,26.3525,238600.0],["2016-07-14",26.4503,26.5615,26.219,26.2457,193600.0],["2016-07-15",26.2457,26.4103,26.0856,26.2012,151800.0],["2016-07-18",26.3035,26.3035,25.8186,25.9921,122400.0],["2016-07-19",25.9432,26.0322,25.8142,25.9788,166600.0],["2016-07-20",20.1603,23.3275,20.0179,23.0829,2457800.0],["2016-07-21",22.9761,23.2386,22.7537,23.0339,833000.0],["2016-07-22",23.1318,23.243,22.9183,23.0784,303400.0],["2016-07-25",22.9539,23.1896,22.7937,22.9005,449000.0],["2016-07-26",22.9895,23.2386,22.9494,23.074,352400.0],["2016-07-27",22.9984,23.1229,22.9227,23.0339,299600.0],["2016-07-28",23.0651,23.1229,22.9005,23.0028,219400.0],["2016-07-29",22.9717,23.0651,22.4957,22.6024,333200.0],["2016-08-01",22.6425,22.8071,22.509,22.6558,250400.0],["2016-08-02",22.7092,22.7092,22.2911,22.4556,211800.0],["2016-08-03",22.5624,22.5624,22.2599,22.5491,243400.0],["2016-08-04",22.4957,22.8649,22.0731,22.509,272200.0],["2016-08-05",22.469,23.114,22.4156,22.9984,301200.0],["2016-08-08",22.9939,22.9939,22.687,22.8694,185800.0],["2016-08-09",22.9494,23.0473,22.7048,23.0072,278600.0],["2016-08-10",23.114,23.114,22.8338,22.9717,164400.0],["2016-08-11",22.9583,23.114,22.8871,22.9984,188200.0],["2016-08-12",22.9005,23.1229,22.8738,23.0651,116800.0],["2016-08-15",23.0428,23.2208,22.985,23.1407,121000.0],["2016-08-16",23.1718,23.2964,23.0028,23.1274,216200.0],["2016-08-17",23.2074,23.2074,22.3889,22.4512,325800.0],["2016-08-18",22.5268,22.6647,22.3444,22.4201,162000.0],["2016-08-19",22.4423,22.4423,21.8329,21.8507,481400.0],["2016-08-22",21.7661,22.1932,21.6683,21.8907,222200.0],["2016-08-23",21.8996,22.3089,21.8418,22.2911,359600.0],["2016-08-24",22.211,22.6158,22.211,22.4779,362000.0],["2016-08-25",22.3622,22.6914,22.2377,22.6425,307400.0],["2016-08-26",22.7937,22.945,22.2243,22.5891,611200.0],["2016-08-29",22.6781,22.7181,22.4156,22.4423,291800.0],["2016-08-30",22.5046,22.6959,22.3088,22.638,230200.0],["2016-08-31",22.4639,22.6827,22.3523,22.513,275200.0],["2016-09-01",22.647,22.6604,22.3434,22.58,236400.0],["2016-09-02",22.6827,23.0309,22.58,22.6336,363200.0],["2016-09-06",22.7139,22.7139,22.1113,22.3166,382200.0],["2016-09-07",22.2541,22.4505,22.1023,22.4371,402400.0],["2016-09-08",22.4773,22.6068,22.2496,22.4461,360400.0],["2016-09-09",22.3121,22.3791,21.9863,21.9997,314000.0],["2016-09-12",21.8523,22.2363,21.8523,22.1782,393000.0],["2016-09-13",22.0979,22.1604,21.7452,21.8925,271400.0],["2016-09-14",21.8791,22.0711,21.7407,21.8032,217600.0],["2016-09-15",21.8032,22.0175,21.7407,21.9729,421800.0],["2016-09-16",21.9773,22.138,21.9327,22.0577,394800.0],["2016-09-19",22.1782,22.3211,22.0532,22.1648,109600.0],["2016-09-20",22.3077,22.4104,22.1916,22.2318,102600.0],["2016-09-21",22.2363,22.5889,22.2363,22.5487,138400.0],["2016-09-22",22.5532,22.9371,22.5398,22.8032,181800.0],["2016-09-23",22.8478,22.955,22.4996,22.5041,162200.0],["2016-09-26",22.3434,22.5041,22.2764,22.3523,101800.0],["2016-09-27",22.1827,22.5309,22.1693,22.513,147200.0],["2016-09-28",22.5532,22.6827,22.33,22.6738,88400.0],["2016-09-29",22.5532,22.6291,22.2809,22.5175,122600.0],["2016-09-30",22.6737,22.897,22.5666,22.7943,238400.0],["2016-10-03",22.8389,22.8523,22.5845,22.7362,127200.0],["2016-10-04",22.6291,22.7586,22.3434,22.4282,159200.0],["2016-10-05",22.5041,22.6737,22.3612,22.6112,168200.0],["2016-10-06",22.6604,22.6961,22.3523,22.6782,158000.0],["2016-10-07",22.6112,22.6112,22.1425,22.2452,194400.0],["2016-10-10",22.2452,22.5934,22.0666,22.3612,154000.0],["2016-10-11",22.2764,22.2764,21.83,22.0621,150200.0],["2016-10-12",22.0621,22.2229,21.9282,22.0041,173600.0],["2016-10-13",21.9193,21.9193,21.6604,21.7764,198000.0],["2016-10-14",21.7943,21.9059,21.6157,21.7407,144600.0],["2016-10-17",21.7497,22.022,21.7497,21.9863,181800.0],["2016-10-18",22.1113,22.1559,21.9238,22.0711,518400.0],["2016-10-19",22.1514,22.4059,21.9952,22.3746,346200.0],["2016-10-20",23.2139,25.0755,22.9461,24.3478,1206400.0],["2016-10-21",24.1648,25.3657,23.8612,25.1826,524000.0],["2016-10-24",25.2317,25.5532,25.0041,25.4996,292800.0],["2016-10-25",25.5308,25.5308,25.0487,25.446,344400.0],["2016-10-26",25.2764,25.3657,25.071,25.2273,364000.0],["2016-10-27",25.205,25.2541,24.8612,25.1469,394800.0],["2016-10-28",25.0844,25.5487,24.9817,25.3433,267400.0],["2016-10-31",25.446,25.8255,25.2808,25.5576,457400.0],["2016-11-01",25.513,25.6023,25.3121,25.4683,305000.0],["2016-11-02",25.4683,25.7585,25.3567,25.5576,278800.0],["2016-11-03",25.6469,25.8478,25.4014,25.4907,330200.0],["2016-11-04",25.446,25.6246,25.0219,25.0442,255400.0],["2016-11-07",25.446,25.7808,25.2898,25.6916,300000.0],["2016-11-08",25.6692,25.8478,25.4683,25.7362,179000.0],["2016-11-09",25.5576,26.7183,25.4683,26.629,387200.0],["2016-11-10",26.6067,27.4103,26.5174,27.2987,318800.0],["2016-11-11",27.3433,28.1245,26.9415,27.7451,512200.0],["2016-11-14",28.0353,28.1022,27.4772,27.6781,337000.0],["2016-11-15",27.6335,27.8121,27.321,27.4683,292200.0],["2016-11-16",27.4772,27.5888,26.8523,27.0978,433600.0],["2016-11-17",27.0755,27.4326,27.0531,27.1424,213800.0],["2016-11-18",27.1201,27.388,26.6737,27.2094,283400.0],["2016-11-21",27.3433,27.6558,27.254,27.3656,231000.0],["2016-11-22",27.4772,27.9013,27.1424,27.9013,210000.0],["2016-11-23",27.7451,28.2585,27.5888,27.879,162600.0],["2016-11-25",27.946,28.1022,27.7228,28.0799,79800.0],["2016-11-28",27.9906,28.2138,27.8567,28.1022,192800.0],["2016-11-29",28.1246,28.3701,27.5665,27.5888,191200.0],["2016-11-30",27.6694,27.759,27.1322,27.1545,153800.0],["2016-12-01",27.2217,27.4008,26.8411,26.9531,230200.0],["2016-12-02",26.8635,26.9978,26.6397,26.774,120200.0],["2016-12-05",26.9083,27.1322,26.7516,27.0874,320000.0],["2016-12-06",27.0874,27.2441,26.8188,27.1769,238000.0],["2016-12-07",26.9307,27.5127,26.9307,27.2889,200200.0],["2016-12-08",27.3113,28.5201,27.2217,28.2739,294600.0],["2016-12-09",28.1843,28.9231,28.05,28.8783,269200.0],["2016-12-12",28.8783,29.0126,28.341,28.4082,240000.0],["2016-12-13",28.4082,28.4753,28.0052,28.0948,174000.0],["2016-12-14",27.9605,28.0948,27.5127,27.6247,177600.0],["2016-12-15",27.6694,27.9963,27.6157,27.8038,248400.0],["2016-12-16",27.9157,28.0276,27.5127,27.5799,868600.0],["2016-12-19",27.6918,28.0276,27.1322,27.2665,267200.0],["2016-12-20",27.5127,27.5127,27.1545,27.3113,299200.0],["2016-12-21",27.2665,27.468,26.9307,27.1545,213400.0],["2016-12-22",27.2217,27.6694,26.8411,27.2217,205400.0],["2016-12-23",27.2889,27.4232,26.9755,27.3113,145800.0],["2016-12-27",27.3336,27.6247,27.0874,27.2665,163200.0],["2016-12-28",27.4232,27.4232,26.774,27.0202,232400.0],["2016-12-29",27.0426,27.1993,26.9083,27.0874,159800.0],["2016-12-30",27.0874,27.1322,26.8188,26.9978,230000.0],["2017-01-03",27.1769,27.2441,26.5501,26.774,191800.0],["2017-01-04",26.8188,26.9307,26.6621,26.8635,228600.0],["2017-01-05",26.7964,26.9307,26.3934,26.483,213200.0],["2017-01-06",26.5277,26.5277,26.1696,26.3039,142000.0],["2017-01-09",26.1472,26.4158,26.08,26.1919,377400.0],["2017-01-10",26.1919,26.5053,26.0576,26.3486,408800.0],["2017-01-11",26.3487,26.4382,26.0576,26.3039,245800.0],["2017-01-12",26.2591,26.3889,25.8562,26.2367,146000.0],["2017-01-13",26.3486,26.4606,26.2591,26.3263,122200.0],["2017-01-17",26.2591,26.3263,25.6323,25.8785,206600.0],["2017-01-18",25.9009,26.2591,25.6547,25.9009,136400.0],["2017-01-19",25.8785,25.9233,25.2293,25.2965,172200.0],["2017-01-20",25.2741,25.5204,25.0279,25.5204,218800.0],["2017-01-23",25.498,25.6323,24.9607,25.5651,212400.0],["2017-01-24",25.2965,26.08,25.2965,25.9681,122600.0],["2017-01-25",26.1024,26.2143,25.9009,26.1472,165400.0],["2017-01-26",26.08,26.1472,25.789,25.9905,90000.0],["2017-01-27",26.08,26.08,25.789,25.8338,87000.0],["2017-01-30",25.7442,25.789,25.386,25.5651,174200.0],["2017-01-31",25.5875,26.08,25.5651,25.9905,441600.0],["2017-02-01",26.08,26.2815,25.2741,25.3413,253000.0],["2017-02-02",24.9607,26.5501,24.9607,25.1846,534800.0],["2017-02-03",25.386,26.483,25.2741,26.1696,427600.0],["2017-02-06",25.9905,26.1024,25.7666,25.9905,156800.0],["2017-02-07",26.0352,26.0352,25.8114,25.8561,262800.0],["2017-02-08",25.8114,25.8114,25.4084,25.5204,119000.0],["2017-02-09",25.5204,25.9457,25.2293,25.8114,211400.0],["2017-02-10",25.9457,26.0352,25.6323,25.9457,103200.0],["2017-02-13",26.1024,26.1606,25.8561,25.8561,172800.0],["2017-02-14",25.7442,25.9681,25.6771,25.8561,167400.0],["2017-02-15",25.7442,26.0576,25.7442,25.9457,199600.0],["2017-02-16",25.9905,26.08,25.789,26.0128,223600.0],["2017-02-17",26.08,26.1472,25.2652,26.1024,325600.0],["2017-02-21",26.1024,26.1472,25.9233,26.0576,287000.0],["2017-02-22",26.0128,26.3486,25.8561,26.1919,193800.0],["2017-02-23",26.2367,26.2591,25.8561,26.1248,366200.0],["2017-02-24",25.9233,26.3442,25.9233,26.0128,146800.0],["2017-02-27",25.9905,26.2054,25.8785,25.9681,573600.0],["2017-02-28",25.9681,25.9681,25.6994,25.7218,180000.0],["2017-03-01",26.0184,26.5801,25.9959,26.5577,422600.0],["2017-03-02",26.4678,26.4678,26.0634,26.3105,130600.0],["2017-03-03",26.2656,26.4228,26.1757,26.288,171200.0],["2017-03-06",26.1982,26.1982,25.951,25.9735,121800.0],["2017-03-07",25.9061,26.0184,25.8611,25.9285,135400.0],["2017-03-08",25.9959,26.1083,25.8611,25.9735,115200.0],["2017-03-09",25.9285,26.0184,25.7937,25.9285,172000.0],["2017-03-10",25.9061,26.4228,25.9061,26.3779,136200.0],["2017-03-13",26.3554,26.4903,26.2431,26.2656,80600.0],["2017-03-14",26.3105,26.3105,26.0409,26.2206,86600.0],["2017-03-15",26.288,26.9396,26.288,26.8048,170600.0],["2017-03-16",26.5577,26.8947,26.4228,26.5801,128400.0],["2017-03-17",26.4902,27.3216,26.4902,27.052,555400.0],["2017-03-20",27.0744,27.0744,26.7149,26.7374,101800.0],["2017-03-21",26.8273,26.8722,26.333,26.333,150600.0],["2017-03-22",26.288,26.4004,25.951,26.1532,106400.0],["2017-03-23",26.1307,26.4453,26.1307,26.1757,112400.0],["2017-03-24",26.2206,26.3554,25.9959,26.1083,94800.0],["2017-03-27",25.7488,26.3105,25.7263,26.2656,85600.0],["2017-03-28",26.1308,26.4678,25.9959,26.4453,103000.0],["2017-03-29",26.4453,26.5577,26.2431,26.5352,76600.0],["2017-03-30",26.5801,26.9396,26.5352,26.7599,145600.0],["2017-03-31",26.7149,26.8497,26.5577,26.7599,224000.0],["2017-04-03",26.7374,26.7374,26.1442,26.1982,167800.0],["2017-04-04",26.1307,26.288,25.9061,26.1757,172000.0],["2017-04-05",26.2431,26.4678,25.7937,25.8162,127200.0],["2017-04-06",25.8387,26.2206,25.7038,26.1757,143400.0],["2017-04-07",26.0633,26.2656,25.9735,26.1757,111000.0],["2017-04-10",26.0633,26.4004,26.0409,26.2431,130800.0],["2017-04-11",26.1083,26.8722,26.1083,26.7374,196600.0],["2017-04-12",26.7149,26.7149,26.1083,26.1083,146000.0],["2017-04-13",26.0633,26.2431,25.951,26.0633,166800.0],["2017-04-17",26.2206,26.5801,26.1757,26.5577,74400.0],["2017-04-18",26.4902,27.052,26.4902,26.9621,155600.0],["2017-04-19",27.0969,27.389,26.998,27.1194,178600.0],["2017-04-20",27.8608,28.6697,27.0744,27.4115,438800.0],["2017-04-21",27.4339,27.5912,27.1643,27.4564,166400.0],["2017-04-24",27.6361,27.7934,27.3216,27.389,200200.0],["2017-04-25",27.5013,27.8608,27.4789,27.4789,153200.0],["2017-04-26",27.4564,28.1304,27.4564,27.9956,286200.0],["2017-04-27",27.9732,28.2428,27.771,27.771,129400.0],["2017-04-28",27.8159,27.9507,27.4339,27.4789,193600.0],["2017-05-01",27.5463,27.9507,27.2901,27.9282,113600.0],["2017-05-02",27.9282,28.0181,27.5013,27.8608,134400.0],["2017-05-03",27.726,27.726,27.2991,27.4339,140000.0],["2017-05-04",27.5463,27.5687,27.2317,27.4564,63600.0],["2017-05-05",27.5463,27.5463,27.2003,27.4789,105600.0],["2017-05-08",27.4339,27.5687,27.2766,27.5238,102400.0],["2017-05-09",27.5238,27.5687,27.1418,27.2991,145600.0],["2017-05-10",27.2542,27.3665,26.9396,27.3575,133600.0],["2017-05-11",27.2092,27.2317,26.8273,27.1418,131400.0],["2017-05-12",27.0295,27.2317,26.9172,27.0744,107600.0],["2017-05-15",27.2227,27.4564,27.0744,27.1643,101400.0],["2017-05-16",27.1643,27.2092,26.9396,27.1194,105600.0],["2017-05-17",26.8273,26.8722,26.5352,26.5801,234600.0],["2017-05-18",26.5801,26.8722,26.5127,26.7374,163600.0],["2017-05-19",26.7599,27.1868,26.7599,27.0295,215600.0],["2017-05-22",27.052,27.4339,27.052,27.389,107400.0],["2017-05-23",27.5238,27.6946,27.1194,27.4115,159400.0],["2017-05-24",27.5013,27.5912,26.9396,26.9846,122800.0],["2017-05-25",27.052,27.052,26.8722,26.8947,237800.0],["2017-05-26",26.8273,26.9171,26.6475,26.7374,132400.0],["2017-05-30",26.67,26.8048,26.5576,26.7149,227000.0],["2017-05-31",26.7374,26.7823,26.4678,26.6475,206600.0],["2017-06-01",26.7374,26.8048,26.5352,26.6925,307400.0],["2017-06-02",26.7823,27.6137,26.67,27.1418,419000.0],["2017-06-05",27.2542,27.4115,27.0744,27.2542,422200.0],["2017-06-06",27.1643,27.5013,27.1104,27.2092,338800.0],["2017-06-07",27.2363,27.2363,26.9432,26.9883,187800.0],["2017-06-08",27.0559,27.1912,26.8981,27.0559,192200.0],["2017-06-09",27.0559,27.2724,26.8755,27.0559,256200.0],["2017-06-12",27.0785,27.349,27.0785,27.2814,233400.0],["2017-06-13",27.2814,27.5745,27.2588,27.2814,259000.0],["2017-06-14",27.3716,27.3941,27.0244,27.0559,211800.0],["2017-06-15",26.9206,27.101,26.7854,26.9432,306200.0],["2017-06-16",26.8079,26.8981,26.6501,26.6952,467400.0],["2017-06-19",26.7628,26.9883,26.7177,26.8305,318800.0],["2017-06-20",26.7403,26.7403,26.357,26.3795,127200.0],["2017-06-21",26.3795,26.4021,26.0413,26.1541,142000.0],["2017-06-22",26.1766,26.2668,25.9286,26.0188,126600.0],["2017-06-23",26.0413,26.1315,25.9511,26.0188,351600.0],["2017-06-26",25.9962,26.1315,25.906,25.9737,146200.0],["2017-06-27",25.906,26.1315,25.7933,25.9511,213000.0],["2017-06-28",26.0639,26.1225,25.9466,26.0413,244200.0],["2017-06-29",26.0864,26.1766,25.6806,25.906,245600.0],["2017-06-30",25.9962,26.4923,25.9511,26.2893,163800.0],["2017-07-03",26.357,26.4923,26.2217,26.4472,79200.0],["2017-07-05",26.3795,26.6275,26.2442,26.357,141200.0],["2017-07-06",26.1766,26.2668,25.7617,25.7933,118000.0],["2017-07-07",25.9511,26.357,25.8384,26.2442,161000.0],["2017-07-10",26.1315,26.1766,25.8835,25.9737,149800.0],["2017-07-11",25.9511,26.2668,25.7257,25.906,169200.0],["2017-07-12",26.109,26.4021,26.0188,26.3119,139000.0],["2017-07-13",26.3344,26.3344,25.8835,26.2442,146000.0],["2017-07-14",26.2217,26.4021,26.1766,26.3344,170200.0],["2017-07-17",26.357,26.4472,26.1541,26.3795,159000.0],["2017-07-18",26.3119,26.8981,26.1541,26.4923,274000.0],["2017-07-19",29.8066,30.7987,28.9273,29.987,1314400.0],["2017-07-20",29.987,30.3703,29.6037,29.7615,342200.0],["2017-07-21",30.0095,30.0095,29.3782,29.4233,259200.0],["2017-07-24",29.4008,29.7164,29.2204,29.5135,232400.0],["2017-07-25",29.6262,29.8517,29.5135,29.6713,206200.0],["2017-07-26",29.6939,29.7841,29.5135,29.6037,153400.0],["2017-07-27",29.7164,29.7164,28.6793,29.4008,200200.0],["2017-07-28",29.3331,29.3331,28.9949,29.1077,154200.0],["2017-07-31",29.1302,29.5811,28.9047,29.4008,177200.0],["2017-08-01",29.4684,29.8743,29.3782,29.7615,240200.0],["2017-08-02",29.6713,29.9193,29.3106,29.3782,237200.0],["2017-08-03",29.4008,29.6262,29.1528,29.6037,287800.0],["2017-08-04",29.6488,30.0772,29.4233,30.0546,252200.0],["2017-08-07",29.987,30.1673,29.9419,30.1673,234600.0],["2017-08-08",30.1448,30.7085,30.0095,30.2801,205200.0],["2017-08-09",30.0546,30.1809,29.2925,29.536,269800.0],["2017-08-10",29.4233,29.5586,29.04,29.4233,159000.0],["2017-08-11",29.4008,29.6037,29.0986,29.3106,152000.0],["2017-08-14",29.4684,29.491,29.2655,29.288,166800.0],["2017-08-15",29.3557,29.4459,29.2655,29.3557,126400.0],["2017-08-16",29.4684,29.536,29.2429,29.288,91600.0],["2017-08-17",29.1979,29.3918,28.8146,29.0851,163600.0],["2017-08-18",28.8822,29.0626,28.7244,28.792,181400.0],["2017-08-21",28.792,29.0851,28.6116,29.04,108000.0],["2017-08-22",29.1077,29.3106,28.9724,29.2204,77800.0],["2017-08-23",29.0851,29.288,28.9183,29.1077,99600.0],["2017-08-24",29.1753,29.4008,29.1077,29.3782,175200.0],["2017-08-25",29.4233,29.6939,28.9724,29.6713,238000.0],["2017-08-28",29.6713,29.8743,29.4459,29.7841,181200.0],["2017-08-29",29.7615,30.0321,29.536,29.8066,150600.0],["2017-08-30",29.7885,30.0147,29.6302,29.9921,202600.0],["2017-08-31",30.173,30.8742,30.0825,30.8063,192000.0],["2017-09-01",30.7611,30.9194,30.6932,30.8063,146000.0],["2017-09-05",30.7159,30.8968,30.5123,30.6933,164400.0],["2017-09-06",30.648,31.3718,30.6028,31.1682,339200.0],["2017-09-07",31.2135,31.6432,31.0325,31.5527,169000.0],["2017-09-08",31.5075,31.5075,31.1004,31.2813,140000.0],["2017-09-11",31.4397,31.598,31.417,31.5075,110200.0],["2017-09-12",31.5075,31.7563,31.3763,31.6885,215000.0],["2017-09-13",31.5528,31.598,31.2361,31.4623,179200.0],["2017-09-14",31.4397,31.6658,31.1592,31.6206,339400.0],["2017-09-15",31.6432,32.0956,31.4849,31.9825,491200.0],["2017-09-18",32.0956,32.6384,31.9689,32.5253,198600.0],["2017-09-19",32.4575,32.842,32.1182,32.7063,224800.0],["2017-09-20",32.8194,33.0908,32.4123,32.8194,237600.0],["2017-09-21",32.7515,32.842,32.548,32.6611,162600.0],["2017-09-22",32.6611,33.1361,32.6611,33.0682,508800.0],["2017-09-25",33.2039,33.2944,32.842,32.9325,227200.0],["2017-09-26",33.0229,33.4075,32.9551,33.317,114600.0],["2017-09-27",33.2944,34.1222,33.2491,33.611,263800.0],["2017-09-28",33.611,33.8146,33.3622,33.4753,237000.0],["2017-09-29",33.611,33.611,33.3622,33.4301,179800.0],["2017-10-02",33.4979,34.3574,33.4753,34.3574,189800.0],["2017-10-03",34.3801,34.4705,33.9503,34.0408,238000.0],["2017-10-04",34.0182,34.1765,33.9051,34.1313,143400.0],["2017-10-05",34.1086,34.3574,33.9955,34.0634,172000.0],["2017-10-06",33.9956,34.1539,33.7467,33.8372,148400.0],["2017-10-09",33.8372,34.267,33.8372,34.1991,163600.0],["2017-10-10",34.4027,34.4027,33.9503,34.0634,154200.0],["2017-10-11",34.3801,34.3801,33.9051,34.0634,124000.0],["2017-10-12",34.0408,34.3348,33.611,33.6563,221400.0],["2017-10-13",33.6563,34.0408,33.602,33.9955,281800.0],["2017-10-16",34.1086,34.267,33.8372,33.9729,182000.0],["2017-10-17",33.9729,34.0408,33.611,33.7467,158400.0],["2017-10-18",33.7467,33.9503,33.4527,33.5884,292800.0],["2017-10-19",34.4253,34.9003,32.1182,32.5932,530600.0],["2017-10-20",32.8872,33.1813,32.0504,32.7289,239600.0],["2017-10-23",32.7063,33.023,31.4849,32.9325,253800.0],["2017-10-24",33.136,33.3622,32.842,33.0908,163800.0],["2017-10-25",33.1134,33.2265,32.9099,33.136,168000.0],["2017-10-26",33.317,33.9051,32.842,33.2039,177600.0],["2017-10-27",33.1813,34.086,32.8375,33.792,196600.0],["2017-10-30",33.7241,33.8824,32.7515,33.0003,224000.0],["2017-10-31",33.1813,33.6789,33.1134,33.4075,220400.0],["2017-11-01",33.6336,33.7467,32.7515,32.842,156400.0],["2017-11-02",32.9099,33.5206,32.8194,33.4753,162400.0],["2017-11-03",33.5884,33.5884,33.1813,33.2718,154800.0],["2017-11-06",33.2491,33.2491,32.8194,32.9099,133200.0],["2017-11-07",32.8646,32.9551,32.3444,32.3896,180200.0],["2017-11-08",32.3218,33.0229,32.0503,32.1861,293000.0],["2017-11-09",32.0051,32.4349,31.9373,32.073,118600.0],["2017-11-10",32.0277,32.2177,31.892,32.1408,170600.0],["2017-11-13",31.892,32.4711,31.8694,32.367,168400.0],["2017-11-14",32.2992,32.9551,32.2992,32.8646,135600.0],["2017-11-15",32.7063,32.7968,32.4801,32.7515,133000.0],["2017-11-16",32.7742,33.3622,32.7742,33.2944,157800.0],["2017-11-17",33.0908,33.4301,32.5706,33.2491,176400.0],["2017-11-20",33.2718,33.6563,33.2039,33.5884,174600.0],["2017-11-21",33.7467,34.4479,33.7467,34.4027,283000.0],["2017-11-22",34.3801,34.4253,33.1587,33.4301,276600.0],["2017-11-24",33.5206,33.9051,33.4075,33.8372,63600.0],["2017-11-27",33.8372,34.1086,33.611,33.6563,238400.0],["2017-11-28",33.6563,34.4027,33.5432,34.2443,155800.0],["2017-11-29",34.267,34.7646,34.2217,34.561,122600.0],["2017-11-30",34.7016,34.8604,34.1119,34.248,166800.0],["2017-12-01",34.1346,34.18,32.9779,33.9532,191200.0],["2017-12-04",34.2934,34.5111,33.9758,34.0212,140200.0],["2017-12-05",34.0212,34.1119,33.5903,33.681,209600.0],["2017-12-06",33.6583,33.7944,33.4769,33.5676,99600.0],["2017-12-07",33.4542,33.7944,33.3408,33.4088,125600.0],["2017-12-08",33.5449,33.5449,33.1593,33.1593,96600.0],["2017-12-11",33.1593,33.1593,32.4109,32.7057,123400.0],["2017-12-12",32.7057,33.0686,32.547,32.615,98400.0],["2017-12-13",32.6377,32.8872,32.2748,32.615,135600.0],["2017-12-14",32.5696,32.5923,31.9573,32.0707,247200.0],["2017-12-15",32.0707,33.0232,31.9119,32.5923,765600.0],["2017-12-18",32.8191,33.3771,32.6603,32.8418,155600.0],["2017-12-19",32.8872,32.9098,32.4789,32.547,119000.0],["2017-12-20",32.7057,32.8191,32.4789,32.547,134200.0],["2017-12-21",32.6604,32.9779,31.8212,32.8645,161000.0],["2017-12-22",32.8872,32.9053,32.3428,32.6377,108000.0],["2017-12-26",32.5923,32.6604,32.1841,32.2294,112400.0],["2017-12-27",32.2975,32.4335,32.0706,32.2067,174200.0],["2017-12-28",32.2294,32.7148,32.048,32.4109,78000.0],["2017-12-29",32.5016,32.5923,32.2521,32.2521,107200.0],["2018-01-02",32.2748,32.5923,32.1614,32.2748,127200.0],["2018-01-03",32.2748,32.3882,31.6624,31.9346,127400.0],["2018-01-04",32.048,32.4789,31.9119,32.1614,147000.0],["2018-01-05",32.2521,32.6604,32.0026,32.615,180400.0],["2018-01-08",32.4789,32.9098,32.3882,32.7511,123800.0],["2018-01-09",32.8191,33.0005,32.2748,32.2748,94400.0],["2018-01-10",32.1614,32.4789,31.9119,32.4336,236000.0],["2018-01-11",32.3655,33.0686,32.3428,32.7511,329200.0],["2018-01-12",32.7738,33.0686,32.4789,32.5696,149600.0],["2018-01-16",32.6604,33.0822,31.6624,32.6604,138400.0],["2018-01-17",32.7511,33.2727,32.6377,33.182,133000.0],["2018-01-18",33.1367,33.1367,32.7284,32.8645,121400.0],["2018-01-19",32.8645,33.3635,32.8645,33.3635,142200.0],["2018-01-22",33.3408,33.4088,32.9779,33.3635,129200.0],["2018-01-23",33.2274,33.4995,33.0686,33.4542,86200.0],["2018-01-24",33.5903,33.5903,32.7057,33.0006,179000.0],["2018-01-25",33.114,33.4088,32.8418,33.3861,139600.0],["2018-01-26",34.2934,35.4728,34.18,35.1099,316000.0],["2018-01-29",35.1099,35.559,34.3161,34.3161,144800.0],["2018-01-30",34.18,34.7878,34.18,34.4748,244800.0],["2018-01-31",34.5429,34.8604,33.6356,33.6356,276400.0],["2018-02-01",33.7717,35.1099,32.5243,34.1119,203800.0],["2018-02-02",33.2954,34.7924,32.4562,34.7243,405600.0],["2018-02-05",34.6563,34.9738,34.0212,34.18,289000.0],["2018-02-06",33.7944,34.4748,33.3635,34.0892,301000.0],["2018-02-07",34.0893,34.248,33.2047,33.681,202600.0],["2018-02-08",33.7944,33.7944,32.5016,32.5016,223400.0],["2018-02-09",32.8191,32.9552,32.1387,32.7057,235600.0],["2018-02-12",32.7511,32.8645,32.3201,32.7057,165000.0],["2018-02-13",32.5016,33.0006,32.3201,32.9325,157200.0],["2018-02-14",32.6603,33.7263,32.6603,33.6356,205000.0],["2018-02-15",33.8397,34.1119,33.2863,33.9758,96800.0],["2018-02-16",33.8624,34.9148,33.8624,34.248,272600.0],["2018-02-20",34.1119,34.4748,34.0892,34.248,195000.0],["2018-02-21",34.3387,35.1779,34.3387,34.5882,157000.0],["2018-02-22",34.7243,35.246,34.6336,35.1099,134800.0],["2018-02-23",35.246,35.5635,35.0645,35.2913,111200.0],["2018-02-26",35.2913,35.813,35.0872,35.7449,164800.0],["2018-02-27",35.7223,35.9717,35.0418,35.5862,159200.0],["2018-02-28",35.7449,36.7202,35.246,35.2687,193400.0],["2018-03-01",35.2732,35.387,34.4084,34.4312,253000.0],["2018-03-02",34.2264,34.9546,34.2264,34.8408,122200.0],["2018-03-05",34.6588,35.0684,34.4995,34.8863,136400.0],["2018-03-06",34.9318,35.2504,34.5677,35.1594,123800.0],["2018-03-07",34.9774,35.8876,34.727,35.8194,152600.0],["2018-03-08",35.9332,36.0469,35.6601,35.8649,88600.0],["2018-03-09",36.0925,36.6614,36.0151,36.5248,84400.0],["2018-03-12",36.5931,36.7524,35.9559,36.0924,155600.0],["2018-03-13",36.229,36.3655,35.7511,35.8421,123200.0],["2018-03-14",36.0924,36.3428,35.6282,36.1607,159000.0],["2018-03-15",36.2517,36.4793,35.8421,36.32,144000.0],["2018-03-16",36.32,36.9345,36.1835,36.7069,502800.0],["2018-03-19",36.6614,36.6614,36.0014,36.3883,133000.0],["2018-03-20",36.411,36.7205,36.3428,36.5703,114800.0],["2018-03-21",36.6158,36.7979,36.229,36.2517,98400.0],["2018-03-22",35.9559,36.5612,35.387,35.387,235600.0],["2018-03-23",35.296,35.7738,34.9091,34.9546,202800.0],["2018-03-26",35.3642,36.1835,34.9546,35.6146,216000.0],["2018-03-27",35.6146,36.0014,35.2277,35.4097,181400.0],["2018-03-28",35.387,35.8649,35.2277,35.6146,90200.0],["2018-03-29",35.6373,36.2973,35.6373,35.7966,157200.0],["2018-04-02",35.7511,35.9559,34.7498,35.1367,151400.0],["2018-04-03",35.2049,36.0697,35.0456,36.0242,176200.0],["2018-04-04",35.3415,36.4566,35.3415,36.3428,230200.0],["2018-04-05",36.5021,36.6614,36.1516,36.5931,170400.0],["2018-04-06",36.3655,36.8116,35.9331,36.138,135000.0],["2018-04-09",36.411,36.4793,35.7511,35.7738,180800.0],["2018-04-10",36.0924,36.5248,35.8649,36.4566,140800.0],["2018-04-11",36.32,36.7296,36.0697,36.7069,155200.0],["2018-04-12",36.8434,37.0938,36.5703,36.8207,147200.0],["2018-04-13",37.0255,37.0255,36.6386,36.8207,127000.0],["2018-04-16",36.98,37.5489,36.8525,37.5261,152800.0],["2018-04-17",37.7992,38.045,37.4579,37.9585,196800.0],["2018-04-18",37.913,38.755,37.913,38.5729,161200.0],["2018-04-19",38.5729,38.846,38.3499,38.5047,135200.0],["2018-04-20",38.6412,39.3239,38.1406,39.0736,228800.0],["2018-04-23",39.3922,39.506,38.8005,39.0508,144400.0],["2018-04-24",39.3239,39.4605,38.8005,39.0053,312200.0],["2018-04-25",39.0964,39.8382,39.0281,39.2557,184600.0],["2018-04-26",39.4149,39.5742,39.2465,39.506,99200.0],["2018-04-27",39.6198,39.6198,39.2329,39.5515,107400.0],["2018-04-30",39.5515,39.8246,39.3239,39.3239,110600.0],["2018-05-01",39.3467,39.6425,38.755,39.5515,132400.0],["2018-05-02",39.5287,39.9065,39.2329,39.506,122000.0],["2018-05-03",39.4832,39.9384,39.3239,39.5742,140000.0],["2018-05-04",39.4377,40.1659,39.4149,39.9611,105600.0],["2018-05-07",40.0749,40.5528,39.9156,40.2342,119800.0],["2018-05-08",40.0294,40.2797,40.0294,40.1659,271800.0],["2018-05-09",40.3252,40.5983,40.1887,40.1887,226200.0],["2018-05-10",40.2797,40.7349,40.2797,40.4618,140800.0],["2018-05-11",40.4618,40.8486,40.4618,40.8031,112600.0],["2018-05-14",40.6893,41.9865,38.8324,41.4403,307800.0],["2018-05-15",41.2355,41.9637,41.0762,41.8727,248000.0],["2018-05-16",42.032,42.965,42.032,42.6692,285000.0],["2018-05-17",42.692,43.0333,42.2823,42.3278,235800.0],["2018-05-18",42.6237,43.1016,42.4416,42.8512,293600.0],["2018-05-21",43.0106,43.1152,42.7602,42.874,206400.0],["2018-05-22",42.8512,43.0788,42.5554,42.7375,260400.0],["2018-05-23",42.7147,43.1471,42.5964,43.1243,269400.0],["2018-05-24",43.1926,43.6477,43.0106,43.625,154400.0],["2018-05-25",43.6022,43.9436,43.5112,43.9208,172200.0],["2018-05-29",43.7843,44.4897,43.7843,44.2394,183800.0],["2018-05-30",44.3987,45.2407,44.3987,45.2407,214600.0],["2018-05-31",45.1497,45.7186,44.649,44.7401,207800.0],["2018-06-01",44.8994,46.333,44.8994,46.151,293200.0],["2018-06-04",46.3331,46.3558,45.1952,45.5366,357200.0],["2018-06-05",45.6276,46.9247,45.4455,46.7882,419400.0],["2018-06-06",46.9247,47.9033,46.8565,47.6074,261600.0],["2018-06-07",47.5892,47.9223,47.2014,47.2926,375400.0],["2018-06-08",47.361,47.4979,45.1344,45.8097,365600.0],["2018-06-11",45.9466,47.1785,45.901,47.0873,470900.0],["2018-06-12",46.7679,47.3154,44.7147,45.1253,399300.0],["2018-06-13",45.1709,45.8554,44.7603,44.9428,316400.0],["2018-06-14",44.8972,45.6728,44.3496,45.536,357300.0],["2018-06-15",45.2166,45.9922,44.8059,45.5816,520600.0],["2018-06-18",45.7185,46.4485,45.0797,46.4029,296300.0],["2018-06-19",45.8554,46.1747,45.3078,46.0835,193900.0],["2018-06-20",46.0835,46.4941,45.6272,46.1291,260000.0],["2018-06-21",46.266,46.266,45.0797,45.2622,288400.0],["2018-06-22",45.7185,46.631,45.0341,45.8554,413100.0],["2018-06-25",45.7641,45.7641,44.3953,44.9428,171800.0],["2018-06-26",44.9884,45.4447,44.6234,45.3991,156100.0],["2018-06-27",45.2166,45.3991,44.4865,44.669,177800.0],["2018-06-28",44.4865,44.8516,44.1215,44.669,186400.0],["2018-06-29",44.7147,44.8516,43.7109,44.0759,200100.0],["2018-07-02",44.0759,45.0797,43.8478,45.0797,159700.0],["2018-07-03",45.0341,45.3991,43.939,44.2128,144000.0],["2018-07-05",44.6234,45.6272,44.2128,45.6272,248400.0],["2018-07-06",45.6272,46.4029,45.536,46.0835,194000.0],["2018-07-09",46.266,46.3573,45.5816,45.901,142900.0],["2018-07-10",45.8554,46.0835,45.0341,45.2166,167300.0],["2018-07-11",44.8972,45.6728,44.8059,45.3991,147500.0],["2018-07-12",45.8097,45.8097,45.0797,45.5816,159200.0],["2018-07-13",45.6728,45.8554,45.3078,45.5816,118000.0],["2018-07-16",45.5816,45.901,45.1253,45.6728,137300.0],["2018-07-17",45.6272,46.2204,45.3991,45.7185,206600.0],["2018-07-18",45.6729,46.0196,44.9884,45.9466,150500.0],["2018-07-19",45.8097,46.266,45.6728,46.0379,242300.0],["2018-07-20",46.1747,46.1747,43.574,44.5778,338200.0],["2018-07-23",44.1671,45.609,44.1671,45.1709,318200.0],["2018-07-24",45.4447,45.8097,45.2166,45.6728,285500.0],["2018-07-25",45.6272,46.1291,45.3991,46.0835,179400.0],["2018-07-26",46.1291,46.7223,45.7185,45.901,128900.0],["2018-07-27",45.7641,45.9922,44.669,44.9428,195000.0],["2018-07-30",45.034,45.1709,44.0759,44.1671,124800.0],["2018-07-31",44.4409,45.244,44.0303,44.6234,275400.0],["2018-08-01",44.8516,45.8553,44.8059,45.8097,224400.0],["2018-08-02",45.536,46.5398,45.536,45.9466,154400.0],["2018-08-03",45.9922,46.0196,44.5778,45.0797,159600.0],["2018-08-06",45.2622,46.5854,45.0797,46.0379,279500.0],["2018-08-07",45.8554,46.6766,45.4995,46.2021,97800.0],["2018-08-08",46.266,46.4485,45.171,45.9466,204900.0],["2018-08-09",46.1291,46.1291,45.5816,45.6728,87500.0],["2018-08-10",45.7641,46.4941,45.3535,45.9466,127600.0],["2018-08-13",45.9466,46.4941,45.8097,45.9922,121300.0],["2018-08-14",46.0835,47.5892,45.9466,47.0417,260900.0],["2018-08-15",46.8592,47.0873,45.8554,45.9466,124200.0],["2018-08-16",46.3116,46.558,45.901,46.3116,132600.0],["2018-08-17",46.1291,46.4485,45.4538,46.3572,169500.0],["2018-08-20",46.4485,46.8591,45.901,46.5854,154600.0],["2018-08-21",46.7223,47.6805,46.4485,47.3611,179500.0],["2018-08-22",47.2698,47.9086,46.4485,47.8629,130400.0],["2018-08-23",47.9086,48.3192,47.4523,47.4523,95600.0],["2018-08-24",47.4067,48.228,47.2972,48.1823,172800.0],["2018-08-27",48.3192,48.6842,47.3154,47.4067,108100.0],["2018-08-28",47.5892,47.6348,46.5854,46.7223,174600.0],["2018-08-29",46.996,47.069,46.3116,46.8592,136600.0],["2018-08-30",46.7223,47.4067,46.047,47.1785,161500.0],["2018-08-31",47.1329,47.863,46.7223,47.7717,192200.0],["2018-09-04",47.4067,48.3192,46.9048,48.0455,169200.0],["2018-09-05",48.0911,48.6386,47.4979,48.593,180500.0],["2018-09-06",48.6662,49.1693,48.2545,48.6204,142100.0],["2018-09-07",48.3917,49.0778,48.2545,48.3917,150300.0],["2018-09-10",48.8491,49.4437,48.8034,48.9406,151000.0],["2018-09-11",48.7577,48.9863,48.0716,48.0716,146600.0],["2018-09-12",48.6662,48.968,47.4312,48.5747,214300.0],["2018-09-13",48.8949,49.2608,48.5747,49.1693,127600.0],["2018-09-14",49.215,49.9286,48.6845,49.8554,191000.0],["2018-09-17",49.9011,49.9011,48.4832,49.0778,132900.0],["2018-09-18",49.0321,49.9011,48.346,49.215,141800.0],["2018-09-19",49.1693,49.1967,47.5684,47.7514,197200.0],["2018-09-20",48.1173,48.4375,47.7057,47.7971,134700.0],["2018-09-21",47.8429,48.8034,47.8429,48.163,374400.0],["2018-09-24",48.0716,48.4192,47.5684,48.0258,213100.0],["2018-09-25",48.2088,49.1236,47.8886,48.8949,151400.0],["2018-09-26",48.8949,48.8949,47.7971,47.9344,249900.0],["2018-09-27",47.8886,48.6204,47.5684,47.7057,159900.0],["2018-09-28",47.7057,49.0778,47.7057,49.0321,193400.0],["2018-10-01",49.1876,49.645,47.9069,47.9618,264900.0],["2018-10-02",47.9526,48.0624,47.5684,47.6508,111600.0],["2018-10-03",47.9252,48.4192,47.3946,48.1722,236900.0],["2018-10-04",48.099,48.282,46.7268,47.111,169700.0],["2018-10-05",47.2117,47.2117,46.242,46.6262,187000.0],["2018-10-08",46.306,46.9189,45.4462,46.4341,199400.0],["2018-10-09",46.3152,47.1842,46.2054,46.7451,210500.0],["2018-10-10",46.8,47.0745,44.9156,44.9522,319200.0],["2018-10-11",44.9613,45.2083,43.7264,43.7447,173800.0],["2018-10-12",44.4125,44.449,43.6349,43.9642,255300.0],["2018-10-15",43.9002,44.2112,43.4062,43.7721,147800.0],["2018-10-16",43.7721,44.7326,43.6349,44.5314,224000.0],["2018-10-17",44.6777,44.6777,43.8819,44.3393,150200.0],["2018-10-18",44.1838,44.3118,42.8756,43.2873,142100.0],["2018-10-19",41.1741,45.6474,40.6527,44.6594,440400.0],["2018-10-22",44.9064,46.3426,44.6777,45.4827,313000.0],["2018-10-23",44.9705,45.5285,44.568,45.0894,166500.0],["2018-10-24",45.1351,45.7114,43.2598,43.3147,327300.0],["2018-10-25",43.7538,45.3089,43.3056,44.8881,245600.0],["2018-10-26",44.3027,45.3364,43.5434,44.8698,169300.0],["2018-10-29",45.4919,45.9584,44.3027,44.8698,203100.0],["2018-10-30",44.9064,45.9218,44.3393,45.5651,138400.0],["2018-10-31",46.1414,47.0104,46.1231,46.1597,448600.0],["2018-11-01",46.4799,46.8,45.4187,45.4919,164400.0],["2018-11-02",45.8761,46.5988,45.7389,46.3701,238400.0],["2018-11-05",46.3243,47.2025,45.9218,47.1476,446500.0],["2018-11-06",47.0196,48.4283,47.0196,48.2637,187400.0],["2018-11-07",48.4192,49.1601,47.9618,48.7576,269200.0],["2018-11-08",48.5655,48.7942,48.1173,48.7576,160000.0],["2018-11-09",48.3917,49.1235,47.7056,48.3277,181200.0],["2018-11-12",48.3277,48.6296,47.7239,48.1539,238900.0],["2018-11-13",48.1447,48.9406,47.788,48.163,538000.0],["2018-11-14",48.5015,49.0321,48.0258,48.4375,194700.0],["2018-11-15",48.4192,49.4437,47.7788,49.2333,207100.0],["2018-11-16",48.7302,49.5627,48.099,48.4649,367300.0],["2018-11-19",48.4924,48.4924,47.1293,47.6599,332300.0],["2018-11-20",47.1842,47.2025,45.0802,45.8852,517800.0],["2018-11-21",46.3335,46.8915,45.5285,46.1871,178500.0],["2018-11-23",45.8212,46.8366,45.2449,46.3701,82100.0],["2018-11-26",46.6902,47.3672,45.8029,47.23,226200.0],["2018-11-27",46.9189,46.9189,45.995,46.425,211600.0],["2018-11-28",46.425,46.9189,45.9127,46.7451,362200.0],["2018-11-29",46.553,47.4312,45.9127,46.0499,134900.0],["2018-11-30",46.0591,46.4981,45.684,46.0316,198600.0],["2018-12-03",46.425,46.425,45.3364,45.9859,165000.0],["2018-12-04",45.8944,45.9035,43.8178,43.9551,201200.0],["2018-12-06",43.4506,44.909,42.9828,44.6614,250300.0],["2018-12-07",44.7622,45.3401,43.9,44.2211,216000.0],["2018-12-10",44.2027,44.6155,43.8083,44.322,183100.0],["2018-12-11",44.7623,45.2576,44.166,44.9732,178000.0],["2018-12-12",45.4777,46.6243,43.368,46.3124,211800.0],["2018-12-13",46.3216,46.982,45.7162,46.3216,192200.0],["2018-12-14",45.9822,46.3491,45.3493,45.6887,185400.0],["2018-12-17",45.6153,46.0006,44.5238,44.7806,305700.0],["2018-12-18",45.2484,45.8446,44.854,45.6153,230900.0],["2018-12-19",45.5786,46.4041,44.8356,45.2851,238500.0],["2018-12-20",45.2943,45.4227,44.2027,44.3953,244800.0],["2018-12-21",44.2211,44.4229,42.8635,42.9553,614400.0],["2018-12-24",42.9461,43.5606,42.1939,42.836,188600.0],["2018-12-26",43.0837,44.8356,42.6434,44.7806,213900.0],["2018-12-27",44.1477,45.2943,43.8175,45.2851,185100.0],["2018-12-28",45.5052,46.3032,44.698,45.7896,159600.0],["2018-12-31",45.9914,46.661,45.9914,46.5142,224200.0],["2019-01-02",46.0464,46.4317,44.4596,45.8721,173600.0],["2019-01-03",45.6336,45.7804,44.6705,45.2484,234200.0],["2019-01-04",45.6795,46.7619,44.7806,46.4592,218200.0],["2019-01-07",46.45,46.4592,45.3401,45.7162,234800.0],["2019-01-08",46.1565,47.5599,45.8354,47.4957,180800.0],["2019-01-09",47.514,48.3212,47.0462,48.0369,414400.0],["2019-01-10",47.8534,48.1561,46.9912,47.2388,118800.0],["2019-01-11",47.0371,47.7158,47.0279,47.4131,160700.0],["2019-01-14",47.2113,47.7892,46.8077,46.8719,157800.0],["2019-01-15",47.1471,48.1561,46.5326,48.0094,164900.0],["2019-01-16",48.0736,48.2387,47.2113,47.5782,132300.0],["2019-01-17",47.4223,48.734,47.4223,48.6239,196000.0],["2019-01-18",48.6881,48.9174,48.2112,48.5781,204100.0],["2019-01-22",48.312,48.9083,47.0829,47.2755,251700.0],["2019-01-23",47.2755,48.1561,46.4867,46.6151,260800.0],["2019-01-24",46.6885,46.8995,45.9272,46.3033,150300.0],["2019-01-25",46.716,46.8169,45.9547,46.239,145700.0],["2019-01-28",45.9547,46.1106,45.2392,45.2943,117900.0],["2019-01-29",45.5786,45.5786,44.5421,44.7989,197000.0],["2019-01-30",44.8723,45.6336,44.6889,45.5603,139000.0],["2019-01-31",45.4685,45.863,43.2029,45.8263,307900.0],["2019-02-01",46.395,46.395,43.9551,46.1198,304800.0],["2019-02-04",46.1932,46.6426,45.9914,46.5234,250100.0],["2019-02-05",46.4133,47.3031,46.4133,47.0462,189100.0],["2019-02-06",47.0371,47.8534,46.1657,47.0004,179000.0],["2019-02-07",46.5417,47.7158,45.9272,47.3122,173500.0],["2019-02-08",47.2664,47.725,47.0737,47.4865,158000.0],["2019-02-11",47.5324,48.2111,47.5049,48.1745,144700.0],["2019-02-12",48.4863,48.9541,48.0827,48.6056,148600.0],["2019-02-13",48.6514,49.7246,48.6422,49.6971,194300.0],["2019-02-14",49.4403,50.6602,49.4403,50.4034,245100.0],["2019-02-15",50.7153,51.339,50.4217,51.1555,187800.0],["2019-02-19",50.8712,51.3574,50.6602,51.2014,156100.0],["2019-02-20",51.4582,52.1278,51.0271,52.0361,180900.0],["2019-02-21",51.9077,52.1645,51.5225,51.8619,170100.0],["2019-02-22",52.1279,52.935,51.4949,52.9075,162900.0],["2019-02-25",53.1001,53.467,52.5406,52.614,171100.0],["2019-02-26",52.6048,52.6966,51.4216,51.4582,155200.0],["2019-02-27",51.4582,51.7059,50.6969,51.5133,153400.0],["2019-02-28",51.4032,52.0269,51.3298,51.9444,124400.0],["2019-03-01",52.1279,52.5315,51.5867,52.2746,151500.0],["2019-03-04",52.4581,52.4581,51.1189,51.1555,130900.0],["2019-03-05",51.2106,52.2196,50.9996,51.871,138900.0],["2019-03-06",52.0361,52.137,51.0638,51.1372,148100.0],["2019-03-07",51.2752,52.0295,50.7416,51.7719,304600.0],["2019-03-08",51.7443,51.9467,50.9072,51.45,137700.0],["2019-03-11",51.6156,52.1399,51.3028,52.0295,177400.0],["2019-03-12",51.8823,52.2503,51.6431,51.8731,198300.0],["2019-03-13",52.0019,52.8942,51.8731,52.3607,187800.0],["2019-03-14",52.2227,52.6918,52.0387,52.5446,214300.0],["2019-03-15",52.5906,53.1334,52.0939,52.4343,474800.0],["2019-03-18",52.4435,53.069,52.3147,52.6642,210000.0],["2019-03-19",52.6734,53.0782,52.2043,52.793,172000.0],["2019-03-20",52.6642,53.3082,52.3147,52.3791,182700.0],["2019-03-21",52.3423,53.5382,52.3423,53.115,236600.0],["2019-03-22",52.9126,53.1794,52.2963,52.2963,201300.0],["2019-03-25",52.3515,52.9402,51.8455,52.6367,113300.0],["2019-03-26",52.9126,53.1978,52.4251,52.8298,142700.0],["2019-03-27",52.7654,53.0322,51.8731,52.8482,133800.0],["2019-03-28",52.8942,53.3817,52.4527,53.3633,140200.0],["2019-03-29",53.5289,53.7405,52.7286,53.0966,223600.0],["2019-04-01",53.4185,53.4553,52.563,53.069,112400.0],["2019-04-02",53.0966,53.2622,52.1951,52.3331,258600.0],["2019-04-03",52.4711,52.5723,51.7627,52.1491,157900.0],["2019-04-04",52.2411,52.3515,51.6615,51.8455,138800.0],["2019-04-05",52.0019,52.1767,51.5788,51.9651,274000.0],["2019-04-08",51.7167,52.0847,51.2292,51.8547,241000.0],["2019-04-09",51.7075,52.0387,51.4408,51.5788,371600.0],["2019-04-10",51.8271,52.8482,51.68,52.4803,352600.0],["2019-04-11",52.5263,52.7562,52.1123,52.1491,207800.0],["2019-04-12",52.3607,52.3607,51.7719,51.8455,188200.0],["2019-04-15",51.8547,52.2595,51.4224,51.8087,410100.0],["2019-04-16",51.9835,52.6274,50.5117,51.8363,183400.0],["2019-04-17",52.0203,52.2687,51.3488,51.6432,191400.0],["2019-04-18",51.4868,52.0295,50.9992,51.9283,189100.0],["2019-04-22",53.299,55.01,51.0176,51.22,488600.0],["2019-04-23",51.312,52.2687,50.7876,51.542,302200.0],["2019-04-24",51.7903,53.2162,51.6432,53.1426,227400.0],["2019-04-25",53.345,53.345,52.0755,52.3331,220600.0],["2019-04-26",52.4159,52.6459,52.0479,52.1031,224700.0],["2019-04-29",52.1767,52.3883,51.7535,52.0479,189200.0],["2019-04-30",52.1215,52.7378,51.6431,52.0847,274600.0],["2019-05-01",52.2043,52.4987,51.4408,51.4408,357300.0],["2019-05-02",51.45,52.9126,51.2568,51.7351,143200.0],["2019-05-03",51.9099,52.7194,51.3764,52.6642,224000.0],["2019-05-06",52.0295,52.7378,51.4408,52.7286,194500.0],["2019-05-07",52.3975,52.5079,51.3304,51.6063,197400.0],["2019-05-08",51.7995,52.1675,50.6037,50.6957,204500.0],["2019-05-09",50.4657,51.266,50.0241,51.1372,152100.0],["2019-05-10",50.8244,51.1648,50.0977,51.1188,141200.0],["2019-05-13",50.4105,50.7784,50.0609,50.5761,246800.0],["2019-05-14",50.5485,51.2568,50.4105,50.8244,223600.0],["2019-05-15",50.5301,51.0636,50.1805,51.0084,143100.0],["2019-05-16",50.9532,52.0571,50.8428,51.5788,171200.0],["2019-05-17",51.3028,51.7075,51.0544,51.588,209500.0],["2019-05-20",51.036,52.7102,51.036,52.6642,189800.0],["2019-05-21",52.8298,53.4737,52.4435,53.023,251500.0],["2019-05-22",53.023,53.2622,52.5354,52.7194,107300.0],["2019-05-23",52.2871,52.2871,51.2016,51.6615,144900.0],["2019-05-24",51.8363,52.1215,51.3304,51.8639,96700.0],["2019-05-28",51.9007,53.3726,51.9007,52.9678,298100.0],["2019-05-29",52.6734,53.115,51.312,51.6432,375500.0],["2019-05-30",51.8823,52.3423,51.3304,51.5971,134100.0],["2019-05-31",51.128,51.5787,50.76,51.5603,138400.0],["2019-06-03",51.6615,52.0663,50.668,50.9072,265900.0],["2019-06-04",51.3028,52.3791,50.8888,52.3331,151300.0],["2019-06-05",52.3055,53.3818,52.3055,53.3358,163900.0],["2019-06-06",53.3265,53.6125,52.9483,53.3819,126700.0],["2019-06-07",53.6217,54.3136,53.2804,53.3173,122600.0],["2019-06-10",53.2804,54.0184,53.2251,53.7324,105500.0],["2019-06-11",54.0461,54.0461,52.9576,53.8523,238200.0],["2019-06-12",53.9169,54.4704,53.3819,54.3504,148300.0],["2019-06-13",54.3597,54.5257,53.3358,53.4926,233600.0],["2019-06-14",53.511,54.2213,52.9852,53.428,85400.0],["2019-06-17",53.5848,54.6364,53.142,53.5479,275200.0],["2019-06-18",53.7416,54.2398,53.6494,53.9261,139200.0],["2019-06-19",53.9261,55.0054,53.9261,54.784,123500.0],["2019-06-20",55.236,55.3467,54.3412,54.8301,164500.0],["2019-06-21",54.5995,54.8855,54.3228,54.6272,228500.0],["2019-06-24",54.7563,55.1161,53.9354,54.1475,195400.0],["2019-06-25",54.0737,54.166,52.81,52.8469,318900.0],["2019-06-26",52.8192,53.4926,52.3211,52.5886,193200.0],["2019-06-27",52.8008,53.8892,52.5794,53.8616,202300.0],["2019-06-28",53.8154,54.5349,53.5203,53.9999,443200.0],["2019-07-01",54.3136,54.9224,53.511,53.7509,160400.0],["2019-07-02",53.5479,53.9722,53.3265,53.594,139700.0],["2019-07-03",53.8523,54.8762,53.7324,54.7748,71200.0],["2019-07-05",54.5165,54.5903,53.714,54.1936,104900.0],["2019-07-08",54.1383,54.3689,53.7232,53.8062,156200.0],["2019-07-09",53.6955,54.2213,53.4741,54.0737,172100.0],["2019-07-10",54.0737,54.7656,53.9261,54.249,102200.0],["2019-07-11",54.3597,54.8024,53.7232,54.5718,255200.0],["2019-07-12",54.7748,55.6972,54.3966,55.4851,171600.0],["2019-07-15",55.5127,55.8264,55.1622,55.6972,177300.0],["2019-07-16",55.6695,55.9555,55.5865,55.8264,146700.0],["2019-07-17",55.8264,56.4629,55.6511,56.0939,136600.0],["2019-07-18",55.9555,56.9241,55.9555,56.7673,167900.0],["2019-07-19",59.5346,62.837,58.8151,61.3518,700600.0],["2019-07-22",61.1489,62.8093,61.1489,61.6839,286800.0],["2019-07-23",62.2004,62.2373,61.444,62.0897,162900.0],["2019-07-24",62.1174,62.3573,61.444,62.2558,221300.0],["2019-07-25",62.3573,62.7447,62.0713,62.1174,256300.0],["2019-07-26",62.0805,63.2982,62.0805,63.0491,268500.0],["2019-07-29",62.9753,63.6671,62.8277,63.1967,182000.0],["2019-07-30",63.1229,63.8332,62.7724,63.4827,205300.0],["2019-07-31",63.3166,63.9808,62.8277,63.4642,333000.0],["2019-08-01",63.7133,64.7464,62.6432,62.7908,205900.0],["2019-08-02",61.8407,62.6617,61.2411,62.099,323300.0],["2019-08-05",61.4533,62.717,60.8998,61.5916,275000.0],["2019-08-06",61.7023,62.2743,60.8076,62.1174,279300.0],["2019-08-07",62.1174,63.6118,61.3518,63.3351,173800.0],["2019-08-08",63.6026,65.4106,63.5934,65.18,189800.0],["2019-08-09",64.8571,65.4106,64.4881,64.5435,173400.0],["2019-08-12",64.2667,64.9862,63.8701,64.5158,103700.0],["2019-08-13",64.2944,65.4198,64.0915,64.7925,141900.0],["2019-08-14",64.1192,64.2483,63.4642,63.907,173500.0],["2019-08-15",63.9716,64.9494,63.8701,64.6173,142000.0],["2019-08-16",64.9309,65.9917,64.5342,65.8533,303200.0],["2019-08-19",66.3699,66.5544,65.1339,65.2353,258300.0],["2019-08-20",65.0232,65.5858,64.6726,65.0047,204400.0],["2019-08-21",65.4106,65.9364,65.0416,65.3921,174300.0],["2019-08-22",65.4382,65.5397,64.3405,64.4235,235600.0],["2019-08-23",64.2852,64.5712,62.8554,63.0583,184700.0],["2019-08-26",63.5565,64.4143,63.289,64.3313,214200.0],["2019-08-27",64.3959,65.0416,63.99,64.1191,220000.0],["2019-08-28",64.1191,65.4844,63.7225,65.0416,238600.0],["2019-08-29",65.4013,65.6965,64.1468,64.8294,167400.0],["2019-08-30",64.8848,65.7519,64.8756,65.3921,141500.0],["2019-09-03",65.0693,65.4013,64.4881,64.6634,136000.0],["2019-09-04",65.0969,65.18,64.6634,65.1338,103400.0],["2019-09-05",65.5129,66.4189,65.0876,65.4852,174300.0],["2019-09-06",65.4852,66.4837,65.4019,65.4574,137200.0],["2019-09-09",65.5314,65.7071,64.1076,64.6531,146900.0],["2019-09-10",64.4774,64.4774,62.9889,63.6176,403200.0],["2019-09-11",64.0059,64.4404,63.1183,64.0244,369100.0],["2019-09-12",64.2648,65.3835,64.1723,64.6346,310000.0],["2019-09-13",65.0229,65.5684,64.3017,64.6438,157500.0],["2019-09-16",64.4219,65.2725,63.9874,64.6808,567100.0],["2019-09-17",64.8657,66.3727,63.2663,66.271,480600.0],["2019-09-18",66.382,66.8997,65.8642,66.3912,566600.0],["2019-09-19",66.8257,67.214,66.1046,66.1693,164600.0],["2019-09-20",66.308,66.7518,64.9766,65.3927,1343600.0],["2019-09-23",65.5222,66.1231,64.8657,64.8842,194400.0],["2019-09-24",64.9952,65.6146,64.2648,64.4127,786500.0],["2019-09-25",64.4034,65.6053,64.0059,65.3465,147700.0],["2019-09-26",65.1246,65.7625,64.3757,64.9119,212500.0],["2019-09-27",65.3188,65.9197,63.9689,64.385,198300.0],["2019-09-30",64.348,65.67,63.9874,64.6253,862100.0],["2019-10-01",64.6901,65.4389,63.3032,63.3495,187100.0],["2019-10-02",63.3495,63.895,62.878,63.7008,205500.0],["2019-10-03",63.7655,64.2185,63.3402,63.8395,131800.0],["2019-10-04",63.9227,65.0784,63.9227,65.0506,547300.0],["2019-10-07",64.838,65.3372,64.274,65.2263,277400.0],["2019-10-08",64.7363,65.0876,64.1168,64.1446,207700.0],["2019-10-09",64.385,64.8472,64.0706,64.4682,174400.0],["2019-10-10",64.6069,64.9489,64.0799,64.764,136500.0],["2019-10-11",65.2356,66.0584,65.0784,65.1061,149900.0],["2019-10-14",65.0136,65.3002,64.1446,64.2832,86900.0],["2019-10-15",64.5236,64.6069,63.8765,64.0891,127400.0],["2019-10-16",63.8857,64.7178,63.1368,64.2001,214300.0],["2019-10-17",64.5329,65.5499,64.0983,65.4574,553800.0],["2019-10-18",61.5743,62.1661,58.4771,60.6775,593500.0],["2019-10-21",60.6498,61.2785,59.4017,59.753,439400.0],["2019-10-22",59.5034,60.9827,59.3462,59.4849,268100.0],["2019-10-23",59.3462,59.8085,59.3092,59.5774,179600.0],["2019-10-24",59.9657,60.3725,59.4202,60.2708,271300.0],["2019-10-25",60.3909,60.3909,58.2552,58.283,257500.0],["2019-10-28",58.3292,59.8547,58.3292,59.0134,287000.0],["2019-10-29",58.9949,59.9194,58.7915,59.6513,200100.0],["2019-10-30",59.5866,59.7438,58.8562,59.6236,164800.0],["2019-10-31",59.6236,59.9102,58.4402,58.736,259200.0],["2019-11-01",58.8747,59.374,58.4124,59.1706,168400.0],["2019-11-04",59.3555,59.6513,58.7453,59.2723,213600.0],["2019-11-05",59.3555,59.5681,59.0134,59.2445,195500.0],["2019-11-06",59.4109,59.7438,59.1243,59.4849,142900.0],["2019-11-07",59.79,59.864,57.7745,58.209,223100.0],["2019-11-08",58.1166,58.847,58.1073,58.2368,132600.0],["2019-11-11",58.0981,58.3939,57.7468,58.1721,118500.0],["2019-11-12",58.172,58.3015,57.5064,57.9686,188700.0],["2019-11-13",57.7745,58.5419,57.7098,57.7837,137000.0],["2019-11-14",57.756,58.3477,57.5249,58.0241,143300.0],["2019-11-15",58.4864,58.7268,58.0426,58.6621,195500.0],["2019-11-18",58.5141,58.8747,57.3862,57.6913,210800.0],["2019-11-19",57.9687,58.9856,57.9317,58.2183,126200.0],["2019-11-20",58.0519,59.2907,57.6358,58.1258,244500.0],["2019-11-21",58.1628,58.1628,56.7113,57.3677,192100.0],["2019-11-22",57.3492,57.5341,56.5726,56.8407,117100.0],["2019-11-25",57.0441,58.6436,56.9517,58.209,233700.0],["2019-11-26",58.246,59.4479,57.9224,59.263,186900.0],["2019-11-27",59.6883,59.7345,59.0041,59.4572,460900.0],["2019-11-29",59.4387,59.4387,58.6251,58.7545,54200.0],["2019-12-02",58.6898,59.1428,58.0334,58.2368,226900.0],["2019-12-03",57.8485,58.9117,57.8485,58.736,132800.0],["2019-12-04",58.699,59.9102,58.699,59.6883,294500.0],["2019-12-05",59.8273,60.3742,59.5307,60.1888,195500.0],["2019-12-06",60.4297,61.2083,60.161,60.7541,225800.0],["2019-12-09",60.6151,61.0507,60.4298,60.6151,201000.0],["2019-12-10",60.4761,61.1342,60.3,60.9673,200600.0],["2019-12-11",60.9673,61.922,60.6707,61.8571,286500.0],["2019-12-12",61.7088,62.2093,60.9025,61.2546,242100.0],["2019-12-13",61.1342,61.8015,60.439,61.7644,359200.0],["2019-12-16",61.9683,62.6634,61.9683,62.3205,432900.0],["2019-12-17",62.5244,63.8591,62.2834,63.822,270600.0],["2019-12-18",63.7108,63.7108,62.923,63.5995,471500.0],["2019-12-19",63.8127,64.6098,63.3957,64.5171,256700.0],["2019-12-20",64.48,65.4069,64.3688,65.0176,673100.0],["2019-12-23",64.9527,64.9527,63.3122,64.6191,204000.0],["2019-12-24",64.6191,64.6191,63.9332,64.5542,49700.0],["2019-12-26",64.6005,64.8693,64.3132,64.4152,94900.0],["2019-12-27",64.4059,64.8786,63.7108,64.4152,124700.0],["2019-12-30",64.3503,64.3966,63.6366,64.0537,152200.0],["2019-12-31",64.0908,64.7488,63.8869,63.961,235800.0],["2020-01-02",64.3595,64.8322,63.6181,64.7859,184500.0],["2020-01-03",64.4708,65.722,64.2761,65.3049,254800.0],["2020-01-06",64.9898,64.9898,63.6644,64.341,264800.0],["2020-01-07",64.3781,64.4522,63.3771,63.9795,136600.0],["2020-01-08",63.9147,64.3503,63.4698,63.7942,284700.0],["2020-01-09",64.1556,65.101,64.1464,64.3688,194500.0],["2020-01-10",64.5356,65.2122,63.8498,65.1381,292900.0],["2020-01-13",65.2864,65.7405,65.2864,65.4069,250800.0],["2020-01-14",65.5274,65.7127,64.7025,65.3883,143800.0],["2020-01-15",65.3884,66.482,65.1474,66.204,257200.0],["2020-01-16",66.6581,67.3254,66.4913,67.2976,132300.0],["2020-01-17",67.5479,67.5479,66.5839,66.7971,156600.0],["2020-01-21",66.7601,67.1401,66.482,66.8898,186800.0],["2020-01-22",67.2327,67.4644,66.6488,67.4181,119700.0],["2020-01-23",67.2791,68.141,67.0659,67.9927,214500.0],["2020-01-24",68.243,68.3635,66.9084,67.103,131200.0],["2020-01-27",66.4542,68.141,66.4542,67.8259,145800.0],["2020-01-28",68.3079,68.8454,67.8445,68.2615,138700.0],["2020-01-29",68.382,68.6694,67.6776,67.724,142300.0],["2020-01-30",67.483,68.2523,67.483,68.2152,93600.0],["2020-01-31",68.1874,68.4562,67.0103,67.4459,161100.0],["2020-02-03",67.761,68.6879,67.7147,67.8074,226500.0],["2020-02-04",68.5118,69.3367,68.0762,68.5859,125500.0],["2020-02-05",69.142,69.142,67.9464,68.4191,137700.0],["2020-02-06",68.6323,69.3738,67.7518,68.5303,158700.0],["2020-02-07",72.9421,72.9421,67.2791,72.6455,275300.0],["2020-02-10",71.8206,72.3489,70.9679,71.8855,183600.0],["2020-02-11",71.8855,72.525,71.7372,71.9874,119300.0],["2020-02-12",72.4416,73.4611,71.4128,73.3962,190400.0],["2020-02-13",73.0347,74.2118,72.3118,73.6186,146500.0],["2020-02-14",73.6835,74.4435,73.1182,74.3323,274300.0],["2020-02-18",74.286,75.046,74.0728,74.8792,240500.0],["2020-02-19",75.185,76.6031,74.4065,76.3158,198100.0],["2020-02-20",75.8616,76.7606,74.8235,75.4445,123600.0],["2020-02-21",75.4816,75.8801,75.1757,75.2406,302600.0],["2020-02-24",73.2572,74.425,72.4601,73.1552,237100.0],["2020-02-25",73.4796,73.6279,71.3201,71.5611,259500.0],["2020-02-26",71.6445,73.8875,71.4591,72.6918,292400.0],["2020-02-27",71.4684,72.0337,69.8093,69.8093,284500.0],["2020-02-28",68.382,69.2255,66.9084,68.2615,327900.0],["2020-03-02",68.6508,70.4767,67.8815,69.4479,369800.0],["2020-03-03",69.6796,70.4025,67.2883,68.3542,486500.0],["2020-03-04",69.4757,71.8113,69.244,71.4313,496000.0],["2020-03-05",70.2079,71.6816,69.5591,71.0235,314100.0],["2020-03-06",69.4942,71.6816,68.9567,71.3942,209700.0],["2020-03-09",67.8352,71.0235,67.8352,69.5776,324100.0],["2020-03-10",70.6806,73.526,69.2069,73.3591,348400.0],["2020-03-11",71.9503,72.9142,67.8908,70.4303,351100.0],["2020-03-12",66.7044,68.6464,60.6835,61.0923,643800.0],["2020-03-13",63.4245,65.9425,60.479,62.8949,655100.0],["2020-03-16",57.3478,58.2955,55.6195,57.6172,525000.0],["2020-03-17",58.0911,62.2352,55.3036,61.6777,749700.0],["2020-03-18",58.2026,60.0609,54.2444,57.8031,396600.0],["2020-03-19",58.2119,64.9483,56.0005,58.63,446900.0],["2020-03-20",58.9088,62.5882,53.9192,55.9447,530700.0],["2020-03-23",56.6602,58.3977,54.4674,56.7717,523400.0],["2020-03-24",58.695,60.7206,56.558,57.9238,519800.0],["2020-03-25",57.6358,59.1596,54.6439,55.1364,532400.0],["2020-03-26",55.4523,64.2328,55.4523,63.6103,386600.0],["2020-03-27",61.8263,68.1353,59.0388,65.5244,411300.0],["2020-03-30",65.3571,68.5256,64.8182,67.9681,299600.0],["2020-03-31",67.3455,69.6313,64.9018,66.8159,477200.0],["2020-04-01",64.493,65.7938,62.7183,64.2236,277900.0],["2020-04-02",63.4245,67.3177,63.4245,66.9646,294600.0],["2020-04-03",66.2584,67.3084,63.6753,65.6359,316500.0],["2020-04-06",67.6614,68.2933,63.4988,67.3177,493600.0],["2020-04-07",68.2933,69.1016,65.3757,65.7659,360300.0],["2020-04-08",66.7044,67.7729,65.8496,66.2398,283700.0],["2020-04-09",67.6336,68.5999,64.9762,65.6359,387700.0],["2020-04-13",64.1585,64.8368,61.7798,62.5418,180600.0],["2020-04-14",63.8519,66.3978,63.8519,66.342,325600.0],["2020-04-15",64.5302,64.5302,62.1329,62.5975,308900.0],["2020-04-16",63.0528,65.0969,62.5046,64.8739,347300.0],["2020-04-17",66.881,68.2375,66.1562,68.0796,328600.0],["2020-04-20",66.5372,68.0052,66.5279,67.0017,238000.0],["2020-04-21",65.4036,66.3885,64.5209,64.8275,230400.0],["2020-04-22",66.1098,67.0482,64.6974,66.2677,175200.0],["2020-04-23",66.2398,67.2154,65.3664,65.7845,141500.0],["2020-04-24",65.9704,66.0726,64.9204,65.4314,157400.0],["2020-04-27",66.2027,66.9831,65.831,66.1469,194800.0],["2020-04-28",67.1504,67.2619,64.7996,65.0784,255000.0],["2020-04-29",66.3328,66.881,62.8112,66.0633,439200.0],["2020-04-30",64.7067,66.4071,63.3223,65.3478,336100.0],["2020-05-01",63.7125,64.112,59.8007,62.2537,438200.0],["2020-05-04",61.529,62.0679,60.2746,61.148,259200.0],["2020-05-05",61.9192,62.6068,61.1016,61.2874,244900.0],["2020-05-06",61.6405,62.0865,60.3583,60.637,273700.0],["2020-05-07",61.6498,61.8635,60.4697,60.8507,235100.0],["2020-05-08",61.3246,62.1515,61.2595,61.2874,186900.0],["2020-05-11",61.1016,62.5696,60.4698,61.1109,268300.0],["2020-05-12",61.2967,61.2967,58.1933,58.2769,269300.0],["2020-05-13",58.918,60.7299,58.119,60.4976,339500.0],["2020-05-14",59.7636,60.1445,57.1155,58.7229,357900.0],["2020-05-15",58.5185,60.033,57.6079,59.9494,404200.0],["2020-05-18",61.975,63.3037,61.371,62.9599,332400.0],["2020-05-19",62.9506,64.1771,62.3095,62.7555,270800.0],["2020-05-20",63.7032,64.0005,62.9599,63.6568,291000.0],["2020-05-21",63.3873,64.2979,63.0993,63.8147,215200.0],["2020-05-22",63.9913,64.5395,63.5453,64.5116,265700.0],["2020-05-26",66.0819,67.8194,65.0505,67.457,360100.0],["2020-05-27",68.6185,69.4083,66.5929,69.2689,416600.0],["2020-05-28",69.5012,70.7463,68.7672,69.3711,282200.0],["2020-05-29",68.8693,69.7335,68.1725,68.9808,320200.0],["2020-06-01",69.241,70.2909,68.3118,69.6034,448700.0],["2020-06-02",70.0587,70.579,69.2503,69.8357,323600.0],["2020-06-03",70.4675,72.1307,70.0865,72.0657,205100.0],["2020-06-04",71.1923,71.8891,70.4861,71.2759,277500.0],["2020-06-05",72.8555,73.8218,71.9727,72.9855,250500.0],["2020-06-08",73.1899,73.3758,72.3723,73.1528,259500.0],["2020-06-09",72.5767,73.8032,71.9263,72.8369,288800.0],["2020-06-10",73.2643,73.3479,71.6197,72.075,251400.0],["2020-06-11",71.2925,71.2925,68.5075,68.936,628500.0],["2020-06-12",70.594,70.7151,65.5456,67.2128,513800.0],["2020-06-15",65.9647,72.4941,65.2289,72.0004,528200.0],["2020-06-16",74.0403,74.4687,72.1774,72.522,313200.0],["2020-06-17",72.4196,73.1182,71.5906,72.1309,237000.0],["2020-06-18",71.3577,72.0004,71.3112,71.7862,173800.0],["2020-06-19",72.4848,73.8167,71.5813,72.3916,504200.0],["2020-06-22",71.8607,72.8294,71.6651,72.7083,187900.0],["2020-06-23",73.3976,73.5187,72.5407,72.8387,263000.0],["2020-06-24",72.0656,72.9598,70.6312,70.8454,266300.0],["2020-06-25",70.5288,72.2054,69.2713,72.1588,245000.0],["2020-06-26",71.5627,72.8946,71.0317,71.2273,462000.0],["2020-06-29",71.721,74.0403,71.4509,73.7609,351600.0],["2020-06-30",73.7609,75.7634,73.7609,75.3816,400200.0],["2020-07-01",75.7728,76.3503,74.7482,75.4095,225300.0],["2020-07-02",76.2944,77.7568,75.689,76.6483,219500.0],["2020-07-06",76.6856,77.8126,75.0556,75.4002,225800.0],["2020-07-07",74.9345,76.0988,74.208,74.2359,176900.0],["2020-07-08",74.2359,74.4967,72.6618,73.5653,199100.0],["2020-07-09",73.4069,73.6025,71.7303,72.4196,197400.0],["2020-07-10",72.876,73.1927,72.019,72.848,179600.0],["2020-07-13",73.7143,73.7795,72.0377,72.1402,191900.0],["2020-07-14",72.1588,73.2579,71.7117,73.0902,230500.0],["2020-07-15",74.3663,76.0243,73.7888,75.9963,359900.0],["2020-07-16",75.7914,75.9125,73.7795,74.1427,230400.0],["2020-07-17",74.031,75.1767,73.8633,75.0742,193400.0],["2020-07-20",75.1301,75.2512,74.031,74.7389,137700.0],["2020-07-21",75.2977,76.3223,74.9252,75.6144,189800.0],["2020-07-22",75.484,76.136,74.6923,74.9717,151900.0],["2020-07-23",75.1766,76.788,75.0928,75.3816,204900.0],["2020-07-24",75.3257,75.7634,74.2079,74.5246,181700.0],["2020-07-27",74.6085,75.4095,74.3849,75.2512,122000.0],["2020-07-28",74.8134,76.3968,74.7854,74.981,143200.0],["2020-07-29",75.5399,77.0302,74.9904,76.6763,174700.0],["2020-07-30",75.9218,78.3622,75.7355,77.7288,229800.0],["2020-07-31",76.9464,78.5578,76.6204,78.297,420700.0],["2020-08-03",78.8186,78.8186,77.6636,77.6729,152300.0],["2020-08-04",77.794,77.794,76.1919,76.9371,258800.0],["2020-08-05",77.3283,78.1386,76.3782,77.44,221100.0],["2020-08-06",77.6822,77.6822,76.1454,76.9557,171000.0],["2020-08-07",76.788,77.766,76.2385,76.816,205700.0],["2020-08-10",76.7415,77.5239,76.2571,76.49,201800.0],["2020-08-11",76.9743,77.6356,75.9777,76.5738,245800.0],["2020-08-12",77.3003,78.269,76.9184,77.5425,141500.0],["2020-08-13",77.3376,78.2318,77.1606,77.3842,111800.0],["2020-08-14",77.3655,77.3655,76.3968,76.7321,143600.0],["2020-08-17",76.9557,77.7102,76.7974,77.3562,210800.0],["2020-08-18",77.4214,78.0641,76.8439,77.4214,147600.0],["2020-08-19",77.5332,77.9896,76.6483,77.1513,196100.0],["2020-08-20",76.7135,77.6636,76.7135,77.4121,101500.0],["2020-08-21",77.3096,77.3096,76.2385,76.7321,161300.0],["2020-08-24",77.2724,77.2724,76.4807,77.1792,142300.0],["2020-08-25",77.3003,77.3096,76.1453,76.8439,127700.0],["2020-08-26",76.7694,77.2817,76.1919,76.6856,173600.0],["2020-08-27",77.0489,77.8685,76.5738,76.8626,134300.0],["2020-08-28",77.1141,77.1327,76.0522,76.7042,119000.0],["2020-08-31",76.3782,76.8533,74.9345,74.9438,378200.0],["2020-09-01",74.7575,76.4155,74.4315,76.2944,184600.0],["2020-09-02",76.49,76.965,75.9311,76.4154,269000.0],["2020-09-03",76.2757,76.5459,72.5127,72.7456,201600.0],["2020-09-04",73.3976,73.7143,70.9386,71.2087,253800.0],["2020-09-08",70.4729,72.1681,69.737,70.4449,264400.0],["2020-09-09",71.1249,72.3171,70.9665,71.4788,197700.0],["2020-09-10",72.0017,72.6367,71.208,71.8523,333600.0],["2020-09-11",71.9831,73.0942,71.3014,71.3855,188800.0],["2020-09-14",71.9924,72.4499,71.2921,71.7776,119800.0],["2020-09-15",72.2912,72.3098,71.1987,71.7869,321100.0],["2020-09-16",72.1885,73.5518,71.843,72.1978,349900.0],["2020-09-17",71.4321,71.7123,69.8261,69.9942,350400.0],["2020-09-18",70.7692,71.124,68.9203,69.7234,907200.0],["2020-09-21",68.7803,69.4433,67.361,67.7438,447800.0],["2020-09-22",67.7718,69.0698,67.2303,68.8457,512400.0],["2020-09-23",68.7989,68.9857,66.3712,66.67,560100.0],["2020-09-24",66.0164,67.9492,65.6429,67.0902,497200.0],["2020-09-25",66.8754,67.4263,66.5299,67.0715,574200.0],["2020-09-28",67.8839,68.6309,67.5197,68.2387,229100.0],["2020-09-29",68.2107,68.911,67.7718,67.9306,402900.0],["2020-09-30",68.0893,68.5842,67.0248,67.2582,316600.0],["2020-10-01",67.2863,68.0426,66.8941,67.2022,306600.0],["2020-10-02",66.2592,67.2956,66.0351,66.0537,204600.0],["2020-10-05",66.5019,67.333,65.7549,66.2031,188400.0],["2020-10-06",66.8474,68.0706,66.0631,67.1089,298100.0],["2020-10-07",67.4637,68.108,66.9314,67.8839,271700.0],["2020-10-08",68.5655,68.939,67.417,68.3228,135300.0],["2020-10-09",68.7429,69.8728,68.136,69.0884,166700.0],["2020-10-12",69.3685,70.8906,69.3685,70.6384,162300.0],["2020-10-13",70.5824,71.1427,70.321,70.8439,156600.0],["2020-10-14",70.7505,71.152,69.1911,69.658,113000.0],["2020-10-15",69.3779,69.8448,68.5282,69.4152,360600.0],["2020-10-16",69.2565,70.3303,68.9203,69.3499,140000.0],["2020-10-19",69.7141,70.0035,68.0333,68.2107,152600.0],["2020-10-20",68.5282,69.0698,68.108,68.5095,117800.0],["2020-10-21",68.5002,69.6674,68.2294,68.939,117900.0],["2020-10-22",69.2098,69.7887,68.8456,68.9577,221100.0],["2020-10-23",69.2378,70.2089,68.3694,69.9942,209400.0],["2020-10-26",69.1725,69.6393,67.9773,68.8176,130000.0],["2020-10-27",69.0511,69.3686,68.3227,69.0978,542100.0],["2020-10-28",68.1173,68.7056,66.4552,67.4824,507300.0],["2020-10-29",66.9875,67.2583,65.2787,66.8661,321800.0],["2020-10-30",67.9399,69.3499,63.8874,64.9799,717200.0],["2020-11-02",65.3627,66.67,65.0639,66.2591,689900.0],["2020-11-03",66.9781,68.22,66.8661,67.7345,577000.0],["2020-11-04",67.1649,68.2574,65.4655,67.8559,1024700.0],["2020-11-05",68.4348,70.7318,68.4348,70.3396,631000.0],["2020-11-06",70.5731,70.5731,69.1351,69.6673,145500.0],["2020-11-09",73.0569,74.5509,72.0578,72.618,335400.0],["2020-11-10",73.2436,74.4108,71.9457,74.1961,331300.0],["2020-11-11",74.2894,74.803,72.9635,73.8319,173700.0],["2020-11-12",73.3277,74.2241,72.3286,73.1316,324100.0],["2020-11-13",73.337,74.3268,73.0569,74.0186,206100.0],["2020-11-16",74.8684,76.3904,74.2334,76.381,319600.0],["2020-11-17",76.1943,78.6501,75.2605,78.594,367700.0],["2020-11-18",78.6781,79.3317,77.5296,77.6043,545700.0],["2020-11-19",77.6042,77.6603,75.6994,77.0347,683900.0],["2020-11-20",76.325,77.0627,75.7834,76.8012,337200.0],["2020-11-23",77.0067,77.2681,76.0355,76.4744,411700.0],["2020-11-24",77.5202,78.5847,76.4277,78.1925,589700.0],["2020-11-25",78.3419,78.5567,77.3708,77.8003,138800.0],["2020-11-27",77.5202,78.594,77.2214,77.8937,86100.0],["2020-11-30",77.8377,79.8172,76.9973,77.5109,302900.0],["2020-12-01",77.791,78.0711,76.1569,77.4362,242200.0],["2020-12-02",77.679,77.791,75.634,76.4931,191200.0],["2020-12-03",76.3433,77.4383,76.0906,76.5773,160600.0],["2020-12-04",76.699,77.9625,76.699,77.7753,193800.0],["2020-12-07",77.6443,78.4211,77.4571,78.3181,204900.0],["2020-12-08",78.1403,80.6205,78.1403,80.3959,441800.0],["2020-12-09",80.4895,82.118,79.9092,81.6594,556000.0],["2020-12-10",81.051,81.5003,79.9935,80.9294,210600.0],["2020-12-11",81.023,81.3973,80.0122,80.8077,213300.0],["2020-12-14",81.0604,81.8653,80.2742,80.4614,212100.0],["2020-12-15",81.3225,82.249,80.9294,82.2022,190800.0],["2020-12-16",82.1929,83.0539,81.4441,81.6687,222400.0],["2020-12-17",81.6126,81.8933,79.5161,80.4895,291100.0],["2020-12-18",80.7703,82.7544,80.7703,81.8747,512200.0],["2020-12-21",80.4239,82.0525,79.4599,81.753,213200.0],["2020-12-22",81.7624,82.4175,81.1259,81.8559,133100.0],["2020-12-23",81.7998,82.7263,81.6219,82.5017,186400.0],["2020-12-24",82.9135,83.4002,82.5017,83.1007,66500.0],["2020-12-28",83.7091,84.411,82.7919,84.1677,140700.0],["2020-12-29",84.0928,85.1785,82.7076,83.2411,137900.0],["2020-12-30",83.5125,84.2613,83.1007,83.578,105800.0],["2020-12-31",83.3721,84.6731,82.6421,84.2613,180300.0],["2021-01-04",84.7292,85.0287,81.8279,82.5673,208600.0],["2021-01-05",82.2209,83.6997,82.2209,83.1381,205000.0],["2021-01-06",83.681,88.4261,83.1288,86.9941,409200.0],["2021-01-07",86.8163,88.2109,86.2922,87.8178,229300.0],["2021-01-08",88.0798,89.2684,86.807,86.8818,240200.0],["2021-01-11",89.6241,89.6241,86.5917,87.406,216700.0],["2021-01-12",87.2562,89.4089,87.1065,89.2217,167100.0],["2021-01-13",88.9502,88.9502,87.0877,87.8178,135800.0],["2021-01-14",88.2576,89.7926,87.1439,88.6507,160000.0],["2021-01-15",88.0892,89.7364,87.0971,88.1547,193400.0],["2021-01-19",89.0906,89.465,88.3793,89.3808,264700.0],["2021-01-20",89.8487,91.5708,88.8754,90.5787,330100.0],["2021-01-21",90.4384,90.5413,86.1799,86.2735,303400.0],["2021-01-22",86.1612,87.3779,85.3563,87.2656,280000.0],["2021-01-25",86.9567,86.9567,85.6464,86.5168,242500.0],["2021-01-26",86.4419,86.4419,83.4189,83.7091,261000.0],["2021-01-27",82.4736,82.4736,78.393,78.7393,331700.0],["2021-01-28",79.4225,81.5377,78.7767,79.6004,328700.0],["2021-01-29",79.1979,79.1979,76.8675,77.2886,308000.0],["2021-02-01",78.159,79.9467,76.9236,79.6846,312000.0],["2021-02-02",80.92,81.519,79.9092,81.3505,161500.0],["2021-02-03",81.0698,81.6968,79.9279,81.4254,199100.0],["2021-02-04",81.2476,82.249,80.5082,82.249,168400.0],["2021-02-05",84.3174,87.3592,82.2678,83.9992,291400.0],["2021-02-08",85.9178,86.0863,84.1021,85.6838,205700.0],["2021-02-09",85.6371,89.2497,85.4405,88.5665,234200.0],["2021-02-10",88.6788,89.2497,87.2749,88.3793,209700.0],["2021-02-11",88.632,89.0251,87.0409,88.164,199200.0],["2021-02-12",87.6212,88.3793,87.3685,88.1734,113900.0],["2021-02-16",88.9128,88.9128,87.4434,87.6961,183500.0],["2021-02-17",87.1439,88.4355,87.1439,88.164,112700.0],["2021-02-18",88.0705,90.5694,87.8271,89.2591,156500.0],["2021-02-19",89.1749,90.5039,88.7631,89.4837,171200.0],["2021-02-22",89.2123,91.4304,89.0626,90.2325,188200.0],["2021-02-23",89.7832,91.8422,89.7832,90.326,258500.0],["2021-02-24",90.3448,93.1713,90.0453,92.7969,198500.0],["2021-02-25",92.2072,94.4722,90.9531,91.3743,301900.0],["2021-02-26",91.1777,91.8703,89.1187,90.2886,252200.0],["2021-03-01",91.627,91.8516,90.2512,91.5428,147100.0],["2021-03-02",91.8235,92.4131,89.8487,89.9236,204900.0],["2021-03-03",90.3541,91.8422,89.3246,90.2699,223500.0],["2021-03-04",90.1576,91.3556,86.6572,87.0222,295500.0],["2021-03-05",88.37,89.1281,85.5715,88.735,282500.0],["2021-03-08",89.2778,90.5694,88.7818,89.9704,175800.0],["2021-03-09",90.195,92.1043,89.8955,90.1295,166800.0],["2021-03-10",90.429,92.7688,89.8674,92.3289,136000.0],["2021-03-11",93.2761,93.5481,91.9538,93.5294,169300.0],["2021-03-12",90.0688,94.0545,90.0688,92.7509,206900.0],["2021-03-15",92.5634,92.5634,89.9281,92.2633,158700.0],["2021-03-16",91.785,92.3195,90.9409,91.6631,133900.0],["2021-03-17",91.5599,91.5599,89.5436,90.322,162200.0],["2021-03-18",89.9468,90.6971,88.8871,89.3935,204000.0],["2021-03-19",88.8871,90.5564,88.315,89.5436,635900.0],["2021-03-22",90.0406,91.0347,89.2435,89.281,230800.0],["2021-03-23",88.5495,89.0934,86.7207,87.124,207200.0],["2021-03-24",87.7899,89.3748,87.2272,87.3116,269400.0],["2021-03-25",87.1052,89.0465,86.4113,88.6058,150000.0],["2021-03-26",89.0184,90.6596,88.6808,90.5752,116200.0],["2021-03-29",89.2623,91.438,89.2623,89.553,185900.0],["2021-03-30",89.5155,90.8753,89.3185,90.2563,140000.0],["2021-03-31",90.2563,92.1976,90.1907,91.3911,272800.0],["2021-04-01",91.5599,93.4824,91.5599,92.6947,157900.0],["2021-04-05",93.7075,93.7075,92.8635,93.1917,183100.0],["2021-04-06",93.0604,94.6172,92.8635,93.7826,218600.0],["2021-04-07",93.9795,94.1296,91.5787,91.8506,141500.0],["2021-04-08",91.9632,94.0733,91.9632,93.8201,161400.0],["2021-04-09",94.0639,94.7204,92.5446,94.6641,191500.0],["2021-04-12",94.4484,95.8551,93.3136,95.5926,190000.0],["2021-04-13",95.1799,95.1799,93.745,94.7485,200100.0],["2021-04-14",95.1424,95.4519,93.9889,94.2796,118400.0],["2021-04-15",94.983,96.0521,94.4484,95.9489,85000.0],["2021-04-16",95.9396,95.9396,93.3136,94.5891,158300.0],["2021-04-19",94.9548,94.9548,91.9538,92.8072,237800.0],["2021-04-20",92.7134,93.5575,90.2938,91.2785,204900.0],["2021-04-21",90.8659,91.6256,90.6127,91.2035,261900.0],["2021-04-22",91.7287,94.0827,91.6349,92.9666,185000.0],["2021-04-23",93.0979,94.6454,92.5165,94.0827,120000.0],["2021-04-26",94.5515,95.5925,93.0698,93.3042,179300.0],["2021-04-27",93.7826,93.9701,91.6162,91.7756,154000.0],["2021-04-28",91.3817,92.0757,90.5002,90.8753,116400.0],["2021-04-29",91.166,91.5411,89.7874,90.2188,114400.0],["2021-04-30",89.8812,91.5974,89.1591,90.3407,221700.0],["2021-05-03",91.1848,91.6255,90.3032,90.6877,274500.0],["2021-05-04",90.0781,90.6877,89.1591,89.7968,186200.0],["2021-05-05",89.8531,90.0969,87.9024,88.6808,97500.0],["2021-05-06",88.4744,89.4873,87.4616,89.0653,222300.0],["2021-05-07",88.7464,90.3313,88.0993,90.1063,142300.0],["2021-05-10",89.9187,89.9187,86.627,86.777,150300.0],["2021-05-11",85.4922,87.6023,85.4922,87.5179,199600.0],["2021-05-12",87.199,88.0055,84.892,84.9576,137500.0],["2021-05-13",85.0326,87.7711,85.0326,87.3866,181300.0],["2021-05-14",87.5835,89.1215,86.4112,88.934,131400.0],["2021-05-17",87.9399,87.9399,86.4206,87.7148,135700.0],["2021-05-18",87.8649,87.9399,86.3737,86.4769,133300.0],["2021-05-19",85.5672,86.6645,84.8263,86.5144,115800.0],["2021-05-20",86.702,87.5367,85.7079,86.3362,113800.0],["2021-05-21",87.1427,87.199,85.3609,86.355,148000.0],["2021-05-24",86.5613,86.8989,85.7548,86.3925,121000.0],["2021-05-25",86.2799,86.6269,85.3609,85.5578,227100.0],["2021-05-26",85.6798,86.3737,84.8263,85.1358,167200.0],["2021-05-27",85.464,85.9236,84.7044,85.042,302500.0],["2021-05-28",85.0514,86.0736,84.9107,85.5578,186400.0],["2021-06-01",86.1018,86.2612,84.7888,84.967,500900.0],["2021-06-02",85.3984,85.7829,82.0879,82.7537,244400.0],["2021-06-03",81.9753,83.1757,81.4126,82.735,140600.0],["2021-06-04",82.7256,83.5696,82.2661,82.9882,185100.0],["2021-06-07",83.157,83.2789,82.3692,82.5474,166100.0],["2021-06-08",82.8006,83.7572,82.4818,83.1664,146100.0],["2021-06-09",83.429,83.6353,83.007,83.1664,135100.0],["2021-06-10",83.3544,84.2191,82.405,83.2698,109800.0],["2021-06-11",83.6363,84.2285,83.3262,83.9935,92100.0],["2021-06-14",83.9653,84.3507,83.1288,84.2191,155100.0],["2021-06-15",84.4541,84.5105,83.6646,84.2097,237700.0],["2021-06-16",84.3037,85.2812,83.7679,84.8677,334500.0],["2021-06-17",84.5011,86.2776,84.4353,85.77,419300.0],["2021-06-18",84.8301,85.0651,80.8259,80.8917,423300.0],["2021-06-21",81.2489,83.3544,81.0703,83.2228,170800.0],["2021-06-22",82.828,83.3074,82.076,82.9784,151400.0],["2021-06-23",82.8562,83.3262,82.3204,82.8844,166300.0],["2021-06-24",83.1194,83.4859,82.405,83.1288,138400.0],["2021-06-25",83.4954,84.6703,82.9878,84.5105,503800.0],["2021-06-28",84.6515,85.1403,82.1512,82.8656,188000.0],["2021-06-29",82.8186,83.251,82.5272,82.6776,100400.0],["2021-06-30",82.4426,83.9747,82.2076,83.8525,190700.0],["2021-07-01",84.5011,85.5162,83.9653,85.3094,171000.0],["2021-07-02",85.6666,86.1554,84.8395,85.3188,129300.0],["2021-07-06",85.5726,85.5726,84.0311,84.8301,161600.0],["2021-07-07",84.7455,85.4787,83.9747,84.5857,172200.0],["2021-07-08",83.3449,84.6703,82.264,84.0781,145200.0],["2021-07-09",84.8865,85.4411,84.1721,84.8865,122900.0],["2021-07-12",84.8864,85.864,84.1345,84.6139,97400.0],["2021-07-13",84.8677,85.0651,83.9559,84.6421,98900.0],["2021-07-14",85.0651,85.0651,84.0311,84.1627,90700.0],["2021-07-15",83.8619,84.3883,83.4483,84.1721,110300.0],["2021-07-16",84.7549,85.3282,84.3413,84.7643,135300.0],["2021-07-19",83.8243,85.7982,83.2604,85.5538,206700.0],["2021-07-20",85.7888,88.9,85.7888,88.4771,343000.0],["2021-07-21",88.8248,89.276,87.4431,89.2102,220500.0],["2021-07-22",89.0316,89.0316,86.7382,87.1329,157800.0],["2021-07-23",87.4337,89.558,87.4337,89.4264,158900.0],["2021-07-26",89.699,90.1784,89.1068,89.8118,105900.0],["2021-07-27",89.5862,90.9585,89.1256,90.169,143400.0],["2021-07-28",90.6671,92.4248,89.934,92.3496,147000.0],["2021-07-29",92.5188,94.6055,91.9079,94.1355,168000.0],["2021-07-30",94.0321,100.9501,91.9079,100.6587,321100.0],["2021-08-02",100.7246,102.6609,100.5836,101.7491,259800.0],["2021-08-03",101.5141,103.2342,101.2791,102.9522,451500.0],["2021-08-04",102.2755,104.4279,101.7491,104.3903,208100.0],["2021-08-05",105.0859,107.6143,104.8227,107.3324,200100.0],["2021-08-06",107.6331,109.0713,106.5898,108.1313,131400.0],["2021-08-09",107.5956,108.1313,105.9601,106.5146,136800.0],["2021-08-10",106.7684,107.9527,105.7439,107.605,157400.0],["2021-08-11",107.9809,109.1464,106.6932,109.1088,116000.0],["2021-08-12",109.2029,109.2029,107.5392,107.746,152300.0],["2021-08-13",108.0185,108.0373,106.806,107.5956,87600.0],["2021-08-16",107.511,108.3287,106.4958,107.8963,110300.0],["2021-08-17",106.9752,107.135,105.7251,106.6086,251600.0],["2021-08-18",106.8812,108.6483,106.1292,106.2514,121600.0],["2021-08-19",105.5465,107.8117,104.8885,107.5674,132400.0],["2021-08-20",107.3887,109.0524,106.5616,108.6577,191100.0],["2021-08-23",108.8739,110.6034,108.8739,109.7574,124200.0],["2021-08-24",109.7762,109.9078,107.7647,108.2817,117000.0],["2021-08-25",107.9245,108.8833,107.37,107.9057,135100.0],["2021-08-26",107.6332,107.9903,106.5992,106.665,122000.0],["2021-08-27",106.7214,108.9021,106.3924,108.8927,252300.0],["2021-08-30",109.0337,109.9266,108.3287,109.8702,203000.0],["2021-08-31",109.9736,110.2744,109.4191,109.8796,118800.0],["2021-09-01",109.9266,110.829,109.3532,110.3966,104200.0],["2021-09-02",110.9136,111.5527,110.3402,110.688,120600.0],["2021-09-03",110.4342,110.4342,109.0995,109.9172,150900.0],["2021-09-07",109.8514,109.8514,107.2478,107.6331,145300.0],["2021-09-08",107.6708,109.9736,107.6708,108.9115,149800.0],["2021-09-09",108.9021,109.6082,108.2806,108.4219,129400.0],["2021-09-10",108.8738,109.5611,107.2637,108.017,152600.0],["2021-09-13",108.5913,108.6007,106.4351,108.3748,145100.0],["2021-09-14",108.7326,109.1281,106.9342,107.4144,246200.0],["2021-09-15",107.4144,110.1826,106.7364,110.0414,176800.0],["2021-09-16",110.2862,110.5969,108.4219,109.8342,149300.0],["2021-09-17",110.531,110.531,107.0001,108.3559,665400.0],["2021-09-20",106.7835,108.0452,106.3316,107.6498,128400.0],["2021-09-21",108.1111,108.8644,106.8118,107.565,94100.0],["2021-09-22",108.2335,109.6553,107.3767,109.1375,100400.0],["2021-09-23",109.2693,111.4726,109.2128,110.8888,156000.0],["2021-09-24",110.4933,113.1203,110.4933,112.5648,139300.0],["2021-09-27",112.5177,113.3557,111.7268,111.8304,165600.0],["2021-09-28",111.3596,111.7456,108.2712,108.3654,183600.0],["2021-09-29",108.6007,110.7475,107.3485,108.4407,114100.0],["2021-09-30",109.2222,109.9472,106.5387,106.5387,155100.0],["2021-10-01",106.9342,108.629,106.0585,107.8663,186300.0],["2021-10-04",107.7157,108.1676,105.4277,107.3579,150400.0],["2021-10-05",107.4238,109.5047,106.6705,109.2693,108600.0],["2021-10-06",108.4218,110.1543,106.2657,107.7063,143200.0],["2021-10-07",108.5914,110.2956,108.0923,108.4784,275000.0],["2021-10-08",108.7702,108.7702,106.2374,107.8475,195800.0],["2021-10-11",107.8098,110.1355,106.3316,106.3316,81200.0],["2021-10-12",105.9926,109.6742,104.891,105.6913,167200.0],["2021-10-13",106.1527,106.7176,104.9569,105.9738,115300.0],["2021-10-14",107.1413,109.2128,105.4088,106.0208,304300.0],["2021-10-15",107.1601,107.791,103.9306,104.439,246900.0],["2021-10-18",104.0906,105.6913,103.714,104.6838,277600.0],["2021-10-19",105.2959,106.1621,103.6858,103.9777,146400.0],["2021-10-20",103.9777,104.7309,103.9682,104.4767,164800.0],["2021-10-21",104.7592,106.7553,104.7592,105.7102,122900.0],["2021-10-22",105.616,107.3673,105.616,106.9154,148400.0],["2021-10-25",106.8777,108.0358,106.3786,107.2166,147100.0],["2021-10-26",107.5839,108.9397,107.066,107.6121,151100.0],["2021-10-27",107.9793,107.9793,105.0039,105.2299,144700.0],["2021-10-28",106.0208,108.8926,105.503,108.5631,205600.0],["2021-10-29",109.2128,110.0979,106.7835,108.0923,192500.0],["2021-11-01",108.7797,110.1355,107.1602,107.9982,200600.0],["2021-11-02",108.1676,109.0527,107.4709,107.791,119300.0],["2021-11-03",107.9887,109.4199,106.3316,108.4784,180900.0],["2021-11-04",108.3371,111.1618,107.4709,110.9358,255200.0],["2021-11-05",111.5761,112.9884,110.8699,111.3784,165300.0],["2021-11-08",112.8661,112.9885,111.529,112.3388,120600.0],["2021-11-09",112.4047,113.0356,111.6609,112.1505,143800.0],["2021-11-10",111.6514,113.5346,111.2936,113.1862,146300.0],["2021-11-11",113.4875,116.9525,113.0073,116.7642,186200.0],["2021-11-12",117.4421,118.1671,116.6041,117.2726,105300.0],["2021-11-15",117.9317,117.9411,115.6249,115.9544,142300.0],["2021-11-16",115.8132,118.3931,115.8132,116.9243,128500.0],["2021-11-17",117.0749,118.5438,115.6437,116.5194,152700.0],["2021-11-18",116.5194,117.8282,116.4441,116.8395,167300.0],["2021-11-19",116.3499,118.7697,116.3499,117.8187,148100.0],["2021-11-22",117.9411,120.1538,117.1408,117.9788,326200.0],["2021-11-23",118.1671,118.9298,115.785,116.6418,120000.0],["2021-11-24",116.0203,116.3781,114.2596,115.1164,95700.0],["2021-11-26",113.1297,115.0882,109.3823,109.8907,133600.0],["2021-11-29",111.0582,112.7625,109.9189,110.9358,146600.0],["2021-11-30",110.3803,111.5008,108.6384,109.693,220600.0],["2021-12-01",111.3784,111.9057,106.6329,106.6988,142500.0],["2021-12-02",106.8497,112.3205,105.9819,112.2261,192500.0],["2021-12-03",112.9902,112.9902,109.9435,111.6979,206400.0],["2021-12-06",113.3109,116.499,113.3109,116.3387,241500.0],["2021-12-07",117.6026,119.1401,116.3858,116.6877,449600.0],["2021-12-08",117.0366,118.3949,115.4803,118.1025,176300.0],["2021-12-09",117.3007,117.3007,115.0936,115.6029,122000.0],["2021-12-10",116.3292,117.0178,115.1313,115.518,157900.0],["2021-12-13",115.4143,116.3103,112.9996,113.0751,163200.0],["2021-12-14",113.009,114.0277,111.4621,112.8675,247100.0],["2021-12-15",112.8959,113.7353,111.5093,112.7072,181000.0],["2021-12-16",113.6976,114.2541,110.3868,111.132,233200.0],["2021-12-17",111.0565,113.1788,109.5568,110.2831,590200.0],["2021-12-20",108.755,109.6228,107.0289,109.0474,261900.0],["2021-12-21",109.7737,111.4715,109.0286,111.2923,163100.0],["2021-12-22",111.0094,113.2731,110.8301,113.1977,172500.0],["2021-12-23",113.2354,113.2354,107.4534,107.4817,164900.0],["2021-12-27",107.6326,110.4151,106.8308,110.2737,161600.0],["2021-12-28",110.7641,111.0943,109.2644,109.67,122800.0],["2021-12-29",110.0095,111.415,109.9624,111.0848,102100.0],["2021-12-30",111.2263,111.4338,109.1323,109.4247,124400.0],["2021-12-31",109.3587,110.8019,108.9626,110.1039,111200.0],["2022-01-03",110.8019,110.8679,108.5475,110.3208,157100.0],["2022-01-04",110.3585,112.179,109.4436,109.6228,128800.0],["2022-01-05",109.1889,109.5662,103.7559,104.0577,168100.0],["2022-01-06",103.7842,104.5105,100.5866,101.8788,279900.0],["2022-01-07",101.8317,102.2562,96.9646,97.6815,252600.0],["2022-01-10",96.3609,98.4926,95.3234,98.37,193200.0],["2022-01-11",98.1625,98.4172,95.6158,98.2002,118500.0],["2022-01-12",98.1248,99.2095,97.0872,97.5777,204200.0],["2022-01-13",97.3702,98.4266,96.1817,96.5307,141600.0],["2022-01-14",95.3799,96.4835,94.465,95.446,226000.0],["2022-01-18",95.1441,95.2762,90.0601,90.4563,244200.0],["2022-01-19",90.5129,91.7108,88.2208,88.8811,219400.0],["2022-01-20",89.4659,91.5976,87.3625,87.5794,212400.0],["2022-01-21",86.8908,89.2112,86.0042,86.3249,339700.0],["2022-01-24",84.5045,88.1831,82.4293,87.8058,381600.0],["2022-01-25",86.1928,88.815,84.08,87.7303,326800.0],["2022-01-26",88.8999,89.0037,85.6363,88.1359,464300.0],["2022-01-27",88.0982,89.4093,85.4194,85.5326,288700.0],["2022-01-28",85.2873,88.3906,83.5612,88.2774,227200.0],["2022-01-31",87.7209,89.7489,87.7209,89.5885,198500.0],["2022-02-01",89.7111,90.3336,87.8624,89.0886,201600.0],["2022-02-02",89.3716,89.8149,88.0605,88.5132,171400.0],["2022-02-03",87.6171,88.9754,86.9474,87.1455,135700.0],["2022-02-04",84.429,85.3439,79.1374,79.543,501200.0],["2022-02-07",79.8826,81.7125,78.9582,79.6091,250900.0],["2022-02-08",78.7507,82.2878,78.7507,81.1088,412500.0],["2022-02-09",82.0992,83.2311,80.8541,81.2409,394800.0],["2022-02-10",79.8637,83.0707,79.8637,80.1467,447900.0],["2022-02-11",80.5146,81.4672,79.8732,80.7881,378600.0],["2022-02-14",80.4297,83.0802,80.175,82.901,426700.0],["2022-02-15",83.665,84.5139,83.1839,83.8159,245500.0],["2022-02-16",83.1368,84.0328,82.2218,83.6367,285100.0],["2022-02-17",82.7972,83.7876,82.3727,82.9104,245100.0],["2022-02-18",82.5519,83.4103,81.9294,83.033,322100.0],["2022-02-22",82.401,84.2309,82.401,83.2971,284000.0],["2022-02-23",84.8629,85.3439,82.9575,83.1556,374500.0],["2022-02-24",81.5427,85.6269,81.2786,85.4949,237500.0],["2022-02-25",85.9665,87.4191,84.8063,87.1549,196800.0],["2022-02-28",86.7588,89.664,86.7022,89.381,542200.0],["2022-03-01",89.2584,90.9656,88.1548,89.0225,318300.0],["2022-03-02",89.6828,91.475,89.6828,90.7581,163000.0],["2022-03-03",90.9939,92.1258,90.3242,90.9939,224800.0],["2022-03-04",90.3714,92.239,89.9752,91.8428,182400.0],["2022-03-07",92.5031,92.5031,89.4281,90.3525,609300.0],["2022-03-08",90.079,91.0033,88.7962,89.5979,307400.0],["2022-03-09",90.6072,91.2203,88.7867,90.9656,350500.0],["2022-03-10",89.8687,91.2398,88.4882,91.1358,294000.0],["2022-03-11",91.41,92.4313,87.9303,89.2446,492600.0],["2022-03-14",89.7553,91.6559,89.1595,90.5401,313200.0],["2022-03-15",91.41,92.4975,90.5874,91.949,189000.0],["2022-03-16",92.3745,93.9064,91.6181,93.6133,153400.0],["2022-03-17",93.6511,95.6652,92.8568,94.3036,167700.0],["2022-03-18",93.6133,95.9489,93.3863,95.9489,306200.0],["2022-03-21",95.9016,96.2515,94.9844,95.807,257700.0],["2022-03-22",96.034,96.8661,95.5706,96.1947,220900.0],["2022-03-23",95.4855,95.807,94.1901,94.6061,164700.0],["2022-03-24",94.6818,95.6841,94.1806,95.6085,161200.0],["2022-03-25",96.3555,96.8472,94.9938,96.1569,291400.0],["2022-03-28",96.2325,98.1805,96.2325,97.7644,291000.0],["2022-03-29",98.7573,102.4072,97.7739,101.6886,454500.0],["2022-03-30",101.055,102.4356,100.4215,101.6886,239700.0],["2022-03-31",101.6981,103.7216,101.6035,102.1709,430500.0],["2022-04-01",102.1708,103.1259,101.49,102.4451,371900.0],["2022-04-04",102.1992,102.5396,99.6083,99.8352,344000.0],["2022-04-05",100.7052,101.8872,100.5444,101.2442,299700.0],["2022-04-06",100.4404,102.7949,100.4404,101.8683,385500.0],["2022-04-07",102.0574,102.5964,100.8754,101.7926,284300.0],["2022-04-08",101.5184,101.8872,100.5728,101.0172,244800.0],["2022-04-11",100.7241,101.2536,99.2868,99.684,239900.0],["2022-04-12",100.4215,102.1519,100.2324,101.3009,284900.0],["2022-04-13",101.1874,103.0975,100.9983,102.5302,158700.0],["2022-04-14",102.9368,104.0431,101.9061,101.9912,257100.0],["2022-04-18",101.4995,102.8422,99.353,100.9321,231800.0],["2022-04-19",100.6863,105.3669,100.6863,104.3173,457200.0],["2022-04-20",104.932,105.9626,103.6838,105.348,354900.0],["2022-04-21",105.4331,105.9437,102.8706,103.4852,199100.0],["2022-04-22",103.0313,103.5798,100.9983,101.1118,228200.0],["2022-04-25",100.9605,101.1591,97.9441,100.431,253500.0],["2022-04-26",100.2607,101.0739,95.9961,96.0056,320800.0],["2022-04-27",96.0056,97.4145,95.5706,95.9489,279700.0],["2022-04-28",97.0741,99.1355,95.4761,98.2277,244100.0],["2022-04-29",95.911,98.0764,89.9066,90.5968,321200.0],["2022-05-02",90.3699,91.6181,87.0698,88.6395,469700.0],["2022-05-03",89.0934,89.0934,85.7082,86.493,428500.0],["2022-05-04",86.5876,88.9232,84.46,88.5355,405800.0],["2022-05-05",87.3251,87.9492,83.9872,85.3394,354000.0],["2022-05-06",84.668,85.2732,83.4577,84.3181,430400.0],["2022-05-09",84.129,84.9611,82.635,83.694,430800.0],["2022-05-10",84.8193,85.9162,82.3797,84.5829,440100.0],["2022-05-11",84.3181,85.4812,81.9825,82.1055,368500.0],["2022-05-12",81.3584,83.382,81.3584,83.0132,455700.0],["2022-05-13",83.8359,85.6136,82.9943,83.7129,305200.0],["2022-05-16",83.7035,84.564,82.8147,83.4671,223900.0],["2022-05-17",84.5451,84.5451,83.2307,83.8737,193200.0],["2022-05-18",82.3608,83.382,80.7343,81.3395,473800.0],["2022-05-19",81.1126,83.3631,80.81,82.2378,246600.0],["2022-05-20",82.8903,83.6657,80.7816,82.7863,337800.0],["2022-05-23",82.8146,83.59,81.6232,82.7768,215400.0],["2022-05-24",82.427,83.3631,80.8384,83.1834,219200.0],["2022-05-25",82.7012,84.3843,82.7012,83.694,219200.0],["2022-05-26",84.1763,85.6325,84.1763,84.8193,149600.0],["2022-05-27",85.103,86.6537,85.103,85.9351,146400.0],["2022-05-31",85.7554,86.5308,83.7319,85.4717,524600.0],["2022-06-01",85.3961,86.6443,83.0416,84.4789,360100.0],["2022-06-02",84.4789,85.9067,83.7413,85.7554,176200.0],["2022-06-03",84.876,86.5403,84.2614,85.6703,216100.0],["2022-06-06",85.8311,86.5025,84.8004,85.9729,184800.0],["2022-06-07",85.1219,86.9942,84.1858,86.8901,162600.0],["2022-06-08",86.7105,87.1265,84.6491,84.9895,181800.0],["2022-06-09",84.6577,84.8663,82.5434,82.6097,141000.0],["2022-06-10",81.5668,82.7045,80.7798,81.9081,192500.0],["2022-06-13",80.3911,80.5618,78.3052,78.9974,217200.0],["2022-06-14",79.0922,79.462,77.7553,78.6655,191000.0],["2022-06-15",79.443,80.0687,77.9829,78.9689,197200.0],["2022-06-16",77.67,78.1535,76.7693,76.7977,323100.0],["2022-06-17",77.6226,78.4475,76.8546,77.6795,485900.0],["2022-06-21",78.3337,80.8652,78.0303,80.2963,271600.0],["2022-06-22",79.6042,81.2729,79.6042,81.2349,185200.0],["2022-06-23",81.6521,84.6861,81.6521,84.3732,232900.0],["2022-06-24",84.7525,87.1796,84.6197,87.0754,657600.0],["2022-06-27",87.5684,88.251,86.0419,86.9047,223500.0],["2022-06-28",86.9806,87.4072,85.0464,85.1222,153200.0],["2022-06-29",85.4541,85.8618,84.2974,85.1886,151700.0],["2022-06-30",84.5628,86.8762,84.5628,86.7245,257300.0],["2022-07-01",86.5065,87.5968,85.6437,86.8383,206900.0],["2022-07-05",85.6342,86.5255,83.0553,85.7954,256400.0],["2022-07-06",86.1273,87.7011,85.236,87.265,170500.0],["2022-07-07",87.521,89.7775,86.9142,89.5879,304200.0],["2022-07-08",89.3983,89.7017,88.5734,88.8768,187300.0],["2022-07-11",88.8578,88.8673,87.4451,87.9571,108900.0],["2022-07-12",88.0709,88.8294,85.4067,85.8333,140800.0],["2022-07-13",84.9705,86.6298,84.2026,85.1128,136700.0],["2022-07-14",84.6197,85.5584,83.4251,85.4351,112300.0],["2022-07-15",86.6487,87.6253,85.9282,87.3219,154200.0],["2022-07-18",87.502,88.1562,85.1412,85.5868,127600.0],["2022-07-19",86.4496,88.8673,86.4496,88.6777,169600.0],["2022-07-20",88.8294,91.3135,88.8294,90.7446,276600.0],["2022-07-21",91.2661,91.4367,89.038,89.8154,180300.0],["2022-07-22",89.6353,90.3843,87.7201,88.9432,164500.0],["2022-07-25",89.0569,89.9197,88.4691,89.9008,140100.0],["2022-07-26",89.5215,90.299,88.8768,89.6543,121400.0],["2022-07-27",89.8154,90.9721,88.8673,89.9482,134700.0],["2022-07-28",90.4507,93.3709,89.5689,93.2002,169100.0],["2022-07-29",93.2002,96.2437,92.1004,95.2766,215200.0],["2022-08-01",94.4138,94.8025,91.6643,92.3848,156300.0],["2022-08-02",91.9392,93.807,91.3704,92.6977,119200.0],["2022-08-03",93.5795,94.0061,91.9582,93.4278,107200.0],["2022-08-04",93.4941,93.5226,92.053,93.5226,115200.0],["2022-08-05",92.8684,93.7217,92.4417,93.7217,228100.0],["2022-08-08",93.7691,94.7457,92.053,92.7072,180000.0],["2022-08-09",92.8873,93.1528,91.1333,91.2945,172700.0],["2022-08-10",92.5271,92.9727,91.4272,92.3564,130500.0],["2022-08-11",92.6693,94.575,92.3943,93.9587,141700.0],["2022-08-12",93.9587,97.097,92.7451,97.0022,244300.0],["2022-08-15",96.4333,98.3675,95.4473,97.7038,167900.0],["2022-08-16",97.1823,98.9079,97.1823,98.7373,174100.0],["2022-08-17",98.3485,98.7941,97.078,97.2866,147600.0],["2022-08-18",97.4383,98.5381,96.9927,98.4907,121800.0],["2022-08-19",98.2253,98.2253,96.9453,97.8365,173100.0],["2022-08-22",97.334,97.5521,95.7222,96.0446,155200.0],["2022-08-23",96.0446,96.2152,95.4093,95.5231,98200.0],["2022-08-24",95.5042,95.5516,94.7836,95.4852,67200.0],["2022-08-25",95.7602,95.7602,94.5371,95.58,93000.0],["2022-08-26",95.4662,95.4662,92.2521,92.7072,208800.0],["2022-08-29",92.2426,92.2426,90.1852,90.7825,128700.0],["2022-08-30",90.7256,90.7256,88.2226,88.9906,187100.0],["2022-08-31",89.4362,89.8628,88.8294,88.9906,182700.0],["2022-09-01",88.4027,88.8294,86.6582,87.3408,267000.0],["2022-09-02",88.0804,89.019,86.7625,87.4831,198100.0],["2022-09-06",87.5589,89.0095,86.9711,88.014,206700.0],["2022-09-07",88.3458,90.043,88.0614,89.9861,192800.0],["2022-09-08",89.2827,90.4233,88.6839,89.796,140700.0],["2022-09-09",90.2332,91.0127,89.5964,89.7104,104800.0],["2022-09-12",89.6439,90.2808,89.4348,90.2142,120900.0],["2022-09-13",88.5983,89.6059,88.0565,88.2086,180900.0],["2022-09-14",88.1136,89.3302,87.4577,89.007,218000.0],["2022-09-15",88.5508,88.874,85.5757,85.8893,171800.0],["2022-09-16",85.1384,85.9749,84.1119,85.4901,623500.0],["2022-09-19",85.1574,87.0965,85.0148,87.0014,145900.0],["2022-09-20",86.2125,86.5357,84.6632,85.9274,114900.0],["2022-09-21",86.7258,87.5813,84.9673,85.1764,120700.0],["2022-09-22",84.8247,85.1479,83.4275,84.7962,185400.0],["2022-09-23",84.2259,84.6727,83.4275,84.2735,129200.0],["2022-09-26",84.2354,85.2145,83.5606,83.5986,195700.0],["2022-09-27",84.1309,84.4826,82.5815,83.4085,206400.0],["2022-09-28",83.8267,85.3665,83.2184,84.7107,176800.0],["2022-09-29",83.9028,84.6822,83.3419,84.3875,131800.0],["2022-09-30",84.3495,85.9844,83.3039,83.3324,201000.0],["2022-10-03",84.2069,85.8798,84.1214,85.2525,144200.0],["2022-10-04",86.4121,87.5243,85.9274,86.4026,388200.0],["2022-10-05",85.6897,86.0509,83.5415,84.5966,291400.0],["2022-10-06",84.3305,84.9863,82.8952,83.1708,258400.0],["2022-10-07",82.553,84.0738,82.553,83.9883,306100.0],["2022-10-10",84.4636,84.9198,83.3609,84.3685,128300.0],["2022-10-11",84.0548,85.5472,84.0548,84.8628,196400.0],["2022-10-12",85.243,85.243,83.8172,84.3305,158800.0],["2022-10-13",83.1613,85.4236,82.629,84.321,299000.0],["2022-10-14",85.262,86.0034,83.418,83.475,204100.0],["2022-10-17",84.7867,86.4216,84.4921,85.9083,159000.0],["2022-10-18",86.8969,87.933,85.6327,85.9274,212500.0],["2022-10-19",85.281,85.5757,83.6841,85.4426,195500.0],["2022-10-20",85.1194,85.4711,83.494,83.7222,216800.0],["2022-10-21",84.0168,86.0889,83.2184,85.4806,135700.0],["2022-10-24",85.9274,86.5072,84.7962,86.184,162700.0],["2022-10-25",86.279,88.1231,86.279,87.2011,172000.0],["2022-10-26",87.4197,88.2942,86.3076,86.3076,100600.0],["2022-10-27",87.0965,87.7333,85.7277,86.3076,268800.0],["2022-10-28",89.4348,92.6761,88.1326,89.4348,304700.0],["2022-10-31",88.6269,91.3073,87.8094,90.5469,211900.0],["2022-11-01",91.0697,92.7711,89.3682,92.4765,206700.0],["2022-11-02",92.4765,93.7882,90.0051,90.0241,231900.0],["2022-11-03",89.3492,91.8966,88.912,91.3073,133500.0],["2022-11-04",92.3529,92.8757,91.0507,92.8187,130300.0],["2022-11-07",93.1418,94.1304,92.5335,93.465,160800.0],["2022-11-08",93.6456,95.8318,93.4365,94.0448,149400.0],["2022-11-09",93.3795,94.1494,91.6495,91.9252,105700.0],["2022-11-10",95.195,98.3032,95.195,98.2271,172700.0],["2022-11-11",98.5313,98.5313,95.6037,96.231,107900.0],["2022-11-14",96.3736,97.8374,95.8413,95.9269,108100.0],["2022-11-15",96.3926,97.5428,95.6702,96.193,169100.0],["2022-11-16",96.2501,96.9059,95.2995,96.4592,117200.0],["2022-11-17",95.271,96.7823,94.6532,96.155,89500.0],["2022-11-18",97.4382,98.5123,96.2786,97.0295,197800.0],["2022-11-21",96.5447,97.6758,96.155,96.5637,132100.0],["2022-11-22",97.001,97.0485,95.2615,95.6987,127200.0],["2022-11-23",95.5752,97.1626,95.5467,96.2501,71600.0],["2022-11-25",96.6588,97.8659,96.1645,97.5142,68100.0],["2022-11-28",97.134,98.1891,94.9668,95.8888,219900.0],["2022-11-29",95.5086,96.4116,95.2045,95.3185,95700.0],["2022-11-30",94.9478,98.2937,94.8338,98.2937,251700.0],["2022-12-01",99.1777,99.6624,97.3812,97.8374,95000.0],["2022-12-02",96.8964,99.729,96.8964,98.6074,136100.0],["2022-12-05",98.0751,99.1301,96.5827,98.9591,167800.0],["2022-12-06",98.6739,98.6739,95.9079,96.2215,133400.0],["2022-12-07",95.9554,96.9915,95.7558,96.5542,98700.0],["2022-12-08",96.6971,98.7265,96.0969,98.6122,142900.0],["2022-12-09",98.1072,98.5074,96.5447,97.9262,117300.0],["2022-12-12",98.2883,98.4788,97.3641,98.1835,161800.0],["2022-12-13",100.0414,100.6797,98.2025,98.3168,159800.0],["2022-12-14",98.2787,101.642,97.3545,99.7651,356200.0],["2022-12-15",98.7361,98.7361,95.611,95.792,210500.0],["2022-12-16",94.8392,95.8015,94.077,95.3918,975600.0],["2022-12-19",95.611,95.611,91.4283,92.4668,177300.0],["2022-12-20",92.5144,94.6677,91.7332,94.3819,179800.0],["2022-12-21",94.7916,96.6114,94.7916,96.0969,135700.0],["2022-12-22",95.3061,96.478,93.7245,95.4681,137900.0],["2022-12-23",95.4776,95.9349,94.7249,95.8015,81800.0],["2022-12-27",95.7825,96.8305,95.4871,95.6395,64800.0],["2022-12-28",95.4966,96.5256,93.7816,93.8769,78500.0],["2022-12-29",94.4962,96.659,94.3724,95.8111,90800.0],["2022-12-30",95.268,95.3728,93.391,94.4105,102500.0],["2023-01-03",94.8869,95.611,93.5339,94.5058,110300.0],["2023-01-04",95.0298,95.8682,93.6578,93.9912,107900.0],["2023-01-05",93.1528,93.9913,92.343,92.343,110400.0],["2023-01-06",93.4291,95.1917,92.9813,95.0488,100200.0],["2023-01-09",95.1346,95.6396,93.1814,93.5149,132000.0],["2023-01-10",93.2195,95.5062,92.524,95.3061,127000.0],["2023-01-11",95.6872,96.659,94.2485,94.7058,103600.0],["2023-01-12",94.8106,95.792,93.9722,95.2489,115300.0],["2023-01-13",94.8392,96.9258,94.7725,96.659,104600.0],["2023-01-17",96.8591,97.6404,96.0683,96.2779,105500.0],["2023-01-18",96.3541,97.1068,95.1727,95.63,117200.0],["2023-01-19",94.8964,95.2775,93.8007,94.3247,117400.0],["2023-01-20",94.7725,96.3922,93.553,96.297,117600.0],["2023-01-23",96.6495,97.9072,95.4681,97.0592,104300.0],["2023-01-24",96.5066,97.7071,96.0207,97.3927,99200.0],["2023-01-25",96.9544,97.4212,95.4013,96.7162,99800.0],["2023-01-26",97.1831,97.1831,96.4018,96.6781,57700.0],["2023-01-27",96.2684,97.1545,95.611,96.3827,93200.0],["2023-01-30",95.9444,97.5261,94.4391,94.7916,99000.0],["2023-01-31",95.4395,97.7071,95.2584,97.6975,153100.0],["2023-02-01",97.4022,99.8318,97.0497,98.6599,159700.0],["2023-02-02",98.6027,100.594,98.4312,100.4701,190000.0],["2023-02-03",102.2613,107.4254,101.3371,106.0057,305200.0],["2023-02-06",105.3388,105.8914,102.5186,102.7092,147000.0],["2023-02-07",102.1756,104.1478,100.9274,104.0907,166900.0],["2023-02-08",103.3094,104.2717,101.2514,102.1756,140100.0],["2023-02-09",102.5091,102.995,99.1934,99.5078,143300.0],["2023-02-10",99.0886,100.9179,99.0886,100.4892,117700.0],["2023-02-13",100.956,101.3371,99.927,101.1942,119900.0],["2023-02-14",100.6988,101.3943,99.8699,100.4225,113200.0],["2023-02-15",99.8413,102.2423,99.3554,102.2423,107900.0],["2023-02-16",101.299,102.2232,100.8131,100.8512,151600.0],["2023-02-17",101.3276,103.7096,100.6035,103.6619,168300.0],["2023-02-21",102.7854,103.4904,100.5845,100.6893,134900.0],["2023-02-22",101.3562,101.985,99.8318,100.3558,163500.0],["2023-02-23",100.3653,101.3086,99.0981,100.251,122100.0],["2023-02-24",99.2506,99.4697,98.2025,98.7361,125000.0],["2023-02-27",99.1934,99.6698,97.869,98.5646,170000.0],["2023-02-28",98.5265,99.6793,97.9072,98.0406,201400.0],["2023-03-01",97.7833,99.0886,96.8401,98.6313,126000.0],["2023-03-02",98.2311,99.7746,97.8214,99.2887,103000.0],["2023-03-03",99.6412,100.6321,98.4884,100.4797,131300.0],["2023-03-06",100.2224,100.8512,98.2311,99.5078,189600.0],["2023-03-07",99.6221,99.8603,97.6689,98.4216,153800.0],["2023-03-08",98.2406,99.8032,97.2593,98.2883,153500.0],["2023-03-09",98.231,98.8327,97.3235,97.3809,131500.0],["2023-03-10",97.2853,97.2853,94.2383,95.5373,194400.0],["2023-03-13",94.4866,98.0686,93.3213,96.4543,189700.0],["2023-03-14",98.422,100.084,97.4286,99.9789,184100.0],["2023-03-15",98.3456,98.976,95.843,98.7754,232000.0],["2023-03-16",91.6975,95.2985,87.0076,94.0855,1714400.0],["2023-03-17",94.3338,94.3338,89.7871,91.7357,1246000.0],["2023-03-20",92.6718,93.7798,91.9077,93.0157,565400.0],["2023-03-21",93.5792,94.5917,92.4999,93.9231,11691500.0],["2023-03-22",93.4359,93.7129,89.023,89.1185,552600.0],["2023-03-23",89.2427,90.4367,87.447,87.7431,448900.0],["2023-03-24",87.552,89.6343,87.4661,88.7651,447700.0],["2023-03-27",89.9209,91.602,89.9209,91.3059,262500.0],["2023-03-28",90.6468,92.0892,90.5609,91.7644,219300.0],["2023-03-29",92.4903,92.987,91.4874,92.8055,269300.0],["2023-03-30",93.0348,94.0759,92.5954,93.4837,248100.0],["2023-03-31",94.2287,95.9767,94.2287,95.2221,446500.0],["2023-04-03",94.7159,95.929,94.2478,94.8878,394300.0],["2023-04-04",94.8878,94.926,93.073,94.2478,258800.0],["2023-04-05",93.7703,94.4675,92.71,93.713,223900.0],["2023-04-06",93.7798,94.0473,92.6527,93.3022,211800.0],["2023-04-10",92.5285,94.3243,92.5285,94.2478,149400.0],["2023-04-11",94.3243,94.9165,93.9422,94.6108,185000.0],["2023-04-12",95.2317,95.2317,94.1714,94.1905,159900.0],["2023-04-13",94.6013,95.7857,94.1714,95.7857,165600.0],["2023-04-14",95.9099,96.1964,93.7511,93.8944,138000.0],["2023-04-17",94.2765,94.8687,93.8276,94.7063,190400.0],["2023-04-18",94.8974,95.2317,93.2258,93.5792,217300.0],["2023-04-19",93.1016,94.2001,92.8819,93.2449,186500.0],["2023-04-20",92.8819,94.1714,92.6145,93.4168,258900.0],["2023-04-21",93.6938,94.0759,92.7769,93.6938,145300.0],["2023-04-24",93.5792,94.2001,92.8724,93.1112,125000.0],["2023-04-25",92.5858,92.5858,90.8283,90.8474,197800.0],["2023-04-26",90.2456,90.4653,89.4528,89.9877,215000.0],["2023-04-27",90.0546,92.2993,90.0546,91.9554,243800.0],["2023-04-28",88.8893,90.9334,87.2464,87.9245,395000.0],["2023-05-01",87.9914,89.0803,86.9789,87.3992,232800.0],["2023-05-02",86.7497,87.8768,85.0781,86.6541,287500.0],["2023-05-03",86.8834,87.3037,85.6799,85.7372,295700.0],["2023-05-04",84.9921,85.2787,84.2089,84.2757,176000.0],["2023-05-05",85.2691,86.0906,85.0208,85.3169,223800.0],["2023-05-08",85.145,85.7372,84.2662,84.4572,158100.0],["2023-05-09",84.3522,84.782,83.7026,84.1325,200400.0],["2023-05-10",85.2596,85.3933,83.0818,84.1134,205400.0],["2023-05-11",83.674,83.9032,82.3749,82.566,157200.0],["2023-05-12",82.7761,83.3874,81.9642,82.7283,155900.0],["2023-05-15",82.9289,83.225,82.394,82.7952,215100.0],["2023-05-16",82.2221,83.1868,81.4484,82.2508,253600.0],["2023-05-17",82.6137,83.9128,82.0597,83.6071,215500.0],["2023-05-18",83.2728,85.0208,82.9385,84.8871,308200.0],["2023-05-19",85.7658,85.8423,84.5146,84.7438,418300.0],["2023-05-22",84.8202,86.4249,84.5814,86.1957,268800.0],["2023-05-23",85.9664,87.5711,85.9091,86.1288,359200.0],["2023-05-24",86.0046,86.2816,85.2023,85.3455,373800.0],["2023-05-25",85.0112,86.5013,84.6769,85.5366,281200.0],["2023-05-26",85.7085,88.0392,85.7085,87.8577,266300.0],["2023-05-30",88.2493,88.7364,87.7908,87.9627,256800.0],["2023-05-31",87.9627,88.851,86.6732,87.2272,471900.0],["2023-06-01",86.6637,88.1824,86.6637,87.9245,351400.0],["2023-06-02",89.0326,90.4462,88.6314,90.1501,239500.0],["2023-06-05",89.5293,90.1501,88.7364,89.1472,259800.0],["2023-06-06",89.023,91.5925,88.6887,91.134,268800.0],["2023-06-07",91.2008,92.5858,91.0384,92.2706,264600.0],["2023-06-08",92.2994,92.8549,91.1309,92.2227,236000.0],["2023-06-09",92.3664,92.7303,91.6768,92.127,211100.0],["2023-06-12",92.5292,93.6689,92.4143,93.4487,308800.0],["2023-06-13",93.4774,94.4256,93.1135,93.8988,277600.0],["2023-06-14",94.1191,94.7033,93.1901,93.7073,471800.0],["2023-06-15",93.4487,95.3354,93.056,95.2205,186300.0],["2023-06-16",96.4082,97.0786,95.4504,96.7529,627400.0],["2023-06-20",96.6667,97.3659,96.2358,96.6763,312600.0],["2023-06-21",96.2357,96.6955,95.5462,95.7281,235000.0],["2023-06-22",95.6802,96.0921,93.8222,93.9371,271400.0],["2023-06-23",92.8261,93.2284,90.0869,90.1827,550400.0],["2023-06-26",89.9145,90.4509,88.9472,89.5889,217600.0],["2023-06-27",89.5889,90.4509,89.3111,89.7709,163500.0],["2023-06-28",89.608,89.6751,87.568,88.181,186500.0],["2023-06-29",87.8937,89.1771,87.5297,88.9089,160200.0],["2023-06-30",89.3686,90.1444,88.9568,89.3782,233900.0],["2023-07-03",88.7939,89.8954,88.6024,88.9472,97800.0],["2023-07-05",88.7173,89.4261,88.1427,88.7652,168000.0],["2023-07-06",87.8841,88.3725,87.1179,88.0182,203800.0],["2023-07-07",87.8458,89.2154,87.4339,87.5297,257600.0],["2023-07-10",87.3956,89.8283,87.3382,89.7709,258100.0],["2023-07-11",89.7804,90.9106,89.4931,90.7765,282100.0],["2023-07-12",91.8396,92.941,89.9337,90.0007,254800.0],["2023-07-13",90.0965,91.1596,89.8666,90.4126,178800.0],["2023-07-14",90.154,91.6098,89.1004,91.4661,192200.0],["2023-07-17",91.2937,92.5867,91.0064,91.8779,206800.0],["2023-07-18",91.6672,92.4909,91.3991,92.2802,115500.0],["2023-07-19",92.5388,92.6633,91.5044,92.4047,110900.0],["2023-07-20",92.5675,92.5675,91.2937,92.3951,114500.0],["2023-07-21",93.0751,93.0943,91.5236,91.5523,168000.0],["2023-07-24",91.3128,91.9258,90.7861,91.5906,98900.0],["2023-07-25",91.332,91.8492,91.1979,91.2458,194300.0],["2023-07-26",90.9489,91.581,90.1252,91.0447,209500.0],["2023-07-27",91.332,91.8971,89.3973,89.7134,231400.0],["2023-07-28",88.0373,88.2289,83.5646,85.3077,478300.0],["2023-07-31",85.3939,86.1505,84.5798,85.7962,298100.0],["2023-08-01",85.2502,85.6812,84.3978,84.5415,194500.0],["2023-08-02",83.5837,85.8249,83.3922,85.6717,174600.0],["2023-08-03",85.2981,85.4801,84.5032,85.0395,167400.0],["2023-08-04",85.1928,85.6333,84.3212,84.4744,116800.0],["2023-08-07",84.6947,85.5472,84.2446,84.7235,142700.0],["2023-08-08",83.919,83.919,82.2046,83.2773,157900.0],["2023-08-09",83.2772,83.6795,82.4631,83.4496,184300.0],["2023-08-10",83.4784,84.235,82.3674,83.373,161000.0],["2023-08-11",83.4496,83.7849,82.9708,83.3251,160800.0],["2023-08-14",82.942,84.6468,82.7505,84.5894,113900.0],["2023-08-15",84.3212,84.3212,82.7122,82.9612,214400.0],["2023-08-16",82.9324,84.5415,82.7505,84.0243,193600.0],["2023-08-17",83.9189,84.8288,83.9189,84.1775,297000.0],["2023-08-18",83.8519,85.5376,83.8519,85.3077,269000.0],["2023-08-21",85.2023,86.3708,84.733,86.0069,269300.0],["2023-08-22",86.0069,86.4953,85.1353,86.3612,214600.0],["2023-08-23",86.7347,86.9646,86.0739,86.3421,286500.0],["2023-08-24",86.0164,87.1753,85.3364,85.9207,200100.0],["2023-08-25",86.0069,87.2998,85.5759,86.7156,217100.0],["2023-08-28",86.7156,87.3669,85.7674,86.3325,182600.0],["2023-08-29",86.3325,87.8362,85.9973,87.4243,183600.0],["2023-08-30",87.4435,88.2768,86.7348,87.3094,141100.0],["2023-08-31",87.2807,87.7308,85.9973,86.0643,443000.0],["2023-09-01",86.1601,86.8688,85.9398,86.6103,178700.0],["2023-09-05",86.1314,86.6294,84.9054,85.7004,246500.0],["2023-09-06",85.8153,86.3708,85.3077,85.8632,209000.0],["2023-09-07",85.9977,86.2378,84.5665,85.5846,163100.0],["2023-09-08",85.9785,86.0457,84.6433,84.8162,118200.0],["2023-09-11",85.0179,85.3925,84.1534,85.1044,194200.0],["2023-09-12",85.1908,85.8344,84.7682,85.796,178300.0],["2023-09-13",85.5943,86.8045,85.5943,86.7181,253100.0],["2023-09-14",87.1503,88.399,86.8718,88.0148,235500.0],["2023-09-15",88.2165,88.985,87.4769,88.2165,688500.0],["2023-09-18",88.4663,88.4663,86.843,87.3328,185000.0],["2023-09-19",87.3329,87.5826,86.6317,86.9102,196600.0],["2023-09-20",87.2848,87.669,86.0169,86.113,119900.0],["2023-09-21",85.7095,86.0265,84.163,84.1726,146800.0],["2023-09-22",84.019,84.6721,82.2131,82.29,182600.0],["2023-09-25",81.9442,83.0488,81.7233,82.9239,179200.0],["2023-09-26",82.607,82.8567,81.0605,81.973,202100.0],["2023-09-27",82.0498,83.5867,81.9442,82.9624,185600.0],["2023-09-28",83.1929,83.9325,82.5493,83.6636,184100.0],["2023-09-29",83.9229,83.9229,82.021,82.2227,272200.0],["2023-10-02",81.9538,82.3284,81.0029,81.8193,218600.0],["2023-10-03",81.6752,82.338,81.291,81.339,156900.0],["2023-10-04",81.1853,82.386,80.7147,82.3476,140200.0],["2023-10-05",82.3476,83.5963,82.0402,83.3946,182000.0],["2023-10-06",82.9239,85.4598,82.8087,85.0659,180500.0],["2023-10-09",84.4416,86.7277,84.2015,86.4395,128700.0],["2023-10-10",86.574,87.1215,86.0841,86.5836,195200.0],["2023-10-11",86.5836,87.1984,86.4395,86.8238,117100.0],["2023-10-12",87.1887,87.1887,85.4021,85.8248,112200.0],["2023-10-13",86.113,86.2666,84.1919,84.4032,125300.0],["2023-10-16",84.9603,85.9977,84.6433,85.7191,205400.0],["2023-10-17",85.7191,87.4097,85.2004,86.0841,202700.0],["2023-10-18",85.4694,85.844,84.7874,84.8738,110700.0],["2023-10-19",84.528,84.7874,83.1833,83.5099,218300.0],["2023-10-20",83.6155,83.6155,82.069,82.6262,184700.0],["2023-10-23",82.1267,83.1353,81.5215,81.5504,161700.0],["2023-10-24",81.9442,82.1075,79.6196,80.6378,113200.0],["2023-10-25",80.0807,80.8299,79.6581,79.7253,154700.0],["2023-10-26",80.0039,82.8471,80.0039,81.5888,237800.0],["2023-10-27",78.5246,78.6207,62.0609,69.8605,1221400.0],["2023-10-30",70.773,72.55,69.4475,70.5233,468300.0],["2023-10-31",70.8883,72.2619,70.091,70.3984,282000.0],["2023-11-01",70.0622,70.3888,67.0845,67.949,238300.0],["2023-11-02",68.2852,71.1188,67.9874,70.994,220200.0],["2023-11-03",72.0409,72.5212,70.9363,72.0409,219200.0],["2023-11-06",71.6663,71.7528,69.5339,70.5137,292400.0],["2023-11-07",70.4272,70.9843,69.7452,70.5617,173800.0],["2023-11-08",70.3984,70.8499,69.7548,70.1006,155200.0],["2023-11-09",70.6289,70.6289,69.0729,69.2842,137000.0],["2023-11-10",69.1209,71.3397,69.0729,70.8691,198000.0],["2023-11-13",70.6001,71.6951,70.5905,70.9747,211500.0],["2023-11-14",72.6845,75.8159,72.2331,75.3644,230800.0],["2023-11-15",75.3164,77.6313,73.7795,74.1734,313500.0],["2023-11-16",74.3655,74.8457,73.5298,73.9909,166900.0],["2023-11-17",74.5096,75.2972,73.5106,74.1638,465300.0],["2023-11-20",74.3943,75.9888,73.962,74.8842,188300.0],["2023-11-21",74.3174,75.4797,74.1445,75.3548,160200.0],["2023-11-22",76.0272,76.7572,74.9418,75.2684,194000.0],["2023-11-24",75.1051,75.2011,73.962,74.5192,63600.0],["2023-11-27",74.183,74.7305,73.8852,73.9909,223400.0],["2023-11-28",73.6259,74.2982,73.2512,73.453,167100.0],["2023-11-29",74.0389,74.4135,72.2331,73.4434,292200.0],["2023-11-30",73.4721,75.8543,72.7421,73.9236,255200.0],["2023-12-01",73.6547,76.1809,73.6066,76.008,240500.0],["2023-12-04",75.8543,78.0444,75.8543,77.833,196600.0],["2023-12-05",77.7178,77.8619,76.6996,77.6794,226800.0],["2023-12-06",77.9483,79.514,77.9387,78.9857,263800.0],["2023-12-07",79.1302,80.0264,77.7427,79.9782,277900.0],["2023-12-08",80.0167,80.9418,79.3229,80.3829,262600.0],["2023-12-11",80.6045,81.0863,78.3304,79.8722,424000.0],["2023-12-12",80.0167,80.0167,78.0317,79.2266,366800.0],["2023-12-13",78.9664,81.3079,78.1474,80.6527,344600.0],["2023-12-14",81.8861,83.052,80.8165,82.0114,347700.0],["2023-12-15",82.3872,83.1388,81.1249,81.5585,524800.0],["2023-12-18",81.9632,83.0135,81.2116,82.2812,250900.0],["2023-12-19",82.7148,83.4471,82.445,82.9461,248100.0],["2023-12-20",82.7533,84.8251,82.1366,82.2137,224000.0],["2023-12-21",82.9364,84.1698,82.4546,83.37,252300.0],["2023-12-22",83.8904,85.8465,83.4761,85.8465,313100.0],["2023-12-26",86.203,87.2919,85.5189,87.0221,209600.0],["2023-12-27",86.9064,88.0242,85.9043,86.4632,227400.0],["2023-12-28",86.0777,86.8968,85.5574,86.0488,168500.0],["2023-12-29",85.7501,86.3861,84.6516,84.8347,200600.0],["2024-01-02",84.3529,87.9857,84.1602,87.6002,493200.0],["2024-01-03",87.2148,87.581,82.4739,82.6088,396500.0],["2024-01-04",82.975,84.324,82.5028,83.3315,416400.0],["2024-01-05",82.5895,83.5531,82.3005,83.187,299600.0],["2024-01-08",83.3508,86.3283,83.3508,86.0681,303700.0],["2024-01-09",84.7865,86.9353,84.6613,85.885,261600.0],["2024-01-10",85.5959,85.9332,84.1505,84.5938,212200.0],["2024-01-11",84.4782,86.4632,84.3144,86.3572,278300.0],["2024-01-12",87.2726,88.5734,86.9257,88.4771,232200.0],["2024-01-16",87.5713,88.5734,86.7041,86.8582,385200.0],["2024-01-17",85.7405,86.8775,85.2587,85.5189,278800.0],["2024-01-18",85.6345,86.2897,85.1141,86.0874,273800.0],["2024-01-19",86.5113,86.5113,85.143,85.991,209200.0],["2024-01-22",86.5885,87.0895,86.1837,86.9257,216100.0],["2024-01-23",87.6869,88.9685,86.4246,87.6966,479000.0],["2024-01-24",88.6891,88.6891,85.0082,85.0467,273800.0],["2024-01-25",86.1837,86.1837,84.7865,85.4321,294100.0],["2024-01-26",85.9332,86.5884,85.4032,85.4032,168000.0],["2024-01-29",85.3743,87.2437,84.8732,87.234,246600.0],["2024-01-30",86.8871,88.2651,86.4439,87.764,260800.0],["2024-01-31",87.051,88.1495,84.6323,84.9792,435100.0],["2024-02-01",85.4128,86.8101,84.7672,86.6559,701700.0],["2024-02-02",69.6292,76.0564,66.1988,75.536,1716200.0],["2024-02-05",76.1335,76.1335,72.8187,74.929,559100.0],["2024-02-06",74.9675,76.0082,74.2641,75.4975,539900.0],["2024-02-07",75.7673,75.8444,74.1003,74.2063,407400.0],["2024-02-08",73.8594,76.0178,73.551,75.7673,299200.0],["2024-02-09",75.6902,75.9215,74.5724,74.929,346800.0],["2024-02-12",74.7266,76.2973,74.505,75.854,281700.0],["2024-02-13",73.7534,74.5435,71.5949,72.0864,543200.0],["2024-02-14",72.9343,73.2909,71.8358,73.1078,382700.0],["2024-02-15",73.6474,75.1313,72.6453,75.0639,275800.0],["2024-02-16",74.6399,76.2395,73.869,75.2469,279300.0],["2024-02-20",74.2737,75.4878,74.1099,74.3797,173600.0],["2024-02-21",74.2255,74.4086,73.6763,74.0617,155400.0],["2024-02-22",73.7148,74.4375,73.05,73.5896,281800.0],["2024-02-23",73.5029,75.8251,73.2427,75.6035,227200.0],["2024-02-26",74.9868,76.7598,74.9868,76.3358,207800.0],["2024-02-27",76.6827,76.9814,76.0178,76.2587,230600.0],["2024-02-28",75.748,76.7598,75.748,76.0275,166200.0],["2024-02-29",77.02,78.263,76.4707,77.945,261500.0],["2024-03-01",77.9739,77.9739,76.7887,77.7909,172400.0],["2024-03-04",78.3497,79.612,78.3497,78.7641,183100.0],["2024-03-05",78.5328,78.7159,75.9407,75.9889,285100.0],["2024-03-06",76.4996,78.4461,76.2876,78.2052,190000.0],["2024-03-07",78.5823,78.9787,77.9344,78.1472,182600.0],["2024-03-08",79.0077,80.1004,77.9344,77.9634,172600.0],["2024-03-11",77.9441,77.9925,76.6774,76.8515,199800.0],["2024-03-12",76.4937,77.1416,75.7105,76.7645,238100.0],["2024-03-13",76.2617,77.1609,76.0199,76.1843,157200.0],["2024-03-14",75.8942,76.2617,74.6565,74.995,526000.0],["2024-03-15",74.7146,76.8805,74.7146,76.5517,833200.0],["2024-03-18",76.7838,77.654,75.8942,76.2423,364600.0],["2024-03-19",76.3874,77.2866,76.3584,77.0449,321000.0],["2024-03-20",76.6291,78.6403,76.6291,77.8474,235800.0],["2024-03-21",78.0311,79.8586,78.0311,79.2881,254000.0],["2024-03-22",79.5686,79.5686,77.451,78.2245,314100.0],["2024-03-25",78.2245,78.3696,76.1263,76.4551,179500.0],["2024-03-26",76.7645,77.509,76.281,77.2092,178900.0],["2024-03-27",77.1706,79.3848,77.1706,79.1528,268700.0],["2024-03-28",79.1528,80.6225,79.0948,79.9553,199600.0],["2024-04-01",79.8877,79.8877,77.8184,78.4469,179500.0],["2024-04-02",77.9635,78.6596,77.4316,77.654,279100.0],["2024-04-03",77.1126,77.538,76.9482,77.3253,214200.0],["2024-04-04",78.2052,78.2052,75.8652,76.3487,214900.0],["2024-04-05",76.194,76.7065,75.4204,76.281,215300.0],["2024-04-08",76.6387,78.3212,76.5227,77.741,182000.0],["2024-04-09",78.1375,78.9787,77.9828,78.4372,152500.0],["2024-04-10",76.7258,77.0836,75.7685,76.2036,229300.0],["2024-04-11",76.7645,77.5187,76.1166,77.2286,161600.0],["2024-04-12",76.5711,76.7741,75.4494,75.7975,164200.0],["2024-04-15",75.9232,76.2133,74.8113,75.8749,487500.0],["2024-04-16",75.5655,76.3777,74.7436,75.5655,204700.0],["2024-04-17",76.165,76.2423,75.111,75.1594,185500.0],["2024-04-18",75.1787,76.3197,75.0143,75.5365,182100.0],["2024-04-19",75.4011,76.7935,75.4011,76.5517,259600.0],["2024-04-22",77.1609,78.0698,76.5324,77.0159,196800.0],["2024-04-23",77.2479,78.2342,77.1802,77.7024,162300.0],["2024-04-24",77.364,78.0505,76.8998,77.9344,262500.0],["2024-04-25",77.1609,77.9925,76.8321,77.0449,473400.0],["2024-04-26",91.8582,99.3229,88.7544,92.0613,997300.0],["2024-04-29",91.9162,92.6027,89.673,90.1177,530000.0],["2024-04-30",89.6536,90.7172,88.706,88.8704,494500.0],["2024-05-01",88.9284,89.8083,88.1065,88.8124,265300.0],["2024-05-02",89.4989,89.6053,88.1162,89.3635,257300.0],["2024-05-03",90.4465,91.2684,89.4699,91.2104,218700.0],["2024-05-06",91.5585,92.6221,90.9106,91.3748,217000.0],["2024-05-07",91.5198,92.8155,91.4231,91.5488,271100.0],["2024-05-08",91.0073,91.4038,90.5238,90.9396,147200.0],["2024-05-09",91.1524,91.4134,90.4852,91.3361,279400.0],["2024-05-10",91.2297,92.0323,90.6592,91.2104,240800.0],["2024-05-13",91.8775,92.187,91.3264,91.5875,243100.0],["2024-05-14",91.9839,92.4577,91.2781,91.2781,224300.0],["2024-05-15",92.0613,92.3997,91.0847,92.2353,276400.0],["2024-05-16",92.2933,92.9508,91.7712,92.2837,135900.0],["2024-05-17",92.2933,92.2933,91.3651,92.0323,151900.0],["2024-05-20",91.7712,93.7244,91.4618,93.5697,213900.0],["2024-05-21",93.4536,93.9855,93.0475,93.9178,136200.0],["2024-05-22",93.56,94.0435,92.4094,92.7671,148600.0],["2024-05-23",92.7865,92.9218,91.3747,92.2256,150800.0],["2024-05-24",92.8735,93.3086,91.2587,93.0959,133700.0],["2024-05-28",93.1055,93.1055,91.3167,91.5778,144500.0],["2024-05-29",90.4078,90.9396,89.0251,89.7406,196000.0],["2024-05-30",90.2628,91.5101,90.0501,90.93,147800.0],["2024-05-31",91.4328,92.0419,90.1177,91.9742,283000.0],["2024-06-03",92.4964,92.5061,91.017,91.4521,166200.0],["2024-06-04",91.0363,91.5681,90.0307,90.5915,237400.0],["2024-06-05",90.8236,92.5544,90.2725,92.5061,170600.0],["2024-06-06",92.0613,92.4964,91.2781,91.9936,158700.0],["2024-06-07",91.2178,91.4117,90.0055,90.6553,157700.0],["2024-06-10",90.1219,91.1499,89.1618,90.5583,144100.0],["2024-06-11",89.6467,91.2178,89.3461,91.2178,180300.0],["2024-06-12",93.584,93.9429,92.1391,92.4494,260100.0],["2024-06-13",92.0712,93.167,91.7414,93.0119,207100.0],["2024-06-14",91.7123,92.3233,91.2081,92.2748,138600.0],["2024-06-17",91.7123,93.6616,91.1984,93.6228,166800.0],["2024-06-18",93.6131,93.9913,92.944,93.5646,179100.0],["2024-06-20",93.0991,94.0689,91.6057,91.8869,163500.0],["2024-06-21",91.9354,93.0312,91.3826,92.5173,543000.0],["2024-06-24",92.624,94.0107,92.3427,93.3125,193900.0],["2024-06-25",93.1088,93.4192,92.0421,92.5658,175500.0],["2024-06-26",91.9936,92.3621,91.3341,91.5863,238400.0],["2024-06-27",92.0906,93.6034,91.7414,92.7306,259200.0],["2024-06-28",93.681,94.3599,91.7026,92.2457,528100.0],["2024-07-01",92.0324,92.5561,90.2674,90.6262,220100.0],["2024-07-02",90.7329,91.7414,90.4419,91.1014,158500.0],["2024-07-03",91.3244,92.11,90.9947,91.5863,85800.0],["2024-07-05",91.5572,91.7899,90.7329,91.402,106100.0],["2024-07-08",91.9354,92.6142,91.1014,91.4408,135400.0],["2024-07-09",91.7123,92.0906,91.0917,91.7705,127400.0],["2024-07-10",91.9548,92.2457,90.6165,92.1681,159000.0],["2024-07-11",93.9332,95.1357,92.9634,94.4568,190500.0],["2024-07-12",95.5915,97.7347,95.3005,96.183,217800.0],["2024-07-15",96.9492,99.713,96.2994,98.656,227900.0],["2024-07-16",99.4415,102.8939,99.4415,102.7388,226400.0],["2024-07-17",102.1084,103.9898,101.1774,101.8757,298500.0],["2024-07-18",101.032,103.5534,100.5956,100.9059,147500.0],["2024-07-19",101.2453,101.866,100.5762,100.7119,186300.0],["2024-07-22",100.8477,103.0006,99.8973,102.6903,171800.0],["2024-07-23",101.9145,103.8831,100.8089,102.9327,175500.0],["2024-07-24",102.3121,103.7571,100.6343,102.0308,154200.0],["2024-07-25",102.3799,104.3098,101.7496,102.8648,299300.0],["2024-07-26",104.7365,104.7365,100.1689,102.2636,359700.0],["2024-07-29",102.7485,103.6116,101.8757,101.9629,236800.0],["2024-07-30",101.8272,105.5124,101.8272,103.728,256400.0],["2024-07-31",103.728,105.0663,101.9436,102.8745,318400.0],["2024-08-01",102.7679,103.7861,99.6646,101.3908,264400.0],["2024-08-02",98.4717,100.8186,98.1808,100.5277,230500.0],["2024-08-05",97.0752,99.6549,95.446,98.7045,218500.0],["2024-08-06",99.1603,100.9641,98.3845,99.8197,164400.0],["2024-08-07",100.5955,101.3714,98.7918,99.1215,148300.0],["2024-08-08",100.2076,101.4199,99.7228,100.7701,136600.0],["2024-08-09",100.8186,100.9738,99.8682,100.9253,116200.0],["2024-08-12",100.6635,100.9738,99.0342,99.5288,103200.0],["2024-08-13",100.5762,101.4102,99.3833,100.2076,89600.0],["2024-08-14",100.1107,100.2561,99.3058,99.4027,165300.0],["2024-08-15",101.4684,103.1946,100.6149,102.2927,130100.0],["2024-08-16",101.8369,102.9327,101.5072,102.0793,141700.0],["2024-08-19",102.2345,102.9618,101.8466,102.3218,110800.0],["2024-08-20",102.2539,102.2539,100.4307,100.5083,160000.0],["2024-08-21",101.1871,101.4199,100.4113,100.9544,171600.0],["2024-08-22",101.3326,101.5071,100.3143,100.5568,134000.0],["2024-08-23",101.3617,103.2043,100.3919,103.0491,242300.0],["2024-08-26",103.8055,105.0857,102.9618,103.117,139900.0],["2024-08-27",102.8746,104.1062,102.2345,103.5728,127600.0],["2024-08-28",103.6019,104.3292,102.506,102.5545,485200.0],["2024-08-29",103.4855,104.8723,102.603,103.9995,204600.0],["2024-08-30",104.4262,105.2408,103.1267,104.9984,338900.0],["2024-09-03",104.3874,104.8723,102.8164,103.1267,197500.0],["2024-09-04",102.8648,103.8637,101.992,103.1461,128900.0],["2024-09-05",103.1849,103.1849,100.9544,101.7787,130000.0],["2024-09-06",101.9634,102.2746,99.5033,99.7464,146900.0],["2024-09-09",99.4839,101.0008,98.8324,100.9036,234200.0],["2024-09-10",100.8355,101.8759,100.184,101.8565,192100.0],["2024-09-11",101.4092,101.7398,99.3283,101.7009,162800.0],["2024-09-12",102.3524,102.6052,101.1855,102.3038,320000.0],["2024-09-13",103.4415,104.5694,102.7024,104.3263,135000.0],["2024-09-16",104.4722,105.1042,103.6943,104.618,150500.0],["2024-09-17",105.2501,106.6017,104.8806,105.357,152100.0],["2024-09-18",105.007,107.7782,104.3749,105.4932,168900.0],["2024-09-19",107.3115,108.7409,107.1462,108.6631,208700.0],["2024-09-20",108.7604,109.8786,107.0198,107.7102,514300.0],["2024-09-23",108.2644,108.3714,106.8156,108.1672,177000.0],["2024-09-24",108.2936,110.4037,108.2936,109.6647,172300.0],["2024-09-25",109.8202,110.5592,108.9548,109.9175,266800.0],["2024-09-26",110.5787,111.1816,109.0326,109.4994,279900.0],["2024-09-27",110.462,111.5025,109.6647,110.1217,222400.0],["2024-09-30",110.1509,112.4262,109.4896,112.0956,254700.0],["2024-10-01",111.8331,111.8331,109.5674,110.0439,169800.0],["2024-10-02",109.6355,111.1135,109.6258,111.0649,126400.0],["2024-10-03",110.3453,111.3858,109.6063,110.4231,129200.0],["2024-10-04",111.6386,112.3679,110.744,111.4636,130100.0],["2024-10-07",110.7148,110.8899,109.4119,109.5188,142800.0],["2024-10-08",109.9953,110.1022,108.8382,109.0618,106700.0],["2024-10-09",108.7798,110.5204,108.7798,110.0439,81200.0],["2024-10-10",108.9257,110.3939,107.3115,107.6421,151800.0],["2024-10-11",107.506,109.7911,107.506,109.6647,210700.0],["2024-10-14",109.7814,110.2773,109.1688,109.9369,115000.0],["2024-10-15",110.1898,111.6872,109.5966,110.6468,142900.0],["2024-10-16",111.4441,112.5526,111.1427,111.3663,388900.0],["2024-10-17",111.2205,111.8136,109.6355,110.2384,150800.0],["2024-10-18",110.1995,110.2286,109.0132,109.7814,132800.0],["2024-10-21",109.3438,109.3438,106.8448,107.0101,174300.0],["2024-10-22",106.8253,107.895,104.1805,104.5597,239500.0],["2024-10-23",104.3847,105.9988,103.6846,104.1318,142500.0],["2024-10-24",104.0541,104.4041,103.1692,103.422,221400.0],["2024-10-25",104.5597,106.3683,94.0775,94.2428,370100.0],["2024-10-28",95.3707,97.5002,94.9526,95.0985,221000.0],["2024-10-29",94.1066,95.3999,93.5232,95.0499,255800.0],["2024-10-30",94.4956,95.3902,93.2801,93.5524,231300.0],["2024-10-31",93.1245,93.8149,91.7438,91.7729,244400.0],["2024-11-01",92.1619,93.0565,91.6368,92.755,161600.0],["2024-11-04",92.7939,94.2719,92.5703,93.9511,127300.0],["2024-11-05",94.0677,95.5944,92.8912,95.4971,124500.0],["2024-11-06",98.774,109.6355,98.774,101.8759,354000.0],["2024-11-07",101.3703,102.051,99.3769,101.3217,226400.0],["2024-11-08",101.769,103.1692,101.0883,102.0704,326400.0],["2024-11-11",103.0622,104.443,102.3816,103.2956,281000.0],["2024-11-12",102.8386,103.5095,99.5617,100.1354,196600.0],["2024-11-13",100.9036,101.4967,99.5131,99.727,186200.0],["2024-11-14",99.056,99.8145,95.3318,95.8861,217700.0],["2024-11-15",96.4598,97.0238,94.5637,94.7095,242900.0],["2024-11-18",94.8554,95.8375,92.7648,93.3579,182700.0],["2024-11-19",92.3369,93.3093,91.4229,92.2494,216100.0],["2024-11-20",91.7049,92.4633,90.8492,92.4244,151900.0],["2024-11-21",92.7939,93.7177,91.4326,93.2218,211900.0],["2024-11-22",93.4162,95.4388,93.4162,95.3318,206900.0],["2024-11-25",96.2264,98.5699,96.1778,97.5294,222400.0],["2024-11-26",97.403,98.3268,95.9736,96.2556,175400.0],["2024-11-27",96.382,97.1794,95.5652,95.8861,138000.0],["2024-11-29",95.9736,96.6251,95.2151,95.9833,145300.0],["2024-12-02",96.1195,96.9654,94.5928,95.9347,147600.0],["2024-12-03",95.7694,96.7904,94.6317,95.361,395100.0],["2024-12-04",95.5555,96.2848,95.1374,95.4582,152900.0],["2024-12-05",95.2249,95.6138,93.251,93.4649,127900.0],["2024-12-06",94.0597,95.2495,92.6554,93.2308,152200.0],["2024-12-09",93.6112,94.957,93.2991,93.8355,225600.0],["2024-12-10",94.206,95.2788,92.948,94.4108,207900.0],["2024-12-11",95.113,95.23,93.026,93.065,199300.0],["2024-12-12",92.9187,94.3523,91.6997,92.3921,243100.0],["2024-12-13",91.8655,91.9338,90.0224,90.8513,310800.0],["2024-12-16",90.8025,91.9923,89.9638,90.7538,314600.0],["2024-12-17",90.1784,91.8168,89.8566,91.4559,289200.0],["2024-12-18",91.4559,92.2068,88.0719,88.4718,469300.0],["2024-12-19",88.9496,90.2076,88.3547,88.6668,300900.0],["2024-12-20",87.9061,89.6615,87.8866,88.423,640600.0],["2024-12-23",88.0622,88.2865,86.9114,87.204,164500.0],["2024-12-24",87.1064,88.3157,86.8724,88.2084,101000.0],["2024-12-26",87.6526,88.6863,87.1845,88.4132,104600.0],["2024-12-27",87.6233,88.2279,86.4531,87.2137,176500.0],["2024-12-30",86.8139,87.6818,85.6144,86.7359,532500.0],["2024-12-31",87.3698,87.9744,86.4238,86.8919,155500.0],["2025-01-02",87.3893,87.8476,85.2925,85.7411,171400.0],["2025-01-03",85.6534,86.9212,85.195,86.7066,206700.0],["2025-01-06",86.7944,87.4088,85.039,85.2438,345900.0],["2025-01-07",85.3608,85.9167,84.4148,84.922,215700.0],["2025-01-08",84.2101,87.0967,84.1808,87.0382,210700.0],["2025-01-10",86.024,87.4283,85.1073,86.9309,317800.0],["2025-01-13",86.219,88.5303,85.6144,88.2084,194900.0],["2025-01-14",88.1792,88.8521,87.4283,88.423,200000.0],["2025-01-15",90.1296,90.3734,88.267,89.1934,153900.0],["2025-01-16",89.1934,90.9293,88.8618,90.4514,153600.0],["2025-01-17",91.5437,91.7095,89.3104,90.0516,165500.0],["2025-01-21",90.3929,91.924,90.3929,91.6217,169500.0],["2025-01-22",91.2511,91.69,90.4514,90.6367,180900.0],["2025-01-23",90.0224,90.4515,88.8911,90.2271,177100.0],["2025-01-24",89.7883,90.2759,88.6668,89.8078,194500.0],["2025-01-27",89.5152,91.9435,89.1154,91.3486,237500.0],["2025-01-28",91.0658,91.8558,89.7883,90.1686,167400.0],["2025-01-29",89.7883,90.6172,88.9009,88.9984,138900.0],["2025-01-30",89.7395,90.3832,89.0959,89.9541,162100.0],["2025-01-31",89.6713,90.7147,88.1987,89.3982,289200.0],["2025-02-03",88.2084,90.1589,87.9451,89.5152,165900.0],["2025-02-04",89.0276,90.5002,88.7546,89.9833,224000.0],["2025-02-05",89.2812,91.3779,88.5205,90.3149,212300.0],["2025-02-06",90.666,90.666,86.6578,87.5941,418700.0],["2025-02-07",92.6457,95.152,85.156,88.6473,580700.0],["2025-02-10",88.1499,90.2661,88.0134,88.6083,309400.0],["2025-02-11",88.6961,89.0471,87.6721,88.7546,185800.0],["2025-02-12",87.516,89.1837,87.516,88.2767,275400.0],["2025-02-13",88.6863,89.0081,87.9646,88.2475,186000.0],["2025-02-14",88.3157,89.1447,86.2873,86.4628,240200.0],["2025-02-18",87.5063,88.2182,85.0195,85.4876,286700.0],["2025-02-19",85.2925,86.219,84.7464,85.5461,180100.0],["2025-02-20",85.0585,85.0585,83.2641,83.3811,260800.0],["2025-02-21",84.0248,84.054,81.9768,82.4254,321100.0],["2025-02-24",82.8935,84.5611,82.1036,82.679,452800.0],["2025-02-25",82.3864,84.3368,82.3864,83.9175,241400.0],["2025-02-26",83.6054,85.0878,83.3324,83.5859,213900.0],["2025-02-27",83.2348,84.3856,83.1666,83.4786,202500.0],["2025-02-28",83.5176,84.0248,81.7135,82.5619,349000.0],["2025-03-03",82.5619,83.7127,80.6895,80.8456,373900.0],["2025-03-04",81.9671,82.3766,80.2117,81.1869,380800.0],["2025-03-05",80.9723,81.7818,80.1336,81.655,306400.0],["2025-03-06",80.8846,81.5477,79.9874,80.8358,655100.0],["2025-03-07",81.0316,83.9189,80.6205,83.7231,454100.0],["2025-03-10",83.5176,86.0134,82.1473,82.3137,555100.0],["2025-03-11",81.8243,83.1652,79.8081,81.3252,366200.0],["2025-03-12",81.5601,82.2256,80.1213,80.5813,278200.0],["2025-03-13",80.5422,80.552,79.3579,80.0919,172800.0],["2025-03-14",80.3954,81.1588,79.9745,80.9728,257600.0],["2025-03-17",81.658,82.2158,80.2583,81.2567,248700.0],["2025-03-18",80.552,81.2175,79.6613,80.8456,261800.0],["2025-03-19",80.9239,81.5601,79.6417,80.4932,410600.0],["2025-03-20",79.9158,80.3562,78.3693,78.5161,332200.0],["2025-03-21",77.6842,77.831,76.6369,77.2242,592400.0],["2025-03-24",78.1246,79.2208,77.4786,78.4868,212900.0],["2025-03-25",78.2714,78.8489,77.8799,78.3497,289100.0],["2025-03-26",78.4868,79.5536,77.8114,78.7021,203000.0],["2025-03-27",78.9566,80.8554,78.5259,80.2975,263200.0],["2025-03-28",80.3366,80.8064,79.3579,80.4835,289100.0],["2025-03-31",79.7983,80.5618,79.2992,79.3383,331600.0],["2025-04-01",79.0642,79.906,78.0659,79.0642,294100.0],["2025-04-02",78.6434,81.4231,78.3204,80.0136,485800.0],["2025-04-03",77.8114,79.4264,76.5978,76.8522,280200.0],["2025-04-04",74.8556,77.1361,74.5619,75.4233,763000.0],["2025-04-07",73.6321,77.0871,72.2619,75.2471,687400.0],["2025-04-08",76.9795,76.9795,73.0547,74.1117,496700.0],["2025-04-09",73.407,79.1915,73.133,78.0953,519600.0],["2025-04-10",76.7739,77.8114,75.3156,77.3221,517200.0],["2025-04-11",78.3008,78.8979,75.6679,78.614,307100.0],["2025-04-14",79.6613,79.6711,78.0659,79.26,279500.0],["2025-04-15",78.9272,79.1328,77.9387,78.2029,222100.0],["2025-04-16",78.3204,79.3187,76.6173,77.7038,236700.0],["2025-04-17",77.4493,78.5455,75.9518,76.6173,302400.0],["2025-04-21",76.3433,76.7348,75.296,76.5684,361500.0],["2025-04-22",77.3906,78.3497,76.6467,77.8408,496500.0],["2025-04-23",79.0055,82.1376,78.1932,78.2812,237700.0],["2025-04-24",78.2421,78.751,76.3629,77.3123,501700.0],["2025-04-25",77.2242,77.508,76.0105,77.4689,255900.0],["2025-04-28",77.0969,77.5667,75.7658,76.539,209900.0],["2025-04-29",76.0497,77.5178,76.0105,77.2046,351700.0],["2025-04-30",76.9795,77.4199,75.4428,77.0088,290500.0],["2025-05-01",77.0774,77.0774,75.7365,76.1671,363100.0],["2025-05-02",72.438,76.588,71.8116,75.1492,585700.0],["2025-05-05",75.0122,75.7071,73.6909,73.7789,386300.0],["2025-05-06",73.5734,74.4151,73.2113,73.593,284400.0],["2025-05-07",74.0726,74.4641,72.8785,73.27,232700.0],["2025-05-08",73.867,75.9518,73.867,75.5603,300900.0],["2025-05-09",75.5407,75.8245,74.9534,75.0415,203700.0],["2025-05-12",75.8246,77.9387,75.5701,77.8897,366000.0],["2025-05-13",78.3987,78.6238,76.9012,77.4591,369600.0],["2025-05-14",77.0382,77.0872,76.0301,76.0888,221600.0],["2025-05-15",76.4901,77.6548,76.402,77.5472,189800.0],["2025-05-16",77.508,78.4378,77.3025,78.3497,458600.0],["2025-05-19",77.831,78.477,77.5374,78.2617,215600.0],["2025-05-20",78.2617,78.4281,77.3221,77.6353,234500.0],["2025-05-21",76.7446,76.999,75.7071,75.756,226200.0],["2025-05-22",75.4918,76.0888,75.2079,75.7854,203800.0],["2025-05-23",74.8262,75.0709,74.2096,74.5815,185000.0],["2025-05-27",75.433,76.2258,74.7773,75.8931,302300.0],["2025-05-28",75.9322,76.1377,73.8377,74.2585,426200.0],["2025-05-29",74.8262,76.0399,74.0628,75.5994,234600.0],["2025-05-30",75.5799,75.6288,74.4249,74.7185,520200.0],["2025-06-02",74.4053,76.0986,73.9649,75.4624,422200.0],["2025-06-03",75.3156,76.7935,74.9241,76.5782,190000.0],["2025-06-04",76.6173,77.1752,76.128,76.2258,218700.0],["2025-06-05",76.1573,76.5097,75.3156,75.5211,341800.0],["2025-06-06",76.2777,76.8083,75.698,76.0616,147400.0],["2025-06-09",76.317,76.6904,75.3148,76.0419,254700.0],["2025-06-10",76.5332,77.1817,75.9142,76.1205,139300.0],["2025-06-11",76.2089,76.6904,74.5778,74.8923,191900.0],["2025-06-12",74.401,74.627,74.0669,74.3126,314900.0],["2025-06-13",73.949,75.0397,73.6247,73.7918,386000.0],["2025-06-16",74.1652,74.5189,73.2219,74.4894,358800.0],["2025-06-17",73.9785,74.5779,73.2022,73.271,312500.0],["2025-06-18",73.1826,74.3715,73.0745,73.7427,401900.0],["2025-06-20",74.2929,74.4796,71.5613,71.6105,851600.0],["2025-06-23",71.6105,72.485,71.1683,72.4653,258100.0],["2025-06-24",72.4653,74.5189,72.2688,74.3322,382400.0],["2025-06-25",74.0473,74.4796,73.2022,73.6542,293700.0],["2025-06-26",73.8311,74.7056,73.5363,74.6172,221400.0],["2025-06-27",74.8726,75.246,72.7896,72.8682,638800.0],["2025-06-30",72.9762,73.6248,72.1214,73.4086,335900.0],["2025-07-01",72.8878,76.4546,72.5243,75.2264,241500.0],["2025-07-02",75.4523,76.4644,74.3224,76.2482,408000.0],["2025-07-03",76.2974,76.5627,75.2558,75.757,186400.0],["2025-07-07",75.5506,76.0419,74.0374,74.2536,243700.0],["2025-07-08",74.2831,75.4917,74.0571,74.8038,222600.0],["2025-07-09",74.9119,74.9119,72.6716,72.8976,495200.0],["2025-07-10",73.4479,75.7668,73.3496,74.6565,495300.0],["2025-07-11",74.5582,74.8923,72.8878,73.0254,278800.0],["2025-07-14",73.0254,73.5068,72.7994,73.1629,207000.0],["2025-07-15",73.3595,73.4381,71.0406,71.0799,245700.0],["2025-07-16",71.5417,71.7087,70.4707,71.6498,282400.0],["2025-07-17",71.8365,73.1531,71.8365,72.7699,298400.0],["2025-07-18",73.2022,73.2022,70.9914,71.2469,258700.0],["2025-07-21",71.2567,71.7775,70.0482,70.0973,229500.0],["2025-07-22",70.4707,71.4926,70.0973,71.3943,271100.0],["2025-07-23",71.522,72.0919,70.9914,71.4139,219000.0],["2025-07-24",71.0209,71.6301,70.6279,70.8735,196300.0],["2025-07-25",71.0701,71.5613,70.7163,70.9718,194600.0],["2025-07-28",70.9718,70.9718,69.7632,69.8516,291400.0],["2025-07-29",70.1366,70.284,69.0263,69.213,239200.0],["2025-07-30",69.2523,69.38,67.4836,67.631,302500.0],["2025-07-31",66.953,67.857,66.5109,67.7587,543900.0],["2025-08-01",66.6976,68.5743,62.6985,67.1397,949100.0],["2025-08-04",67.1299,69.3996,66.5993,69.3505,407500.0],["2025-08-05",69.3997,70.5001,69.2228,69.9696,278200.0],["2025-08-06",69.9695,70.5689,69.1638,70.2447,299800.0],["2025-08-07",70.8539,71.0602,69.6944,70.0285,263600.0],["2025-08-08",69.9401,70.4215,69.3211,69.4193,189500.0],["2025-08-11",69.4979,69.6944,67.8373,68.5153,288100.0],["2025-08-12",68.8003,69.7141,68.3679,69.6944,229900.0],["2025-08-13",69.7828,71.581,69.0852,71.3845,261100.0],["2025-08-14",70.5984,70.8244,69.2817,69.4389,293700.0],["2025-08-15",69.5372,69.7632,67.7489,68.0437,539700.0],["2025-08-18",67.857,68.6431,67.3854,67.916,742300.0],["2025-08-19",68.142,68.8298,67.8767,68.3876,983300.0],["2025-08-20",68.5055,69.1344,68.2599,68.8101,697300.0],["2025-08-21",68.3286,70.0678,67.8177,69.2523,580500.0],["2025-08-22",69.832,71.8168,69.606,71.0307,318900.0],["2025-08-25",70.7654,71.1585,69.547,69.5765,292500.0],["2025-08-26",69.4783,70.6181,69.4783,70.4805,487300.0],["2025-08-27",70.1661,71.974,70.1464,71.7087,666900.0],["2025-08-28",71.6989,71.6989,70.7065,70.9718,505900.0],["2025-08-29",71.3746,71.9642,69.7436,70.1366,357500.0],["2025-09-02",69.7632,71.3255,69.7632,70.677,613200.0],["2025-09-03",70.1955,71.1978,70.1955,70.5984,479900.0],["2025-09-04",70.6279,71.7087,69.8713,71.7087,393700.0],["2025-09-05",72.0935,72.5671,70.4162,70.4656,365100.0],["2025-09-08",70.4655,70.4655,68.9659,70.0512,308200.0],["2025-09-09",69.913,70.061,68.6107,68.7291,423700.0],["2025-09-10",68.6699,69.2816,67.3873,68.4528,658800.0],["2025-09-11",68.5712,70.061,68.5712,70.0018,322300.0],["2025-09-12",69.913,69.913,68.9955,69.1139,254300.0],["2025-09-15",69.3112,70.0808,68.3245,68.5416,714200.0],["2025-09-16",68.4726,69.1731,68.0779,68.7389,464000.0],["2025-09-17",68.7291,70.0709,67.8411,68.068,373600.0],["2025-09-18",68.4232,69.7946,68.1174,69.2224,483200.0],["2025-09-19",69.5776,69.5776,67.8806,68.4133,1328000.0],["2025-09-22",67.999,69.3211,67.4958,69.0448,329400.0],["2025-09-23",69.3211,69.9624,67.7819,67.9595,392200.0],["2025-09-24",68.0384,68.5416,67.8312,68.0384,449900.0],["2025-09-25",68.0384,68.4824,67.7622,68.3838,412800.0],["2025-09-26",68.5318,68.9856,68.2456,68.5712,285700.0],["2025-09-29",68.8376,68.8869,68.2259,68.4528,332200.0],["2025-09-30",68.1667,68.7389,67.8608,68.5515,610800.0],["2025-10-01",68.3739,68.5811,67.6438,68.295,286000.0],["2025-10-02",68.0976,68.3344,66.9926,67.1209,351800.0],["2025-10-03",67.1603,67.4366,65.9369,66.2033,387500.0],["2025-10-06",66.4697,67.1209,65.8086,66.371,379400.0],["2025-10-07",66.3513,66.6374,65.2167,65.4238,359400.0],["2025-10-08",65.8974,66.1934,65.1279,65.71,332100.0],["2025-10-09",65.3647,65.5422,64.0919,64.4076,260600.0],["2025-10-10",64.7135,64.9108,63.5295,64.3977,319600.0],["2025-10-13",64.7233,65.0094,64.1313,64.9799,313800.0],["2025-10-14",64.6049,66.0849,64.4471,66.0356,294900.0],["2025-10-15",65.9468,66.7854,65.6212,66.3316,346500.0],["2025-10-16",66.2329,67.4267,65.3153,67.3379,546500.0],["2025-10-17",67.0814,67.2984,65.7889,66.5979,378800.0],["2025-10-20",66.7953,68.1864,66.5782,68.1371,271400.0],["2025-10-21",68.1075,69.0251,67.18,68.9856,238300.0],["2025-10-22",68.9856,69.4789,68.1568,68.216,268100.0],["2025-10-23",68.216,68.5712,67.6832,68.0384,201200.0],["2025-10-24",68.2555,68.5712,67.8904,68.3838,238200.0],["2025-10-27",68.3739,68.512,66.7558,66.8643,363000.0],["2025-10-28",66.6275,67.1702,66.2822,66.519,216000.0],["2025-10-29",66.2625,66.4894,64.23,64.5359,335900.0],["2025-10-30",64.5359,66.4401,64.1215,65.927,910300.0],["2025-10-31",66.7854,70.2288,64.1708,69.8637,1129400.0],["2025-11-03",70.1301,71.6791,69.1632,71.1069,558300.0],["2025-11-04",70.9983,72.0738,70.584,70.7418,476500.0],["2025-11-05",70.9786,72.8927,70.8306,72.6756,360600.0],["2025-11-06",72.35,72.35,70.0512,70.2682,355400.0],["2025-11-07",70.357,71.0378,69.1139,69.6269,323400.0],["2025-11-10",69.9328,70.357,69.0349,69.844,308500.0],["2025-11-11",69.9821,70.5445,69.2224,70.0018,304300.0],["2025-11-12",69.8144,70.4557,68.7685,69.2717,305100.0],["2025-11-13",69.104,69.9229,68.5219,68.9955,351900.0],["2025-11-14",68.9264,69.548,67.624,69.0053,382900.0],["2025-11-17",69.2619,70.8898,67.7424,67.9694,489600.0],["2025-11-18",67.8707,68.3443,66.8643,67.8411,449900.0],["2025-11-19",67.9299,67.9496,66.9531,67.2787,269100.0],["2025-11-20",67.772,68.4331,66.8643,67.6536,336100.0],["2025-11-21",67.7622,70.0216,67.555,69.6861,367600.0],["2025-11-24",69.4197,70.5248,68.7587,69.8539,519800.0],["2025-11-25",70.2386,71.9751,70.2386,71.4325,463000.0],["2025-11-26",70.9885,71.837,70.9095,71.6002,319700.0],["2025-11-28",71.4029,71.6692,71.0773,71.3338,294000.0],["2025-12-01",71.1661,72.35,71.0082,72.1428,678500.0],["2025-12-02",72.281,72.794,71.393,72.2415,413900.0],["2025-12-03",72.4783,73.3367,72.0935,72.794,347600.0],["2025-12-04",73.0505,74.1457,72.7052,73.2577,377400.0],["2025-12-05",72.8912,73.129,72.3265,72.5346,358200.0],["2025-12-08",72.5346,72.8119,71.0783,71.2963,346500.0],["2025-12-09",71.3953,71.752,69.6617,70.2561,337300.0],["2025-12-10",70.2759,71.1675,69.9193,70.6623,467100.0],["2025-12-11",70.9297,73.4261,70.6424,72.7525,442000.0],["2025-12-12",73.129,74.605,72.5148,72.9407,785600.0],["2025-12-15",73.9215,75.774,72.6039,73.9809,600700.0],["2025-12-16",73.971,74.1196,72.6634,73.5054,539400.0],["2025-12-17",73.02,74.3078,72.8516,73.0002,384100.0],["2025-12-18",73.1983,73.6738,72.2077,72.6039,496700.0],["2025-12-19",72.1581,73.1686,71.3062,71.3458,1056600.0],["2025-12-22",71.534,72.8516,71.534,72.1581,484100.0],["2025-12-23",71.8213,72.2968,70.9496,71.4548,411900.0],["2025-12-24",71.4548,71.9204,70.8505,71.0981,181200.0],["2025-12-26",71.0486,71.8411,70.1075,70.6821,362000.0],["2025-12-29",70.6821,71.6034,70.0679,70.5533,401900.0],["2025-12-30",70.474,70.5731,69.523,69.6122,188900.0],["2025-12-31",69.5329,69.6122,68.7503,68.8098,269800.0],["2026-01-02",68.7801,70.2858,67.8588,69.4933,422700.0],["2026-01-05",69.2556,74.0602,68.9881,73.0497,464900.0],["2026-01-06",72.4454,73.0497,71.6529,72.7921,261000.0],["2026-01-07",72.703,73.5351,72.1581,72.7426,246000.0],["2026-01-08",72.2671,74.813,72.2275,74.3177,301500.0],["2026-01-09",74.0998,75.7839,73.4757,73.8917,384200.0],["2026-01-12",73.6045,74.9914,73.2875,73.6639,425400.0],["2026-01-13",73.6045,74.2781,72.0987,72.2473,323800.0],["2026-01-14",72.2473,72.5643,71.4944,71.5836,338600.0],["2026-01-15",71.9105,74.0106,71.5935,73.654,307000.0],["2026-01-16",73.6243,74.2385,73.2181,73.8818,309300.0],["2026-01-20",72.9704,74.0007,72.386,72.703,227800.0],["2026-01-21",73.0596,74.6149,72.4652,74.2286,281200.0],["2026-01-22",74.3772,75.2985,74.3772,74.8031,207700.0],["2026-01-23",74.5357,75.4966,73.446,73.5648,219500.0],["2026-01-26",74.4267,76.2098,74.0106,74.605,413600.0],["2026-01-27",74.3078,74.922,73.0101,73.971,216100.0],["2026-01-28",73.763,73.7729,72.2572,72.802,191600.0],["2026-01-29",73.228,73.6144,70.0382,70.8208,412200.0],["2026-01-30",70.1768,71.5737,70.058,71.1972,524500.0],["2026-02-02",71.4548,73.3766,70.8604,72.9705,597800.0],["2026-02-03",72.2077,73.0794,68.3541,69.2655,379600.0],["2026-02-04",69.6518,70.9496,69.1565,69.4339,405100.0],["2026-02-05",69.5924,70.7712,69.4537,70.1669,583600.0],["2026-02-06",71.9699,79.8455,70.2759,79.0431,940600.0],["2026-02-09",79.687,81.1828,77.458,77.6066,774100.0],["2026-02-10",77.8246,78.2506,74.9616,75.4371,510700.0],["2026-02-11",75.873,76.299,70.4542,71.0486,484000.0],["2026-02-12",71.1774,72.8912,65.9666,66.5016,693500.0],["2026-02-13",66.8087,68.6017,64.9859,66.1648,948600.0],["2026-02-17",66.0162,68.6116,65.6496,68.0767,817800.0],["2026-02-18",67.621,69.9193,67.621,69.6023,598000.0],["2026-02-19",69.1466,70.2561,68.8197,69.4141,483800.0],["2026-02-20",69.3645,70.5434,67.2049,69.5032,449400.0],["2026-02-23",69.1565,69.4438,67.8885,68.7602,606000.0],["2026-02-24",68.7602,70.5632,68.3541,69.5329,423200.0],["2026-02-25",69.9886,70.167,68.6909,69.8301,471200.0],["2026-02-26",70.3056,72.812,69.4834,72.4157,373600.0],["2026-02-27",70.8802,72.3265,69.3447,72.0987,460000.0],["2026-03-02",71.8708,73.7828,71.5637,73.0893,377200.0],["2026-03-03",71.7123,73.7531,70.9,73.1587,467800.0],["2026-03-04",73.3964,74.0899,72.2077,72.2671,590200.0],["2026-03-05",71.7223,73.8026,71.2963,73.6243,580200.0],["2026-03-06",72.2316,72.2316,70.2221,71.5253,383600.0],["2026-03-09",71.2766,71.8536,69.7048,71.5054,406700.0],["2026-03-10",71.3263,71.4755,68.8592,69.8839,535500.0],["2026-03-11",69.4362,70.5106,68.9488,69.665,436000.0],["2026-03-12",69.4462,70.5006,69.0184,69.3168,543100.0],["2026-03-13",70.0032,70.8886,66.5414,67.0189,434600.0],["2026-03-16",67.4367,68.0634,66.233,66.3623,503500.0],["2026-03-17",66.8796,67.7351,64.3727,64.9796,696900.0],["2026-03-18",64.3131,65.467,64.1539,64.1638,488100.0],["2026-03-19",63.7162,65.7953,63.7162,64.8104,508600.0],["2026-03-20",64.8105,66.5215,64.1042,66.4121,1160300.0],["2026-03-23",67.7053,68.9488,65.9644,65.9843,568300.0],["2026-03-24",65.1984,65.5565,64.0843,64.9696,387600.0],["2026-03-25",65.6958,65.9346,64.4026,64.9995,439500.0],["2026-03-26",64.7906,66.9691,64.4026,64.9597,416300.0],["2026-03-27",64.5419,66.5314,62.9204,64.134,592400.0],["2026-03-30",64.6513,66.034,64.3429,64.9,438400.0],["2026-03-31",65.6063,65.6958,64.2534,64.9099,547500.0],["2026-04-01",65.3277,66.0141,64.4921,64.6911,390000.0],["2026-04-02",64.2036,66.3325,64.0743,66.2131,384900.0],["2026-04-06",65.7356,66.5911,65.1586,66.2131,257900.0],["2026-04-07",65.1686,66.0042,64.7607,65.4571,495300.0],["2026-04-08",66.7503,67.3173,65.855,66.4021,593600.0],["2026-04-09",66.0539,66.3822,64.6513,66.3126,518700.0],["2026-04-10",66.4121,67.3372,64.0146,65.0293,517300.0],["2026-04-13",64.9796,66.422,64.3727,66.2628,395500.0],["2026-04-14",66.1634,67.5163,65.7455,67.1979,406000.0],["2026-04-15",67.1382,68.2027,66.1335,67.9341,400400.0],["2026-04-16",67.954,69.0085,66.2131,67.765,455700.0],["2026-04-17",68.5906,69.2472,66.6806,67.6953,875300.0],["2026-04-20",67.5063,68.1131,67.1184,67.7948,293900.0],["2026-04-21",67.7948,68.8791,67.1581,67.9341,424100.0],["2026-04-22",67.8545,68.1728,66.5911,67.2079,270300.0],["2026-04-23",66.8995,67.1581,64.4324,65.9246,598600.0],["2026-04-24",65.7555,67.1084,64.9497,65.5366,390000.0],["2026-04-27",65.4173,67.2079,65.4173,65.8351,484500.0],["2026-04-28",66.4717,68.0435,66.3723,66.5911,452900.0],["2026-04-29",66.0738,67.2278,65.278,65.8351,313000.0],["2026-04-30",65.7654,66.6807,64.89,66.5414,432900.0],["2026-05-01",66.8498,68.2723,63.7659,64.9398,848600.0],["2026-05-04",64.3131,65.4571,64.0445,64.6214,588900.0],["2026-05-05",64.8105,65.8052,64.333,65.5963,366300.0],["2026-05-06",66.0738,66.2628,63.5471,63.8753,363900.0],["2026-05-07",64.0942,65.656,63.1094,63.1094,306500.0],["2026-05-08",62.8408,63.0099,60.4135,61.0999,394100.0],["2026-05-11",61.07,61.1397,59.2794,59.8465,416500.0],["2026-05-12",60.4035,60.6423,56.7925,56.8919,705200.0],["2026-05-13",56.3647,56.5338,51.6395,54.2557,972400.0],["2026-05-14",54.2557,54.7332,53.3107,53.3903,491900.0],["2026-05-15",53.4798,54.2955,52.9824,53.5097,664300.0],["2026-05-18",53.6091,57.648,53.6091,57.0511,793000.0],["2026-05-19",57.3595,59.6077,56.6432,56.693,602800.0],["2026-05-20",56.2951,58.1752,55.5291,57.9265,775800.0],["2026-05-21",57.2401,57.5783,56.2055,56.7626,358400.0],["2026-05-22",56.6532,57.6082,56.6532,57.4689,374900.0],["2026-05-26",57.061,57.4689,56.2453,57.2202,363800.0],["2026-05-27",56.9914,58.1752,56.4244,56.7825,519100.0],["2026-05-28",56.7825,58.8218,56.7825,58.1155,446600.0],["2026-05-29",58.0857,58.5333,57.5385,58.016,814500.0],["2026-06-01",58.0359,60.1051,57.5684,60.0753,688600.0],["2026-06-02",59.4585,59.7171,57.5684,58.0857,693000.0],["2026-06-03",57.6977,58.0359,56.0364,58.0061,549500.0],["2026-06-04",59.1501,59.936,58.8815,59.17,607800.0],["2026-06-05",59.53,60.34,59.03,59.66,547200.0],["2026-06-08",59.57,60.39,58.71,58.74,929500.0],["2026-06-09",58.71,60.43,56.89,57.23,627700.0],["2026-06-10",57.45,57.81,55.32,55.37,493700.0],["2026-06-11",55.0,57.0,54.22,56.62,733800.0],["2026-06-12",56.62,57.92,55.32,57.08,377400.0],["2026-06-15",57.18,58.23,56.8,57.24,450800.0],["2026-06-16",58.23,58.23,56.73,57.34,361200.0],["2026-06-17",56.73,57.9,55.85,57.01,818700.0],["2026-06-18",58.53,58.53,56.11,56.89,1398100.0],["2026-06-22",56.97,56.97,54.07,55.87,960700.0],["2026-06-23",56.98,58.14,56.55,57.35,642300.0],["2026-06-24",57.28,58.6,57.11,57.94,488200.0],["2026-06-25",57.94,58.94,57.17,58.0,444100.0],["2026-06-26",57.9,61.11,57.9,60.83,1264800.0],["2026-06-29",60.88,61.43,59.69,59.7,514500.0],["2026-06-30",59.56,59.68,58.18,58.76,519800.0],["2026-07-01",59.76,61.44,59.24,59.94,724200.0],["2026-07-02",60.37,61.38,60.03,60.98,508000.0],["2026-07-06",60.88,61.6,59.675,61.18,381182.535865],["2026-07-07",62,63.52,61.74,62.07,673014.592781],["2026-07-08",62.26,62.475,60.39,60.95,489199.900014],["2026-07-09",60.43,62.3,59.31,62.17,496778.778261],["2026-07-10",62.73,62.97,61.415,62.1,392166.906205],["2026-07-13",62.81,64.5,62.81,63.59,478669.131751],["2026-07-14",62.91,63.19,61.45,62.08,514157.70245],["2026-07-15",62.095,63.94,61.89,62.06,385946.268263],["2026-07-16",63.09,64.46,62.56,64.41,534557.277604],["2026-07-17",64.14,65.565,62.795,62.88,416827.702844],["2026-07-20",62.59,63.7,61.3401,62.68,1038450.24507],["2026-07-21",61.5,62.115,60.625,60.66,670825.404837],["2026-07-22",60.76,61.71,59.97,60.72,513468.817493],["2026-07-23",60.15,61.03,59.68,59.98,325257.460878],["2026-07-24",60.68,61.84,60.6,61.44,487474.3479],["2026-07-27",62.19,63.28,62.06,62.76,529679.995977],["2026-07-28",63.79,66.03,63.79,65,566905.385122],["2026-07-29",64.85,67.185,64.85,65.845,671971.521087],["2026-07-30",65.16,65.18,62.89,64.57,775013.977902],["2026-07-31",65.58,68.7,64.84,66.85,1269651.321985],["2026-08-03",67.35,69.535,67.2619,68.27,577908.859106],["2026-08-04",67.93,68.46,67.36,67.84,348389.578359],["2026-08-05",68.45,68.45,66.56,66.89,431795.667463],["2026-08-06",66.89,66.935,65.26,66.21,409992.586268],["2026-08-07",65.86,67.64,65.83,66.79,294647.035742],["2026-08-10",66.26,67.365,65.2702,67.015,54917.7113],["2026-08-11",67.02,69.105,66.01,68.35,366882.92112],["2026-08-12",67.34,68.28,66.46,67.64,459587.792854],["2026-08-13",68.38,68.55,66.78,68.21,391449.137051],["2026-08-14",68.41,68.5,66.9,67.1,263613.965352]]}