{"t":"FFIN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-11-01",0.508,0.539,0.508,0.539,23499.0],["1993-11-02",0.539,0.539,0.539,0.539,0.0],["1993-11-03",0.508,0.508,0.508,0.508,30212.0],["1993-11-04",0.508,0.508,0.508,0.508,16785.0],["1993-11-05",0.5142,0.5142,0.5142,0.5142,40283.0],["1993-11-08",0.5142,0.5142,0.5142,0.5142,0.0],["1993-11-09",0.5142,0.5142,0.5142,0.5142,0.0],["1993-11-10",0.539,0.539,0.539,0.539,3357.0],["1993-11-11",0.5204,0.5204,0.5204,0.5204,13428.0],["1993-11-12",0.5204,0.5204,0.5204,0.5204,10071.0],["1993-11-15",0.5204,0.5204,0.5204,0.5204,0.0],["1993-11-16",0.5204,0.5204,0.5204,0.5204,0.0],["1993-11-17",0.5204,0.5204,0.5204,0.5204,0.0],["1993-11-18",0.5204,0.5282,0.5204,0.5282,181274.0],["1993-11-19",0.5282,0.5282,0.5282,0.5282,0.0],["1993-11-22",0.5282,0.5282,0.5282,0.5282,0.0],["1993-11-23",0.5282,0.5282,0.5282,0.5282,0.0],["1993-11-24",0.5297,0.5297,0.5297,0.5297,10071.0],["1993-11-26",0.5297,0.5297,0.5297,0.5297,0.0],["1993-11-29",0.5297,0.5297,0.5297,0.5297,0.0],["1993-11-30",0.5297,0.5297,0.5297,0.5297,0.0],["1993-12-01",0.5266,0.5266,0.5266,0.5266,33569.0],["1993-12-02",0.5266,0.5266,0.5266,0.5266,0.0],["1993-12-03",0.5266,0.5266,0.5266,0.5266,0.0],["1993-12-06",0.539,0.539,0.539,0.539,6714.0],["1993-12-07",0.5142,0.5142,0.5142,0.5142,6714.0],["1993-12-08",0.508,0.508,0.508,0.508,3357.0],["1993-12-09",0.508,0.508,0.508,0.508,0.0],["1993-12-10",0.5142,0.5142,0.5142,0.5142,97351.0],["1993-12-13",0.5182,0.5182,0.5182,0.5182,0.0],["1993-12-14",0.5182,0.5182,0.5182,0.5182,328979.0],["1993-12-15",0.5182,0.5182,0.5182,0.5182,0.0],["1993-12-16",0.5182,0.5182,0.5182,0.5182,0.0],["1993-12-17",0.5182,0.5432,0.5182,0.5432,23499.0],["1993-12-20",0.5432,0.5432,0.5432,0.5432,0.0],["1993-12-21",0.5432,0.5432,0.5432,0.5432,0.0],["1993-12-22",0.5432,0.5432,0.5432,0.5432,0.0],["1993-12-23",0.5432,0.5432,0.5432,0.5432,0.0],["1993-12-27",0.5432,0.5432,0.5432,0.5432,0.0],["1993-12-28",0.5432,0.5432,0.5432,0.5432,0.0],["1993-12-29",0.5432,0.5432,0.5432,0.5432,0.0],["1993-12-30",0.5182,0.5182,0.5182,0.5182,10071.0],["1993-12-31",0.5182,0.5182,0.5182,0.5182,6714.0],["1994-01-03",0.5182,0.5182,0.5182,0.5182,0.0],["1994-01-04",0.5245,0.5245,0.5245,0.5245,63782.0],["1994-01-05",0.5307,0.5307,0.5245,0.5245,13428.0],["1994-01-06",0.5385,0.5385,0.5385,0.5385,6714.0],["1994-01-07",0.5307,0.5307,0.5307,0.5307,3357.0],["1994-01-10",0.5385,0.5385,0.537,0.537,36926.0],["1994-01-11",0.537,0.537,0.537,0.537,0.0],["1994-01-12",0.5182,0.5182,0.5182,0.5182,3357.0],["1994-01-13",0.5182,0.5182,0.5182,0.5182,0.0],["1994-01-14",0.5182,0.5182,0.5182,0.5182,0.0],["1994-01-17",0.5182,0.5182,0.5182,0.5182,0.0],["1994-01-18",0.5182,0.5182,0.5182,0.5182,0.0],["1994-01-19",0.5385,0.5385,0.5385,0.5385,33569.0],["1994-01-20",0.537,0.537,0.537,0.537,3357.0],["1994-01-21",0.5182,0.5432,0.5182,0.5432,36926.0],["1994-01-24",0.5432,0.5432,0.5432,0.5432,13428.0],["1994-01-25",0.5432,0.5432,0.5432,0.5432,0.0],["1994-01-26",0.5432,0.5432,0.5432,0.5432,0.0],["1994-01-27",0.5432,0.5432,0.5432,0.5432,0.0],["1994-01-28",0.5432,0.5432,0.5432,0.5432,0.0],["1994-01-31",0.5557,0.5557,0.5557,0.5557,3357.0],["1994-02-01",0.5557,0.5557,0.5432,0.5432,6714.0],["1994-02-02",0.5432,0.5432,0.5432,0.5432,0.0],["1994-02-03",0.5432,0.5432,0.5432,0.5432,0.0],["1994-02-04",0.5432,0.5432,0.5432,0.5432,0.0],["1994-02-07",0.5432,0.5432,0.5432,0.5432,0.0],["1994-02-08",0.5432,0.5432,0.5432,0.5432,0.0],["1994-02-09",0.5432,0.5432,0.5432,0.5432,0.0],["1994-02-10",0.5432,0.5432,0.5432,0.5432,0.0],["1994-02-11",0.5432,0.5432,0.5432,0.5432,0.0],["1994-02-14",0.5432,0.5432,0.5432,0.5432,0.0],["1994-02-15",0.5182,0.5182,0.5182,0.5182,23499.0],["1994-02-16",0.537,0.5432,0.537,0.5432,167847.0],["1994-02-17",0.5495,0.5822,0.537,0.5822,278625.0],["1994-02-18",0.5838,0.5994,0.5619,0.5994,161133.0],["1994-02-22",0.5557,0.5557,0.5557,0.5557,13428.0],["1994-02-23",0.5557,0.5807,0.5557,0.5807,13428.0],["1994-02-24",0.5744,0.5807,0.5744,0.5807,26855.0],["1994-02-25",0.5854,0.5869,0.5619,0.5869,53711.0],["1994-02-28",0.5869,0.5869,0.5744,0.5869,60425.0],["1994-03-01",0.5682,0.5869,0.5682,0.5869,53711.0],["1994-03-02",0.5557,0.5776,0.5557,0.5619,46997.0],["1994-03-03",0.5619,0.5619,0.5619,0.5619,0.0],["1994-03-04",0.5619,0.5619,0.5619,0.5619,0.0],["1994-03-07",0.5619,0.5619,0.5619,0.5619,0.0],["1994-03-08",0.5807,0.5807,0.5807,0.5807,3357.0],["1994-03-09",0.5557,0.5744,0.5495,0.5495,107422.0],["1994-03-10",0.5495,0.5495,0.5495,0.5495,0.0],["1994-03-11",0.5307,0.5307,0.5245,0.5245,177917.0],["1994-03-14",0.5537,0.5537,0.5474,0.5474,40283.0],["1994-03-15",0.5537,0.5537,0.5159,0.5537,80566.0],["1994-03-16",0.5159,0.5474,0.5159,0.5222,151062.0],["1994-03-17",0.5537,0.5537,0.5222,0.5222,33569.0],["1994-03-18",0.5159,0.5411,0.5033,0.5348,221558.0],["1994-03-21",0.5285,0.5285,0.5285,0.5285,16785.0],["1994-03-22",0.5285,0.5285,0.5159,0.5159,6714.0],["1994-03-23",0.5159,0.5159,0.5159,0.5159,0.0],["1994-03-24",0.5159,0.5159,0.5159,0.5159,0.0],["1994-03-25",0.5411,0.5411,0.5065,0.5159,63782.0],["1994-03-28",0.5159,0.5285,0.5159,0.5285,6714.0],["1994-03-29",0.5159,0.5159,0.5033,0.5033,231628.0],["1994-03-30",0.5285,0.5285,0.5033,0.5159,93994.0],["1994-03-31",0.5033,0.5285,0.5033,0.5033,97351.0],["1994-04-04",0.5285,0.5285,0.4971,0.4971,90637.0],["1994-04-05",0.5159,0.5159,0.4782,0.5002,50354.0],["1994-04-06",0.4908,0.4908,0.4782,0.4782,43640.0],["1994-04-07",0.5033,0.5033,0.5033,0.5033,6714.0],["1994-04-08",0.5033,0.5033,0.5033,0.5033,0.0],["1994-04-11",0.4656,0.4656,0.4656,0.4656,10071.0],["1994-04-12",0.4782,0.4782,0.4719,0.4719,46997.0],["1994-04-13",0.4719,0.4719,0.4719,0.4719,0.0],["1994-04-14",0.4656,0.4719,0.4656,0.4719,6714.0],["1994-04-15",0.4845,0.4845,0.4845,0.4845,6714.0],["1994-04-18",0.4845,0.4845,0.4845,0.4845,0.0],["1994-04-19",0.4845,0.4845,0.4845,0.4845,0.0],["1994-04-20",0.4845,0.4845,0.4845,0.4845,0.0],["1994-04-21",0.453,0.453,0.453,0.453,20142.0],["1994-04-22",0.4719,0.4719,0.4719,0.4719,6714.0],["1994-04-25",0.4719,0.4719,0.4719,0.4719,30212.0],["1994-04-26",0.4845,0.5033,0.4845,0.5033,16785.0],["1994-04-28",0.4908,0.5033,0.4782,0.4971,104065.0],["1994-04-29",0.5033,0.5033,0.4908,0.4908,23499.0],["1994-05-02",0.5159,0.5159,0.4782,0.5159,23499.0],["1994-05-03",0.5159,0.5411,0.4908,0.5411,97351.0],["1994-05-04",0.5411,0.5411,0.5096,0.5096,16785.0],["1994-05-05",0.5411,0.5411,0.5033,0.5096,50354.0],["1994-05-06",0.5096,0.5096,0.5096,0.5096,0.0],["1994-05-09",0.5096,0.5096,0.5096,0.5096,0.0],["1994-05-10",0.5033,0.5033,0.5033,0.5033,6714.0],["1994-05-11",0.5033,0.5033,0.5033,0.5033,0.0],["1994-05-12",0.5033,0.5033,0.5033,0.5033,0.0],["1994-05-13",0.5033,0.5033,0.5033,0.5033,0.0],["1994-05-16",0.5033,0.5033,0.5033,0.5033,10071.0],["1994-05-17",0.4908,0.4908,0.4782,0.4782,228271.0],["1994-05-18",0.4908,0.5033,0.4908,0.4908,53711.0],["1994-05-19",0.4908,0.4908,0.4908,0.4908,0.0],["1994-05-20",0.5033,0.5285,0.4782,0.4782,157776.0],["1994-05-23",0.4782,0.4782,0.4782,0.4782,0.0],["1994-05-24",0.4782,0.4782,0.4782,0.4782,0.0],["1994-05-25",0.4782,0.4782,0.4782,0.4782,0.0],["1994-05-26",0.4782,0.4782,0.4782,0.4782,23499.0],["1994-05-27",0.4782,0.4908,0.4782,0.4908,30212.0],["1994-05-31",0.4908,0.4908,0.4908,0.4908,13428.0],["1994-06-01",0.4908,0.4908,0.4908,0.4908,0.0],["1994-06-02",0.4955,0.4955,0.4955,0.4955,2686.0],["1994-06-03",0.4955,0.4955,0.4955,0.4955,0.0],["1994-06-06",0.4955,0.5033,0.4797,0.4876,91309.0],["1994-06-07",0.5033,0.5033,0.4719,0.4915,155762.0],["1994-06-08",0.5033,0.5033,0.5033,0.5033,2686.0],["1994-06-09",0.5033,0.5033,0.4719,0.4876,93994.0],["1994-06-10",0.4876,0.4876,0.4876,0.4876,0.0],["1994-06-13",0.4921,0.5,0.4921,0.5,13428.0],["1994-06-14",0.4921,0.4921,0.4921,0.4921,5371.0],["1994-06-15",0.4921,0.5,0.4762,0.5,53711.0],["1994-06-16",0.5,0.5,0.5,0.5,2686.0],["1994-06-17",0.5,0.5,0.5,0.5,0.0],["1994-06-20",0.4762,0.4762,0.4762,0.4762,2686.0],["1994-06-21",0.5,0.5,0.4603,0.4802,10742.0],["1994-06-22",0.4802,0.4802,0.4802,0.4802,0.0],["1994-06-23",0.4802,0.4802,0.4802,0.4802,0.0],["1994-06-24",0.4802,0.4802,0.4802,0.4802,0.0],["1994-06-27",0.4802,0.4802,0.4802,0.4802,0.0],["1994-06-28",0.5,0.5,0.4603,0.4603,10742.0],["1994-06-29",0.4603,0.4603,0.4603,0.4603,0.0],["1994-06-30",0.5,0.5159,0.5,0.5159,1178955.0],["1994-07-01",0.4921,0.4921,0.4921,0.4921,42969.0],["1994-07-05",0.4921,0.4921,0.4921,0.4921,0.0],["1994-07-06",0.496,0.496,0.496,0.496,5371.0],["1994-07-07",0.496,0.496,0.496,0.496,0.0],["1994-07-08",0.5079,0.5079,0.5079,0.5079,13428.0],["1994-07-11",0.5079,0.5079,0.5079,0.5079,2686.0],["1994-07-12",0.5079,0.5079,0.5079,0.5079,0.0],["1994-07-13",0.5079,0.5079,0.5079,0.5079,0.0],["1994-07-14",0.5079,0.5079,0.5079,0.5079,0.0],["1994-07-15",0.5079,0.5079,0.4762,0.4762,5371.0],["1994-07-18",0.5079,0.5079,0.5079,0.5079,8057.0],["1994-07-19",0.5079,0.5079,0.5079,0.5079,0.0],["1994-07-20",0.5079,0.5079,0.5079,0.5079,0.0],["1994-07-21",0.5079,0.5079,0.5079,0.5079,0.0],["1994-07-22",0.5079,0.5079,0.5079,0.5079,0.0],["1994-07-25",0.5079,0.5079,0.5079,0.5079,2686.0],["1994-07-26",0.5079,0.5079,0.5079,0.5079,0.0],["1994-07-27",0.5079,0.5079,0.5079,0.5079,0.0],["1994-07-28",0.4762,0.5,0.4762,0.5,16113.0],["1994-07-29",0.4921,0.4921,0.4921,0.4921,26855.0],["1994-08-01",0.5079,0.5079,0.5079,0.5079,16113.0],["1994-08-02",0.4762,0.4921,0.4762,0.4921,10742.0],["1994-08-03",0.5079,0.5079,0.496,0.496,10742.0],["1994-08-04",0.4921,0.4921,0.4921,0.4921,2686.0],["1994-08-05",0.4921,0.4921,0.4921,0.4921,0.0],["1994-08-08",0.4921,0.4921,0.4921,0.4921,0.0],["1994-08-09",0.4762,0.5,0.4762,0.5,10742.0],["1994-08-10",0.5079,0.5079,0.5,0.5,16113.0],["1994-08-11",0.4762,0.5079,0.4762,0.5,161133.0],["1994-08-12",0.5079,0.5079,0.4921,0.4921,24170.0],["1994-08-15",0.5079,0.5079,0.5079,0.5079,10742.0],["1994-08-16",0.4762,0.4841,0.4762,0.4802,51025.0],["1994-08-17",0.5,0.5,0.4762,0.4802,21484.0],["1994-08-18",0.4802,0.4802,0.4802,0.4802,0.0],["1994-08-19",0.4762,0.5079,0.4762,0.5079,21484.0],["1994-08-22",0.5079,0.5079,0.5079,0.5079,0.0],["1994-08-23",0.4841,0.4841,0.4841,0.4841,8057.0],["1994-08-24",0.4762,0.4762,0.4762,0.4762,16113.0],["1994-08-25",0.4762,0.4762,0.4762,0.4762,0.0],["1994-08-26",0.5,0.5079,0.5,0.5079,29541.0],["1994-08-29",0.5079,0.5079,0.5079,0.5079,0.0],["1994-08-30",0.4682,0.4682,0.4682,0.4682,10742.0],["1994-08-31",0.4682,0.4682,0.4682,0.4682,0.0],["1994-09-01",0.4682,0.4682,0.4682,0.4682,0.0],["1994-09-02",0.4881,0.4921,0.4881,0.4921,5371.0],["1994-09-06",0.4921,0.4921,0.4921,0.4921,0.0],["1994-09-07",0.5079,0.5079,0.5,0.5,5371.0],["1994-09-08",0.4682,0.4682,0.4682,0.4682,2686.0],["1994-09-09",0.4841,0.4841,0.4841,0.4841,349121.0],["1994-09-12",0.4886,0.4886,0.4886,0.4886,0.0],["1994-09-13",0.4966,0.4966,0.4966,0.4966,5371.0],["1994-09-14",0.4846,0.4846,0.4846,0.4846,53711.0],["1994-09-15",0.4846,0.4846,0.4846,0.4846,0.0],["1994-09-16",0.4526,0.4806,0.4526,0.4646,10742.0],["1994-09-19",0.4646,0.4646,0.4646,0.4646,0.0],["1994-09-20",0.4646,0.4646,0.4646,0.4646,0.0],["1994-09-21",0.4806,0.4806,0.4646,0.4646,10742.0],["1994-09-22",0.4806,0.4806,0.4646,0.4726,91309.0],["1994-09-23",0.4486,0.4486,0.4486,0.4486,2686.0],["1994-09-26",0.4806,0.4806,0.4646,0.4806,37598.0],["1994-09-27",0.4806,0.4806,0.4806,0.4806,0.0],["1994-09-28",0.4806,0.4806,0.4806,0.4806,2686.0],["1994-09-29",0.4966,0.4966,0.4966,0.4966,5371.0],["1994-09-30",0.4726,0.4966,0.4726,0.4956,29541.0],["1994-10-03",0.4686,0.4686,0.4686,0.4686,18799.0],["1994-10-04",0.4686,0.4686,0.4686,0.4686,0.0],["1994-10-05",0.4886,0.4886,0.4886,0.4886,2686.0],["1994-10-06",0.4726,0.4726,0.4726,0.4726,13428.0],["1994-10-07",0.4726,0.4726,0.4726,0.4726,0.0],["1994-10-10",0.4726,0.4726,0.4726,0.4726,0.0],["1994-10-11",0.4726,0.4726,0.4726,0.4726,0.0],["1994-10-12",0.4726,0.4726,0.4726,0.4726,0.0],["1994-10-13",0.4566,0.4566,0.4566,0.4566,13428.0],["1994-10-14",0.4566,0.4566,0.4566,0.4566,0.0],["1994-10-17",0.4566,0.4566,0.4566,0.4566,26855.0],["1994-10-18",0.4566,0.4566,0.4566,0.4566,0.0],["1994-10-19",0.4566,0.4566,0.4566,0.4566,0.0],["1994-10-20",0.4806,0.4806,0.4566,0.4566,26855.0],["1994-10-21",0.4566,0.4566,0.4566,0.4566,13428.0],["1994-10-24",0.4806,0.4806,0.4806,0.4806,5371.0],["1994-10-25",0.4446,0.4646,0.4446,0.4646,16113.0],["1994-10-26",0.4646,0.4646,0.4646,0.4646,0.0],["1994-10-27",0.4646,0.4646,0.4646,0.4646,0.0],["1994-10-28",0.4646,0.4646,0.4566,0.4566,16113.0],["1994-10-31",0.4726,0.4726,0.4405,0.4726,10742.0],["1994-11-01",0.4726,0.4726,0.4646,0.4646,8057.0],["1994-11-02",0.4726,0.4726,0.4405,0.4405,16113.0],["1994-11-03",0.4566,0.4566,0.4566,0.4566,2686.0],["1994-11-04",0.4405,0.4566,0.4405,0.4566,45654.0],["1994-11-07",0.4405,0.4405,0.4405,0.4405,32227.0],["1994-11-08",0.4486,0.4486,0.4405,0.4405,18799.0],["1994-11-09",0.4325,0.4325,0.4325,0.4325,2686.0],["1994-11-10",0.4325,0.4325,0.4325,0.4325,0.0],["1994-11-11",0.4325,0.4325,0.4325,0.4325,0.0],["1994-11-14",0.4325,0.4325,0.4325,0.4325,0.0],["1994-11-15",0.4405,0.4726,0.4405,0.4726,18799.0],["1994-11-16",0.4405,0.4566,0.4405,0.4566,16113.0],["1994-11-17",0.4405,0.4405,0.4405,0.4405,10742.0],["1994-11-18",0.4405,0.4405,0.4325,0.4325,51025.0],["1994-11-21",0.4245,0.4245,0.4245,0.4245,26855.0],["1994-11-22",0.4566,0.4566,0.4165,0.4486,18799.0],["1994-11-23",0.4165,0.4325,0.4085,0.4325,131592.0],["1994-11-25",0.4325,0.4325,0.4325,0.4325,0.0],["1994-11-28",0.4325,0.4325,0.4005,0.4005,42969.0],["1994-11-29",0.4365,0.4365,0.4125,0.4125,5371.0],["1994-11-30",0.4405,0.4405,0.4405,0.4405,13428.0],["1994-12-01",0.4005,0.4205,0.4005,0.4205,123535.0],["1994-12-02",0.4205,0.4205,0.4205,0.4205,0.0],["1994-12-05",0.4245,0.4245,0.4125,0.4125,53711.0],["1994-12-06",0.3965,0.4085,0.3965,0.4085,10742.0],["1994-12-07",0.4245,0.4245,0.4245,0.4245,2686.0],["1994-12-08",0.4245,0.4245,0.4245,0.4245,0.0],["1994-12-09",0.3925,0.3925,0.3925,0.3925,2686.0],["1994-12-12",0.397,0.397,0.397,0.397,0.0],["1994-12-13",0.397,0.397,0.397,0.397,0.0],["1994-12-14",0.4375,0.4375,0.4375,0.4375,2686.0],["1994-12-15",0.4375,0.4375,0.4375,0.4375,0.0],["1994-12-16",0.4294,0.4294,0.4294,0.4294,2686.0],["1994-12-19",0.4112,0.4112,0.4112,0.4112,42969.0],["1994-12-20",0.4051,0.4051,0.4011,0.4011,10742.0],["1994-12-21",0.4051,0.4234,0.4051,0.4234,16113.0],["1994-12-22",0.4234,0.4234,0.4234,0.4234,0.0],["1994-12-23",0.4051,0.4051,0.4051,0.4051,2686.0],["1994-12-27",0.4051,0.4051,0.4051,0.4051,10742.0],["1994-12-28",0.4051,0.4051,0.4051,0.4051,0.0],["1994-12-29",0.4051,0.4051,0.4051,0.4051,0.0],["1994-12-30",0.4132,0.4456,0.4051,0.4335,252441.0],["1995-01-03",0.4335,0.4335,0.4335,0.4335,0.0],["1995-01-04",0.4213,0.4213,0.4213,0.4213,45654.0],["1995-01-05",0.4213,0.4213,0.4213,0.4213,8057.0],["1995-01-06",0.4213,0.4213,0.4213,0.4213,0.0],["1995-01-09",0.4213,0.4213,0.4213,0.4213,0.0],["1995-01-10",0.4051,0.4213,0.4051,0.4213,18799.0],["1995-01-11",0.4213,0.4213,0.4213,0.4213,0.0],["1995-01-12",0.4294,0.4375,0.4294,0.4375,8057.0],["1995-01-13",0.4375,0.4375,0.4375,0.4375,0.0],["1995-01-16",0.4213,0.4213,0.4213,0.4213,5371.0],["1995-01-17",0.4213,0.4213,0.4213,0.4213,0.0],["1995-01-18",0.4213,0.4213,0.4213,0.4213,0.0],["1995-01-19",0.4213,0.4213,0.4213,0.4213,0.0],["1995-01-20",0.4132,0.4132,0.4132,0.4132,2686.0],["1995-01-23",0.4213,0.4213,0.4213,0.4213,32227.0],["1995-01-24",0.4294,0.4294,0.4294,0.4294,16113.0],["1995-01-25",0.4294,0.4294,0.4294,0.4294,10742.0],["1995-01-26",0.4294,0.4294,0.4294,0.4294,0.0],["1995-01-27",0.4294,0.4456,0.4294,0.4456,29541.0],["1995-01-30",0.4132,0.4213,0.4132,0.4132,59082.0],["1995-01-31",0.4198,0.4269,0.4132,0.4132,59082.0],["1995-02-01",0.4132,0.4132,0.4132,0.4132,0.0],["1995-02-02",0.4375,0.4375,0.4375,0.4375,2686.0],["1995-02-03",0.4092,0.4092,0.4092,0.4092,2686.0],["1995-02-06",0.4132,0.4132,0.4132,0.4132,5371.0],["1995-02-07",0.4132,0.4132,0.4132,0.4132,0.0],["1995-02-08",0.4132,0.4213,0.4051,0.4213,155762.0],["1995-02-09",0.4294,0.4294,0.4051,0.4213,32227.0],["1995-02-10",0.4213,0.4213,0.4213,0.4213,0.0],["1995-02-13",0.4051,0.4132,0.4051,0.4132,69824.0],["1995-02-14",0.4132,0.4132,0.4132,0.4132,0.0],["1995-02-15",0.4132,0.4132,0.4132,0.4132,0.0],["1995-02-16",0.4051,0.4051,0.4051,0.4051,8057.0],["1995-02-17",0.4051,0.4051,0.4051,0.4051,0.0],["1995-02-21",0.4051,0.4051,0.4051,0.4051,0.0],["1995-02-22",0.4051,0.4051,0.4051,0.4051,0.0],["1995-02-23",0.397,0.4213,0.397,0.4213,279297.0],["1995-02-24",0.4375,0.4375,0.4213,0.4213,21484.0],["1995-02-27",0.4213,0.4213,0.4213,0.4213,0.0],["1995-02-28",0.4213,0.4213,0.4213,0.4213,0.0],["1995-03-01",0.4051,0.4213,0.4051,0.4132,102051.0],["1995-03-02",0.4213,0.4213,0.4213,0.4213,5371.0],["1995-03-03",0.4132,0.4132,0.4011,0.4011,733154.0],["1995-03-06",0.4011,0.4375,0.4011,0.4375,40283.0],["1995-03-07",0.4375,0.4375,0.4375,0.4375,0.0],["1995-03-08",0.4375,0.4375,0.4375,0.4375,0.0],["1995-03-09",0.4375,0.4375,0.4375,0.4375,0.0],["1995-03-10",0.4173,0.4173,0.4173,0.4173,2686.0],["1995-03-13",0.4178,0.426,0.4055,0.426,83252.0],["1995-03-14",0.4301,0.4301,0.4096,0.4219,42969.0],["1995-03-15",0.426,0.426,0.426,0.426,5371.0],["1995-03-16",0.426,0.426,0.426,0.426,0.0],["1995-03-17",0.426,0.426,0.426,0.426,0.0],["1995-03-20",0.4587,0.4587,0.4178,0.4178,26855.0],["1995-03-21",0.4587,0.4587,0.4096,0.4096,34912.0],["1995-03-22",0.426,0.4301,0.426,0.4301,26855.0],["1995-03-23",0.4587,0.4587,0.4587,0.4587,5371.0],["1995-03-24",0.4423,0.4587,0.4096,0.4587,10742.0],["1995-03-27",0.4362,0.4362,0.4362,0.4362,5371.0],["1995-03-28",0.4096,0.4096,0.4096,0.4096,5371.0],["1995-03-29",0.4096,0.4096,0.4096,0.4096,0.0],["1995-03-30",0.4096,0.4096,0.4096,0.4096,0.0],["1995-03-31",0.4342,0.4505,0.426,0.4505,18799.0],["1995-04-03",0.4505,0.4505,0.4505,0.4505,2686.0],["1995-04-04",0.426,0.426,0.426,0.426,5371.0],["1995-04-05",0.4342,0.4444,0.4342,0.4444,53711.0],["1995-04-06",0.4342,0.4342,0.4342,0.4342,13428.0],["1995-04-07",0.4342,0.4342,0.4342,0.4342,0.0],["1995-04-10",0.4342,0.4342,0.4342,0.4342,0.0],["1995-04-11",0.4444,0.4444,0.4444,0.4444,26855.0],["1995-04-12",0.4444,0.4444,0.4444,0.4444,0.0],["1995-04-13",0.4342,0.4342,0.4342,0.4342,13428.0],["1995-04-17",0.4342,0.4342,0.4342,0.4342,0.0],["1995-04-18",0.4669,0.4669,0.4669,0.4669,2686.0],["1995-04-19",0.4505,0.4505,0.4505,0.4505,13428.0],["1995-04-20",0.4587,0.4587,0.4423,0.4423,32227.0],["1995-04-21",0.4423,0.4423,0.4423,0.4423,0.0],["1995-04-24",0.4587,0.4587,0.4587,0.4587,5371.0],["1995-04-25",0.4587,0.4587,0.4587,0.4587,0.0],["1995-04-26",0.4423,0.4587,0.4423,0.4587,13428.0],["1995-04-27",0.4587,0.4587,0.4587,0.4587,0.0],["1995-04-28",0.4587,0.4587,0.4587,0.4587,0.0],["1995-05-01",0.4505,0.4505,0.4505,0.4505,5371.0],["1995-05-02",0.4505,0.4505,0.4505,0.4505,0.0],["1995-05-03",0.4751,0.4751,0.4751,0.4751,2686.0],["1995-05-04",0.4342,0.4342,0.4342,0.4342,37598.0],["1995-05-05",0.426,0.4669,0.426,0.4423,32227.0],["1995-05-08",0.4423,0.4423,0.4423,0.4423,0.0],["1995-05-09",0.4751,0.4751,0.4751,0.4751,2686.0],["1995-05-10",0.4587,0.4587,0.4587,0.4587,13428.0],["1995-05-11",0.4505,0.4505,0.4423,0.4505,13428.0],["1995-05-12",0.4505,0.4505,0.4505,0.4505,16113.0],["1995-05-15",0.4505,0.4505,0.4505,0.4505,0.0],["1995-05-16",0.4505,0.4505,0.4505,0.4505,26855.0],["1995-05-17",0.4505,0.4505,0.4505,0.4505,0.0],["1995-05-18",0.4505,0.4505,0.4505,0.4505,0.0],["1995-05-19",0.4587,0.4587,0.4423,0.4423,26855.0],["1995-05-22",0.4423,0.4423,0.4423,0.4423,0.0],["1995-05-23",0.4423,0.4423,0.4423,0.4423,0.0],["1995-05-24",0.4423,0.4423,0.4423,0.4423,0.0],["1995-05-25",0.4423,0.4423,0.4423,0.4423,0.0],["1995-05-26",0.4423,0.4423,0.4423,0.4423,0.0],["1995-05-30",0.426,0.426,0.426,0.426,34912.0],["1995-05-31",0.4342,0.4342,0.4342,0.4342,34912.0],["1995-06-01",0.4342,0.4342,0.4342,0.4342,0.0],["1995-06-02",0.4383,0.4505,0.4383,0.4505,134277.0],["1995-06-05",0.4423,0.4423,0.426,0.426,8057.0],["1995-06-06",0.4301,0.4546,0.4301,0.4546,32227.0],["1995-06-07",0.4546,0.4546,0.4546,0.4546,0.0],["1995-06-08",0.4546,0.4546,0.4546,0.4546,0.0],["1995-06-09",0.4587,0.4669,0.4505,0.4587,53711.0],["1995-06-12",0.4751,0.4751,0.4342,0.4342,10742.0],["1995-06-13",0.4342,0.4342,0.4342,0.4342,0.0],["1995-06-14",0.4393,0.4393,0.4393,0.4393,0.0],["1995-06-15",0.4393,0.4393,0.4393,0.4393,0.0],["1995-06-16",0.4621,0.4621,0.4621,0.4621,2686.0],["1995-06-19",0.4621,0.4621,0.4621,0.4621,0.0],["1995-06-20",0.4476,0.4807,0.4476,0.4807,96680.0],["1995-06-21",0.4807,0.4807,0.4642,0.4642,40283.0],["1995-06-22",0.4642,0.4642,0.4642,0.4642,0.0],["1995-06-23",0.4642,0.4807,0.4642,0.4807,24170.0],["1995-06-26",0.4807,0.4807,0.4642,0.4642,88623.0],["1995-06-27",0.4973,0.4973,0.4973,0.4973,5371.0],["1995-06-28",0.4725,0.4725,0.4725,0.4725,21484.0],["1995-06-29",0.4683,0.5139,0.4642,0.5139,214844.0],["1995-06-30",0.4725,0.547,0.4725,0.5388,566650.0],["1995-07-03",0.5056,0.5388,0.5056,0.5305,494141.0],["1995-07-05",0.5388,0.5388,0.5056,0.5139,198730.0],["1995-07-06",0.5139,0.5139,0.5139,0.5139,0.0],["1995-07-07",0.5139,0.5139,0.5139,0.5139,0.0],["1995-07-10",0.5139,0.5139,0.5139,0.5139,0.0],["1995-07-11",0.5346,0.5346,0.5346,0.5346,21484.0],["1995-07-12",0.5305,0.5305,0.5139,0.5305,179932.0],["1995-07-13",0.5263,0.5305,0.5263,0.5305,37598.0],["1995-07-14",0.5305,0.5346,0.5139,0.5139,408203.0],["1995-07-17",0.5346,0.5346,0.5139,0.5346,40283.0],["1995-07-18",0.4973,0.5305,0.4973,0.5222,214844.0],["1995-07-19",0.5222,0.5222,0.5222,0.5222,18799.0],["1995-07-20",0.5222,0.5222,0.4973,0.5222,298096.0],["1995-07-21",0.5222,0.5222,0.4973,0.5097,34912.0],["1995-07-24",0.5222,0.5222,0.5139,0.5139,24170.0],["1995-07-25",0.5139,0.5139,0.5139,0.5139,0.0],["1995-07-26",0.5139,0.5139,0.5139,0.5139,0.0],["1995-07-27",0.5139,0.5139,0.5139,0.5139,0.0],["1995-07-28",0.4973,0.5139,0.4973,0.5118,131592.0],["1995-07-31",0.5139,0.5139,0.4973,0.4973,67139.0],["1995-08-01",0.5056,0.5056,0.5056,0.5056,2686.0],["1995-08-02",0.5139,0.5139,0.5056,0.5056,88623.0],["1995-08-03",0.5139,0.5139,0.5139,0.5139,2686.0],["1995-08-04",0.4973,0.4973,0.4973,0.4973,2686.0],["1995-08-07",0.5139,0.5139,0.4973,0.4994,26855.0],["1995-08-08",0.518,0.518,0.5139,0.5139,72510.0],["1995-08-09",0.5015,0.5015,0.5015,0.5015,5371.0],["1995-08-10",0.5139,0.5139,0.5139,0.5139,61768.0],["1995-08-11",0.5222,0.5222,0.5056,0.5139,56396.0],["1995-08-14",0.5139,0.5139,0.5139,0.5139,0.0],["1995-08-15",0.5222,0.5222,0.5129,0.5129,5371.0],["1995-08-16",0.5139,0.5139,0.5139,0.5139,26855.0],["1995-08-17",0.5222,0.5222,0.5139,0.5139,314209.0],["1995-08-18",0.5139,0.5139,0.5139,0.5139,0.0],["1995-08-21",0.5388,0.5388,0.5139,0.5388,10742.0],["1995-08-22",0.5388,0.5388,0.5305,0.5305,10742.0],["1995-08-23",0.5139,0.5139,0.5139,0.5139,5371.0],["1995-08-24",0.5388,0.5388,0.5305,0.5305,290039.0],["1995-08-25",0.545,0.545,0.5305,0.5388,107422.0],["1995-08-28",0.5222,0.5388,0.5222,0.5305,83252.0],["1995-08-29",0.5429,0.5553,0.5429,0.547,107422.0],["1995-08-30",0.5388,0.5636,0.5388,0.5636,10742.0],["1995-08-31",0.5636,0.5636,0.5636,0.5636,0.0],["1995-09-01",0.5636,0.5636,0.5636,0.5636,0.0],["1995-09-05",0.5636,0.5636,0.5636,0.5636,0.0],["1995-09-06",0.5636,0.5636,0.5636,0.5636,0.0],["1995-09-07",0.547,0.547,0.547,0.547,8057.0],["1995-09-08",0.5222,0.5222,0.5222,0.5222,10742.0],["1995-09-11",0.5222,0.5222,0.5222,0.5222,0.0],["1995-09-12",0.5222,0.5305,0.5222,0.5305,24170.0],["1995-09-13",0.6647,0.6647,0.6647,0.6647,0.0],["1995-09-14",0.7132,0.7132,0.7132,0.7132,4297.0],["1995-09-15",0.6607,0.7132,0.6607,0.7027,40820.0],["1995-09-18",0.7027,0.7027,0.7027,0.7027,10742.0],["1995-09-19",0.6502,0.6607,0.6502,0.6607,34375.0],["1995-09-20",0.6607,0.6607,0.6607,0.6607,0.0],["1995-09-21",0.6817,0.6817,0.6817,0.6817,2148.0],["1995-09-22",0.6817,0.6817,0.6817,0.6817,0.0],["1995-09-25",0.645,0.6922,0.645,0.6922,6445.0],["1995-09-26",0.6922,0.6922,0.6922,0.6922,0.0],["1995-09-27",0.6922,0.6922,0.6922,0.6922,0.0],["1995-09-28",0.6398,0.6502,0.6293,0.6502,64453.0],["1995-09-29",0.6398,0.6502,0.6398,0.6502,12891.0],["1995-10-02",0.6293,0.645,0.6293,0.645,23633.0],["1995-10-03",0.6555,0.6555,0.6555,0.6555,17187.0],["1995-10-04",0.6555,0.6712,0.6555,0.6555,116016.0],["1995-10-05",0.6555,0.6555,0.6555,0.6555,53711.0],["1995-10-06",0.6555,0.6555,0.6555,0.6555,0.0],["1995-10-09",0.6817,0.6817,0.6607,0.6607,17187.0],["1995-10-10",0.6607,0.6607,0.6607,0.6607,0.0],["1995-10-11",0.6607,0.6607,0.6607,0.6607,10742.0],["1995-10-12",0.6607,0.6607,0.6607,0.6607,0.0],["1995-10-13",0.6817,0.6817,0.6817,0.6817,21484.0],["1995-10-16",0.6817,0.6817,0.6712,0.6712,4297.0],["1995-10-17",0.6712,0.6712,0.6712,0.6712,4297.0],["1995-10-18",0.6922,0.6922,0.6712,0.6712,64453.0],["1995-10-19",0.6922,0.6922,0.6712,0.6712,17187.0],["1995-10-20",0.666,0.6922,0.666,0.6922,10742.0],["1995-10-23",0.6922,0.6922,0.6922,0.6922,0.0],["1995-10-24",0.6922,0.6922,0.6922,0.6922,0.0],["1995-10-25",0.6398,0.6712,0.6398,0.6607,12891.0],["1995-10-26",0.6922,0.6922,0.6922,0.6922,4297.0],["1995-10-27",0.6712,0.6712,0.6345,0.6555,23633.0],["1995-10-30",0.6817,0.6817,0.666,0.666,21484.0],["1995-10-31",0.6712,0.6712,0.6345,0.6398,8594.0],["1995-11-01",0.6345,0.6712,0.6345,0.6502,12891.0],["1995-11-02",0.6502,0.6502,0.6502,0.6502,0.0],["1995-11-03",0.6502,0.6502,0.6502,0.6502,0.0],["1995-11-06",0.6345,0.6398,0.6345,0.6398,12891.0],["1995-11-07",0.6712,0.6712,0.6712,0.6712,8594.0],["1995-11-08",0.6398,0.6529,0.6345,0.6529,96680.0],["1995-11-09",0.6529,0.6529,0.6529,0.6529,0.0],["1995-11-10",0.6529,0.6529,0.6529,0.6529,0.0],["1995-11-13",0.6529,0.6529,0.6529,0.6529,0.0],["1995-11-14",0.6712,0.6712,0.6502,0.6502,4297.0],["1995-11-15",0.6607,0.6607,0.6345,0.645,17187.0],["1995-11-16",0.6529,0.6686,0.6398,0.6502,40820.0],["1995-11-17",0.6502,0.6502,0.6502,0.6502,0.0],["1995-11-20",0.6607,0.6607,0.6345,0.6345,94531.0],["1995-11-21",0.6555,0.6555,0.6555,0.6555,2148.0],["1995-11-22",0.6398,0.6398,0.6398,0.6398,23633.0],["1995-11-24",0.6398,0.6398,0.6398,0.6398,0.0],["1995-11-27",0.6398,0.6398,0.6398,0.6398,0.0],["1995-11-28",0.666,0.666,0.6398,0.6398,15039.0],["1995-11-29",0.6398,0.6398,0.6398,0.6398,0.0],["1995-11-30",0.6398,0.6398,0.6398,0.6398,0.0],["1995-12-01",0.6345,0.6345,0.6345,0.6345,126758.0],["1995-12-04",0.6607,0.6607,0.6345,0.6502,45117.0],["1995-12-05",0.6607,0.6607,0.6293,0.6293,19336.0],["1995-12-06",0.6607,0.6607,0.6607,0.6607,10742.0],["1995-12-07",0.6607,0.6607,0.6607,0.6607,2148.0],["1995-12-08",0.6607,0.6607,0.6398,0.645,40820.0],["1995-12-11",0.6398,0.6398,0.6398,0.6398,4297.0],["1995-12-12",0.6398,0.6398,0.6398,0.6398,0.0],["1995-12-13",0.6569,0.6569,0.6569,0.6569,17187.0],["1995-12-14",0.6781,0.6781,0.6781,0.6781,21484.0],["1995-12-15",0.6781,0.6781,0.6569,0.6728,94531.0],["1995-12-18",0.6728,0.6728,0.6728,0.6728,0.0],["1995-12-19",0.6728,0.6728,0.6728,0.6728,0.0],["1995-12-20",0.6887,0.6887,0.6781,0.6781,8594.0],["1995-12-21",0.6463,0.6675,0.641,0.6463,23633.0],["1995-12-22",0.6463,0.6463,0.6463,0.6463,0.0],["1995-12-26",0.6463,0.6463,0.6463,0.6463,0.0],["1995-12-27",0.6463,0.6463,0.6463,0.6463,0.0],["1995-12-28",0.6993,0.7099,0.6728,0.6887,79492.0],["1995-12-29",0.7152,0.7205,0.6887,0.7099,174023.0],["1996-01-02",0.6887,0.6993,0.6887,0.6887,111719.0],["1996-01-03",0.7046,0.7046,0.7046,0.7046,6445.0],["1996-01-04",0.694,0.694,0.694,0.694,25781.0],["1996-01-05",0.7311,0.7311,0.7311,0.7311,10742.0],["1996-01-08",0.7046,0.7099,0.7046,0.7072,118164.0],["1996-01-09",0.6887,0.6887,0.6887,0.6887,4297.0],["1996-01-10",0.6887,0.6887,0.6887,0.6887,0.0],["1996-01-11",0.6887,0.6887,0.6887,0.6887,0.0],["1996-01-12",0.6887,0.7311,0.6887,0.6993,34375.0],["1996-01-15",0.6993,0.6993,0.6993,0.6993,21484.0],["1996-01-16",0.7205,0.7205,0.6887,0.6993,206250.0],["1996-01-17",0.6993,0.7205,0.6993,0.7205,25781.0],["1996-01-18",0.7152,0.7523,0.694,0.7523,94531.0],["1996-01-19",0.7523,0.7523,0.7258,0.7523,77344.0],["1996-01-22",0.7523,0.7523,0.7523,0.7523,0.0],["1996-01-23",0.7311,0.7311,0.7311,0.7311,8594.0],["1996-01-24",0.7523,0.7523,0.7099,0.7205,81641.0],["1996-01-25",0.6993,0.7523,0.6993,0.7417,47266.0],["1996-01-26",0.7523,0.7523,0.7523,0.7523,2148.0],["1996-01-29",0.7523,0.7523,0.7523,0.7523,0.0],["1996-01-30",0.7205,0.7258,0.7205,0.7258,27930.0],["1996-01-31",0.7231,0.7523,0.7231,0.7523,38672.0],["1996-02-01",0.7523,0.7523,0.7523,0.7523,4297.0],["1996-02-02",0.7523,0.7523,0.7523,0.7523,0.0],["1996-02-05",0.7523,0.7523,0.7523,0.7523,4297.0],["1996-02-06",0.7523,0.7523,0.7523,0.7523,0.0],["1996-02-07",0.7523,0.7523,0.7523,0.7523,0.0],["1996-02-08",0.7523,0.7523,0.7523,0.7523,0.0],["1996-02-09",0.7311,0.7311,0.7205,0.7205,60156.0],["1996-02-12",0.7417,0.7523,0.7099,0.7523,10742.0],["1996-02-13",0.7523,0.7523,0.7099,0.7099,4297.0],["1996-02-14",0.7523,0.7523,0.7311,0.7311,62305.0],["1996-02-15",0.7417,0.7523,0.7205,0.7205,36523.0],["1996-02-16",0.7258,0.7258,0.7205,0.7258,49414.0],["1996-02-20",0.7364,0.7364,0.7364,0.7364,12891.0],["1996-02-21",0.7364,0.7364,0.7364,0.7364,0.0],["1996-02-22",0.7364,0.7364,0.7364,0.7364,0.0],["1996-02-23",0.7205,0.7205,0.7205,0.7205,2148.0],["1996-02-26",0.7523,0.7523,0.7258,0.7258,4297.0],["1996-02-27",0.7258,0.7417,0.7205,0.7417,55859.0],["1996-02-28",0.7417,0.7417,0.7417,0.7417,21484.0],["1996-02-29",0.747,0.747,0.747,0.747,2148.0],["1996-03-01",0.7523,0.7523,0.7523,0.7523,2148.0],["1996-03-04",0.7046,0.7099,0.7046,0.7099,4297.0],["1996-03-05",0.7099,0.7099,0.7099,0.7099,0.0],["1996-03-06",0.7099,0.7099,0.7099,0.7099,0.0],["1996-03-07",0.7099,0.7099,0.7099,0.7099,0.0],["1996-03-08",0.6993,0.7099,0.6993,0.7099,12891.0],["1996-03-11",0.7099,0.7099,0.7099,0.7099,0.0],["1996-03-12",0.7523,0.7523,0.7417,0.7417,27930.0],["1996-03-13",0.7483,0.7483,0.7483,0.7483,0.0],["1996-03-14",0.7055,0.7376,0.7055,0.7162,189062.0],["1996-03-15",0.7055,0.7376,0.7055,0.7109,47266.0],["1996-03-18",0.7376,0.7376,0.7109,0.7349,19336.0],["1996-03-19",0.7376,0.7376,0.7376,0.7376,2148.0],["1996-03-20",0.7376,0.7537,0.7376,0.7537,6445.0],["1996-03-21",0.759,0.759,0.7216,0.7216,10742.0],["1996-03-22",0.7697,0.8018,0.743,0.759,133203.0],["1996-03-25",0.759,0.7804,0.759,0.7804,42969.0],["1996-03-26",0.7483,0.759,0.7483,0.759,23633.0],["1996-03-27",0.759,0.7643,0.759,0.7643,62305.0],["1996-03-28",0.7643,0.7643,0.7643,0.7643,0.0],["1996-03-29",0.759,0.7911,0.759,0.759,21484.0],["1996-04-01",0.759,0.7911,0.759,0.7911,38672.0],["1996-04-02",0.7911,0.7911,0.7911,0.7911,0.0],["1996-04-03",0.7911,0.7911,0.7911,0.7911,6445.0],["1996-04-04",0.7911,0.7911,0.7911,0.7911,8594.0],["1996-04-08",0.7911,0.7911,0.7804,0.7804,30078.0],["1996-04-09",0.7911,0.7911,0.7911,0.7911,6445.0],["1996-04-10",0.7911,0.7911,0.7643,0.7643,49414.0],["1996-04-11",0.7643,0.7643,0.7643,0.7643,2148.0],["1996-04-12",0.7911,0.7911,0.759,0.775,15039.0],["1996-04-15",0.775,0.775,0.775,0.775,0.0],["1996-04-16",0.7911,0.7911,0.7804,0.7804,36523.0],["1996-04-17",0.7643,0.7697,0.7643,0.7697,25781.0],["1996-04-18",0.7697,0.8231,0.7697,0.8231,81641.0],["1996-04-19",0.8231,0.8231,0.775,0.7857,19336.0],["1996-04-22",0.8124,0.8124,0.8124,0.8124,6445.0],["1996-04-23",0.7804,0.8231,0.7697,0.7991,154687.0],["1996-04-24",0.8231,0.8338,0.8124,0.8338,137500.0],["1996-04-25",0.8499,0.898,0.8445,0.8445,111719.0],["1996-04-26",0.8819,0.8819,0.8445,0.8606,105273.0],["1996-04-29",0.8445,0.898,0.8445,0.8766,244922.0],["1996-04-30",0.898,0.898,0.898,0.898,15039.0],["1996-05-01",0.898,0.898,0.8766,0.898,8594.0],["1996-05-02",0.898,0.898,0.898,0.898,4297.0],["1996-05-03",0.898,0.898,0.8552,0.8819,79492.0],["1996-05-06",0.8606,0.9087,0.8606,0.8766,51562.0],["1996-05-07",0.8766,0.8766,0.8766,0.8766,0.0],["1996-05-08",0.8552,0.898,0.8552,0.898,15039.0],["1996-05-09",0.898,0.898,0.898,0.898,2148.0],["1996-05-10",0.898,0.898,0.898,0.898,4297.0],["1996-05-13",0.8766,0.8766,0.8766,0.8766,2148.0],["1996-05-14",0.898,0.898,0.8552,0.8712,10742.0],["1996-05-15",0.8712,0.8712,0.8712,0.8712,0.0],["1996-05-16",0.8712,0.898,0.8712,0.898,12891.0],["1996-05-17",0.898,0.898,0.898,0.898,4297.0],["1996-05-20",0.8819,0.8819,0.8606,0.8606,4297.0],["1996-05-21",0.8606,0.8606,0.8606,0.8606,0.0],["1996-05-22",0.8606,0.8606,0.8606,0.8606,0.0],["1996-05-23",0.8552,0.8712,0.8552,0.8552,4297.0],["1996-05-24",0.8552,0.8552,0.8552,0.8552,0.0],["1996-05-28",0.8552,0.8552,0.8552,0.8552,4297.0],["1996-05-29",0.8552,0.8552,0.8552,0.8552,0.0],["1996-05-30",0.898,0.9087,0.8766,0.8766,55859.0],["1996-05-31",0.898,0.9087,0.8766,0.8766,73047.0],["1996-06-03",0.8766,0.8766,0.8766,0.8766,0.0],["1996-06-04",0.8753,0.8753,0.8753,0.8753,3437.0],["1996-06-05",0.922,0.922,0.922,0.922,1719.0],["1996-06-06",0.922,0.922,0.8953,0.9087,85937.0],["1996-06-07",0.922,0.922,0.922,0.922,15469.0],["1996-06-10",0.922,0.922,0.922,0.922,0.0],["1996-06-11",0.9755,0.9755,0.9755,0.9755,6875.0],["1996-06-12",0.9628,0.983,0.9359,0.9426,48125.0],["1996-06-13",0.9426,0.9426,0.9292,0.9393,10312.0],["1996-06-14",0.9426,0.9695,0.9426,0.9594,15469.0],["1996-06-17",0.9292,0.9695,0.9292,0.9561,12031.0],["1996-06-18",0.9561,0.9561,0.9561,0.9561,0.0],["1996-06-19",0.9561,0.983,0.9426,0.9426,34375.0],["1996-06-20",0.9561,0.983,0.9325,0.9594,82500.0],["1996-06-21",0.9561,1.0234,0.9561,1.0099,97969.0],["1996-06-24",0.9695,1.0234,0.9695,0.983,34375.0],["1996-06-25",0.9965,0.9965,0.9965,0.9965,5156.0],["1996-06-26",0.9695,0.9695,0.9695,0.9695,5156.0],["1996-06-27",0.9695,0.9897,0.9561,0.9695,197656.0],["1996-06-28",0.9729,0.9965,0.9628,0.9965,159844.0],["1996-07-01",0.9965,0.9965,0.9965,0.9965,0.0],["1996-07-02",0.9965,1.0032,0.9897,1.0032,202812.0],["1996-07-03",0.9931,0.9931,0.9931,0.9931,1719.0],["1996-07-05",0.9931,0.9931,0.9931,0.9931,0.0],["1996-07-08",0.9965,0.9965,0.9561,0.9561,8594.0],["1996-07-09",0.9965,0.9965,0.9695,0.9695,75625.0],["1996-07-10",0.9897,0.9897,0.9292,0.9695,53281.0],["1996-07-11",0.9695,0.9695,0.9695,0.9695,0.0],["1996-07-12",0.9292,0.9426,0.9292,0.9426,17187.0],["1996-07-15",0.9157,0.9426,0.9022,0.9359,68750.0],["1996-07-16",0.9292,0.9292,0.8618,0.9157,12031.0],["1996-07-17",0.8753,0.9056,0.8753,0.9056,60156.0],["1996-07-18",0.8753,0.8753,0.8753,0.8753,3437.0],["1996-07-19",0.9157,0.9157,0.8989,0.9157,30937.0],["1996-07-22",0.9157,0.9157,0.9157,0.9157,0.0],["1996-07-23",0.909,0.909,0.8888,0.8888,29219.0],["1996-07-24",0.9157,0.9157,0.8888,0.9022,41250.0],["1996-07-25",0.9022,0.909,0.8753,0.8955,87656.0],["1996-07-26",0.8955,0.8955,0.8955,0.8955,0.0],["1996-07-29",0.8888,0.8888,0.8618,0.8618,3437.0],["1996-07-30",0.8484,0.8753,0.8484,0.8551,108281.0],["1996-07-31",0.8888,0.909,0.8484,0.909,37812.0],["1996-08-01",0.9224,0.9224,0.9224,0.9224,5156.0],["1996-08-02",0.8618,0.8686,0.8618,0.8686,6875.0],["1996-08-05",0.8904,0.8904,0.8904,0.8904,8594.0],["1996-08-06",0.8888,0.8888,0.8888,0.8888,24062.0],["1996-08-07",0.8719,0.8719,0.8719,0.8719,1719.0],["1996-08-08",0.8719,0.8719,0.8719,0.8719,0.0],["1996-08-09",0.909,0.909,0.909,0.909,1719.0],["1996-08-12",0.909,0.909,0.909,0.909,0.0],["1996-08-13",0.909,0.909,0.909,0.909,0.0],["1996-08-14",0.8686,0.882,0.8686,0.882,30937.0],["1996-08-15",0.882,0.882,0.882,0.882,0.0],["1996-08-16",0.8753,0.8753,0.8753,0.8753,22344.0],["1996-08-19",0.882,0.8888,0.882,0.8888,13750.0],["1996-08-20",0.8888,0.8888,0.8888,0.8888,0.0],["1996-08-21",0.9292,0.9359,0.9292,0.9359,17187.0],["1996-08-22",0.9359,0.9359,0.9359,0.9359,0.0],["1996-08-23",0.9494,0.9494,0.9494,0.9494,18906.0],["1996-08-26",0.9022,0.9022,0.9022,0.9022,3437.0],["1996-08-27",0.9292,0.9426,0.9157,0.9157,51562.0],["1996-08-28",0.9426,0.9695,0.9157,0.9695,12031.0],["1996-08-29",0.9157,0.9157,0.9157,0.9157,3437.0],["1996-08-30",0.9157,0.9157,0.9157,0.9157,0.0],["1996-09-03",0.9292,0.9426,0.9292,0.9426,10312.0],["1996-09-04",0.9561,0.9561,0.9292,0.9292,44687.0],["1996-09-05",0.9292,0.9292,0.9292,0.9292,0.0],["1996-09-06",0.9292,0.9292,0.9292,0.9292,0.0],["1996-09-09",0.983,0.983,0.983,0.983,8594.0],["1996-09-10",0.9157,0.983,0.9157,0.9157,29219.0],["1996-09-11",0.9157,0.9157,0.9157,0.9157,0.0],["1996-09-12",0.9912,0.9912,0.9606,0.9912,49844.0],["1996-09-13",0.9369,0.9776,0.9369,0.9776,10312.0],["1996-09-16",0.9369,0.9776,0.9369,0.9776,12031.0],["1996-09-17",0.9776,0.9776,0.9776,0.9776,0.0],["1996-09-18",0.9776,1.0048,0.9504,1.0048,20625.0],["1996-09-19",1.0048,1.0183,0.9776,1.0014,127187.0],["1996-09-20",0.9776,1.0115,0.9776,1.0048,99687.0],["1996-09-23",0.964,1.0115,0.964,0.9878,6875.0],["1996-09-24",1.0115,1.0115,0.964,0.9776,15469.0],["1996-09-25",0.9437,0.9759,0.9437,0.9759,36094.0],["1996-09-26",0.9776,1.0048,0.9437,1.0048,29219.0],["1996-09-27",1.0048,1.0048,0.9776,0.9776,51562.0],["1996-09-30",0.9776,0.9776,0.9437,0.9437,3437.0],["1996-10-01",0.9437,0.9437,0.9437,0.9437,0.0],["1996-10-02",0.9437,0.998,0.9437,0.998,6875.0],["1996-10-03",0.9504,0.9504,0.9504,0.9504,3437.0],["1996-10-04",0.9504,0.9912,0.9504,0.9572,58437.0],["1996-10-07",0.9572,0.9572,0.9572,0.9572,0.0],["1996-10-08",0.998,0.998,0.9504,0.9504,51562.0],["1996-10-09",0.9504,0.9504,0.9504,0.9504,6875.0],["1996-10-10",0.9912,0.9912,0.9504,0.9504,6875.0],["1996-10-11",0.9504,0.9776,0.9504,0.9776,27500.0],["1996-10-14",0.9776,0.9776,0.9776,0.9776,0.0],["1996-10-15",0.9776,0.9776,0.9776,0.9776,0.0],["1996-10-16",0.998,1.0048,0.9708,1.0048,73906.0],["1996-10-17",1.0048,1.0048,1.0048,1.0048,0.0],["1996-10-18",1.0048,1.0048,1.0048,1.0048,0.0],["1996-10-21",0.9504,0.9759,0.9504,0.9759,12031.0],["1996-10-22",0.9759,0.9759,0.9759,0.9759,0.0],["1996-10-23",0.9776,0.9776,0.9759,0.9759,10312.0],["1996-10-24",0.9572,0.9742,0.9572,0.9742,12031.0],["1996-10-25",0.981,0.981,0.9776,0.9776,70469.0],["1996-10-28",0.9776,0.9776,0.9776,0.9776,0.0],["1996-10-29",0.9776,0.9776,0.9776,0.9776,0.0],["1996-10-30",0.9708,0.9844,0.9708,0.9708,335156.0],["1996-10-31",0.9708,0.9708,0.9708,0.9708,0.0],["1996-11-01",0.9708,0.9708,0.9708,0.9708,0.0],["1996-11-04",1.0048,1.0048,1.0048,1.0048,1719.0],["1996-11-05",1.0048,1.0048,1.0048,1.0048,0.0],["1996-11-06",0.9776,0.9912,0.9572,0.9912,70469.0],["1996-11-07",0.9572,0.9572,0.9572,0.9572,6875.0],["1996-11-08",0.9369,0.981,0.9369,0.9369,53281.0],["1996-11-11",0.9708,0.9844,0.9708,0.9844,6875.0],["1996-11-12",0.964,0.964,0.964,0.964,3437.0],["1996-11-13",0.9369,0.964,0.9369,0.964,6875.0],["1996-11-14",0.964,0.964,0.964,0.964,0.0],["1996-11-15",0.998,0.998,0.9844,0.9844,13750.0],["1996-11-18",0.9742,0.998,0.9742,0.998,12031.0],["1996-11-19",0.998,0.998,0.998,0.998,0.0],["1996-11-20",0.9912,0.9912,0.9538,0.9538,18906.0],["1996-11-21",0.9538,0.9538,0.9538,0.9538,0.0],["1996-11-22",0.998,0.998,0.9844,0.9844,34375.0],["1996-11-25",1.0048,1.0048,0.9776,0.9912,85937.0],["1996-11-26",1.0048,1.0048,1.0048,1.0048,3437.0],["1996-11-27",1.0048,1.0048,1.0048,1.0048,0.0],["1996-11-29",1.0048,1.0048,1.0048,1.0048,0.0],["1996-12-02",1.0048,1.0048,0.9776,1.0048,51562.0],["1996-12-03",1.0048,1.0048,1.0048,1.0048,3437.0],["1996-12-04",1.0048,1.0048,1.0048,1.0048,0.0],["1996-12-05",1.0048,1.0048,1.0048,1.0048,8594.0],["1996-12-06",1.0048,1.0048,1.0048,1.0048,0.0],["1996-12-09",0.9878,1.0319,0.9878,1.0319,25781.0],["1996-12-10",1.0319,1.0319,0.9912,1.0183,6875.0],["1996-12-11",1.0183,1.0183,1.0183,1.0183,0.0],["1996-12-12",1.026,1.026,1.026,1.026,0.0],["1996-12-13",1.026,1.026,1.026,1.026,0.0],["1996-12-16",0.985,0.9952,0.985,0.9952,20625.0],["1996-12-17",0.985,1.067,0.985,1.0397,108281.0],["1996-12-18",1.0397,1.0534,1.0123,1.0534,63594.0],["1996-12-19",1.067,1.067,1.067,1.067,3437.0],["1996-12-20",1.0431,1.067,1.0431,1.067,24062.0],["1996-12-23",1.0534,1.0534,1.026,1.026,13750.0],["1996-12-24",1.0397,1.0397,1.0397,1.0397,41250.0],["1996-12-26",1.067,1.067,1.0602,1.0602,8594.0],["1996-12-27",1.0123,1.0123,1.0123,1.0123,3437.0],["1996-12-30",1.0602,1.067,1.0602,1.067,22344.0],["1996-12-31",1.0397,1.0978,1.0397,1.0944,30937.0],["1997-01-02",1.0944,1.0944,1.0944,1.0944,0.0],["1997-01-03",1.0944,1.0944,1.0534,1.0534,22344.0],["1997-01-06",1.0876,1.0876,1.0876,1.0876,18906.0],["1997-01-07",1.0876,1.0876,1.0705,1.0705,5156.0],["1997-01-08",1.0705,1.0705,1.0705,1.0705,30937.0],["1997-01-09",1.0807,1.1149,1.0807,1.1149,84219.0],["1997-01-10",1.1081,1.1081,1.1081,1.1081,12031.0],["1997-01-13",1.0807,1.0944,1.0602,1.067,22344.0],["1997-01-14",1.1012,1.1012,1.067,1.067,29219.0],["1997-01-15",1.0739,1.0944,1.0739,1.0944,13750.0],["1997-01-16",1.1012,1.1012,1.067,1.067,70469.0],["1997-01-17",1.067,1.0978,1.067,1.0978,25781.0],["1997-01-20",1.0841,1.0841,1.0841,1.0841,3437.0],["1997-01-21",1.0876,1.0876,1.0876,1.0876,10312.0],["1997-01-22",1.0841,1.091,1.0841,1.091,22344.0],["1997-01-23",1.0944,1.1012,1.091,1.1012,12031.0],["1997-01-24",1.1012,1.1012,1.067,1.067,20625.0],["1997-01-27",1.067,1.0944,1.067,1.0739,79062.0],["1997-01-28",1.0944,1.0944,1.0876,1.0876,58437.0],["1997-01-29",1.0807,1.0944,1.0602,1.0602,60156.0],["1997-01-30",1.0807,1.0944,1.0807,1.0876,438281.0],["1997-01-31",1.0944,1.0944,1.0705,1.0944,34375.0],["1997-02-03",1.0807,1.0944,1.0807,1.0944,433125.0],["1997-02-04",1.0944,1.0944,1.0807,1.0807,92812.0],["1997-02-05",1.0807,1.091,1.0807,1.0807,116875.0],["1997-02-06",1.0807,1.0807,1.0807,1.0807,154687.0],["1997-02-07",1.0807,1.0807,1.0807,1.0807,20625.0],["1997-02-10",1.0602,1.091,1.0602,1.091,3437.0],["1997-02-11",1.0807,1.0944,1.0807,1.0944,27500.0],["1997-02-12",1.0944,1.0944,1.0602,1.0773,82500.0],["1997-02-13",1.0944,1.0944,1.0739,1.0807,151250.0],["1997-02-14",1.0944,1.0944,1.0807,1.0944,290469.0],["1997-02-18",1.0944,1.0944,1.067,1.067,15469.0],["1997-02-19",1.0944,1.0944,1.0944,1.0944,8594.0],["1997-02-20",1.0944,1.0944,1.0944,1.0944,0.0],["1997-02-21",1.0978,1.0978,1.0978,1.0978,6875.0],["1997-02-24",1.067,1.0944,1.067,1.0944,6875.0],["1997-02-25",1.1012,1.1012,1.1012,1.1012,1719.0],["1997-02-26",1.067,1.067,1.067,1.067,1719.0],["1997-02-27",1.067,1.067,1.067,1.067,0.0],["1997-02-28",1.067,1.067,1.067,1.067,3437.0],["1997-03-03",1.067,1.067,1.067,1.067,0.0],["1997-03-04",1.067,1.0978,1.067,1.0978,3437.0],["1997-03-05",1.067,1.0978,1.067,1.0978,12031.0],["1997-03-06",1.067,1.0876,1.067,1.067,87656.0],["1997-03-07",1.0739,1.0739,1.0739,1.0739,8594.0],["1997-03-10",1.1012,1.1012,1.067,1.067,37812.0],["1997-03-11",1.1012,1.1012,1.067,1.1012,149531.0],["1997-03-12",1.0745,1.1021,1.0745,1.0814,73906.0],["1997-03-13",1.0883,1.0883,1.0745,1.0883,22344.0],["1997-03-14",1.0883,1.0883,1.0642,1.0642,67031.0],["1997-03-17",1.0883,1.0883,1.0883,1.0883,3437.0],["1997-03-18",1.0607,1.0607,1.0607,1.0607,3437.0],["1997-03-19",1.0607,1.0607,1.0607,1.0607,0.0],["1997-03-20",1.078,1.1021,1.047,1.1021,73906.0],["1997-03-21",1.1021,1.1021,1.047,1.0745,139219.0],["1997-03-24",1.0538,1.0607,1.047,1.0607,49844.0],["1997-03-25",1.0848,1.0848,1.0848,1.0848,1719.0],["1997-03-26",1.0676,1.0676,1.0676,1.0676,34375.0],["1997-03-27",1.0883,1.0883,1.0676,1.0676,67031.0],["1997-03-31",1.047,1.0745,1.0401,1.0745,67031.0],["1997-04-01",1.0194,1.0745,1.0194,1.0745,49844.0],["1997-04-02",1.047,1.0745,1.047,1.0745,29219.0],["1997-04-03",1.0435,1.0435,1.0194,1.0435,46406.0],["1997-04-04",1.047,1.047,1.0194,1.0194,17187.0],["1997-04-07",1.047,1.047,1.0194,1.0194,13750.0],["1997-04-08",1.0194,1.0194,1.0194,1.0194,0.0],["1997-04-09",1.0194,1.0194,1.0194,1.0194,0.0],["1997-04-10",1.0435,1.0435,1.0435,1.0435,3437.0],["1997-04-11",1.0056,1.047,1.0056,1.0194,51562.0],["1997-04-14",1.047,1.047,1.047,1.047,1719.0],["1997-04-15",1.0332,1.047,1.0194,1.0194,12031.0],["1997-04-16",1.0332,1.0332,1.0332,1.0332,6875.0],["1997-04-17",1.0332,1.0332,1.0332,1.0332,0.0],["1997-04-18",1.0332,1.0332,1.0332,1.0332,0.0],["1997-04-21",1.0332,1.0332,1.0332,1.0332,0.0],["1997-04-22",1.047,1.0745,1.0194,1.0745,156406.0],["1997-04-23",1.0538,1.0883,1.0538,1.0883,156406.0],["1997-04-24",1.0883,1.1021,1.0745,1.1021,36094.0],["1997-04-25",1.1021,1.1158,1.1021,1.1158,79062.0],["1997-04-28",1.1089,1.1158,1.0952,1.1158,178750.0],["1997-04-29",1.1055,1.1158,1.1055,1.1089,10312.0],["1997-04-30",1.1158,1.1158,1.0745,1.1158,5156.0],["1997-05-01",1.1158,1.1158,1.0745,1.1089,27500.0],["1997-05-02",1.1158,1.1158,1.0745,1.0797,67031.0],["1997-05-05",1.0848,1.1158,1.0848,1.1021,32656.0],["1997-05-06",1.1021,1.1158,1.1021,1.1158,25781.0],["1997-05-07",1.1158,1.1158,1.0814,1.1021,15469.0],["1997-05-08",1.1158,1.1158,1.0986,1.1158,80781.0],["1997-05-09",1.1158,1.1296,1.1089,1.1089,27500.0],["1997-05-12",1.1089,1.1296,1.1021,1.1055,37812.0],["1997-05-13",1.1089,1.1227,1.1089,1.1089,41250.0],["1997-05-14",1.1296,1.1365,1.1089,1.1193,135781.0],["1997-05-15",1.1296,1.1296,1.1296,1.1296,24062.0],["1997-05-16",1.1296,1.1296,1.1227,1.1296,55000.0],["1997-05-19",1.1089,1.1296,1.1089,1.1227,79062.0],["1997-05-20",1.1089,1.1158,1.0952,1.0952,58437.0],["1997-05-21",1.1227,1.1227,1.1227,1.1227,1719.0],["1997-05-22",1.1227,1.1227,1.1227,1.1227,0.0],["1997-05-23",1.1227,1.1227,1.1021,1.1227,29219.0],["1997-05-27",1.1089,1.1089,1.1089,1.1089,3437.0],["1997-05-28",1.1227,1.1227,1.0952,1.1021,37812.0],["1997-05-29",1.0952,1.0952,1.0952,1.0952,41250.0],["1997-05-30",1.1227,1.1227,1.1021,1.1227,13750.0],["1997-06-02",1.0952,1.1227,1.0952,1.1021,32656.0],["1997-06-03",1.0676,1.0676,1.0676,1.0676,1375.0],["1997-06-04",1.1279,1.1279,1.0935,1.1236,78375.0],["1997-06-05",1.1365,1.1365,1.0848,1.1365,28875.0],["1997-06-06",1.1365,1.1365,1.1236,1.1236,77000.0],["1997-06-09",1.1365,1.1365,1.1365,1.1365,6875.0],["1997-06-10",1.1365,1.1365,1.115,1.115,39875.0],["1997-06-11",1.1453,1.1453,1.1453,1.1453,26125.0],["1997-06-12",1.1453,1.1453,1.128,1.1453,39875.0],["1997-06-13",1.1453,1.1453,1.1106,1.1453,17875.0],["1997-06-16",1.1193,1.1453,1.1193,1.1453,49500.0],["1997-06-17",1.1193,1.1367,1.1106,1.1323,44000.0],["1997-06-18",1.1237,1.1237,1.102,1.1193,99000.0],["1997-06-19",1.1193,1.1193,1.1106,1.1193,262625.0],["1997-06-20",1.128,1.128,1.1106,1.1193,41250.0],["1997-06-23",1.1106,1.128,1.0933,1.1193,107250.0],["1997-06-24",1.1193,1.1584,1.1106,1.1453,310750.0],["1997-06-25",1.1801,1.1801,1.1801,1.1801,17875.0],["1997-06-26",1.1801,1.2495,1.1714,1.2061,133375.0],["1997-06-27",1.2668,1.2668,1.1974,1.2668,17875.0],["1997-06-30",1.2321,1.3709,1.2321,1.3449,114125.0],["1997-07-01",1.2842,1.2907,1.2495,1.2495,13750.0],["1997-07-02",1.3319,1.3319,1.2712,1.2712,100375.0],["1997-07-03",1.3536,1.3536,1.3536,1.3536,1375.0],["1997-07-07",1.3536,1.423,1.3124,1.3796,126500.0],["1997-07-08",1.3623,1.5358,1.3623,1.449,343750.0],["1997-07-09",1.3709,1.4577,1.3709,1.4577,26125.0],["1997-07-10",1.423,1.4404,1.3796,1.3883,103125.0],["1997-07-11",1.4664,1.4664,1.4664,1.4664,1375.0],["1997-07-14",1.3883,1.4187,1.3883,1.4187,34375.0],["1997-07-15",1.423,1.4664,1.3709,1.4664,74250.0],["1997-07-16",1.449,1.4577,1.4056,1.4056,15125.0],["1997-07-17",1.423,1.4664,1.423,1.4447,66000.0],["1997-07-18",1.4577,1.4577,1.4577,1.4577,8250.0],["1997-07-21",1.4577,1.4577,1.423,1.423,15125.0],["1997-07-22",1.423,1.449,1.423,1.449,59125.0],["1997-07-23",1.4447,1.4447,1.436,1.436,12375.0],["1997-07-24",1.436,1.436,1.436,1.436,4125.0],["1997-07-25",1.436,1.436,1.3883,1.423,85250.0],["1997-07-28",1.4056,1.4056,1.4056,1.4056,4125.0],["1997-07-29",1.4056,1.4056,1.4056,1.4056,1375.0],["1997-07-30",1.3883,1.4056,1.3883,1.4056,8250.0],["1997-07-31",1.3709,1.4056,1.3709,1.3709,89375.0],["1997-08-01",1.3709,1.3709,1.3709,1.3709,2750.0],["1997-08-04",1.3709,1.3709,1.3709,1.3709,2750.0],["1997-08-05",1.3709,1.3709,1.3709,1.3709,0.0],["1997-08-06",1.3883,1.3883,1.3883,1.3883,2750.0],["1997-08-07",1.3796,1.3796,1.3796,1.3796,38500.0],["1997-08-08",1.397,1.397,1.3796,1.397,13750.0],["1997-08-11",1.3796,1.397,1.3796,1.3796,17875.0],["1997-08-12",1.3883,1.397,1.3796,1.3796,61875.0],["1997-08-13",1.3796,1.3883,1.3796,1.3796,34375.0],["1997-08-14",1.3709,1.3709,1.3709,1.3709,2750.0],["1997-08-15",1.3709,1.3709,1.3709,1.3709,1375.0],["1997-08-18",1.3883,1.3883,1.3883,1.3883,8250.0],["1997-08-19",1.4056,1.4056,1.3796,1.4056,19250.0],["1997-08-20",1.4056,1.4056,1.4056,1.4056,0.0],["1997-08-21",1.4056,1.4056,1.3709,1.4013,60500.0],["1997-08-22",1.3796,1.3796,1.3796,1.3796,9625.0],["1997-08-25",1.3796,1.4013,1.3796,1.4013,20625.0],["1997-08-26",1.3796,1.3796,1.3796,1.3796,5500.0],["1997-08-27",1.4056,1.4056,1.3796,1.3883,28875.0],["1997-08-28",1.4056,1.4056,1.3796,1.4056,107250.0],["1997-08-29",1.4056,1.4056,1.3796,1.3796,92125.0],["1997-09-02",1.3796,1.4056,1.3796,1.4056,17875.0],["1997-09-03",1.4056,1.4056,1.3796,1.4013,27500.0],["1997-09-04",1.4056,1.423,1.3883,1.4056,72875.0],["1997-09-05",1.3883,1.423,1.3883,1.4056,23375.0],["1997-09-08",1.41,1.41,1.3883,1.41,9625.0],["1997-09-09",1.3883,1.4143,1.3883,1.4143,26125.0],["1997-09-10",1.3796,1.4751,1.3796,1.4751,132000.0],["1997-09-11",1.4576,1.4576,1.4576,1.4576,16500.0],["1997-09-12",1.4576,1.4838,1.4576,1.4663,173250.0],["1997-09-15",1.414,1.4445,1.414,1.414,59125.0],["1997-09-16",1.4838,1.5362,1.4576,1.5012,512875.0],["1997-09-17",1.5536,1.5536,1.5012,1.5012,160875.0],["1997-09-18",1.5187,1.5362,1.5187,1.5274,74250.0],["1997-09-19",1.5012,1.5012,1.5012,1.5012,11000.0],["1997-09-22",1.51,1.5274,1.5012,1.51,115500.0],["1997-09-23",1.4751,1.4838,1.4751,1.4838,22000.0],["1997-09-24",1.4838,1.4838,1.4838,1.4838,61875.0],["1997-09-25",1.51,1.51,1.4838,1.4838,35750.0],["1997-09-26",1.4663,1.5449,1.4663,1.5362,138875.0],["1997-09-29",1.5187,1.5711,1.5012,1.5711,107250.0],["1997-09-30",1.5362,1.5885,1.5362,1.5885,48125.0],["1997-10-01",1.5623,1.5623,1.5623,1.5623,12375.0],["1997-10-02",1.5711,1.5711,1.5711,1.5711,16500.0],["1997-10-03",1.5885,1.5885,1.5711,1.5711,4125.0],["1997-10-06",1.5623,1.5689,1.5362,1.5536,92125.0],["1997-10-07",1.5885,1.5885,1.5623,1.5623,5500.0],["1997-10-08",1.5362,1.5362,1.5362,1.5362,35750.0],["1997-10-09",1.5362,1.5362,1.5362,1.5362,0.0],["1997-10-10",1.5362,1.5711,1.5362,1.5711,24750.0],["1997-10-13",1.5012,1.5449,1.5012,1.5449,15125.0],["1997-10-14",1.5536,1.5667,1.51,1.51,19250.0],["1997-10-15",1.5667,1.5667,1.5449,1.5449,24750.0],["1997-10-16",1.5012,1.5362,1.4925,1.5362,66000.0],["1997-10-17",1.4925,1.5449,1.4925,1.5449,16500.0],["1997-10-20",1.5362,1.5711,1.5274,1.5711,83875.0],["1997-10-21",1.5885,1.5885,1.5711,1.5711,2750.0],["1997-10-22",1.5362,1.5449,1.5362,1.5449,6875.0],["1997-10-23",1.5362,1.5362,1.4489,1.5012,26125.0],["1997-10-24",1.5362,1.5362,1.4751,1.5362,12375.0],["1997-10-27",1.5012,1.5012,1.3878,1.3965,119625.0],["1997-10-28",1.3616,1.4663,1.3441,1.4663,105875.0],["1997-10-29",1.4663,1.5362,1.4314,1.4314,30250.0],["1997-10-30",1.4663,1.5187,1.4314,1.4838,42625.0],["1997-10-31",1.4925,1.5231,1.4925,1.5231,13750.0],["1997-11-03",1.5274,1.5318,1.5274,1.5318,28875.0],["1997-11-04",1.5274,1.5274,1.5274,1.5274,15125.0],["1997-11-05",1.5362,1.5362,1.4751,1.4751,30250.0],["1997-11-06",1.4751,1.4751,1.4751,1.4751,0.0],["1997-11-07",1.4663,1.4838,1.4663,1.4838,19250.0],["1997-11-10",1.4663,1.5711,1.4663,1.5362,68750.0],["1997-11-11",1.5711,1.5711,1.5711,1.5711,1375.0],["1997-11-12",1.5012,1.5012,1.5012,1.5012,2750.0],["1997-11-13",1.5012,1.5012,1.5012,1.5012,0.0],["1997-11-14",1.5711,1.5711,1.5711,1.5711,4125.0],["1997-11-17",1.4663,1.5187,1.4663,1.5187,8250.0],["1997-11-18",1.5711,1.5885,1.5711,1.5885,82500.0],["1997-11-19",1.5885,1.5885,1.5711,1.5885,100375.0],["1997-11-20",1.546,1.5711,1.5231,1.5711,17875.0],["1997-11-21",1.5362,1.5711,1.5187,1.5711,23375.0],["1997-11-24",1.5689,1.5689,1.5689,1.5689,2750.0],["1997-11-25",1.5689,1.5689,1.5034,1.5034,16500.0],["1997-11-26",1.5078,1.5078,1.5078,1.5078,1375.0],["1997-11-28",1.5362,1.5711,1.5362,1.5711,2750.0],["1997-12-01",1.5362,1.5362,1.5362,1.5362,4125.0],["1997-12-02",1.5198,1.5198,1.5187,1.5187,145750.0],["1997-12-03",1.5187,1.5187,1.5012,1.5187,20625.0],["1997-12-04",1.5187,1.5187,1.5187,1.5187,8250.0],["1997-12-05",1.4838,1.5187,1.4838,1.5187,45375.0],["1997-12-08",1.5187,1.5187,1.5187,1.5187,31625.0],["1997-12-09",1.5711,1.5711,1.4663,1.4663,6875.0],["1997-12-10",1.4663,1.4663,1.4663,1.4663,0.0],["1997-12-11",1.4839,1.4839,1.4839,1.4839,8250.0],["1997-12-12",1.4839,1.4839,1.4839,1.4839,5500.0],["1997-12-15",1.4751,1.5037,1.4751,1.5037,30250.0],["1997-12-16",1.5102,1.5102,1.5102,1.5102,17875.0],["1997-12-17",1.4619,1.4795,1.4619,1.4795,5500.0],["1997-12-18",1.5015,1.5015,1.44,1.44,30250.0],["1997-12-19",1.44,1.44,1.44,1.44,5500.0],["1997-12-22",1.44,1.44,1.44,1.44,0.0],["1997-12-23",1.4927,1.5256,1.4927,1.5256,8250.0],["1997-12-24",1.5256,1.5256,1.5256,1.5256,0.0],["1997-12-26",1.4663,1.4663,1.4663,1.4663,5500.0],["1997-12-29",1.4971,1.4971,1.4839,1.4839,6875.0],["1997-12-30",1.4839,1.519,1.4839,1.5102,49500.0],["1997-12-31",1.5058,1.5058,1.5058,1.5058,2750.0],["1998-01-02",1.5058,1.5278,1.4839,1.5278,9625.0],["1998-01-05",1.519,1.519,1.4751,1.4751,104500.0],["1998-01-06",1.5278,1.5278,1.5015,1.5015,4125.0],["1998-01-07",1.5102,1.5102,1.4751,1.4751,11000.0],["1998-01-08",1.4751,1.4751,1.4751,1.4751,0.0],["1998-01-09",1.4751,1.4751,1.4137,1.4488,94875.0],["1998-01-12",1.4049,1.4224,1.4049,1.4049,19250.0],["1998-01-13",1.418,1.4312,1.3961,1.4312,68750.0],["1998-01-14",1.4224,1.4224,1.4224,1.4224,1375.0],["1998-01-15",1.4246,1.4246,1.4224,1.4224,2750.0],["1998-01-16",1.4663,1.4663,1.361,1.44,189750.0],["1998-01-20",1.4839,1.5454,1.4027,1.4224,46750.0],["1998-01-21",1.4312,1.44,1.4049,1.4049,23375.0],["1998-01-22",1.44,1.44,1.4137,1.4312,24750.0],["1998-01-23",1.4049,1.4049,1.3895,1.3895,12375.0],["1998-01-26",1.3873,1.3961,1.3873,1.3895,12375.0],["1998-01-27",1.3895,1.4224,1.3895,1.4224,15125.0],["1998-01-28",1.4224,1.4312,1.4137,1.4224,59125.0],["1998-01-29",1.4224,1.4224,1.3654,1.4049,41250.0],["1998-01-30",1.4049,1.4049,1.3873,1.3873,19250.0],["1998-02-02",1.3785,1.4312,1.361,1.361,50875.0],["1998-02-03",1.361,1.3961,1.361,1.3961,6875.0],["1998-02-04",1.4049,1.4049,1.4049,1.4049,2750.0],["1998-02-05",1.4049,1.4049,1.4049,1.4049,4125.0],["1998-02-06",1.361,1.361,1.361,1.361,19250.0],["1998-02-09",1.4049,1.44,1.3368,1.44,104500.0],["1998-02-10",1.3785,1.4049,1.3698,1.4049,22000.0],["1998-02-11",1.4005,1.4005,1.3873,1.3873,6875.0],["1998-02-12",1.4049,1.4224,1.3873,1.4202,67375.0],["1998-02-13",1.3785,1.4158,1.3785,1.4049,61875.0],["1998-02-17",1.3961,1.4049,1.3961,1.3961,27500.0],["1998-02-18",1.4049,1.4049,1.4005,1.4005,19250.0],["1998-02-19",1.4049,1.4049,1.4027,1.4049,19250.0],["1998-02-20",1.3522,1.4005,1.3522,1.3961,71500.0],["1998-02-23",1.4049,1.4049,1.4049,1.4049,9625.0],["1998-02-24",1.4049,1.4224,1.4005,1.4224,53625.0],["1998-02-25",1.4049,1.4049,1.3873,1.4005,31625.0],["1998-02-26",1.4049,1.4049,1.4049,1.4049,2750.0],["1998-02-27",1.4049,1.4049,1.4049,1.4049,22000.0],["1998-03-02",1.3698,1.3698,1.361,1.3698,67375.0],["1998-03-03",1.4049,1.4224,1.4049,1.4224,22000.0],["1998-03-04",1.3698,1.3698,1.3698,1.3698,4125.0],["1998-03-05",1.3873,1.4049,1.3873,1.4027,64625.0],["1998-03-06",1.4027,1.418,1.3983,1.418,45375.0],["1998-03-09",1.4224,1.4224,1.4224,1.4224,8250.0],["1998-03-10",1.3961,1.4049,1.3961,1.3961,33000.0],["1998-03-11",1.4049,1.4314,1.4049,1.4314,24750.0],["1998-03-12",1.4314,1.4469,1.4314,1.4469,39875.0],["1998-03-13",1.4469,1.4491,1.4314,1.4491,112750.0],["1998-03-16",1.4491,1.4491,1.4491,1.4491,0.0],["1998-03-17",1.427,1.427,1.4138,1.427,89375.0],["1998-03-18",1.427,1.4292,1.4226,1.4226,152625.0],["1998-03-19",1.4491,1.4491,1.4226,1.4314,13750.0],["1998-03-20",1.4403,1.4403,1.4226,1.427,49500.0],["1998-03-23",1.427,1.4314,1.4226,1.4314,116875.0],["1998-03-24",1.4226,1.4226,1.4226,1.4226,22000.0],["1998-03-25",1.4226,1.4314,1.4138,1.4138,16500.0],["1998-03-26",1.4138,1.4138,1.4138,1.4138,4125.0],["1998-03-27",1.4314,1.4314,1.4314,1.4314,1375.0],["1998-03-30",1.4049,1.4314,1.4049,1.4093,56375.0],["1998-03-31",1.427,1.4314,1.4226,1.4226,26125.0],["1998-04-01",1.4314,1.4314,1.4171,1.4171,28875.0],["1998-04-02",1.4138,1.4314,1.4071,1.4071,24750.0],["1998-04-03",1.4116,1.4116,1.4049,1.4093,123750.0],["1998-04-06",1.4049,1.4049,1.3828,1.3828,173250.0],["1998-04-07",1.4049,1.4314,1.385,1.3895,72875.0],["1998-04-08",1.3961,1.3961,1.3873,1.3917,38500.0],["1998-04-09",1.3917,1.3917,1.3917,1.3917,0.0],["1998-04-13",1.4093,1.4093,1.3873,1.3873,39875.0],["1998-04-14",1.4093,1.4248,1.4093,1.4248,195250.0],["1998-04-15",1.4138,1.4314,1.4138,1.4138,35750.0],["1998-04-16",1.4314,1.4314,1.4138,1.4314,38500.0],["1998-04-17",1.4314,1.4314,1.4314,1.4314,2750.0],["1998-04-20",1.4314,1.4314,1.427,1.427,19250.0],["1998-04-21",1.4314,1.4403,1.4314,1.4403,88000.0],["1998-04-22",1.4359,1.4668,1.4359,1.4668,214500.0],["1998-04-23",1.4491,1.4756,1.4359,1.4756,116875.0],["1998-04-24",1.4668,1.4756,1.4292,1.4756,85250.0],["1998-04-27",1.4668,1.4756,1.4314,1.4624,100375.0],["1998-04-28",1.4756,1.5021,1.4579,1.4579,163625.0],["1998-04-29",1.4579,1.4756,1.4579,1.4668,19250.0],["1998-04-30",1.4668,1.4999,1.4668,1.4999,72875.0],["1998-05-01",1.4999,1.5021,1.4999,1.4999,31625.0],["1998-05-04",1.4557,1.4557,1.4557,1.4557,1375.0],["1998-05-05",1.5154,1.5154,1.4822,1.4822,6875.0],["1998-05-06",1.4502,1.4668,1.4502,1.4668,12375.0],["1998-05-07",1.4226,1.4447,1.4215,1.4292,24750.0],["1998-05-08",1.4303,1.4303,1.4292,1.4292,17875.0],["1998-05-11",1.4491,1.4491,1.4403,1.4403,44000.0],["1998-05-12",1.4579,1.4624,1.4491,1.4491,31625.0],["1998-05-13",1.4491,1.4491,1.4491,1.4491,0.0],["1998-05-14",1.4668,1.4668,1.4579,1.4579,20625.0],["1998-05-15",1.4491,1.4845,1.4491,1.4535,6875.0],["1998-05-18",1.4579,1.4668,1.4535,1.4668,17875.0],["1998-05-19",1.4845,1.4845,1.4535,1.4535,30250.0],["1998-05-20",1.4491,1.4491,1.4447,1.4491,112750.0],["1998-05-21",1.4845,1.4845,1.4491,1.4491,26125.0],["1998-05-22",1.4491,1.4513,1.4491,1.4513,17875.0],["1998-05-26",1.4502,1.4513,1.4502,1.4513,78375.0],["1998-05-27",1.4513,1.4867,1.4513,1.4579,64625.0],["1998-05-28",1.4403,1.4403,1.4403,1.4403,2750.0],["1998-05-29",1.4535,1.4579,1.4469,1.4469,19250.0],["1998-06-01",1.4403,1.4403,1.4138,1.4138,22000.0],["1998-06-02",1.4138,1.4149,1.4138,1.4149,8250.0],["1998-06-03",1.4138,1.416,1.4116,1.416,31625.0],["1998-06-04",1.4138,1.4491,1.4138,1.416,22000.0],["1998-06-05",1.416,1.416,1.416,1.416,0.0],["1998-06-08",1.4403,1.4845,1.4403,1.4491,67375.0],["1998-06-09",1.4491,1.4491,1.4491,1.4491,0.0],["1998-06-10",1.4491,1.4491,1.4491,1.4491,16500.0],["1998-06-11",1.4189,1.4189,1.4144,1.4144,4125.0],["1998-06-12",1.4144,1.4144,1.4144,1.4144,0.0],["1998-06-15",1.4189,1.4189,1.4189,1.4189,56375.0],["1998-06-16",1.4211,1.4211,1.4211,1.4211,70125.0],["1998-06-17",1.4233,1.4367,1.4233,1.4283,37125.0],["1998-06-18",1.4211,1.4211,1.4211,1.4211,37125.0],["1998-06-19",1.4189,1.4189,1.4122,1.4122,37125.0],["1998-06-22",1.4244,1.4244,1.4244,1.4244,1375.0],["1998-06-23",1.4367,1.4945,1.4367,1.4589,15125.0],["1998-06-24",1.4945,1.4989,1.4945,1.4945,15125.0],["1998-06-25",1.4767,1.4856,1.4589,1.4589,44000.0],["1998-06-26",1.4767,1.4767,1.4589,1.4767,63250.0],["1998-06-29",1.4589,1.4945,1.4589,1.4945,33000.0],["1998-06-30",1.5123,1.5123,1.4122,1.4589,85250.0],["1998-07-01",1.5034,1.5301,1.4589,1.5011,104500.0],["1998-07-02",1.5301,1.5479,1.5301,1.539,22000.0],["1998-07-06",1.5556,1.5834,1.5556,1.5656,31625.0],["1998-07-07",1.5656,1.5834,1.5301,1.5656,111375.0],["1998-07-08",1.5656,1.5656,1.5656,1.5656,0.0],["1998-07-09",1.5301,1.5301,1.4233,1.4945,19250.0],["1998-07-10",1.5301,1.5656,1.5301,1.5301,46750.0],["1998-07-13",1.5301,1.5301,1.5301,1.5301,64625.0],["1998-07-14",1.5479,1.5656,1.5212,1.5212,200750.0],["1998-07-15",1.5479,1.5656,1.5301,1.5656,19250.0],["1998-07-16",1.5656,1.5656,1.4589,1.4767,122375.0],["1998-07-17",1.4767,1.4767,1.4767,1.4767,0.0],["1998-07-20",1.4589,1.5123,1.4589,1.5123,92125.0],["1998-07-21",1.4945,1.4945,1.4945,1.4945,13750.0],["1998-07-22",1.4945,1.4945,1.4589,1.4589,49500.0],["1998-07-23",1.4455,1.4455,1.4411,1.4411,11000.0],["1998-07-24",1.4233,1.4233,1.4233,1.4233,6875.0],["1998-07-27",1.5123,1.5123,1.4122,1.4122,31625.0],["1998-07-28",1.4233,1.4455,1.4211,1.4455,15125.0],["1998-07-29",1.4945,1.4945,1.4722,1.4722,34375.0],["1998-07-30",1.4722,1.4722,1.4722,1.4722,0.0],["1998-07-31",1.4322,1.4322,1.4077,1.4077,22000.0],["1998-08-03",1.4589,1.4589,1.4589,1.4589,2750.0],["1998-08-04",1.4344,1.4344,1.4233,1.4233,11000.0],["1998-08-05",1.4233,1.4233,1.3521,1.3877,100375.0],["1998-08-06",1.3877,1.4411,1.3699,1.4233,23375.0],["1998-08-07",1.4456,1.4456,1.4233,1.4233,41250.0],["1998-08-10",1.4567,1.4567,1.4233,1.4233,13750.0],["1998-08-11",1.3433,1.4144,1.3433,1.4144,5500.0],["1998-08-12",1.4055,1.4055,1.3699,1.3877,17875.0],["1998-08-13",1.3877,1.3877,1.3877,1.3877,33000.0],["1998-08-14",1.4233,1.4233,1.39,1.39,4125.0],["1998-08-17",1.3877,1.3877,1.3877,1.3877,6875.0],["1998-08-18",1.3877,1.4233,1.3877,1.3877,16500.0],["1998-08-19",1.4233,1.4233,1.4055,1.4055,12375.0],["1998-08-20",1.3966,1.4233,1.3966,1.4233,6875.0],["1998-08-21",1.3877,1.3877,1.361,1.3877,86625.0],["1998-08-24",1.3877,1.3877,1.3877,1.3877,0.0],["1998-08-25",1.39,1.4055,1.341,1.4055,83875.0],["1998-08-26",1.3344,1.3521,1.3344,1.3521,37125.0],["1998-08-27",1.3521,1.3521,1.3344,1.3344,5500.0],["1998-08-28",1.3521,1.3521,1.3166,1.3433,48125.0],["1998-08-31",1.3344,1.3366,1.3077,1.3366,64625.0],["1998-09-01",1.3077,1.3499,1.281,1.3166,67375.0],["1998-09-02",1.3521,1.361,1.3521,1.361,23375.0],["1998-09-03",1.3699,1.3699,1.3255,1.3433,15125.0],["1998-09-04",1.3521,1.3699,1.3521,1.3699,42625.0],["1998-09-08",1.3677,1.3966,1.3677,1.3966,34375.0],["1998-09-09",1.3366,1.3966,1.2988,1.2988,9625.0],["1998-09-10",1.3344,1.3344,1.3077,1.3077,17875.0],["1998-09-11",1.3121,1.3121,1.2721,1.2899,90750.0],["1998-09-14",1.2997,1.2997,1.2818,1.2818,39875.0],["1998-09-15",1.2818,1.2818,1.246,1.2773,19250.0],["1998-09-16",1.2728,1.2728,1.2549,1.2549,15125.0],["1998-09-17",1.2549,1.2997,1.2549,1.2818,30250.0],["1998-09-18",1.2885,1.3446,1.2863,1.3446,101750.0],["1998-09-21",1.2818,1.3221,1.2818,1.3221,28875.0],["1998-09-22",1.3356,1.3446,1.3356,1.3378,35750.0],["1998-09-23",1.3177,1.3266,1.2863,1.3042,68750.0],["1998-09-24",1.3401,1.3401,1.3401,1.3401,1375.0],["1998-09-25",1.3266,1.3266,1.2818,1.3087,24750.0],["1998-09-28",1.2818,1.2818,1.2818,1.2818,83875.0],["1998-09-29",1.3266,1.3266,1.3266,1.3266,6875.0],["1998-09-30",1.3356,1.3356,1.2773,1.3221,38500.0],["1998-10-01",1.3087,1.3087,1.2773,1.2908,94875.0],["1998-10-02",1.2549,1.2818,1.2191,1.2818,115500.0],["1998-10-05",1.2549,1.2549,1.237,1.237,288750.0],["1998-10-06",1.237,1.3266,1.237,1.3244,55000.0],["1998-10-07",1.2885,1.3266,1.2885,1.3266,13750.0],["1998-10-08",1.2908,1.3266,1.2908,1.3266,44000.0],["1998-10-09",1.2908,1.3244,1.2908,1.3244,2750.0],["1998-10-12",1.3244,1.3244,1.3244,1.3244,0.0],["1998-10-13",1.2728,1.2997,1.2549,1.2549,31625.0],["1998-10-14",1.2594,1.2997,1.2594,1.2997,24750.0],["1998-10-15",1.2863,1.2863,1.2863,1.2863,2750.0],["1998-10-16",1.2997,1.3625,1.2594,1.3625,369875.0],["1998-10-19",1.3535,1.3535,1.3244,1.3244,11000.0],["1998-10-20",1.3468,1.3468,1.3311,1.339,12375.0],["1998-10-21",1.3177,1.3177,1.2908,1.2908,20625.0],["1998-10-22",1.3221,1.3535,1.3221,1.3535,39875.0],["1998-10-23",1.3266,1.3266,1.2908,1.2908,4125.0],["1998-10-26",1.3266,1.3311,1.3154,1.33,78375.0],["1998-10-27",1.3311,1.3311,1.3311,1.3311,2750.0],["1998-10-28",1.3177,1.3356,1.3177,1.3356,19250.0],["1998-10-29",1.2728,1.3468,1.2728,1.3468,97625.0],["1998-10-30",1.3625,1.3625,1.2908,1.3625,46750.0],["1998-11-02",1.3266,1.3983,1.3266,1.3983,42625.0],["1998-11-03",1.3983,1.3983,1.3894,1.3894,11000.0],["1998-11-04",1.3983,1.4252,1.3804,1.4252,81125.0],["1998-11-05",1.432,1.4342,1.4286,1.4286,59125.0],["1998-11-06",1.4432,1.4432,1.4342,1.4342,34375.0],["1998-11-09",1.4073,1.4342,1.4073,1.4342,15125.0],["1998-11-10",1.4163,1.4521,1.4163,1.4163,39875.0],["1998-11-11",1.4521,1.4521,1.4432,1.4521,22000.0],["1998-11-12",1.4593,1.4593,1.4297,1.4297,8750.0],["1998-11-13",1.4297,1.4691,1.4297,1.4396,48750.0],["1998-11-16",1.4396,1.4593,1.4297,1.4297,102500.0],["1998-11-17",1.4198,1.4396,1.4198,1.4396,63750.0],["1998-11-18",1.4396,1.4396,1.4396,1.4396,0.0],["1998-11-19",1.4371,1.4371,1.4371,1.4371,13750.0],["1998-11-20",1.4248,1.4593,1.4248,1.4593,50000.0],["1998-11-23",1.4297,1.442,1.4297,1.4297,51250.0],["1998-11-24",1.4593,1.4593,1.4593,1.4593,6250.0],["1998-11-25",1.4593,1.4593,1.4297,1.4297,36250.0],["1998-11-27",1.4297,1.4297,1.4297,1.4297,0.0],["1998-11-30",1.4396,1.4593,1.4396,1.4593,6250.0],["1998-12-01",1.4396,1.4593,1.4396,1.4593,7500.0],["1998-12-02",1.4199,1.4593,1.4199,1.4593,7500.0],["1998-12-03",1.4593,1.4593,1.4297,1.4297,8750.0],["1998-12-04",1.4297,1.4297,1.4297,1.4297,0.0],["1998-12-07",1.4396,1.4593,1.4297,1.4593,7500.0],["1998-12-08",1.4593,1.4593,1.4593,1.4593,0.0],["1998-12-09",1.4593,1.4593,1.4297,1.4297,3750.0],["1998-12-10",1.4297,1.4494,1.4297,1.4494,25000.0],["1998-12-11",1.4703,1.4703,1.4703,1.4703,2500.0],["1998-12-14",1.4703,1.4703,1.4306,1.4306,7500.0],["1998-12-15",1.4306,1.4306,1.4306,1.4306,11250.0],["1998-12-16",1.4504,1.4504,1.4504,1.4504,3750.0],["1998-12-17",1.4181,1.4405,1.4107,1.4405,38750.0],["1998-12-18",1.3908,1.4306,1.3784,1.4157,92500.0],["1998-12-21",1.4306,1.4306,1.4256,1.4256,45000.0],["1998-12-22",1.4206,1.4206,1.4107,1.4206,63750.0],["1998-12-23",1.3958,1.3958,1.3958,1.3958,6250.0],["1998-12-24",1.4206,1.4206,1.4206,1.4206,2500.0],["1998-12-28",1.3958,1.4306,1.3809,1.4306,141250.0],["1998-12-29",1.4306,1.4306,1.4008,1.4306,12500.0],["1998-12-30",1.4306,1.4306,1.4306,1.4306,0.0],["1998-12-31",1.4157,1.4157,1.366,1.3908,103750.0],["1999-01-04",1.4008,1.4107,1.3809,1.4107,55000.0],["1999-01-05",1.3908,1.4206,1.3908,1.4008,18750.0],["1999-01-06",1.4107,1.4107,1.4107,1.4107,5000.0],["1999-01-07",1.4306,1.4306,1.3958,1.3958,141250.0],["1999-01-08",1.4306,1.4306,1.4107,1.4107,33750.0],["1999-01-11",1.4206,1.4306,1.4107,1.4107,72500.0],["1999-01-12",1.4206,1.4355,1.3958,1.4355,91250.0],["1999-01-13",1.3958,1.4355,1.3958,1.4008,52500.0],["1999-01-14",1.4206,1.4206,1.4008,1.4008,53750.0],["1999-01-15",1.4008,1.4355,1.4008,1.4355,110000.0],["1999-01-19",1.4355,1.4355,1.4355,1.4355,0.0],["1999-01-20",1.4107,1.4306,1.4107,1.4157,17500.0],["1999-01-21",1.4107,1.4107,1.4008,1.4008,2500.0],["1999-01-22",1.4008,1.4008,1.4008,1.4008,0.0],["1999-01-25",1.4306,1.4306,1.3809,1.4306,77500.0],["1999-01-26",1.4206,1.4206,1.3908,1.4206,58750.0],["1999-01-27",1.4206,1.4206,1.3908,1.3908,18750.0],["1999-01-28",1.3809,1.4206,1.3809,1.4206,13750.0],["1999-01-29",1.3908,1.4206,1.3759,1.4206,21250.0],["1999-02-01",1.4082,1.4082,1.3709,1.3908,42500.0],["1999-02-02",1.3908,1.3908,1.366,1.366,60000.0],["1999-02-03",1.3511,1.3709,1.3411,1.366,31250.0],["1999-02-04",1.3511,1.3511,1.3113,1.3312,10000.0],["1999-02-05",1.3113,1.3511,1.3113,1.3511,30000.0],["1999-02-08",1.3312,1.3312,1.3188,1.3188,16250.0],["1999-02-09",1.3709,1.3709,1.3709,1.3709,2500.0],["1999-02-10",1.3486,1.3486,1.3486,1.3486,1250.0],["1999-02-11",1.3312,1.3709,1.3213,1.3709,50000.0],["1999-02-12",1.3089,1.3089,1.2964,1.3064,17500.0],["1999-02-16",1.3113,1.3113,1.3064,1.3064,61250.0],["1999-02-17",1.3014,1.3113,1.3014,1.3014,51250.0],["1999-02-18",1.2915,1.3312,1.2815,1.3113,50000.0],["1999-02-19",1.2766,1.3262,1.2766,1.3262,122500.0],["1999-02-22",1.3014,1.3113,1.3014,1.3064,42500.0],["1999-02-23",1.3014,1.3014,1.3014,1.3014,2500.0],["1999-02-24",1.3014,1.3014,1.2815,1.2815,12500.0],["1999-02-25",1.2791,1.2815,1.2617,1.2815,221250.0],["1999-02-26",1.2666,1.2815,1.2666,1.2815,62500.0],["1999-03-01",1.2517,1.2716,1.2517,1.2716,17500.0],["1999-03-02",1.2716,1.2716,1.2418,1.2418,20000.0],["1999-03-03",1.2716,1.3113,1.2716,1.3113,20000.0],["1999-03-04",1.3113,1.3213,1.2716,1.3213,118750.0],["1999-03-05",1.2915,1.3411,1.2716,1.2716,22500.0],["1999-03-08",1.2815,1.3461,1.2716,1.3461,152500.0],["1999-03-09",1.3312,1.3312,1.3287,1.3287,5000.0],["1999-03-10",1.3287,1.3287,1.3287,1.3287,0.0],["1999-03-11",1.2915,1.3312,1.2915,1.3312,15000.0],["1999-03-12",1.3511,1.3511,1.3312,1.3337,43750.0],["1999-03-15",1.3622,1.3622,1.3622,1.3622,15000.0],["1999-03-16",1.3622,1.3622,1.3222,1.3272,135000.0],["1999-03-17",1.3622,1.3622,1.3222,1.3422,46250.0],["1999-03-18",1.3222,1.3422,1.3122,1.3322,27500.0],["1999-03-19",1.3272,1.3272,1.3122,1.3134,20000.0],["1999-03-22",1.3222,1.3222,1.3021,1.3021,43750.0],["1999-03-23",1.3021,1.3021,1.2921,1.2971,38750.0],["1999-03-24",1.2971,1.2996,1.2921,1.2996,51250.0],["1999-03-25",1.2921,1.3021,1.2921,1.2971,108750.0],["1999-03-26",1.2971,1.2971,1.2971,1.2971,0.0],["1999-03-29",1.2921,1.2971,1.2921,1.2971,65000.0],["1999-03-30",1.2921,1.3197,1.2921,1.3197,8750.0],["1999-03-31",1.3222,1.3222,1.2921,1.2971,28750.0],["1999-04-01",1.2821,1.2871,1.2821,1.2871,7500.0],["1999-04-05",1.2921,1.3322,1.2821,1.2871,132500.0],["1999-04-06",1.2846,1.3021,1.2821,1.3021,177500.0],["1999-04-07",1.3021,1.3021,1.2871,1.2871,28750.0],["1999-04-08",1.3021,1.3021,1.2721,1.3021,46250.0],["1999-04-09",1.2771,1.3021,1.2771,1.2896,8750.0],["1999-04-12",1.2996,1.3021,1.2971,1.3021,30000.0],["1999-04-13",1.3147,1.3197,1.3122,1.3197,11250.0],["1999-04-14",1.2921,1.3272,1.2921,1.3222,47500.0],["1999-04-15",1.3222,1.4824,1.3222,1.4824,397500.0],["1999-04-16",1.4724,1.4724,1.3723,1.4023,80000.0],["1999-04-19",1.3923,1.4299,1.3873,1.3973,36250.0],["1999-04-20",1.3973,1.4023,1.3823,1.3823,17500.0],["1999-04-21",1.3723,1.3723,1.3021,1.3572,93750.0],["1999-04-22",1.3021,1.3222,1.2671,1.3172,70000.0],["1999-04-23",1.3021,1.3172,1.3021,1.3172,22500.0],["1999-04-26",1.3172,1.3422,1.2921,1.3222,57500.0],["1999-04-27",1.3222,1.3222,1.3222,1.3222,15000.0],["1999-04-28",1.3172,1.3222,1.3172,1.3222,80000.0],["1999-04-29",1.3222,1.3522,1.2821,1.3322,58750.0],["1999-04-30",1.3147,1.3322,1.2921,1.2921,83750.0],["1999-05-03",1.2921,1.2921,1.2821,1.2821,16250.0],["1999-05-04",1.2871,1.2871,1.2821,1.2821,162500.0],["1999-05-05",1.2671,1.2671,1.202,1.2621,92500.0],["1999-05-06",1.2821,1.2821,1.2521,1.2721,67500.0],["1999-05-07",1.2721,1.2721,1.2721,1.2721,10000.0],["1999-05-10",1.2821,1.2921,1.222,1.242,55000.0],["1999-05-11",1.222,1.2621,1.2045,1.242,48750.0],["1999-05-12",1.242,1.242,1.232,1.232,3750.0],["1999-05-13",1.242,1.242,1.222,1.242,55000.0],["1999-05-14",1.242,1.2621,1.2395,1.2621,58750.0],["1999-05-17",1.2621,1.2621,1.242,1.242,51250.0],["1999-05-18",1.242,1.242,1.222,1.222,86250.0],["1999-05-19",1.222,1.242,1.222,1.242,13750.0],["1999-05-20",1.242,1.3021,1.202,1.2721,256250.0],["1999-05-21",1.2721,1.3021,1.2571,1.2871,22500.0],["1999-05-24",1.2621,1.2621,1.2521,1.2521,68750.0],["1999-05-25",1.2521,1.2521,1.242,1.2471,60000.0],["1999-05-26",1.242,1.242,1.242,1.242,70000.0],["1999-05-27",1.237,1.242,1.237,1.242,15000.0],["1999-05-28",1.2395,1.2521,1.232,1.2521,161250.0],["1999-06-01",1.2521,1.2521,1.2395,1.242,76250.0],["1999-06-02",1.2471,1.2471,1.242,1.2471,30000.0],["1999-06-03",1.237,1.237,1.237,1.237,2500.0],["1999-06-04",1.2471,1.2471,1.2471,1.2471,2500.0],["1999-06-07",1.2471,1.2471,1.2471,1.2471,0.0],["1999-06-08",1.2521,1.2521,1.2471,1.2471,62500.0],["1999-06-09",1.232,1.242,1.232,1.2395,67500.0],["1999-06-10",1.2521,1.2521,1.232,1.232,30000.0],["1999-06-11",1.2471,1.2471,1.232,1.232,27500.0],["1999-06-14",1.2432,1.2432,1.2432,1.2432,7500.0],["1999-06-15",1.2432,1.2432,1.2331,1.2331,83750.0],["1999-06-16",1.2432,1.2533,1.2432,1.2432,38750.0],["1999-06-17",1.2432,1.2482,1.2331,1.2331,60000.0],["1999-06-18",1.2432,1.2432,1.2331,1.2432,125000.0],["1999-06-21",1.2432,1.2482,1.2331,1.2432,51250.0],["1999-06-22",1.2331,1.2331,1.2331,1.2331,13750.0],["1999-06-23",1.2356,1.2381,1.2129,1.2381,101250.0],["1999-06-24",1.2242,1.2432,1.223,1.2356,335000.0],["1999-06-25",1.2432,1.2558,1.2129,1.2533,71250.0],["1999-06-28",1.2735,1.2735,1.2129,1.2381,23750.0],["1999-06-29",1.2381,1.2508,1.2331,1.2508,41250.0],["1999-06-30",1.2735,1.2937,1.2381,1.2836,82500.0],["1999-07-01",1.2533,1.2735,1.2432,1.2735,53750.0],["1999-07-02",1.2937,1.2937,1.2937,1.2937,55000.0],["1999-07-06",1.2937,1.2988,1.2735,1.2735,13750.0],["1999-07-07",1.2937,1.2937,1.2634,1.2634,56250.0],["1999-07-08",1.2331,1.2583,1.223,1.2306,66250.0],["1999-07-09",1.2937,1.3139,1.2735,1.2937,46250.0],["1999-07-12",1.324,1.3316,1.2735,1.2937,88750.0],["1999-07-13",1.2836,1.319,1.2836,1.319,47500.0],["1999-07-14",1.2937,1.3695,1.2937,1.3544,73750.0],["1999-07-15",1.3392,1.3897,1.3392,1.3897,71250.0],["1999-07-16",1.3645,1.3948,1.3645,1.3847,27500.0],["1999-07-19",1.3948,1.4055,1.3771,1.4049,17500.0],["1999-07-20",1.3897,1.3948,1.3645,1.3645,15000.0],["1999-07-21",1.3746,1.3746,1.3493,1.3746,21250.0],["1999-07-22",1.3443,1.3544,1.3417,1.3544,15000.0],["1999-07-23",1.3443,1.3746,1.3341,1.3341,127500.0],["1999-07-26",1.3594,1.3746,1.3341,1.3544,103750.0],["1999-07-27",1.3341,1.3746,1.3341,1.3746,23750.0],["1999-07-28",1.3544,1.3544,1.3341,1.3341,53750.0],["1999-07-29",1.3139,1.3165,1.3139,1.3165,5000.0],["1999-07-30",1.3544,1.3746,1.3544,1.3746,42500.0],["1999-08-02",1.3746,1.3746,1.3341,1.3493,10000.0],["1999-08-03",1.3746,1.3746,1.324,1.3544,26250.0],["1999-08-04",1.3139,1.324,1.3139,1.324,20000.0],["1999-08-05",1.324,1.324,1.324,1.324,0.0],["1999-08-06",1.3038,1.3038,1.2836,1.2861,18750.0],["1999-08-09",1.2836,1.2937,1.2482,1.2937,36250.0],["1999-08-10",1.2583,1.2634,1.2482,1.2634,55000.0],["1999-08-11",1.2786,1.2786,1.2634,1.2634,35000.0],["1999-08-12",1.2735,1.2735,1.2533,1.2735,10000.0],["1999-08-13",1.2735,1.2735,1.2583,1.2583,16250.0],["1999-08-16",1.2583,1.2887,1.2583,1.2634,117500.0],["1999-08-17",1.2634,1.2634,1.2634,1.2634,0.0],["1999-08-18",1.2533,1.2634,1.2331,1.2533,20000.0],["1999-08-19",1.2356,1.2508,1.2356,1.2508,36250.0],["1999-08-20",1.2432,1.2533,1.2407,1.2533,28750.0],["1999-08-23",1.2533,1.2533,1.2533,1.2533,0.0],["1999-08-24",1.2533,1.2533,1.2533,1.2533,60000.0],["1999-08-25",1.2508,1.2533,1.2508,1.2533,26250.0],["1999-08-26",1.2533,1.2533,1.2533,1.2533,0.0],["1999-08-27",1.2432,1.2432,1.2356,1.2432,15000.0],["1999-08-30",1.2381,1.2533,1.223,1.228,106250.0],["1999-08-31",1.228,1.2482,1.223,1.2331,190000.0],["1999-09-01",1.223,1.2331,1.2129,1.223,70000.0],["1999-09-02",1.223,1.223,1.223,1.223,6250.0],["1999-09-03",1.228,1.2331,1.2129,1.228,272500.0],["1999-09-07",1.2533,1.3266,1.2533,1.3266,107500.0],["1999-09-08",1.3266,1.3392,1.3266,1.3341,103750.0],["1999-09-09",1.3341,1.3518,1.3215,1.3341,82500.0],["1999-09-10",1.3443,1.3443,1.3443,1.3443,16250.0],["1999-09-13",1.3544,1.3544,1.2735,1.2735,51250.0],["1999-09-14",1.3443,1.3443,1.2786,1.2786,25000.0],["1999-09-15",1.3076,1.3076,1.3076,1.3076,5000.0],["1999-09-16",1.2821,1.3331,1.2745,1.3,65000.0],["1999-09-17",1.3204,1.3306,1.3076,1.3076,31250.0],["1999-09-20",1.3153,1.3153,1.3051,1.3051,23750.0],["1999-09-21",1.3051,1.3051,1.2847,1.2847,22500.0],["1999-09-22",1.3051,1.3051,1.3051,1.3051,15000.0],["1999-09-23",1.3076,1.3076,1.3076,1.3076,2500.0],["1999-09-24",1.3051,1.3051,1.3051,1.3051,3750.0],["1999-09-27",1.3255,1.3255,1.3255,1.3255,8750.0],["1999-09-28",1.3357,1.3357,1.2847,1.2847,8750.0],["1999-09-29",1.2847,1.3459,1.2847,1.3051,146250.0],["1999-09-30",1.3433,1.356,1.3433,1.356,315000.0],["1999-10-01",1.3255,1.3611,1.3255,1.3611,118750.0],["1999-10-04",1.3611,1.3611,1.3611,1.3611,1250.0],["1999-10-05",1.3611,1.3764,1.3459,1.3764,92500.0],["1999-10-06",1.356,1.356,1.356,1.356,6250.0],["1999-10-07",1.3357,1.3357,1.3357,1.3357,3750.0],["1999-10-08",1.3459,1.356,1.3459,1.356,21250.0],["1999-10-11",1.3076,1.3076,1.3076,1.3076,11250.0],["1999-10-12",1.3153,1.3153,1.3153,1.3153,11250.0],["1999-10-13",1.3611,1.3637,1.3357,1.3637,56250.0],["1999-10-14",1.3408,1.3459,1.3408,1.3459,42500.0],["1999-10-15",1.351,1.3662,1.3459,1.3662,140000.0],["1999-10-18",1.3484,1.3662,1.3306,1.3662,56250.0],["1999-10-19",1.3459,1.3459,1.328,1.328,27500.0],["1999-10-20",1.328,1.328,1.328,1.328,37500.0],["1999-10-21",1.3306,1.3433,1.3306,1.3433,73750.0],["1999-10-22",1.328,1.3414,1.328,1.3414,12500.0],["1999-10-25",1.356,1.4045,1.351,1.3866,115000.0],["1999-10-26",1.3866,1.3866,1.3662,1.3662,46250.0],["1999-10-27",1.3662,1.3841,1.356,1.3815,10000.0],["1999-10-28",1.3841,1.3866,1.3611,1.3866,22500.0],["1999-10-29",1.3866,1.3866,1.3866,1.3866,15000.0],["1999-11-01",1.3662,1.3866,1.351,1.3662,28750.0],["1999-11-02",1.3611,1.3764,1.3611,1.3764,10000.0],["1999-11-03",1.3866,1.3866,1.351,1.3841,123750.0],["1999-11-04",1.3841,1.3841,1.3611,1.3662,31250.0],["1999-11-05",1.3662,1.3662,1.351,1.351,2500.0],["1999-11-08",1.356,1.356,1.356,1.356,2500.0],["1999-11-09",1.3484,1.3662,1.3484,1.3662,13750.0],["1999-11-10",1.356,1.3866,1.356,1.3662,28750.0],["1999-11-11",1.356,1.356,1.3459,1.356,36250.0],["1999-11-12",1.3484,1.3484,1.3484,1.3484,1250.0],["1999-11-15",1.351,1.3662,1.328,1.3662,207500.0],["1999-11-16",1.351,1.3611,1.3408,1.3459,100000.0],["1999-11-17",1.3357,1.3459,1.3076,1.3357,122500.0],["1999-11-18",1.3306,1.3459,1.3,1.3255,236250.0],["1999-11-19",1.3306,1.3306,1.3255,1.3255,112500.0],["1999-11-22",1.3306,1.3357,1.3153,1.3153,63750.0],["1999-11-23",1.3051,1.3306,1.2872,1.3306,65000.0],["1999-11-24",1.2923,1.3051,1.2923,1.3051,17500.0],["1999-11-26",1.3153,1.3153,1.3051,1.3102,61250.0],["1999-11-29",1.2898,1.3153,1.2898,1.2949,73750.0],["1999-11-30",1.3153,1.3153,1.3153,1.3153,25000.0],["1999-12-01",1.3,1.3025,1.291,1.3025,12500.0],["1999-12-02",1.2949,1.3051,1.2847,1.3051,13750.0],["1999-12-03",1.3025,1.3051,1.2847,1.3051,40000.0],["1999-12-06",1.2923,1.2936,1.2643,1.2643,73750.0],["1999-12-07",1.2439,1.2745,1.2235,1.2337,226250.0],["1999-12-08",1.2541,1.2541,1.2286,1.2286,21250.0],["1999-12-09",1.2745,1.2847,1.2439,1.2439,127500.0],["1999-12-10",1.2439,1.2439,1.2439,1.2439,5000.0],["1999-12-13",1.2974,1.2974,1.2151,1.2151,188750.0],["1999-12-14",1.246,1.246,1.2151,1.2151,40000.0],["1999-12-15",1.2151,1.2768,1.2048,1.2768,85000.0],["1999-12-16",1.2717,1.2717,1.2151,1.2665,37500.0],["1999-12-17",1.2691,1.2691,1.1996,1.2099,225000.0],["1999-12-20",1.2511,1.2511,1.2048,1.2331,50000.0],["1999-12-21",1.2279,1.2395,1.2279,1.2279,45000.0],["1999-12-22",1.2279,1.2511,1.2279,1.2382,26250.0],["1999-12-23",1.2408,1.246,1.2357,1.2369,5000.0],["1999-12-27",1.2254,1.2357,1.1996,1.2357,112500.0],["1999-12-28",1.2202,1.2357,1.1996,1.2254,83750.0],["1999-12-29",1.2151,1.2305,1.2151,1.2279,32500.0],["1999-12-30",1.2279,1.2279,1.1996,1.2279,35000.0],["1999-12-31",1.1996,1.2768,1.1996,1.2665,117500.0],["2000-01-03",1.2357,1.2768,1.1996,1.2254,258750.0],["2000-01-04",1.2254,1.2408,1.1764,1.2408,273750.0],["2000-01-05",1.2048,1.2151,1.1842,1.2151,60000.0],["2000-01-06",1.1945,1.1945,1.1687,1.1687,186250.0],["2000-01-07",1.1687,1.1687,1.1018,1.1687,496250.0],["2000-01-10",1.1739,1.1739,1.143,1.143,102500.0],["2000-01-11",1.143,1.1687,1.1353,1.1662,123750.0],["2000-01-12",1.1533,1.2151,1.1533,1.1945,58750.0],["2000-01-13",1.2228,1.2228,1.2228,1.2228,5000.0],["2000-01-14",1.1945,1.2202,1.1842,1.2202,60000.0],["2000-01-18",1.1945,1.1996,1.1533,1.1945,65000.0],["2000-01-19",1.1945,1.1945,1.1919,1.1919,73750.0],["2000-01-20",1.1945,1.2048,1.1945,1.2048,33750.0],["2000-01-21",1.179,1.1945,1.1597,1.1687,63750.0],["2000-01-24",1.1945,1.1945,1.1842,1.1945,36250.0],["2000-01-25",1.1945,1.1945,1.1533,1.161,42500.0],["2000-01-26",1.1584,1.2048,1.1584,1.1945,73750.0],["2000-01-27",1.1893,1.2125,1.1636,1.1687,78750.0],["2000-01-28",1.1687,1.1739,1.1662,1.1713,111250.0],["2000-01-31",1.1687,1.1687,1.1584,1.1584,65000.0],["2000-02-01",1.1533,1.1533,1.1417,1.143,51250.0],["2000-02-02",1.1121,1.1314,1.1018,1.1185,50000.0],["2000-02-03",1.1018,1.1533,1.1018,1.1533,96250.0],["2000-02-04",1.1172,1.1533,1.1172,1.1533,21250.0],["2000-02-07",1.1507,1.1945,1.1507,1.1945,318750.0],["2000-02-08",1.1919,1.1945,1.1327,1.1945,11250.0],["2000-02-09",1.1945,1.1945,1.1327,1.1533,8750.0],["2000-02-10",1.1739,1.1739,1.1533,1.1533,8750.0],["2000-02-11",1.1533,1.1945,1.1224,1.1945,35000.0],["2000-02-14",1.1127,1.1945,1.1121,1.1739,30000.0],["2000-02-15",1.1739,1.1842,1.1121,1.1842,61250.0],["2000-02-16",1.1533,1.1842,1.1533,1.1739,31250.0],["2000-02-17",1.1224,1.1739,1.1224,1.1739,16250.0],["2000-02-18",1.1739,1.1739,1.1121,1.1739,90000.0],["2000-02-22",1.1121,1.1739,1.1121,1.1739,28750.0],["2000-02-23",1.1224,1.1533,1.0915,1.1533,80000.0],["2000-02-24",1.1224,1.1224,1.0992,1.1224,28750.0],["2000-02-25",1.0941,1.134,1.0941,1.0966,57500.0],["2000-02-28",1.0941,1.0941,1.0709,1.0735,101250.0],["2000-02-29",1.0761,1.0863,1.0709,1.0709,218750.0],["2000-03-01",1.0915,1.0915,1.0915,1.0915,41250.0],["2000-03-02",1.1018,1.1095,1.0812,1.1095,47500.0],["2000-03-03",1.0915,1.1121,1.0889,1.1095,12500.0],["2000-03-06",1.0709,1.1121,1.0606,1.0709,250000.0],["2000-03-07",1.0709,1.0915,1.0503,1.0606,75000.0],["2000-03-08",1.0915,1.1018,1.0709,1.1018,73750.0],["2000-03-09",1.0709,1.1018,1.0709,1.1018,56250.0],["2000-03-10",1.1018,1.1018,1.04,1.04,62500.0],["2000-03-13",1.0915,1.0915,1.0194,1.0374,36250.0],["2000-03-14",1.0709,1.0709,1.0297,1.0297,68750.0],["2000-03-15",1.0422,1.0839,1.037,1.0735,122500.0],["2000-03-16",1.0422,1.0826,1.0422,1.0735,41250.0],["2000-03-17",1.0461,1.1881,1.0461,1.1881,200000.0],["2000-03-20",1.1569,1.1673,1.0422,1.0422,86250.0],["2000-03-21",1.0422,1.1256,1.0422,1.0631,46250.0],["2000-03-22",1.0422,1.1048,1.0422,1.1048,32500.0],["2000-03-23",1.0683,1.1048,1.05,1.1048,43750.0],["2000-03-24",1.1048,1.1048,1.0839,1.0839,7500.0],["2000-03-27",1.0839,1.0943,1.0579,1.0579,31250.0],["2000-03-28",1.0839,1.0943,1.0839,1.0839,31250.0],["2000-03-29",1.0891,1.0891,1.0422,1.0631,121250.0],["2000-03-30",1.0657,1.0943,1.0631,1.0696,33750.0],["2000-03-31",1.1048,1.1048,1.0735,1.0943,111250.0],["2000-04-03",1.0839,1.0917,1.0579,1.0579,20000.0],["2000-04-04",1.0631,1.0943,0.9979,1.0943,360000.0],["2000-04-05",1.0943,1.0943,1.0631,1.0917,57500.0],["2000-04-06",1.0943,1.1256,1.0422,1.1256,141250.0],["2000-04-07",1.1152,1.1152,1.0839,1.1152,38750.0],["2000-04-10",1.0787,1.0787,1.0631,1.0657,60000.0],["2000-04-11",1.0657,1.0839,1.0657,1.0735,98750.0],["2000-04-12",1.0839,1.0839,1.0631,1.0631,56250.0],["2000-04-13",1.0631,1.1464,1.0526,1.0735,92500.0],["2000-04-14",1.1048,1.1048,1.0943,1.0943,35000.0],["2000-04-17",1.0943,1.1256,1.0631,1.1256,131250.0],["2000-04-18",1.0839,1.1569,1.0839,1.1569,55000.0],["2000-04-19",1.0839,1.1517,1.0839,1.1256,25000.0],["2000-04-20",1.1256,1.1517,1.0631,1.0683,137500.0],["2000-04-24",1.0631,1.0995,1.0631,1.0839,13750.0],["2000-04-25",1.0631,1.136,1.0631,1.136,86250.0],["2000-04-26",1.1412,1.1412,1.1048,1.1048,16250.0],["2000-04-27",1.1412,1.1569,1.1048,1.1464,150000.0],["2000-04-28",1.1464,1.1464,1.1256,1.1256,30000.0],["2000-05-01",1.1256,1.1308,1.123,1.1308,41250.0],["2000-05-02",1.1256,1.2038,1.1204,1.1464,202500.0],["2000-05-03",1.1464,1.1464,1.1308,1.136,7500.0],["2000-05-04",1.136,1.1777,1.136,1.1777,5000.0],["2000-05-05",1.1308,1.1777,1.1308,1.166,12500.0],["2000-05-08",1.1777,1.1777,1.1308,1.1308,11250.0],["2000-05-09",1.1621,1.1777,1.136,1.1777,43750.0],["2000-05-10",1.1569,1.1777,1.1569,1.1569,12500.0],["2000-05-11",1.1777,1.1777,1.1777,1.1777,21250.0],["2000-05-12",1.1777,1.1777,1.136,1.136,26250.0],["2000-05-15",1.136,1.1777,1.136,1.1777,18750.0],["2000-05-16",1.1751,1.1777,1.1517,1.1777,45000.0],["2000-05-17",1.136,1.1777,1.136,1.1412,10000.0],["2000-05-18",1.1595,1.1686,1.1595,1.1595,21250.0],["2000-05-19",1.1412,1.1673,1.1412,1.1673,45000.0],["2000-05-22",1.1673,1.1777,1.136,1.1777,38750.0],["2000-05-23",1.1829,1.1881,1.1308,1.1777,30000.0],["2000-05-24",1.1673,1.1881,1.1464,1.1881,42500.0],["2000-05-25",1.1881,1.1881,1.136,1.136,30000.0],["2000-05-26",1.1881,1.1881,1.1881,1.1881,15000.0],["2000-05-30",1.1881,1.1881,1.1464,1.1881,26250.0],["2000-05-31",1.1881,1.2194,1.1673,1.2194,91250.0],["2000-06-01",1.1464,1.1881,1.1464,1.1881,10000.0],["2000-06-02",1.1569,1.1569,1.1412,1.1464,141250.0],["2000-06-05",1.1464,1.1751,1.1464,1.1751,20000.0],["2000-06-06",1.1751,1.1764,1.1412,1.1412,87500.0],["2000-06-07",1.1412,1.1464,1.1412,1.1412,61250.0],["2000-06-08",1.1464,1.1673,1.1464,1.1647,28750.0],["2000-06-09",1.1464,1.1673,1.1256,1.1673,21250.0],["2000-06-12",1.136,1.1751,1.136,1.1751,22500.0],["2000-06-13",1.1412,1.1751,1.1412,1.1673,31250.0],["2000-06-14",1.1496,1.1496,1.1496,1.1496,10000.0],["2000-06-15",1.1812,1.1812,1.1179,1.168,86250.0],["2000-06-16",1.168,1.1707,1.1496,1.1496,286250.0],["2000-06-19",1.1285,1.139,1.1127,1.139,96250.0],["2000-06-20",1.139,1.139,1.1127,1.1127,26250.0],["2000-06-21",1.1179,1.139,1.1127,1.139,36250.0],["2000-06-22",1.1127,1.1127,1.1127,1.1127,10000.0],["2000-06-23",1.1192,1.1707,1.1074,1.1707,193750.0],["2000-06-26",1.1496,1.1654,1.0968,1.1654,48750.0],["2000-06-27",1.1654,1.1654,1.1364,1.1364,36250.0],["2000-06-28",1.1601,1.168,1.1469,1.1469,66250.0],["2000-06-29",1.1548,1.1548,1.1364,1.139,32500.0],["2000-06-30",1.168,1.1707,1.139,1.1601,208750.0],["2000-07-03",1.1601,1.1601,1.1285,1.1285,91250.0],["2000-07-05",1.1707,1.1707,1.1285,1.1285,41250.0],["2000-07-06",1.1707,1.1707,1.1285,1.1496,70000.0],["2000-07-07",1.1443,1.1707,1.1285,1.1707,57500.0],["2000-07-10",1.1568,1.1568,1.1568,1.1568,16250.0],["2000-07-11",1.1707,1.1707,1.1496,1.1496,6250.0],["2000-07-12",1.1812,1.1812,1.1496,1.1654,77500.0],["2000-07-13",1.1707,1.1812,1.1496,1.1812,46250.0],["2000-07-14",1.1812,1.2023,1.1812,1.2023,183750.0],["2000-07-17",1.1997,1.1997,1.1812,1.197,7500.0],["2000-07-18",1.1707,1.1759,1.1707,1.1707,16250.0],["2000-07-19",1.1707,1.1812,1.1548,1.1548,158750.0],["2000-07-20",1.1548,1.2023,1.1548,1.2023,58750.0],["2000-07-21",1.1918,1.2023,1.168,1.168,23750.0],["2000-07-24",1.1654,1.1759,1.1496,1.1601,108750.0],["2000-07-25",1.1707,1.1812,1.1496,1.1812,30000.0],["2000-07-26",1.1812,1.1812,1.1496,1.1812,30000.0],["2000-07-27",1.1812,1.1812,1.1601,1.1707,65000.0],["2000-07-28",1.1812,1.2049,1.1812,1.2049,152500.0],["2000-07-31",1.1931,1.2234,1.1838,1.2234,155000.0],["2000-08-01",1.2234,1.2287,1.2128,1.2128,65000.0],["2000-08-02",1.2181,1.2234,1.2181,1.2234,36250.0],["2000-08-03",1.2181,1.2234,1.2181,1.2181,51250.0],["2000-08-04",1.2208,1.226,1.2208,1.226,63750.0],["2000-08-07",1.2208,1.2339,1.2181,1.2234,126250.0],["2000-08-08",1.226,1.2445,1.226,1.226,86250.0],["2000-08-09",1.226,1.255,1.2181,1.2339,278750.0],["2000-08-10",1.2471,1.2498,1.2313,1.2392,63750.0],["2000-08-11",1.2392,1.2656,1.2392,1.2656,300000.0],["2000-08-14",1.2656,1.2761,1.2629,1.2761,86250.0],["2000-08-15",1.2788,1.2814,1.2709,1.2709,58750.0],["2000-08-16",1.2761,1.2807,1.2709,1.2807,8750.0],["2000-08-17",1.2709,1.2913,1.2709,1.2867,21250.0],["2000-08-18",1.2919,1.2919,1.2814,1.2814,123750.0],["2000-08-21",1.2814,1.2972,1.2814,1.2972,21250.0],["2000-08-22",1.2873,1.3025,1.2867,1.2919,72500.0],["2000-08-23",1.3025,1.3025,1.2814,1.2814,18750.0],["2000-08-24",1.2867,1.3236,1.2761,1.3078,185000.0],["2000-08-25",1.3078,1.3183,1.3078,1.3183,43750.0],["2000-08-28",1.3078,1.3368,1.3078,1.3368,108750.0],["2000-08-29",1.3289,1.3368,1.3289,1.3368,183750.0],["2000-08-30",1.3341,1.35,1.3289,1.35,61250.0],["2000-08-31",1.3394,1.371,1.3394,1.35,307500.0],["2000-09-01",1.35,1.3579,1.3183,1.3447,243750.0],["2000-09-05",1.313,1.3447,1.2867,1.3289,112500.0],["2000-09-06",1.3078,1.3605,1.3025,1.3605,62500.0],["2000-09-07",1.3289,1.35,1.2814,1.3289,243750.0],["2000-09-08",1.3157,1.3157,1.2656,1.2656,92500.0],["2000-09-11",1.2709,1.3605,1.2709,1.3605,163750.0],["2000-09-12",1.35,1.3684,1.3394,1.35,275000.0],["2000-09-13",1.356,1.3747,1.356,1.3747,16250.0],["2000-09-14",1.356,1.3907,1.356,1.372,88750.0],["2000-09-15",1.3587,1.364,1.356,1.3587,91250.0],["2000-09-18",1.3587,1.3587,1.3374,1.3427,113750.0],["2000-09-19",1.3427,1.3693,1.3427,1.3693,93750.0],["2000-09-20",1.348,1.372,1.3454,1.348,56250.0],["2000-09-21",1.3534,1.3667,1.3427,1.3587,476250.0],["2000-09-22",1.3427,1.3747,1.3427,1.3747,126250.0],["2000-09-25",1.372,1.372,1.348,1.3534,86250.0],["2000-09-26",1.3507,1.3587,1.3507,1.3587,16250.0],["2000-09-27",1.3507,1.3614,1.3427,1.3587,133750.0],["2000-09-28",1.3507,1.3693,1.3454,1.3693,83750.0],["2000-09-29",1.3747,1.3747,1.3534,1.3667,115000.0],["2000-10-02",1.356,1.364,1.3427,1.3454,83750.0],["2000-10-03",1.348,1.364,1.3161,1.3161,21250.0],["2000-10-04",1.3267,1.3693,1.3107,1.3693,82500.0],["2000-10-05",1.332,1.3427,1.3214,1.3267,65000.0],["2000-10-06",1.34,1.34,1.3107,1.3107,13750.0],["2000-10-09",1.3427,1.3427,1.3107,1.3161,42500.0],["2000-10-10",1.3107,1.3187,1.3054,1.3054,111250.0],["2000-10-11",1.3001,1.3107,1.2628,1.2761,60000.0],["2000-10-12",1.2575,1.2575,1.2148,1.2148,208750.0],["2000-10-13",1.2761,1.3001,1.2754,1.2974,41250.0],["2000-10-16",1.2575,1.2681,1.2521,1.2575,10000.0],["2000-10-17",1.2894,1.2894,1.2681,1.2734,36250.0],["2000-10-18",1.2681,1.3001,1.2681,1.3001,16250.0],["2000-10-19",1.2894,1.3214,1.2788,1.3161,163750.0],["2000-10-20",1.3267,1.332,1.3187,1.332,83750.0],["2000-10-23",1.3227,1.3227,1.3107,1.3214,27500.0],["2000-10-24",1.3107,1.3107,1.2954,1.2974,26250.0],["2000-10-25",1.2948,1.3214,1.2948,1.2974,16250.0],["2000-10-26",1.2948,1.2948,1.2734,1.2788,105000.0],["2000-10-27",1.2681,1.2681,1.2628,1.2654,5000.0],["2000-10-30",1.2868,1.3187,1.2788,1.3027,52500.0],["2000-10-31",1.3214,1.3214,1.2841,1.3107,46250.0],["2000-11-01",1.3107,1.3214,1.3107,1.3214,22500.0],["2000-11-02",1.3214,1.332,1.3054,1.332,106250.0],["2000-11-03",1.3081,1.3241,1.3081,1.3241,56250.0],["2000-11-06",1.3107,1.3107,1.3107,1.3107,22500.0],["2000-11-07",1.332,1.332,1.3001,1.3294,51250.0],["2000-11-08",1.3267,1.3427,1.3054,1.3054,85000.0],["2000-11-09",1.3054,1.3587,1.3054,1.3227,70000.0],["2000-11-10",1.3134,1.3161,1.3001,1.3161,57500.0],["2000-11-13",1.3001,1.3267,1.3001,1.3267,37500.0],["2000-11-14",1.3214,1.3427,1.3214,1.3427,86250.0],["2000-11-15",1.342,1.3614,1.342,1.3507,63750.0],["2000-11-16",1.3507,1.3534,1.3267,1.3427,80000.0],["2000-11-17",1.3507,1.3534,1.3214,1.3427,87500.0],["2000-11-20",1.332,1.3587,1.3267,1.3534,90000.0],["2000-11-21",1.3427,1.3587,1.3427,1.348,30000.0],["2000-11-22",1.3587,1.3587,1.3374,1.3587,71250.0],["2000-11-24",1.3587,1.364,1.3587,1.364,28750.0],["2000-11-27",1.348,1.364,1.348,1.348,73750.0],["2000-11-28",1.3614,1.364,1.3427,1.3427,138750.0],["2000-11-29",1.348,1.3587,1.348,1.3587,12500.0],["2000-11-30",1.3587,1.364,1.332,1.332,96250.0],["2000-12-01",1.348,1.364,1.34,1.364,125000.0],["2000-12-04",1.3614,1.3614,1.332,1.3347,127500.0],["2000-12-05",1.3587,1.3614,1.356,1.3614,28750.0],["2000-12-06",1.3427,1.358,1.332,1.3427,193750.0],["2000-12-07",1.3454,1.3454,1.3214,1.3374,62500.0],["2000-12-08",1.348,1.348,1.3267,1.3454,140000.0],["2000-12-11",1.3454,1.3454,1.332,1.3454,40000.0],["2000-12-12",1.332,1.3454,1.332,1.3454,28750.0],["2000-12-13",1.3569,1.3569,1.3461,1.3461,13750.0],["2000-12-14",1.3569,1.3704,1.3569,1.3704,18750.0],["2000-12-15",1.3677,1.3677,1.3138,1.3138,150000.0],["2000-12-18",1.3434,1.3542,1.3407,1.3488,137500.0],["2000-12-19",1.3569,1.3623,1.3354,1.3461,81250.0],["2000-12-20",1.3542,1.3542,1.303,1.303,68750.0],["2000-12-21",1.3461,1.3461,1.3138,1.3219,87500.0],["2000-12-22",1.3542,1.373,1.3461,1.3704,257500.0],["2000-12-26",1.365,1.3784,1.365,1.3656,30000.0],["2000-12-27",1.3784,1.3784,1.365,1.365,66250.0],["2000-12-28",1.3596,1.3838,1.338,1.3838,223750.0],["2000-12-29",1.3838,1.3838,1.3542,1.3542,132500.0],["2001-01-02",1.3596,1.3623,1.3246,1.3246,118750.0],["2001-01-03",1.3246,1.3838,1.2923,1.3838,197500.0],["2001-01-04",1.3784,1.3784,1.3354,1.3354,73750.0],["2001-01-05",1.3784,1.3784,1.3165,1.3192,76250.0],["2001-01-08",1.3138,1.3138,1.26,1.2707,73750.0],["2001-01-09",1.2707,1.2923,1.2707,1.2923,86250.0],["2001-01-10",1.2707,1.3784,1.2707,1.3757,131250.0],["2001-01-11",1.3757,1.3757,1.3569,1.3623,51250.0],["2001-01-12",1.3623,1.3784,1.3623,1.373,226250.0],["2001-01-16",1.3677,1.3838,1.3677,1.3784,141250.0],["2001-01-17",1.3677,1.408,1.3677,1.4,357500.0],["2001-01-18",1.4107,1.4215,1.3892,1.4054,757500.0],["2001-01-19",1.4269,1.4323,1.4054,1.4323,368750.0],["2001-01-22",1.4215,1.4592,1.4215,1.4565,113750.0],["2001-01-23",1.4592,1.4592,1.4215,1.443,178750.0],["2001-01-24",1.4323,1.4377,1.4107,1.4215,130000.0],["2001-01-25",1.4161,1.4377,1.4161,1.4215,358750.0],["2001-01-26",1.4215,1.435,1.4215,1.4269,227500.0],["2001-01-29",1.4269,1.4343,1.4215,1.4242,581250.0],["2001-01-30",1.4215,1.4538,1.4215,1.443,305000.0],["2001-01-31",1.4484,1.4619,1.4323,1.4619,295000.0],["2001-02-01",1.4323,1.4538,1.4323,1.435,25000.0],["2001-02-02",1.4323,1.4457,1.4323,1.4323,111250.0],["2001-02-05",1.4323,1.443,1.4323,1.4323,70000.0],["2001-02-06",1.4323,1.443,1.4323,1.4404,12500.0],["2001-02-07",1.4323,1.4404,1.4215,1.4323,112500.0],["2001-02-08",1.4269,1.4303,1.4107,1.4107,21250.0],["2001-02-09",1.4282,1.4282,1.4107,1.4215,101250.0],["2001-02-12",1.4215,1.4538,1.4215,1.4484,257500.0],["2001-02-13",1.4511,1.4531,1.435,1.4377,13750.0],["2001-02-14",1.4323,1.4377,1.4215,1.4323,742500.0],["2001-02-15",1.4323,1.4484,1.4242,1.4296,143750.0],["2001-02-16",1.4484,1.4484,1.4215,1.4215,23750.0],["2001-02-20",1.4215,1.4404,1.4215,1.4215,32500.0],["2001-02-21",1.4161,1.4323,1.4161,1.4242,75000.0],["2001-02-22",1.4215,1.4323,1.4215,1.4242,170000.0],["2001-02-23",1.4323,1.4484,1.4269,1.443,112500.0],["2001-02-26",1.4215,1.4511,1.4215,1.4269,6250.0],["2001-02-27",1.4161,1.4323,1.4161,1.4242,16250.0],["2001-02-28",1.4161,1.435,1.4107,1.4107,47500.0],["2001-03-01",1.4377,1.4377,1.3973,1.3973,18750.0],["2001-03-02",1.4323,1.4323,1.3677,1.3946,115000.0],["2001-03-05",1.4107,1.4161,1.3892,1.3973,53750.0],["2001-03-06",1.4154,1.4154,1.4054,1.4101,8750.0],["2001-03-07",1.4027,1.4215,1.3892,1.3892,47500.0],["2001-03-08",1.3811,1.3838,1.3811,1.3811,73750.0],["2001-03-09",1.365,1.4208,1.365,1.3946,48750.0],["2001-03-12",1.3623,1.3946,1.3542,1.3542,106250.0],["2001-03-13",1.3784,1.4215,1.3542,1.4215,67500.0],["2001-03-14",1.425,1.4359,1.4032,1.4032,88750.0],["2001-03-15",1.3822,1.3978,1.3597,1.3869,17500.0],["2001-03-16",1.4032,1.4032,1.3488,1.3828,201250.0],["2001-03-19",1.3665,1.4087,1.3652,1.406,46250.0],["2001-03-20",1.4087,1.4141,1.3706,1.3706,50000.0],["2001-03-21",1.3815,1.4032,1.3815,1.4032,133750.0],["2001-03-22",1.3815,1.4359,1.3652,1.4359,117500.0],["2001-03-23",1.4467,1.4467,1.4141,1.4155,40000.0],["2001-03-26",1.4331,1.4467,1.4032,1.425,41250.0],["2001-03-27",1.425,1.444,1.425,1.444,70000.0],["2001-03-28",1.4413,1.4467,1.4195,1.4195,28750.0],["2001-03-29",1.4168,1.4495,1.4141,1.4495,17500.0],["2001-03-30",1.4359,1.4467,1.3951,1.4467,41250.0],["2001-04-02",1.4032,1.4032,1.376,1.3808,17500.0],["2001-04-03",1.3788,1.4603,1.376,1.4413,137500.0],["2001-04-04",1.425,1.425,1.4032,1.408,3750.0],["2001-04-05",1.425,1.4957,1.425,1.4794,107500.0],["2001-04-06",1.4794,1.5011,1.4549,1.4549,88750.0],["2001-04-09",1.4576,1.5011,1.3597,1.405,96250.0],["2001-04-10",1.4467,1.4785,1.4467,1.4785,56250.0],["2001-04-11",1.4102,1.4328,1.4102,1.4328,15000.0],["2001-04-12",1.3993,1.4546,1.3993,1.4546,18750.0],["2001-04-16",1.4467,1.4576,1.4367,1.4576,40000.0],["2001-04-17",1.418,1.4768,1.418,1.4685,102500.0],["2001-04-18",1.4724,1.4881,1.4724,1.4881,87500.0],["2001-04-19",1.4794,1.4968,1.4663,1.4807,47500.0],["2001-04-20",1.4824,1.549,1.4772,1.549,306250.0],["2001-04-23",1.5081,1.5298,1.5081,1.5298,37500.0],["2001-04-24",1.509,1.5338,1.509,1.5338,51250.0],["2001-04-25",1.5446,1.6099,1.5433,1.6099,98750.0],["2001-04-26",1.6099,1.7187,1.5842,1.6752,141250.0],["2001-04-27",1.7026,1.7474,1.6643,1.7287,338750.0],["2001-04-30",1.6917,1.7296,1.6317,1.6591,96250.0],["2001-05-01",1.6343,1.6617,1.6317,1.6338,17500.0],["2001-05-02",1.6534,1.6534,1.6321,1.636,58750.0],["2001-05-03",1.6425,1.6482,1.5668,1.5777,38750.0],["2001-05-04",1.5664,1.6099,1.5229,1.6012,57500.0],["2001-05-07",1.6008,1.6534,1.6008,1.6125,43750.0],["2001-05-08",1.6534,1.6834,1.6425,1.6834,115000.0],["2001-05-09",1.6534,1.6539,1.6317,1.6534,37500.0],["2001-05-10",1.6534,1.6643,1.636,1.636,56250.0],["2001-05-11",1.6643,1.6643,1.6099,1.6395,82500.0],["2001-05-14",1.6482,1.6643,1.6425,1.6643,16250.0],["2001-05-15",1.6338,1.6534,1.6099,1.6534,206250.0],["2001-05-16",1.6534,1.7078,1.6534,1.6969,177500.0],["2001-05-17",1.7078,1.71,1.6208,1.6543,67500.0],["2001-05-18",1.6752,1.6752,1.6425,1.6639,32500.0],["2001-05-21",1.6425,1.6425,1.6269,1.6421,65000.0],["2001-05-22",1.6208,1.6425,1.6208,1.6217,38750.0],["2001-05-23",1.6199,1.623,1.6099,1.6099,10000.0],["2001-05-24",1.6099,1.6251,1.599,1.6251,52500.0],["2001-05-25",1.6251,1.6251,1.6251,1.6251,0.0],["2001-05-29",1.6103,1.6108,1.6099,1.6099,18750.0],["2001-05-30",1.6099,1.623,1.5999,1.623,72500.0],["2001-05-31",1.6534,1.6752,1.599,1.6012,117500.0],["2001-06-01",1.599,1.6425,1.5969,1.6425,17500.0],["2001-06-04",1.6317,1.7018,1.6317,1.6997,23000.0],["2001-06-05",1.6861,1.7132,1.6725,1.6774,107000.0],["2001-06-06",1.7296,1.7296,1.6453,1.6589,16000.0],["2001-06-07",1.6453,1.7214,1.6453,1.6861,29000.0],["2001-06-08",1.6861,1.6861,1.6453,1.6453,111000.0],["2001-06-11",1.6317,1.6453,1.6317,1.6317,17000.0],["2001-06-12",1.6213,1.6213,1.5871,1.5871,167000.0],["2001-06-13",1.6036,1.6349,1.6014,1.6052,20000.0],["2001-06-14",1.6052,1.6052,1.5937,1.5948,42000.0],["2001-06-15",1.703,1.7036,1.6481,1.6552,202000.0],["2001-06-18",1.6486,1.6624,1.6387,1.6387,4000.0],["2001-06-19",1.6486,1.6486,1.6184,1.6184,23000.0],["2001-06-20",1.6486,1.6486,1.6178,1.6453,52000.0],["2001-06-21",1.6453,1.7036,1.6453,1.7036,43000.0],["2001-06-22",1.703,1.7036,1.6503,1.6503,33000.0],["2001-06-25",1.6497,1.6541,1.6211,1.6503,156000.0],["2001-06-26",1.6486,1.6486,1.6228,1.6486,28000.0],["2001-06-27",1.6486,1.6624,1.6299,1.6486,52000.0],["2001-06-28",1.6486,1.7558,1.6486,1.7558,63000.0],["2001-06-29",1.7585,1.7959,1.7036,1.7036,61000.0],["2001-07-02",1.7305,1.7497,1.7036,1.7151,69000.0],["2001-07-03",1.7503,1.7503,1.7036,1.7201,45000.0],["2001-07-05",1.686,1.753,1.686,1.7146,29000.0],["2001-07-06",1.6651,1.7113,1.6651,1.6673,35000.0],["2001-07-09",1.6651,1.7019,1.6585,1.7019,9000.0],["2001-07-10",1.6596,1.6827,1.6585,1.6585,52000.0],["2001-07-11",1.6486,1.6541,1.614,1.6349,38000.0],["2001-07-12",1.6349,1.6486,1.5937,1.6486,59000.0],["2001-07-13",1.5937,1.6486,1.5937,1.6349,55000.0],["2001-07-16",1.6486,1.6486,1.6041,1.6041,20000.0],["2001-07-17",1.6101,1.6624,1.6041,1.6624,69000.0],["2001-07-18",1.6624,1.6695,1.6431,1.6651,35000.0],["2001-07-19",1.6898,1.7173,1.6893,1.7173,13000.0],["2001-07-20",1.6514,1.7173,1.6514,1.6558,30000.0],["2001-07-23",1.7157,1.7305,1.6689,1.6827,13000.0],["2001-07-24",1.7036,1.7173,1.6514,1.7173,13000.0],["2001-07-25",1.731,1.731,1.6657,1.7294,14000.0],["2001-07-26",1.6788,1.7574,1.6788,1.7294,32000.0],["2001-07-27",1.6514,1.7277,1.6514,1.7277,26000.0],["2001-07-30",1.7036,1.7036,1.6761,1.6794,14000.0],["2001-07-31",1.7036,1.731,1.6766,1.6777,44000.0],["2001-08-01",1.6761,1.7173,1.6761,1.7047,22000.0],["2001-08-02",1.6882,1.692,1.6552,1.692,34000.0],["2001-08-03",1.7091,1.747,1.6624,1.747,16000.0],["2001-08-06",1.731,1.731,1.6959,1.6959,12000.0],["2001-08-07",1.6816,1.7256,1.6486,1.7256,20000.0],["2001-08-08",1.7256,1.753,1.6722,1.6761,39000.0],["2001-08-09",1.6596,1.7245,1.6596,1.7245,4000.0],["2001-08-10",1.6624,1.7239,1.6624,1.7239,12000.0],["2001-08-13",1.7036,1.7228,1.7036,1.7228,13000.0],["2001-08-14",1.7008,1.7585,1.7008,1.7107,80000.0],["2001-08-15",1.7201,1.7497,1.7201,1.7266,48000.0],["2001-08-16",1.7228,1.7596,1.7228,1.7596,48000.0],["2001-08-17",1.7596,1.7833,1.7585,1.7833,44000.0],["2001-08-20",1.7673,1.797,1.7673,1.797,24000.0],["2001-08-21",1.7997,1.8025,1.7915,1.797,71000.0],["2001-08-22",1.7684,1.797,1.7684,1.7964,19000.0],["2001-08-23",1.7992,1.7997,1.764,1.7997,66000.0],["2001-08-24",1.764,1.8085,1.764,1.8085,45000.0],["2001-08-27",1.7624,1.7997,1.7591,1.7618,48000.0],["2001-08-28",1.7635,1.8069,1.7442,1.7585,48000.0],["2001-08-29",1.7525,1.7525,1.7058,1.7069,34000.0],["2001-08-30",1.725,1.7767,1.7041,1.7701,63000.0],["2001-08-31",1.7695,1.7695,1.7398,1.7398,39000.0],["2001-09-04",1.7679,1.7695,1.7431,1.7585,40000.0],["2001-09-05",1.7354,1.7569,1.7036,1.7569,20000.0],["2001-09-06",1.703,1.7569,1.703,1.7552,16000.0],["2001-09-07",1.7107,1.7107,1.6552,1.6552,50000.0],["2001-09-10",1.6777,1.6953,1.653,1.6788,55000.0],["2001-09-17",1.6486,1.6486,1.5937,1.6349,241000.0],["2001-09-18",1.5937,1.5992,1.5799,1.5937,33000.0],["2001-09-19",1.5937,1.6184,1.5662,1.6184,64000.0],["2001-09-20",1.5662,1.5755,1.5112,1.5129,41000.0],["2001-09-21",1.5195,1.5409,1.4838,1.5387,175000.0],["2001-09-24",1.5552,1.5552,1.4947,1.5349,43000.0],["2001-09-25",1.5349,1.5717,1.5019,1.5717,59000.0],["2001-09-26",1.5717,1.575,1.5524,1.5656,44000.0],["2001-09-27",1.5524,1.5964,1.5404,1.5904,36000.0],["2001-09-28",1.6211,1.6228,1.5524,1.6228,95000.0],["2001-10-01",1.5937,1.7316,1.5937,1.7316,98000.0],["2001-10-02",1.6766,1.7519,1.6761,1.7063,118000.0],["2001-10-03",1.6783,1.7448,1.6761,1.7036,98000.0],["2001-10-04",1.7036,1.7036,1.6942,1.7036,77000.0],["2001-10-05",1.7036,1.7036,1.6761,1.7008,22000.0],["2001-10-08",1.7036,1.7036,1.6761,1.6761,3000.0],["2001-10-09",1.6761,1.6948,1.5667,1.5667,39000.0],["2001-10-10",1.6744,1.6744,1.5662,1.642,27000.0],["2001-10-11",1.6332,1.6349,1.6107,1.6349,24000.0],["2001-10-12",1.6211,1.6349,1.6211,1.6349,8000.0],["2001-10-15",1.6211,1.6332,1.4947,1.5662,83000.0],["2001-10-16",1.5629,1.6486,1.5151,1.6486,80000.0],["2001-10-17",1.6486,1.6486,1.5277,1.5426,46000.0],["2001-10-18",1.5387,1.5442,1.5118,1.5393,39000.0],["2001-10-19",1.5442,1.6349,1.5442,1.6349,23000.0],["2001-10-22",1.6365,1.6486,1.6349,1.6486,34000.0],["2001-10-23",1.6481,1.6486,1.603,1.603,41000.0],["2001-10-24",1.603,1.603,1.603,1.603,0.0],["2001-10-25",1.603,1.6678,1.5662,1.6678,27000.0],["2001-10-26",1.6761,1.7036,1.6349,1.6585,32000.0],["2001-10-29",1.6624,1.6624,1.6145,1.6431,9000.0],["2001-10-30",1.6217,1.6475,1.6195,1.6195,21000.0],["2001-10-31",1.5937,1.6437,1.5937,1.6409,34000.0],["2001-11-01",1.6107,1.614,1.6107,1.614,11000.0],["2001-11-02",1.6228,1.6536,1.6228,1.6228,22000.0],["2001-11-05",1.6761,1.6761,1.6503,1.6541,36000.0],["2001-11-06",1.67,1.6761,1.6585,1.6711,59000.0],["2001-11-07",1.6657,1.6657,1.6486,1.6514,38000.0],["2001-11-08",1.6354,1.6354,1.5959,1.6101,44000.0],["2001-11-09",1.6349,1.6404,1.5964,1.6151,40000.0],["2001-11-12",1.614,1.614,1.6019,1.6019,11000.0],["2001-11-13",1.6178,1.6178,1.6085,1.6085,18000.0],["2001-11-14",1.5882,1.6118,1.5882,1.592,48000.0],["2001-11-15",1.6068,1.6074,1.5942,1.6074,33000.0],["2001-11-16",1.6074,1.6074,1.5909,1.5909,42000.0],["2001-11-19",1.5909,1.5909,1.5662,1.5849,126000.0],["2001-11-20",1.6068,1.6068,1.581,1.581,15000.0],["2001-11-21",1.5854,1.5882,1.5662,1.5662,85000.0],["2001-11-23",1.5799,1.5799,1.5585,1.5794,9000.0],["2001-11-26",1.5788,1.5799,1.5535,1.5733,119000.0],["2001-11-27",1.5502,1.5634,1.5497,1.5629,56000.0],["2001-11-28",1.5634,1.5772,1.5541,1.5772,67000.0],["2001-11-29",1.5821,1.5909,1.5695,1.5717,84000.0],["2001-11-30",1.5662,1.5882,1.5656,1.5656,106000.0],["2001-12-03",1.5656,1.5656,1.5491,1.5623,94000.0],["2001-12-04",1.5656,1.5794,1.5585,1.5794,20000.0],["2001-12-05",1.5579,1.5964,1.5579,1.5937,61000.0],["2001-12-06",1.5986,1.6074,1.5744,1.5992,36000.0],["2001-12-07",1.5992,1.6404,1.5799,1.6404,33000.0],["2001-12-10",1.6398,1.6398,1.6079,1.6239,57000.0],["2001-12-11",1.6277,1.6591,1.6277,1.6376,42000.0],["2001-12-12",1.6815,1.6815,1.6237,1.6537,42000.0],["2001-12-13",1.6365,1.6365,1.6054,1.6054,32000.0],["2001-12-14",1.6054,1.606,1.5682,1.5954,44000.0],["2001-12-17",1.5782,1.6271,1.5549,1.6271,122000.0],["2001-12-18",1.6548,1.7126,1.6521,1.7126,81000.0],["2001-12-19",1.6931,1.7126,1.6665,1.7126,26000.0],["2001-12-20",1.6632,1.6893,1.6188,1.6188,79000.0],["2001-12-21",1.6515,1.6643,1.6093,1.6637,417000.0],["2001-12-24",1.6654,1.6709,1.6265,1.6654,19000.0],["2001-12-26",1.6709,1.7209,1.6709,1.7181,32000.0],["2001-12-27",1.7209,1.7209,1.6937,1.6937,75000.0],["2001-12-28",1.6937,1.7109,1.6931,1.7109,41000.0],["2001-12-31",1.707,1.707,1.6693,1.6709,57000.0],["2002-01-02",1.6959,1.6959,1.6332,1.6482,21000.0],["2002-01-03",1.6432,1.6654,1.6432,1.6654,57000.0],["2002-01-04",1.6654,1.6815,1.6443,1.6482,81000.0],["2002-01-07",1.6648,1.6937,1.6571,1.6654,103000.0],["2002-01-08",1.6765,1.6765,1.6265,1.6765,77000.0],["2002-01-09",1.6765,1.7037,1.6709,1.6709,75000.0],["2002-01-10",1.6587,1.6698,1.6587,1.6626,11000.0],["2002-01-11",1.646,1.6815,1.6454,1.6815,85000.0],["2002-01-14",1.6759,1.6876,1.6587,1.6587,174000.0],["2002-01-15",1.677,1.6881,1.6654,1.6881,50000.0],["2002-01-16",1.6881,1.7092,1.6881,1.6987,33000.0],["2002-01-17",1.7092,1.7181,1.702,1.7181,107000.0],["2002-01-18",1.6937,1.6937,1.6931,1.6931,58000.0],["2002-01-22",1.6748,1.6931,1.6748,1.6931,18000.0],["2002-01-23",1.6709,1.7004,1.6709,1.6976,118000.0],["2002-01-24",1.6848,1.7042,1.6376,1.7031,45000.0],["2002-01-25",1.6898,1.7059,1.6898,1.6904,47000.0],["2002-01-28",1.6987,1.7203,1.6987,1.7203,12000.0],["2002-01-29",1.7031,1.7176,1.6937,1.6937,26000.0],["2002-01-30",1.6893,1.7209,1.6893,1.7209,46000.0],["2002-01-31",1.6876,1.7209,1.6876,1.7209,177000.0],["2002-02-01",1.7209,1.7209,1.7065,1.7126,65000.0],["2002-02-04",1.7126,1.7159,1.682,1.682,55000.0],["2002-02-05",1.6854,1.6909,1.6793,1.6865,96000.0],["2002-02-06",1.6659,1.6876,1.6659,1.6781,26000.0],["2002-02-07",1.6904,1.6992,1.6793,1.6992,47000.0],["2002-02-08",1.6793,1.7209,1.6793,1.7209,28000.0],["2002-02-11",1.7209,1.7209,1.7142,1.7209,16000.0],["2002-02-12",1.7209,1.7548,1.7209,1.7548,89000.0],["2002-02-13",1.762,1.7764,1.762,1.7764,28000.0],["2002-02-14",1.7498,1.7908,1.7498,1.7764,136000.0],["2002-02-15",1.7808,1.7903,1.762,1.762,53000.0],["2002-02-19",1.7603,1.7709,1.7486,1.7681,47000.0],["2002-02-20",1.7681,1.7903,1.7514,1.7903,41000.0],["2002-02-21",1.7903,1.7953,1.7775,1.7775,72000.0],["2002-02-22",1.7775,1.8042,1.7775,1.8042,106000.0],["2002-02-25",1.7886,1.8125,1.7881,1.8092,152000.0],["2002-02-26",1.8047,1.8047,1.7931,1.8047,19000.0],["2002-02-27",1.8042,1.8303,1.7931,1.7931,47000.0],["2002-02-28",1.7975,1.8042,1.7975,1.8042,34000.0],["2002-03-01",1.7925,1.8153,1.7925,1.8119,57000.0],["2002-03-04",1.8047,1.818,1.7925,1.8153,70000.0],["2002-03-05",1.8042,1.8175,1.782,1.782,118000.0],["2002-03-06",1.7797,1.7931,1.7786,1.7931,48000.0],["2002-03-07",1.7903,1.8042,1.7903,1.8042,10000.0],["2002-03-08",1.8042,1.8042,1.7892,1.8042,44000.0],["2002-03-11",1.8042,1.818,1.7964,1.818,38000.0],["2002-03-12",1.8042,1.8458,1.8003,1.8303,144000.0],["2002-03-13",1.8336,1.8566,1.8319,1.8459,37000.0],["2002-03-14",1.8499,1.8599,1.8258,1.8599,61000.0],["2002-03-15",1.8022,1.8459,1.8022,1.8207,206000.0],["2002-03-18",1.8179,1.8622,1.8179,1.8599,50000.0],["2002-03-19",1.8487,1.8599,1.8487,1.8599,36000.0],["2002-03-20",1.8627,1.8627,1.8543,1.8543,34000.0],["2002-03-21",1.8627,1.8852,1.8543,1.8852,71000.0],["2002-03-22",1.8896,1.8896,1.8555,1.8627,79000.0],["2002-03-25",1.8627,1.8768,1.8627,1.8627,47000.0],["2002-03-26",1.8902,1.9048,1.8549,1.8768,50000.0],["2002-03-27",1.8768,1.9048,1.8768,1.9048,22000.0],["2002-03-28",1.8768,1.9216,1.8571,1.8605,107000.0],["2002-04-01",1.8605,1.8824,1.8571,1.8768,111000.0],["2002-04-02",1.8768,1.8801,1.8571,1.8801,51000.0],["2002-04-03",1.8908,1.8908,1.8571,1.8588,79000.0],["2002-04-04",1.8908,1.8908,1.8711,1.8908,25000.0],["2002-04-05",1.8908,1.8908,1.8571,1.8588,26000.0],["2002-04-08",1.8571,1.9115,1.8487,1.9104,181000.0],["2002-04-09",1.9104,1.9283,1.9092,1.9283,63000.0],["2002-04-10",1.9109,1.9608,1.9109,1.9608,212000.0],["2002-04-11",1.9608,1.9608,1.9328,1.9333,86000.0],["2002-04-12",1.9608,2.0028,1.9602,2.0028,181000.0],["2002-04-15",1.9994,2.0028,1.9832,1.9832,78000.0],["2002-04-16",1.9938,2.0168,1.9899,2.0162,87000.0],["2002-04-17",2.0168,2.019,1.9899,1.9899,37000.0],["2002-04-18",2.0162,2.0168,1.9782,2.0028,42000.0],["2002-04-19",2.0028,2.0028,1.981,1.9888,42000.0],["2002-04-22",1.9966,1.9966,1.9692,1.9748,153000.0],["2002-04-23",1.9994,1.9994,1.9748,1.9933,94000.0],["2002-04-24",1.9838,2.0028,1.9838,1.9838,30000.0],["2002-04-25",1.9888,2.0034,1.9888,2.0034,47000.0],["2002-04-26",1.9916,2.0168,1.9916,2.0028,61000.0],["2002-04-29",2.0162,2.0168,2.0112,2.0168,42000.0],["2002-04-30",2.0112,2.0174,2.0106,2.0174,163000.0],["2002-05-01",2.0073,2.0588,2.0039,2.0476,223000.0],["2002-05-02",2.0168,2.1395,2.0168,2.1345,269000.0],["2002-05-03",2.112,2.1345,2.112,2.1137,109000.0],["2002-05-06",2.1204,2.1345,2.084,2.1232,44000.0],["2002-05-07",2.084,2.1277,2.0644,2.0807,171000.0],["2002-05-08",2.07,2.1283,2.07,2.0779,190000.0],["2002-05-09",2.0868,2.0868,2.0303,2.0303,199000.0],["2002-05-10",2.028,2.0616,1.9608,1.963,165000.0],["2002-05-13",1.9888,2.0308,1.9608,1.9664,156000.0],["2002-05-14",1.9916,2.0314,1.9647,1.9899,199000.0],["2002-05-15",2.0162,2.0168,2.005,2.0112,106000.0],["2002-05-16",2.0084,2.0168,2.0017,2.0056,80000.0],["2002-05-17",2.0123,2.0168,1.9983,2.0118,39000.0],["2002-05-20",1.9983,2.0084,1.9608,1.9737,90000.0],["2002-05-21",1.9669,2.0588,1.9608,2.0588,302000.0],["2002-05-22",2.0583,2.0588,1.9821,2.0583,205000.0],["2002-05-23",2.0583,2.0728,2.0381,2.0588,173000.0],["2002-05-24",2.0594,2.0644,1.9994,2.0644,53000.0],["2002-05-28",2.0392,2.0392,1.9726,1.9944,89000.0],["2002-05-29",1.9681,2.0235,1.9681,2.0056,89000.0],["2002-05-30",1.9888,2.0443,1.9888,2.0336,100000.0],["2002-05-31",2.0162,2.0448,1.9894,2.0112,64000.0],["2002-06-03",2.0,2.0431,2.0,2.0179,98000.0],["2002-06-04",2.0179,2.0224,1.9894,2.0224,83000.0],["2002-06-05",2.0364,2.0364,1.9944,2.0224,31000.0],["2002-06-06",2.0303,2.0303,1.9894,2.0112,119000.0],["2002-06-07",2.0028,2.0308,2.0028,2.0308,70000.0],["2002-06-10",2.0303,2.0728,2.0196,2.0459,96000.0],["2002-06-11",2.0728,2.0728,2.0448,2.0627,85000.0],["2002-06-12",2.0831,2.1057,2.0644,2.104,108000.0],["2002-06-13",2.1035,2.1295,2.0667,2.1136,168000.0],["2002-06-14",2.095,2.1657,2.095,2.1651,143000.0],["2002-06-17",2.1651,2.1776,2.1312,2.1776,194000.0],["2002-06-18",2.1742,2.203,2.1742,2.1747,129000.0],["2002-06-19",2.1634,2.1974,2.1346,2.1951,170000.0],["2002-06-20",2.138,2.1979,2.0933,2.1612,182000.0],["2002-06-21",2.1278,2.2336,2.1267,2.2336,285000.0],["2002-06-24",2.2341,2.3472,2.1583,2.3472,339000.0],["2002-06-25",2.3501,2.3529,2.3048,2.3274,187000.0],["2002-06-26",2.3048,2.3755,2.2963,2.3755,395000.0],["2002-06-27",2.3755,2.4276,2.2907,2.4236,541000.0],["2002-06-28",2.414,2.4321,2.3048,2.3659,1049000.0],["2002-07-01",2.3603,2.3603,2.2268,2.2505,172000.0],["2002-07-02",2.2907,2.2907,2.1606,2.1917,190000.0],["2002-07-03",2.1634,2.2698,2.1634,2.2692,89000.0],["2002-07-05",2.2681,2.2703,2.2381,2.2703,11000.0],["2002-07-08",2.2703,2.2765,2.2347,2.2426,85000.0],["2002-07-09",2.2341,2.2873,2.22,2.2624,52000.0],["2002-07-10",2.2205,2.2681,2.2058,2.2534,111000.0],["2002-07-11",2.2058,2.2624,2.186,2.2618,47000.0],["2002-07-12",2.2211,2.2217,2.121,2.1623,77000.0],["2002-07-15",2.1832,2.1832,1.9796,2.0577,168000.0],["2002-07-16",1.9858,2.0927,1.9858,2.0922,75000.0],["2002-07-17",2.0927,2.1204,2.0079,2.1142,138000.0],["2002-07-18",2.0644,2.1351,2.0503,2.0503,181000.0],["2002-07-19",2.0362,2.0712,2.0294,2.0396,121000.0],["2002-07-22",2.039,2.0616,2.022,2.0588,77000.0],["2002-07-23",2.0503,2.061,2.022,2.061,135000.0],["2002-07-24",2.0362,2.2058,2.0339,2.2025,102000.0],["2002-07-25",2.1216,2.2104,2.1216,2.1493,126000.0],["2002-07-26",2.2058,2.2341,2.121,2.1776,276000.0],["2002-07-29",2.2285,2.2285,2.1578,2.2058,155000.0],["2002-07-30",2.2466,2.2471,2.1719,2.1917,221000.0],["2002-07-31",2.22,2.22,2.1549,2.1549,144000.0],["2002-08-01",2.1549,2.2013,2.1131,2.1572,96000.0],["2002-08-02",2.1572,2.1572,1.9711,2.0079,336000.0],["2002-08-05",2.0073,2.0226,1.9909,1.9909,127000.0],["2002-08-06",1.9915,2.0922,1.9915,2.0842,294000.0],["2002-08-07",2.0729,2.121,2.0373,2.1204,354000.0],["2002-08-08",2.065,2.1493,2.065,2.1493,57000.0],["2002-08-09",2.1069,2.1493,2.0729,2.1097,50000.0],["2002-08-12",2.0503,2.1487,2.0367,2.1476,23000.0],["2002-08-13",2.0797,2.0984,1.9802,1.9802,108000.0],["2002-08-14",2.1408,2.1408,2.0034,2.0859,125000.0],["2002-08-15",2.1459,2.1459,2.0503,2.0503,80000.0],["2002-08-16",2.0752,2.1351,2.0616,2.121,30000.0],["2002-08-19",2.1459,2.1465,2.0639,2.108,81000.0],["2002-08-20",2.056,2.0905,2.056,2.0718,116000.0],["2002-08-21",2.0718,2.1482,2.0577,2.1317,82000.0],["2002-08-22",2.0842,2.104,2.0644,2.1018,70000.0],["2002-08-23",2.0927,2.104,2.0441,2.0441,51000.0],["2002-08-26",2.0922,2.0956,2.0644,2.0933,123000.0],["2002-08-27",2.0537,2.095,2.0164,2.0169,169000.0],["2002-08-28",2.0192,2.0978,2.0192,2.0435,111000.0],["2002-08-29",2.0107,2.0667,2.0084,2.0577,93000.0],["2002-08-30",2.0362,2.065,2.0079,2.0079,83000.0],["2002-09-03",2.0362,2.0656,2.009,2.0254,110000.0],["2002-09-04",2.0237,2.0944,2.022,2.0882,55000.0],["2002-09-05",2.0265,2.0752,2.0107,2.0107,63000.0],["2002-09-06",2.0633,2.1487,2.0254,2.1487,75000.0],["2002-09-09",2.0509,2.1634,2.0509,2.1617,97000.0],["2002-09-10",2.0927,2.2036,2.0927,2.1889,156000.0],["2002-09-11",2.2058,2.2443,2.2058,2.216,71000.0],["2002-09-12",2.2172,2.2172,2.135,2.135,45000.0],["2002-09-13",2.1772,2.1772,2.1413,2.1681,40000.0],["2002-09-16",2.1687,2.1687,2.1401,2.1464,38000.0],["2002-09-17",2.1818,2.1818,2.1316,2.1441,37000.0],["2002-09-18",2.1458,2.2257,2.1316,2.1846,75000.0],["2002-09-19",2.1841,2.1846,2.1213,2.1213,69000.0],["2002-09-20",2.2543,2.2543,2.1201,2.1903,386000.0],["2002-09-23",2.1236,2.1829,2.0602,2.1281,132000.0],["2002-09-24",2.1344,2.1344,2.0888,2.1082,102000.0],["2002-09-25",2.1116,2.1401,2.0865,2.1401,92000.0],["2002-09-26",2.1396,2.1687,2.1396,2.1687,71000.0],["2002-09-27",2.1681,2.1687,2.0745,2.0773,56000.0],["2002-09-30",2.119,2.119,2.0579,2.0796,126000.0],["2002-10-01",2.0608,2.0831,2.0477,2.0831,88000.0],["2002-10-02",2.0825,2.0876,2.0545,2.0545,79000.0],["2002-10-03",2.0722,2.0722,2.0083,2.0545,53000.0],["2002-10-04",2.0876,2.0967,2.0751,2.0836,44000.0],["2002-10-07",2.0745,2.0745,2.0117,2.0266,47000.0],["2002-10-08",2.0602,2.0602,2.03,2.0585,31000.0],["2002-10-09",2.0294,2.0517,1.9775,1.9775,118000.0],["2002-10-10",1.9746,2.0334,1.9569,2.0334,139000.0],["2002-10-11",1.9615,2.0431,1.9615,2.0397,139000.0],["2002-10-14",2.038,2.0659,1.9832,2.0659,89000.0],["2002-10-15",2.0688,2.1401,2.046,2.1338,132000.0],["2002-10-16",2.1453,2.1458,2.1167,2.1167,147000.0],["2002-10-17",2.1361,2.155,2.1116,2.1401,63000.0],["2002-10-18",2.1401,2.1407,2.0939,2.119,48000.0],["2002-10-21",2.0922,2.1287,2.0922,2.1013,38000.0],["2002-10-22",2.0979,2.1287,2.0979,2.1002,43000.0],["2002-10-23",2.1572,2.1584,2.0973,2.1578,94000.0],["2002-10-24",2.123,2.1264,2.0545,2.0659,76000.0],["2002-10-25",2.1401,2.1829,2.1053,2.1681,89000.0],["2002-10-28",2.1133,2.1755,2.1133,2.1401,46000.0],["2002-10-29",2.1264,2.1863,2.1264,2.1863,48000.0],["2002-10-30",2.1624,2.2217,2.1475,2.2217,84000.0],["2002-10-31",2.2172,2.2309,2.2029,2.2052,64000.0],["2002-11-01",2.1869,2.2828,2.1829,2.2828,203000.0],["2002-11-04",2.2822,2.3102,2.2794,2.3102,115000.0],["2002-11-05",2.3113,2.3113,2.2463,2.2623,86000.0],["2002-11-06",2.2822,2.3256,2.26,2.325,288000.0],["2002-11-07",2.2771,2.345,2.2771,2.3273,221000.0],["2002-11-08",2.3342,2.3536,2.3045,2.3376,131000.0],["2002-11-11",2.3433,2.3541,2.3273,2.3507,250000.0],["2002-11-12",2.3399,2.3627,2.3256,2.3399,142000.0],["2002-11-13",2.3256,2.3621,2.3256,2.3256,92000.0],["2002-11-14",2.3507,2.3969,2.2417,2.3969,137000.0],["2002-11-15",2.3935,2.3935,2.2891,2.3707,26000.0],["2002-11-18",2.4026,2.4026,2.2366,2.2651,60000.0],["2002-11-19",2.2651,2.3376,2.232,2.232,145000.0],["2002-11-20",2.2959,2.2959,2.2343,2.2822,282000.0],["2002-11-21",2.2822,2.3113,2.2229,2.3113,114000.0],["2002-11-22",2.2822,2.2822,2.1978,2.2035,101000.0],["2002-11-25",2.2257,2.2822,2.1441,2.2246,115000.0],["2002-11-26",2.2252,2.2257,2.1858,2.2257,46000.0],["2002-11-27",2.2257,2.2571,2.196,2.2571,82000.0],["2002-11-29",2.2571,2.2571,2.2223,2.2383,54000.0],["2002-12-02",2.1943,2.2571,2.1943,2.2565,42000.0],["2002-12-03",2.2571,2.2571,2.1687,2.1687,108000.0],["2002-12-04",2.2531,2.2531,2.1801,2.1972,99000.0],["2002-12-05",2.2086,2.2263,2.1972,2.1972,21000.0],["2002-12-06",2.1972,2.2343,2.1664,2.2143,39000.0],["2002-12-09",2.1687,2.2143,2.1681,2.1915,95000.0],["2002-12-10",2.208,2.2828,2.1978,2.2657,101000.0],["2002-12-11",2.2685,2.2828,2.26,2.2611,41000.0],["2002-12-12",2.2945,2.3031,2.2818,2.3014,48000.0],["2002-12-13",2.2692,2.3118,2.2692,2.3003,116000.0],["2002-12-16",2.2122,2.2709,2.1678,2.2703,178000.0],["2002-12-17",2.2168,2.2594,2.2168,2.2594,34000.0],["2002-12-18",2.2594,2.2887,2.2594,2.2859,49000.0],["2002-12-19",2.2542,2.3164,2.2024,2.3089,81000.0],["2002-12-20",2.3164,2.3722,2.1972,2.3665,263000.0],["2002-12-23",2.3377,2.4125,2.2801,2.3613,135000.0],["2002-12-24",2.3953,2.3953,2.3722,2.3722,19000.0],["2002-12-26",2.3722,2.4033,2.3429,2.3607,116000.0],["2002-12-27",2.3331,2.3601,2.2456,2.2968,156000.0],["2002-12-30",2.3601,2.3601,2.188,2.2346,115000.0],["2002-12-31",2.2467,2.2749,2.188,2.188,301000.0],["2003-01-02",2.2732,2.2732,2.1747,2.2381,83000.0],["2003-01-03",2.2168,2.226,2.1742,2.1822,127000.0],["2003-01-06",2.1822,2.2145,2.177,2.1788,95000.0],["2003-01-07",2.1736,2.1937,2.116,2.1333,251000.0],["2003-01-08",2.207,2.207,2.1016,2.1062,133000.0],["2003-01-09",2.1079,2.2024,2.1079,2.1586,144000.0],["2003-01-10",2.139,2.1494,2.1223,2.1316,47000.0],["2003-01-13",2.1592,2.1592,2.0757,2.0878,148000.0],["2003-01-14",2.0878,2.1304,2.0866,2.1304,59000.0],["2003-01-15",2.1304,2.1304,2.0809,2.108,98000.0],["2003-01-16",2.1241,2.1448,2.0878,2.108,82000.0],["2003-01-17",2.1079,2.1592,2.0792,2.131,151000.0],["2003-01-21",2.116,2.1707,2.116,2.1592,50000.0],["2003-01-22",2.1724,2.1874,2.165,2.1874,49000.0],["2003-01-23",2.1707,2.1972,2.1183,2.1747,87000.0],["2003-01-24",2.2024,2.2024,2.078,2.1126,84000.0],["2003-01-27",2.1298,2.1874,2.0728,2.0947,197000.0],["2003-01-28",2.1016,2.1557,2.0302,2.1172,211000.0],["2003-01-29",2.0573,2.0924,2.0573,2.0901,68000.0],["2003-01-30",2.0901,2.116,2.0728,2.0728,220000.0],["2003-01-31",2.0728,2.1321,2.0728,2.1212,63000.0],["2003-02-03",2.1097,2.127,2.0993,2.1137,33000.0],["2003-02-04",2.127,2.127,2.0665,2.1177,57000.0],["2003-02-05",2.1229,2.1229,2.0642,2.0895,117000.0],["2003-02-06",2.0843,2.1103,2.0527,2.0953,183000.0],["2003-02-07",2.0884,2.0901,2.0383,2.0383,138000.0],["2003-02-10",2.0314,2.0763,2.0296,2.044,176000.0],["2003-02-11",2.0573,2.0728,2.0152,2.0152,130000.0],["2003-02-12",2.0268,2.0268,1.9629,1.9646,249000.0],["2003-02-13",1.9778,1.9922,1.9634,1.9865,104000.0],["2003-02-14",1.9761,2.0412,1.9761,2.0412,69000.0],["2003-02-18",2.0435,2.1586,2.0435,2.1586,125000.0],["2003-02-19",2.1592,2.1684,2.0492,2.0843,151000.0],["2003-02-20",2.0728,2.0941,2.0728,2.0866,31000.0],["2003-02-21",2.0832,2.1448,2.0832,2.1448,170000.0],["2003-02-24",2.1293,2.1419,2.1016,2.1419,103000.0],["2003-02-25",2.1454,2.1811,2.1431,2.1793,94000.0],["2003-02-26",2.1563,2.1834,2.1385,2.1569,72000.0],["2003-02-27",2.1661,2.188,2.1575,2.1874,71000.0],["2003-02-28",2.1874,2.3175,2.1736,2.26,311000.0],["2003-03-03",2.2859,2.2859,2.2081,2.2243,156000.0],["2003-03-04",2.2415,2.2438,2.2087,2.2231,92000.0],["2003-03-05",2.2312,2.2404,2.2156,2.2369,88000.0],["2003-03-06",2.2392,2.2392,2.211,2.2197,47000.0],["2003-03-07",2.2237,2.2467,2.1995,2.2081,55000.0],["2003-03-10",2.2047,2.2093,2.1592,2.1598,56000.0],["2003-03-11",2.139,2.1759,2.139,2.1598,33000.0],["2003-03-12",2.1592,2.1766,2.1301,2.165,53000.0],["2003-03-13",2.1662,2.2667,2.1476,2.2667,49000.0],["2003-03-14",2.2667,2.2958,2.258,2.2626,93000.0],["2003-03-17",2.2952,2.344,2.2231,2.3434,190000.0],["2003-03-18",2.3498,2.3498,2.2632,2.2638,175000.0],["2003-03-19",2.2812,2.2812,2.1534,2.1894,130000.0],["2003-03-20",2.1534,2.2086,2.1534,2.1964,102000.0],["2003-03-21",2.2452,2.2464,2.1388,2.1702,197000.0],["2003-03-24",2.1359,2.1708,2.1359,2.1697,28000.0],["2003-03-25",2.1697,2.2214,2.1423,2.197,51000.0],["2003-03-26",2.2249,2.2249,2.1412,2.1412,82000.0],["2003-03-27",2.1447,2.1447,2.1104,2.1354,114000.0],["2003-03-28",2.1447,2.1447,2.1022,2.1022,94000.0],["2003-03-31",2.1789,2.1789,2.0633,2.0633,213000.0],["2003-04-01",2.0749,2.1284,2.0348,2.1284,158000.0],["2003-04-02",2.1505,2.1749,2.1307,2.1394,92000.0],["2003-04-03",2.1499,2.165,2.1133,2.1272,78000.0],["2003-04-04",2.1673,2.1673,2.0749,2.0924,69000.0],["2003-04-07",2.14,2.14,2.0929,2.0929,65000.0],["2003-04-08",2.1034,2.1301,2.0924,2.0958,44000.0],["2003-04-09",2.1795,2.1935,2.0883,2.1447,134000.0],["2003-04-10",2.208,2.208,2.1371,2.1371,68000.0],["2003-04-11",2.1697,2.1778,2.1069,2.1586,72000.0],["2003-04-14",2.1592,2.2313,2.1499,2.2191,64000.0],["2003-04-15",2.2289,2.2696,2.2098,2.2679,127000.0],["2003-04-16",2.2754,2.3243,2.2673,2.3243,65000.0],["2003-04-17",2.3248,2.3248,2.2243,2.2318,113000.0],["2003-04-21",2.2301,2.2301,2.2022,2.2086,41000.0],["2003-04-22",2.2086,2.2882,2.197,2.2882,138000.0],["2003-04-23",2.3208,2.383,2.3208,2.383,128000.0],["2003-04-24",2.3766,2.3986,2.3399,2.3411,91000.0],["2003-04-25",2.3498,2.3626,2.3365,2.3365,45000.0],["2003-04-28",2.3824,2.3824,2.3452,2.3452,60000.0],["2003-04-29",2.3533,2.3824,2.3248,2.3248,185000.0],["2003-04-30",2.3219,2.3539,2.3103,2.3254,76000.0],["2003-05-01",2.3306,2.3306,2.2563,2.2563,382000.0],["2003-05-02",2.3103,2.3103,2.2347,2.2377,253000.0],["2003-05-05",2.2377,2.3068,2.2377,2.2574,97000.0],["2003-05-06",2.308,2.308,2.2377,2.2615,151000.0],["2003-05-07",2.3097,2.3277,2.2301,2.319,191000.0],["2003-05-08",2.3196,2.3196,2.2528,2.2667,109000.0],["2003-05-09",2.2667,2.3243,2.2597,2.3004,63000.0],["2003-05-12",2.2586,2.3179,2.2539,2.2783,109000.0],["2003-05-13",2.2481,2.2987,2.2318,2.2876,146000.0],["2003-05-14",2.3243,2.3243,2.2725,2.2783,55000.0],["2003-05-15",2.294,2.3818,2.2929,2.3818,110000.0],["2003-05-16",2.3283,2.3812,2.2987,2.2987,96000.0],["2003-05-19",2.29,2.2958,2.226,2.226,97000.0],["2003-05-20",2.2231,2.2388,2.2231,2.2266,31000.0],["2003-05-21",2.2266,2.2377,2.226,2.2377,28000.0],["2003-05-22",2.2266,2.2504,2.1621,2.1801,146000.0],["2003-05-23",2.1598,2.208,2.1272,2.1272,118000.0],["2003-05-27",2.1592,2.2347,2.1592,2.2347,87000.0],["2003-05-28",2.2522,2.3097,2.2458,2.3097,82000.0],["2003-05-29",2.3103,2.383,2.3103,2.3818,117000.0],["2003-05-30",2.383,2.4178,2.3434,2.3696,147000.0],["2003-06-02",2.3301,2.383,2.3295,2.3771,64000.0],["2003-06-03",2.8189,2.8189,2.3612,2.4156,400000.0],["2003-06-04",2.4062,2.6045,2.4062,2.5849,338400.0],["2003-06-05",2.5755,2.5755,2.4236,2.4868,157600.0],["2003-06-06",2.4563,2.5718,2.4215,2.513,177600.0],["2003-06-09",2.5014,2.5036,2.42,2.4345,150400.0],["2003-06-10",2.4265,2.4534,2.4265,2.4374,91200.0],["2003-06-11",2.4338,2.4483,2.3989,2.4258,124000.0],["2003-06-12",2.453,2.4559,2.3254,2.3547,116800.0],["2003-06-13",2.4038,2.4038,2.3466,2.3481,85600.0],["2003-06-16",2.3466,2.4398,2.31,2.3532,214400.0],["2003-06-17",2.4383,2.4383,2.307,2.3752,56800.0],["2003-06-18",2.3606,2.3716,2.2894,2.2894,129600.0],["2003-06-19",2.2902,2.4361,2.2733,2.274,239200.0],["2003-06-20",2.4104,2.4104,2.2843,2.3371,204800.0],["2003-06-23",2.3144,2.3452,2.2755,2.2916,177600.0],["2003-06-24",2.2916,2.3327,2.2366,2.2528,274400.0],["2003-06-25",2.2733,2.2953,2.2432,2.2696,168800.0],["2003-06-26",2.2828,2.3422,2.2623,2.3422,160800.0],["2003-06-27",2.3305,2.4376,2.3305,2.3928,344800.0],["2003-06-30",2.4383,2.4933,2.3723,2.4537,685600.0],["2003-07-01",2.453,2.5285,2.4244,2.4772,263200.0],["2003-07-02",2.4933,2.5534,2.4772,2.5534,154400.0],["2003-07-03",2.5476,2.5622,2.4896,2.4896,70400.0],["2003-07-07",2.5351,2.5666,2.5263,2.5666,108000.0],["2003-07-08",2.5703,2.5703,2.4808,2.4926,347200.0],["2003-07-09",2.494,2.494,2.4134,2.4134,240000.0],["2003-07-10",2.3745,2.497,2.3745,2.4933,137600.0],["2003-07-11",2.4933,2.505,2.4654,2.4896,156800.0],["2003-07-14",2.4933,2.5483,2.4926,2.5256,144000.0],["2003-07-15",2.4933,2.4969,2.4903,2.4969,176800.0],["2003-07-16",2.4823,2.5226,2.4823,2.519,374400.0],["2003-07-17",2.4654,2.519,2.4654,2.4918,146400.0],["2003-07-18",2.4918,2.5138,2.4728,2.4764,89600.0],["2003-07-21",2.4654,2.4896,2.4552,2.4662,130400.0],["2003-07-22",2.4742,2.4977,2.4574,2.4977,87200.0],["2003-07-23",2.497,2.5124,2.4574,2.4786,56000.0],["2003-07-24",2.4962,2.5666,2.4867,2.4933,340800.0],["2003-07-25",2.4808,2.5666,2.4808,2.5527,96000.0],["2003-07-28",2.56,2.6392,2.5167,2.5167,138400.0],["2003-07-29",2.6143,2.6143,2.5336,2.5351,56800.0],["2003-07-30",2.5476,2.5849,2.5226,2.5446,75200.0],["2003-07-31",2.5336,2.7118,2.5336,2.6385,87200.0],["2003-08-01",2.5893,2.5908,2.5013,2.5197,151200.0],["2003-08-04",2.5109,2.5835,2.494,2.5285,66400.0],["2003-08-05",2.5981,2.5981,2.4933,2.4933,108000.0],["2003-08-06",2.497,2.5226,2.4933,2.4933,71200.0],["2003-08-07",2.5109,2.5651,2.4933,2.5167,144800.0],["2003-08-08",2.519,2.5783,2.516,2.549,52000.0],["2003-08-11",2.5688,2.6399,2.5497,2.6392,56000.0],["2003-08-12",2.6392,2.7243,2.6392,2.7243,90400.0],["2003-08-13",2.7118,2.7419,2.5498,2.6238,78400.0],["2003-08-14",2.6627,2.6957,2.5871,2.67,44800.0],["2003-08-15",2.6817,2.6817,2.6553,2.6766,48800.0],["2003-08-18",2.6465,2.7587,2.6399,2.7477,178400.0],["2003-08-19",2.7323,2.8049,2.6788,2.791,229600.0],["2003-08-20",2.8049,2.8599,2.7499,2.8599,128000.0],["2003-08-21",2.8592,2.8599,2.7895,2.8423,184800.0],["2003-08-22",2.846,2.8504,2.7133,2.7133,103200.0],["2003-08-25",2.7675,2.7675,2.6546,2.7199,67200.0],["2003-08-26",2.7125,2.7639,2.615,2.7184,91200.0],["2003-08-27",2.7529,2.8064,2.7257,2.8064,44800.0],["2003-08-28",2.8284,2.8291,2.6773,2.7191,65600.0],["2003-08-29",2.6781,2.7859,2.6781,2.725,59200.0],["2003-09-02",2.7228,2.8665,2.7169,2.8665,80000.0],["2003-09-03",2.8372,2.8966,2.8372,2.8709,96000.0],["2003-09-04",2.8724,2.8812,2.8607,2.8643,18400.0],["2003-09-05",2.868,2.868,2.8269,2.8379,100800.0],["2003-09-08",2.8313,2.8959,2.8306,2.8629,74400.0],["2003-09-09",2.8541,2.8805,2.8203,2.8775,135200.0],["2003-09-10",2.8167,2.8687,2.8167,2.8233,80800.0],["2003-09-11",2.8262,2.9016,2.7878,2.9016,36000.0],["2003-09-12",2.9046,2.9748,2.8469,2.9586,109600.0],["2003-09-15",2.9563,3.0303,2.9201,2.9534,76000.0],["2003-09-16",2.9527,3.0325,2.9527,3.0303,76800.0],["2003-09-17",2.9785,3.0303,2.9076,2.9342,54400.0],["2003-09-18",2.9327,3.0162,2.9113,2.9756,111200.0],["2003-09-19",3.0022,3.0207,2.9238,3.0081,133600.0],["2003-09-22",2.9408,2.9963,2.9201,2.9556,102400.0],["2003-09-23",2.9512,2.9933,2.926,2.9896,60000.0],["2003-09-24",2.963,2.9896,2.9201,2.9201,88800.0],["2003-09-25",2.9549,2.9733,2.841,2.8647,84000.0],["2003-09-26",2.8358,2.9615,2.8092,2.8092,111200.0],["2003-09-29",2.8285,2.8861,2.7871,2.8085,71200.0],["2003-09-30",2.8647,2.8647,2.7168,2.7323,127200.0],["2003-10-01",2.773,2.983,2.7442,2.983,156000.0],["2003-10-02",2.9763,2.977,2.9238,2.9563,44000.0],["2003-10-03",2.9571,2.9859,2.9475,2.983,98400.0],["2003-10-06",2.9904,3.0266,2.9571,3.0192,91200.0],["2003-10-07",3.0088,3.017,2.9571,3.0125,73600.0],["2003-10-08",3.0081,3.0081,2.9386,2.9386,56800.0],["2003-10-09",2.9563,3.031,2.9253,3.0118,123200.0],["2003-10-10",3.0229,3.0399,2.9209,2.994,80000.0],["2003-10-13",3.0147,3.0591,3.0051,3.0347,96000.0],["2003-10-14",3.0347,3.065,2.9918,3.0288,103200.0],["2003-10-15",3.0473,3.0628,3.0,3.0199,48800.0],["2003-10-16",3.0628,3.0998,3.0214,3.0924,48000.0],["2003-10-17",3.1012,3.1375,3.0754,3.1012,120000.0],["2003-10-20",3.1057,3.1419,3.0103,3.0791,120800.0],["2003-10-21",3.0517,3.133,3.0473,3.0695,59200.0],["2003-10-22",3.0761,3.0761,2.9571,2.9578,178400.0],["2003-10-23",2.9571,3.0081,2.9571,2.9748,53600.0],["2003-10-24",2.9645,2.9667,2.9201,2.9216,92800.0],["2003-10-27",2.9201,2.9948,2.9201,2.9571,88000.0],["2003-10-28",2.9482,3.0902,2.9482,3.0902,232000.0],["2003-10-29",3.0902,3.1508,2.9711,3.1508,291200.0],["2003-10-30",3.1463,3.1463,3.0717,3.0983,153600.0],["2003-10-31",3.1338,3.1375,3.0813,3.0902,59200.0],["2003-11-03",3.1049,3.1781,3.0865,3.1611,190400.0],["2003-11-04",3.1604,3.1944,3.1441,3.1944,75200.0],["2003-11-05",3.1648,3.1996,3.0909,3.1818,120800.0],["2003-11-06",3.2144,3.2144,3.1345,3.2084,74400.0],["2003-11-07",3.2158,3.2158,3.136,3.1707,105600.0],["2003-11-10",3.136,3.17,3.0288,3.0591,93600.0],["2003-11-11",3.1042,3.1737,3.0739,3.1515,120000.0],["2003-11-12",3.1574,3.2395,3.0968,3.2395,140800.0],["2003-11-13",3.1523,3.2099,3.1049,3.1781,84800.0],["2003-11-14",3.2402,3.2402,3.0732,3.0732,88800.0],["2003-11-17",3.0628,3.0695,2.9578,2.9778,145600.0],["2003-11-18",2.9822,3.0281,2.9216,2.9371,92000.0],["2003-11-19",2.9371,3.031,2.9371,2.9977,124000.0],["2003-11-20",2.9985,3.0347,2.9349,2.9356,73600.0],["2003-11-21",2.9364,3.0295,2.9364,3.0162,61600.0],["2003-11-24",3.0221,3.204,3.0221,3.1959,192800.0],["2003-11-25",3.2033,3.2336,3.1249,3.1789,124000.0],["2003-11-26",3.1094,3.2328,3.1094,3.1715,60800.0],["2003-11-28",3.1922,3.1973,3.0865,3.1234,97600.0],["2003-12-01",3.1988,3.1988,3.1182,3.17,45600.0],["2003-12-02",3.1789,3.2203,3.1234,3.1375,133600.0],["2003-12-03",3.1752,3.1789,3.0975,3.1234,119200.0],["2003-12-04",3.1256,3.1877,3.1219,3.1707,96000.0],["2003-12-05",3.1234,3.1767,3.0724,3.0724,136800.0],["2003-12-08",3.0687,3.1426,3.0576,3.1382,56000.0],["2003-12-09",3.1293,3.1582,3.0695,3.0724,56800.0],["2003-12-10",3.0953,3.1242,3.0495,3.0539,78400.0],["2003-12-11",2.9802,3.2476,2.9802,3.2364,128800.0],["2003-12-12",3.255,3.2588,3.1753,3.2588,67200.0],["2003-12-15",3.2565,3.2692,3.121,3.1642,124000.0],["2003-12-16",3.0726,3.1627,3.0174,3.153,112000.0],["2003-12-17",3.1493,3.1567,3.0651,3.1388,51200.0],["2003-12-18",3.121,3.2022,3.0986,3.1053,151200.0],["2003-12-19",3.1187,3.1843,3.0606,3.0912,73600.0],["2003-12-22",3.074,3.1247,3.0428,3.0651,112800.0],["2003-12-23",3.0502,3.0651,3.0249,3.0279,214400.0],["2003-12-24",3.0279,3.1023,3.0271,3.0852,54400.0],["2003-12-26",3.1083,3.1284,3.0703,3.1284,9600.0],["2003-12-29",3.1284,3.1284,3.0547,3.0688,108800.0],["2003-12-30",3.0599,3.1768,3.0226,3.1634,116800.0],["2003-12-31",3.1582,3.1582,3.0562,3.0629,120800.0],["2004-01-02",3.0867,3.1359,3.0867,3.1172,55200.0],["2004-01-05",3.121,3.1612,3.0897,3.1612,66400.0],["2004-01-06",3.1537,3.1992,3.1046,3.1441,126400.0],["2004-01-07",3.1284,3.1902,3.077,3.1359,112000.0],["2004-01-08",3.1977,3.2163,3.1381,3.1411,122400.0],["2004-01-09",3.1649,3.1746,3.1001,3.1314,76800.0],["2004-01-12",3.1321,3.1709,3.0688,3.1195,116000.0],["2004-01-13",3.1277,3.1657,3.0733,3.1463,122400.0],["2004-01-14",3.1739,3.1739,3.1232,3.1657,74400.0],["2004-01-15",3.1746,3.1761,3.1403,3.1686,29600.0],["2004-01-16",3.1664,3.2394,3.1664,3.2223,80000.0],["2004-01-20",3.2081,3.2215,3.1679,3.2215,91200.0],["2004-01-21",3.2401,3.2699,3.1895,3.2215,46400.0],["2004-01-22",3.232,3.232,3.1418,3.1418,53600.0],["2004-01-23",3.1232,3.2029,3.121,3.2029,83200.0],["2004-01-26",3.188,3.2141,3.1515,3.1843,160800.0],["2004-01-27",3.1843,3.1865,3.1001,3.1515,88000.0],["2004-01-28",3.159,3.1642,3.0532,3.0718,71200.0],["2004-01-29",3.0986,3.0986,2.9943,2.9943,108800.0],["2004-01-30",3.0018,3.0502,2.9869,2.9869,57600.0],["2004-02-02",3.0413,3.0487,2.9884,3.0122,48800.0],["2004-02-03",3.0122,3.042,3.0122,3.0264,37600.0],["2004-02-04",3.0368,3.0368,2.9794,2.9794,148000.0],["2004-02-05",3.0271,3.0271,2.9832,2.9869,52000.0],["2004-02-06",2.9943,3.0308,2.9891,3.0271,40000.0],["2004-02-09",3.0383,3.0457,2.9936,3.0457,20800.0],["2004-02-10",3.0495,3.0539,3.0294,3.0539,50400.0],["2004-02-11",3.0361,3.0532,3.0271,3.0353,37600.0],["2004-02-12",3.0457,3.0502,3.0167,3.0167,24800.0],["2004-02-13",3.0167,3.0353,2.9794,2.9981,112800.0],["2004-02-17",3.0122,3.0532,2.9988,3.0532,56800.0],["2004-02-18",3.0472,3.0539,3.01,3.01,12000.0],["2004-02-19",3.0435,3.0517,2.9794,2.9891,82400.0],["2004-02-20",3.0316,3.0316,2.9295,2.9467,144000.0],["2004-02-23",2.975,3.0539,2.9288,2.9295,87200.0],["2004-02-24",2.931,2.9936,2.9124,2.9757,76000.0],["2004-02-25",2.9444,2.9936,2.9251,2.9772,71200.0],["2004-02-26",2.9273,2.9765,2.9273,2.9444,30400.0],["2004-02-27",2.9377,2.9742,2.9362,2.966,44000.0],["2004-03-01",2.9638,2.9802,2.9534,2.9735,48800.0],["2004-03-02",2.9794,2.9794,2.905,2.905,105600.0],["2004-03-03",2.9057,2.9675,2.9042,2.9072,92800.0],["2004-03-04",2.9057,2.9631,2.8863,2.9616,46400.0],["2004-03-05",2.94,3.0331,2.94,3.0308,40000.0],["2004-03-08",2.9578,3.0279,2.8886,2.8886,112000.0],["2004-03-09",2.9362,2.966,2.8938,2.9429,104800.0],["2004-03-10",2.931,2.9645,2.8886,2.905,84800.0],["2004-03-11",2.905,2.9658,2.8419,2.8531,148000.0],["2004-03-12",2.8614,3.0033,2.8532,2.9891,152000.0],["2004-03-15",2.926,2.953,2.8727,2.8839,106400.0],["2004-03-16",2.8907,2.9117,2.8547,2.8607,124800.0],["2004-03-17",2.9102,2.9282,2.8614,2.9057,169600.0],["2004-03-18",2.9057,2.9282,2.8712,2.8734,152000.0],["2004-03-19",2.9575,2.9575,2.8637,2.8637,145600.0],["2004-03-22",2.9005,2.9005,2.8344,2.8779,140800.0],["2004-03-23",2.8802,2.8997,2.8464,2.8952,48800.0],["2004-03-24",2.8907,2.8997,2.8479,2.8727,104000.0],["2004-03-25",2.8532,2.9117,2.8532,2.8997,169600.0],["2004-03-26",2.9095,2.92,2.8884,2.9065,67200.0],["2004-03-29",2.9095,3.0048,2.9057,2.9921,127200.0],["2004-03-30",2.9906,3.0288,2.9906,3.0236,48800.0],["2004-03-31",3.0311,3.0341,3.0033,3.0176,101600.0],["2004-04-01",3.0063,3.0716,3.0033,3.0716,68000.0],["2004-04-02",3.0739,3.1295,3.0596,3.1062,125600.0],["2004-04-05",3.0754,3.1535,3.0198,3.1535,134400.0],["2004-04-06",3.125,3.1535,3.1054,3.1219,28000.0],["2004-04-07",3.1212,3.1535,3.0784,3.134,47200.0],["2004-04-08",3.1557,3.164,3.0596,3.0596,67200.0],["2004-04-12",3.0709,3.1535,3.0596,3.1475,93600.0],["2004-04-13",3.1535,3.1535,3.0011,3.0198,101600.0],["2004-04-14",3.0198,3.0198,2.956,3.0033,196000.0],["2004-04-15",3.0033,3.0056,2.9658,3.0033,87200.0],["2004-04-16",2.9665,3.0183,2.9665,2.9906,80000.0],["2004-04-19",2.9733,3.0401,2.9598,2.9665,90400.0],["2004-04-20",3.0454,3.0776,2.9665,2.9883,83200.0],["2004-04-21",3.0033,3.0296,2.9658,2.9913,63200.0],["2004-04-22",3.0776,3.152,2.9906,3.1302,140800.0],["2004-04-23",3.1189,3.1377,3.0814,3.0814,25600.0],["2004-04-26",3.0889,3.1685,3.0889,3.1159,47200.0],["2004-04-27",3.1685,3.1895,3.0446,3.1602,177600.0],["2004-04-28",3.1167,3.1865,3.0041,3.1535,144000.0],["2004-04-29",3.1505,3.1535,3.0596,3.0619,95200.0],["2004-04-30",3.0927,3.134,3.0273,3.0912,148800.0],["2004-05-03",3.0769,3.1347,3.0604,3.1129,68800.0],["2004-05-04",3.0754,3.1535,3.0754,3.1032,39200.0],["2004-05-05",3.1197,3.1535,3.1077,3.1077,63200.0],["2004-05-06",3.1415,3.1415,2.9658,3.0243,220800.0],["2004-05-07",3.0146,3.0559,2.9365,2.947,165600.0],["2004-05-10",2.9372,2.9635,2.8997,2.9553,86400.0],["2004-05-11",2.947,2.9981,2.947,2.9981,103200.0],["2004-05-12",2.9936,3.0146,2.8877,3.0146,121600.0],["2004-05-13",3.0153,3.0446,2.911,2.9327,80800.0],["2004-05-14",2.9853,3.0266,2.9035,2.9252,128800.0],["2004-05-17",2.9417,2.9493,2.8562,2.8742,129600.0],["2004-05-18",2.8742,3.0183,2.8742,3.0183,65600.0],["2004-05-19",3.0183,3.0769,2.8794,2.9177,164800.0],["2004-05-20",3.0026,3.0664,2.8907,2.9132,137600.0],["2004-05-21",2.914,2.9808,2.8974,2.8974,183200.0],["2004-05-24",2.9327,3.0439,2.9057,3.0424,148000.0],["2004-05-25",3.0454,3.1535,3.0063,3.143,230400.0],["2004-05-26",3.1385,3.1392,3.0656,3.1137,104000.0],["2004-05-27",3.1099,3.1497,3.0536,3.0867,102400.0],["2004-05-28",3.0927,3.1174,3.0446,3.0581,51200.0],["2004-06-01",3.1024,3.1505,3.0288,3.1505,136000.0],["2004-06-02",3.0972,3.1527,3.0972,3.152,86400.0],["2004-06-03",3.134,3.1535,3.0709,3.0859,95200.0],["2004-06-04",3.1122,3.17,3.0439,3.1159,112000.0],["2004-06-07",3.1039,3.2008,3.1039,3.191,148000.0],["2004-06-08",3.191,3.191,3.1452,3.1895,121600.0],["2004-06-09",3.1753,3.176,3.0236,3.0236,86400.0],["2004-06-10",3.0461,3.1137,3.0153,3.0266,197600.0],["2004-06-14",3.1,3.1,2.9153,2.9153,293600.0],["2004-06-15",2.9403,3.022,2.9365,2.9842,135200.0],["2004-06-16",2.9804,3.0478,2.9781,3.0425,112800.0],["2004-06-17",3.0554,3.0554,2.9819,2.9819,72000.0],["2004-06-18",2.9471,2.991,2.9471,2.9759,334400.0],["2004-06-21",2.9531,3.0455,2.9531,3.0455,87200.0],["2004-06-22",3.0205,3.0667,2.9531,3.0667,94400.0],["2004-06-23",3.0667,3.1705,3.0417,3.1402,94400.0],["2004-06-24",3.1409,3.1765,3.038,3.1144,83200.0],["2004-06-25",3.0879,3.1826,3.0879,3.0985,674400.0],["2004-06-28",3.122,3.1614,3.1122,3.1349,102400.0],["2004-06-29",3.125,3.1818,3.1046,3.1803,212800.0],["2004-06-30",3.1803,3.1932,3.1583,3.175,68000.0],["2004-07-01",3.1947,3.1947,3.1091,3.1197,101600.0],["2004-07-02",3.1046,3.1424,3.1046,3.119,36800.0],["2004-07-06",3.1069,3.1417,3.044,3.0584,206400.0],["2004-07-07",3.097,3.097,3.019,3.019,129600.0],["2004-07-08",3.0205,3.0629,2.9539,2.9539,160800.0],["2004-07-09",2.9774,3.0183,2.9721,2.991,50400.0],["2004-07-12",3.0099,3.0501,2.9895,3.0311,49600.0],["2004-07-13",3.0531,3.066,3.016,3.0561,35200.0],["2004-07-14",3.0061,3.0652,3.0031,3.0061,53600.0],["2004-07-15",3.0099,3.0327,2.9834,3.0296,48000.0],["2004-07-16",3.0281,3.0486,2.9531,2.9531,88800.0],["2004-07-19",2.9539,2.9872,2.9509,2.9645,45600.0],["2004-07-20",2.9774,3.066,2.9774,3.0645,65600.0],["2004-07-21",3.047,3.0978,2.9524,2.9524,132000.0],["2004-07-22",2.8888,2.9494,2.8858,2.9282,176000.0],["2004-07-23",2.9433,2.963,2.9145,2.9463,104000.0],["2004-07-26",2.938,2.9622,2.8782,2.9403,137600.0],["2004-07-27",2.9759,3.1046,2.9138,3.1046,66400.0],["2004-07-28",3.0326,3.1046,2.9577,3.0554,138400.0],["2004-07-29",3.0622,3.072,2.9539,3.0667,51200.0],["2004-07-30",3.0667,3.0894,3.0304,3.0304,88800.0],["2004-08-02",3.0243,3.0364,2.9531,3.0061,97600.0],["2004-08-03",2.9759,2.9766,2.9395,2.9395,45600.0],["2004-08-04",2.8911,2.9463,2.8888,2.9153,116800.0],["2004-08-05",2.8964,2.9176,2.885,2.8994,125600.0],["2004-08-06",2.885,2.9266,2.8827,2.885,134400.0],["2004-08-09",2.8964,2.9486,2.8782,2.938,184000.0],["2004-08-10",2.9448,3.0834,2.9448,3.0834,224800.0],["2004-08-11",3.0584,3.094,2.9706,3.0031,85600.0],["2004-08-12",2.9539,3.0326,2.935,2.9372,143200.0],["2004-08-13",3.097,3.097,2.9547,2.9827,119200.0],["2004-08-16",3.0395,3.0947,3.0289,3.0743,82400.0],["2004-08-17",3.1273,3.1273,3.0039,3.0963,136800.0],["2004-08-18",3.0682,3.0894,2.9986,3.0667,182400.0],["2004-08-19",3.0622,3.0819,2.9925,3.0077,81600.0],["2004-08-20",3.044,3.0917,3.0183,3.0917,67200.0],["2004-08-23",3.0667,3.0667,2.9698,2.9698,108800.0],["2004-08-24",3.038,3.0637,2.994,3.0183,35200.0],["2004-08-25",2.9607,3.0478,2.9531,3.0478,136000.0],["2004-08-26",3.0387,3.047,2.9781,2.9842,88000.0],["2004-08-27",3.0077,3.0493,2.9925,2.9925,120000.0],["2004-08-30",3.0152,3.0629,3.0046,3.0251,550400.0],["2004-08-31",3.0258,3.0963,3.0251,3.0963,184000.0],["2004-09-01",3.0925,3.1599,3.0311,3.0531,247200.0],["2004-09-02",3.072,3.1409,3.0667,3.1409,70400.0],["2004-09-03",3.1432,3.1712,3.0773,3.1546,66400.0],["2004-09-07",3.1606,3.1667,3.072,3.0894,42400.0],["2004-09-08",3.1265,3.1349,3.0713,3.0713,55200.0],["2004-09-09",3.0728,3.1788,3.072,3.1674,226400.0],["2004-09-10",3.1326,3.2394,3.1326,3.197,396000.0],["2004-09-13",3.1748,3.2061,3.1313,3.1718,221600.0],["2004-09-14",3.1573,3.2023,3.1573,3.1855,264000.0],["2004-09-15",3.2038,3.2038,3.1412,3.1916,72800.0],["2004-09-16",3.2054,3.2069,3.171,3.2061,43200.0],["2004-09-17",3.2397,3.2855,3.1634,3.2443,453600.0],["2004-09-20",3.1848,3.2099,3.1336,3.1397,209600.0],["2004-09-21",3.1924,3.2092,3.1191,3.1985,116000.0],["2004-09-22",3.1443,3.1725,3.0588,3.1008,111200.0],["2004-09-23",3.0779,3.1145,3.0611,3.0611,81600.0],["2004-09-24",3.1092,3.1244,3.0626,3.071,220800.0],["2004-09-27",3.0672,3.0962,3.0275,3.0588,121600.0],["2004-09-28",3.1252,3.1252,3.0603,3.1244,110400.0],["2004-09-29",3.1145,3.1237,3.0634,3.1237,91200.0],["2004-09-30",3.1298,3.1298,3.0657,3.0657,228000.0],["2004-10-01",3.0657,3.158,3.0657,3.1473,184800.0],["2004-10-04",3.1107,3.2061,3.1107,3.1962,84800.0],["2004-10-05",3.2046,3.2046,3.1741,3.2046,97600.0],["2004-10-06",3.2099,3.255,3.2031,3.2443,272000.0],["2004-10-07",3.2176,3.242,3.1985,3.1985,110400.0],["2004-10-08",3.1916,3.2298,3.1374,3.142,180800.0],["2004-10-11",3.1542,3.1779,3.1298,3.1351,238400.0],["2004-10-12",3.1588,3.1893,3.1405,3.171,81600.0],["2004-10-13",3.171,3.187,3.126,3.129,81600.0],["2004-10-14",3.1336,3.1435,3.0535,3.0535,131200.0],["2004-10-15",3.0619,3.139,3.0611,3.126,148800.0],["2004-10-18",3.1466,3.1733,3.0649,3.0771,329600.0],["2004-10-19",3.1176,3.1489,3.0557,3.0756,99200.0],["2004-10-20",3.1008,3.1397,3.0535,3.0809,168000.0],["2004-10-21",3.0886,3.1046,3.0725,3.0878,216000.0],["2004-10-22",3.0985,3.1015,3.0825,3.0909,202400.0],["2004-10-25",3.0909,3.1825,3.0764,3.1825,151200.0],["2004-10-26",3.1641,3.2374,3.1298,3.2359,93600.0],["2004-10-27",3.2061,3.2443,3.1886,3.2443,137600.0],["2004-10-28",3.2428,3.2443,3.2031,3.2267,31200.0],["2004-10-29",3.242,3.242,3.1817,3.2199,48800.0],["2004-11-01",3.2191,3.2443,3.2069,3.2443,54400.0],["2004-11-02",3.2054,3.2435,3.1954,3.1954,33600.0],["2004-11-03",3.2244,3.2443,3.2107,3.2267,195200.0],["2004-11-04",3.184,3.2451,3.184,3.2451,125600.0],["2004-11-05",3.2374,3.2451,3.2351,3.2397,232000.0],["2004-11-08",3.2443,3.2519,3.2176,3.2481,22400.0],["2004-11-09",3.2191,3.2611,3.2107,3.226,120800.0],["2004-11-10",3.2206,3.2756,3.2206,3.2756,44000.0],["2004-11-11",3.268,3.3054,3.2596,3.2993,101600.0],["2004-11-12",3.2099,3.3199,3.2099,3.3199,96800.0],["2004-11-15",3.3015,3.3206,3.2825,3.313,49600.0],["2004-11-16",3.3153,3.3153,3.2504,3.2588,40800.0],["2004-11-17",3.2535,3.2962,3.2099,3.2931,52800.0],["2004-11-18",3.2466,3.2779,3.2367,3.2779,24800.0],["2004-11-19",3.2367,3.2672,3.2145,3.2252,56800.0],["2004-11-22",3.2069,3.2939,3.2061,3.2924,75200.0],["2004-11-23",3.3176,3.3176,3.2619,3.2977,109600.0],["2004-11-24",3.3145,3.3145,3.2771,3.3023,65600.0],["2004-11-26",3.3023,3.3031,3.3,3.3008,3200.0],["2004-11-29",3.2809,3.313,3.2809,3.3115,97600.0],["2004-11-30",3.2573,3.3206,3.2573,3.3015,57600.0],["2004-12-01",3.2466,3.426,3.2466,3.4199,227200.0],["2004-12-02",3.4199,3.4344,3.3664,3.3832,77600.0],["2004-12-03",3.3825,3.4382,3.3794,3.3794,70400.0],["2004-12-06",3.4229,3.4229,3.3596,3.3596,76000.0],["2004-12-07",3.4023,3.4023,3.3214,3.3695,189600.0],["2004-12-08",3.4138,3.4565,3.3993,3.4565,332800.0],["2004-12-09",3.426,3.4573,3.3825,3.3893,129600.0],["2004-12-10",3.4191,3.439,3.3496,3.387,202400.0],["2004-12-13",3.3847,3.4424,3.3694,3.4424,134400.0],["2004-12-14",3.4332,3.4609,3.407,3.4401,103200.0],["2004-12-15",3.3809,3.4609,3.3809,3.4455,109600.0],["2004-12-16",3.4263,3.4363,3.3917,3.4078,121600.0],["2004-12-17",3.3701,3.457,3.3701,3.4386,129600.0],["2004-12-20",3.3694,3.4601,3.3694,3.377,87200.0],["2004-12-21",3.4355,3.4617,3.4094,3.4617,109600.0],["2004-12-22",3.4617,3.4955,3.4547,3.457,56800.0],["2004-12-23",3.4309,3.5194,3.4309,3.494,60800.0],["2004-12-27",3.5194,3.5194,3.464,3.4794,80000.0],["2004-12-28",3.5194,3.5347,3.4747,3.5347,39200.0],["2004-12-29",3.477,3.5194,3.4732,3.4732,48000.0],["2004-12-30",3.477,3.5186,3.4755,3.4755,78400.0],["2004-12-31",3.5001,3.5001,3.4394,3.447,81600.0],["2005-01-03",3.5178,3.5178,3.4201,3.4286,105600.0],["2005-01-04",3.4863,3.4863,3.4155,3.4155,264000.0],["2005-01-05",3.424,3.4501,3.3963,3.3963,238400.0],["2005-01-06",3.424,3.4455,3.3994,3.3994,116800.0],["2005-01-07",3.4194,3.4194,3.3255,3.3255,191200.0],["2005-01-10",3.3232,3.3709,3.3232,3.3478,235200.0],["2005-01-11",3.3463,3.3686,3.3186,3.3424,110400.0],["2005-01-12",3.3078,3.3801,3.2963,3.364,118400.0],["2005-01-13",3.3017,3.3486,3.3017,3.3086,129600.0],["2005-01-14",3.347,3.357,3.3163,3.3486,95200.0],["2005-01-18",3.3132,3.4109,3.3132,3.3901,416800.0],["2005-01-19",3.3847,3.4094,3.3324,3.3747,193600.0],["2005-01-20",3.4017,3.4578,3.3132,3.397,164000.0],["2005-01-21",3.4478,3.4532,3.3894,3.4494,167200.0],["2005-01-24",3.457,3.457,3.3924,3.3924,104800.0],["2005-01-25",3.4501,3.4501,3.377,3.4117,56000.0],["2005-01-26",3.4094,3.454,3.384,3.454,154400.0],["2005-01-27",3.3947,3.5032,3.3947,3.4786,100000.0],["2005-01-28",3.4394,3.5578,3.4378,3.5386,155200.0],["2005-01-31",3.5301,3.5886,3.5286,3.5355,92800.0],["2005-02-01",3.5355,3.5701,3.5201,3.5432,134400.0],["2005-02-02",3.5194,3.5409,3.4886,3.5217,86400.0],["2005-02-03",3.5394,3.5394,3.4617,3.4824,152000.0],["2005-02-04",3.5001,3.5001,3.4694,3.4924,44000.0],["2005-02-07",3.5001,3.5371,3.4855,3.5094,32800.0],["2005-02-08",3.5124,3.5486,3.4963,3.5486,52000.0],["2005-02-09",3.5563,3.5578,3.4232,3.4301,115200.0],["2005-02-10",3.4309,3.4778,3.4155,3.4663,78400.0],["2005-02-11",3.4724,3.5432,3.4501,3.5432,83200.0],["2005-02-14",3.5063,3.5871,3.5063,3.5855,61600.0],["2005-02-15",3.5078,3.5624,3.477,3.5032,128000.0],["2005-02-16",3.4655,3.5386,3.4655,3.5301,95200.0],["2005-02-17",3.5555,3.5555,3.4355,3.4355,106400.0],["2005-02-18",3.4755,3.5001,3.454,3.454,104800.0],["2005-02-22",3.4547,3.4824,3.4232,3.4232,212000.0],["2005-02-23",3.4809,3.4809,3.4232,3.4232,138400.0],["2005-02-24",3.4378,3.484,3.4047,3.4817,33600.0],["2005-02-25",3.4417,3.5001,3.4309,3.4809,109600.0],["2005-02-28",3.4694,3.5186,3.4463,3.4586,74400.0],["2005-03-01",3.5124,3.5609,3.454,3.5609,152800.0],["2005-03-02",3.5009,3.5832,3.5009,3.5509,107200.0],["2005-03-03",3.5778,3.5824,3.5001,3.527,44000.0],["2005-03-04",3.527,3.527,3.527,3.527,0.0],["2005-03-07",3.554,3.5724,3.5309,3.5355,54400.0],["2005-03-08",3.5209,3.5586,3.484,3.484,103200.0],["2005-03-09",3.484,3.484,3.4417,3.4463,52800.0],["2005-03-10",3.4232,3.4878,3.4209,3.4232,137600.0],["2005-03-11",3.4395,3.51,3.4395,3.4744,89600.0],["2005-03-14",3.5193,3.5193,3.4821,3.5154,100800.0],["2005-03-15",3.5465,3.5527,3.4674,3.4674,72800.0],["2005-03-16",3.4496,3.5015,3.4496,3.5015,81600.0],["2005-03-17",3.4341,3.5015,3.4341,3.4914,81600.0],["2005-03-18",3.4767,3.503,3.4147,3.4147,417600.0],["2005-03-21",3.4441,3.4604,3.4209,3.4519,104000.0],["2005-03-22",3.4643,3.4666,3.4085,3.4387,41600.0],["2005-03-23",3.4193,3.4279,3.4185,3.4185,100800.0],["2005-03-24",3.4558,3.4565,3.3953,3.3999,60800.0],["2005-03-28",3.4302,3.4488,3.4123,3.4472,48000.0],["2005-03-29",3.4806,3.4852,3.3999,3.3999,48800.0],["2005-03-30",3.3999,3.493,3.3999,3.4852,52000.0],["2005-03-31",3.5162,3.5232,3.4193,3.4596,155200.0],["2005-04-01",3.4356,3.4775,3.393,3.393,136000.0],["2005-04-04",3.3875,3.4069,3.3728,3.3844,113600.0],["2005-04-05",3.3798,3.4635,3.3798,3.4581,37600.0],["2005-04-06",3.4953,3.5162,3.4837,3.4976,21600.0],["2005-04-07",3.4302,3.5007,3.4302,3.4883,34400.0],["2005-04-08",3.4736,3.4759,3.3852,3.3922,91200.0],["2005-04-11",3.372,3.3821,3.3023,3.3023,76800.0],["2005-04-12",3.2953,3.3364,3.2945,3.3216,244000.0],["2005-04-13",3.3713,3.3744,3.2666,3.2713,149600.0],["2005-04-14",3.2899,3.3682,3.2271,3.2271,223200.0],["2005-04-15",3.255,3.255,3.0038,3.0503,305600.0],["2005-04-18",3.0945,3.1992,3.055,3.1883,244800.0],["2005-04-19",3.2441,3.2449,3.1589,3.2116,207200.0],["2005-04-20",3.224,3.224,3.0775,3.1085,305600.0],["2005-04-21",3.1782,3.3519,3.1403,3.3519,319200.0],["2005-04-22",3.3248,3.3248,3.0891,3.1054,443200.0],["2005-04-25",3.1542,3.1713,3.1023,3.1573,340000.0],["2005-04-26",3.1581,3.2007,3.1372,3.1519,147200.0],["2005-04-27",3.1906,3.2302,3.1651,3.1728,416000.0],["2005-04-28",3.1906,3.1992,3.1395,3.1395,177600.0],["2005-04-29",3.1868,3.2015,3.1395,3.1705,295200.0],["2005-05-02",3.186,3.1937,3.1434,3.1937,408000.0],["2005-05-03",3.1511,3.248,3.1372,3.1689,287200.0],["2005-05-04",3.1984,3.2092,3.1744,3.1899,330400.0],["2005-05-05",3.21,3.21,3.1426,3.1852,272000.0],["2005-05-06",3.186,3.1937,3.1627,3.1627,196800.0],["2005-05-09",3.1844,3.2333,3.1775,3.2333,268800.0],["2005-05-10",3.2333,3.2333,3.1426,3.1612,200000.0],["2005-05-11",3.1899,3.2193,3.1511,3.2054,212000.0],["2005-05-12",3.217,3.217,3.1418,3.1496,180000.0],["2005-05-13",3.1953,3.2054,3.1193,3.1201,192000.0],["2005-05-16",3.1395,3.2186,3.1387,3.2131,178400.0],["2005-05-17",3.217,3.2193,3.1658,3.1992,136000.0],["2005-05-18",3.217,3.2178,3.1968,3.217,182400.0],["2005-05-19",3.217,3.217,3.1953,3.1953,62400.0],["2005-05-20",3.2224,3.2248,3.1395,3.1666,145600.0],["2005-05-23",3.2023,3.241,3.155,3.224,231200.0],["2005-05-24",3.2092,3.2325,3.2061,3.217,378400.0],["2005-05-25",3.2007,3.2325,3.1457,3.1875,87200.0],["2005-05-26",3.217,3.217,3.1627,3.1829,56000.0],["2005-05-27",3.2046,3.217,3.1782,3.2162,15200.0],["2005-05-31",3.1682,3.2364,3.1682,3.2201,206400.0],["2005-06-01",3.2364,3.2364,3.1992,3.2364,116000.0],["2005-06-02",3.2123,3.3064,3.2123,3.2537,252000.0],["2005-06-03",3.2806,3.3198,3.2558,3.2868,299400.0],["2005-06-06",3.3591,3.4366,3.2764,3.4201,393000.0],["2005-06-07",3.4377,3.4883,3.3757,3.4046,372000.0],["2005-06-08",3.4273,3.4366,3.3695,3.4005,97800.0],["2005-06-09",3.3839,3.4418,3.3136,3.4356,184200.0],["2005-06-10",3.4346,3.4573,3.3633,3.3643,106200.0],["2005-06-13",3.4098,3.4408,3.3333,3.417,221400.0],["2005-06-14",3.4816,3.4848,3.4295,3.4358,170400.0],["2005-06-15",3.4608,3.4806,3.4087,3.4785,160800.0],["2005-06-16",3.4451,3.5442,3.4431,3.5442,168000.0],["2005-06-17",3.5515,3.5921,3.5264,3.5536,463200.0],["2005-06-20",3.5442,3.5629,3.466,3.4941,198600.0],["2005-06-21",3.4816,3.5025,3.4243,3.4483,273600.0],["2005-06-22",3.5025,3.5025,3.441,3.4535,171000.0],["2005-06-23",3.4305,3.5108,3.3909,3.3909,237600.0],["2005-06-24",3.3899,3.4097,3.3357,3.3743,466800.0],["2005-06-27",3.3378,3.466,3.3378,3.4347,270000.0],["2005-06-28",3.4305,3.5317,3.4201,3.5108,216600.0],["2005-06-29",3.5369,3.5369,3.4504,3.4827,136800.0],["2005-06-30",3.492,3.541,3.4431,3.5275,191400.0],["2005-07-01",3.5442,3.5963,3.5035,3.5963,162600.0],["2005-07-05",3.5963,3.6588,3.5181,3.6588,270600.0],["2005-07-06",3.6693,3.6693,3.5244,3.5306,96600.0],["2005-07-07",3.5046,3.5702,3.4743,3.5588,116400.0],["2005-07-08",3.5035,3.7266,3.5035,3.6526,185400.0],["2005-07-11",3.6849,3.7381,3.59,3.7349,154800.0],["2005-07-12",3.7183,3.7401,3.5994,3.6484,162000.0],["2005-07-13",3.6984,3.6984,3.5921,3.6609,175800.0],["2005-07-14",3.6984,3.7224,3.5629,3.5869,101400.0],["2005-07-15",3.5442,3.6474,3.5442,3.5963,100800.0],["2005-07-18",3.5619,3.6463,3.5442,3.5463,148200.0],["2005-07-19",3.5984,3.6724,3.5838,3.6484,100800.0],["2005-07-20",3.5952,3.7756,3.5952,3.7433,90600.0],["2005-07-21",3.7245,3.7526,3.6192,3.6328,126600.0],["2005-07-22",3.6276,3.712,3.5932,3.7047,254400.0],["2005-07-25",3.6766,3.7412,3.6766,3.7214,70800.0],["2005-07-26",3.6932,3.7527,3.6005,3.6703,292200.0],["2005-07-27",3.7037,3.7141,3.6536,3.7005,52800.0],["2005-07-28",3.712,3.7527,3.6651,3.7527,84000.0],["2005-07-29",3.7527,3.7527,3.6818,3.7401,76800.0],["2005-08-01",3.7266,3.7516,3.6672,3.7245,199200.0],["2005-08-02",3.7214,3.7527,3.7005,3.7245,179400.0],["2005-08-03",3.7183,3.7527,3.6943,3.7005,27600.0],["2005-08-04",3.6745,3.7026,3.5744,3.5744,81600.0],["2005-08-05",3.5754,3.6192,3.4764,3.5035,210000.0],["2005-08-08",3.54,3.5765,3.4816,3.4931,99000.0],["2005-08-09",3.5369,3.5442,3.4712,3.4941,85200.0],["2005-08-10",3.5348,3.564,3.3565,3.3889,370800.0],["2005-08-11",3.3878,3.4722,3.3628,3.4566,136200.0],["2005-08-12",3.4191,3.4639,3.3889,3.4233,76800.0],["2005-08-15",3.4514,3.5577,3.4295,3.5306,163200.0],["2005-08-16",3.4983,3.5264,3.4639,3.4639,115200.0],["2005-08-17",3.4639,3.5285,3.4431,3.4743,116400.0],["2005-08-18",3.4827,3.4837,3.4368,3.4399,97200.0],["2005-08-19",3.4326,3.5306,3.4326,3.4722,69000.0],["2005-08-22",3.5066,3.5066,3.4514,3.4941,79800.0],["2005-08-23",3.4837,3.49,3.4556,3.4879,61800.0],["2005-08-24",3.5129,3.6088,3.4806,3.5337,98400.0],["2005-08-25",3.565,3.5838,3.5119,3.5515,93000.0],["2005-08-26",3.5442,3.5442,3.5181,3.5192,135600.0],["2005-08-29",3.5129,3.5546,3.4483,3.5536,79200.0],["2005-08-30",3.5306,3.565,3.5077,3.5431,97200.0],["2005-08-31",3.5692,3.6171,3.5129,3.6119,141000.0],["2005-09-01",3.5754,3.6588,3.5754,3.6505,142800.0],["2005-09-02",3.6495,3.6526,3.5786,3.5786,48000.0],["2005-09-06",3.614,3.6807,3.5963,3.6776,94800.0],["2005-09-07",3.6515,3.7474,3.638,3.7474,83400.0],["2005-09-08",3.7527,3.7527,3.613,3.6797,142800.0],["2005-09-09",3.7099,3.7506,3.6609,3.7506,77400.0],["2005-09-12",3.7443,3.7506,3.6807,3.7485,76200.0],["2005-09-13",3.7296,3.7558,3.6067,3.6119,239400.0],["2005-09-14",3.6466,3.6697,3.5247,3.53,117600.0],["2005-09-15",3.5604,3.5604,3.4921,3.5174,108600.0],["2005-09-16",3.551,3.5678,3.5037,3.5615,580800.0],["2005-09-19",3.5415,3.594,3.5226,3.5562,128400.0],["2005-09-20",3.6014,3.6193,3.4932,3.5131,111000.0],["2005-09-21",3.4953,3.5121,3.4407,3.4407,138000.0],["2005-09-22",3.4438,3.5237,3.4302,3.4879,71400.0],["2005-09-23",3.4774,3.5688,3.4774,3.5384,69000.0],["2005-09-26",3.5783,3.6245,3.5457,3.6245,55200.0],["2005-09-27",3.5993,3.6003,3.53,3.5489,33600.0],["2005-09-28",3.5814,3.6214,3.4669,3.5068,162600.0],["2005-09-29",3.5468,3.614,3.468,3.614,102000.0],["2005-09-30",3.6382,3.6592,3.5877,3.6592,132600.0],["2005-10-03",3.6623,3.696,3.6623,3.6676,42600.0],["2005-10-04",3.6875,3.7138,3.6119,3.6193,106200.0],["2005-10-05",3.6403,3.6665,3.531,3.531,147000.0],["2005-10-06",3.5972,3.5993,3.5363,3.5562,107400.0],["2005-10-07",3.5562,3.5898,3.5195,3.5604,264000.0],["2005-10-10",3.5909,3.5982,3.5352,3.5394,67800.0],["2005-10-11",3.5709,3.572,3.5195,3.5195,132600.0],["2005-10-12",3.5037,3.5373,3.4995,3.5089,115800.0],["2005-10-13",3.4984,3.552,3.4984,3.5331,114000.0],["2005-10-14",3.572,3.572,3.5111,3.5394,259800.0],["2005-10-17",3.5468,3.5709,3.53,3.5709,93000.0],["2005-10-18",3.5814,3.5814,3.5247,3.5352,48000.0],["2005-10-19",3.5195,3.635,3.5037,3.635,64200.0],["2005-10-20",3.635,3.635,3.5205,3.5205,75000.0],["2005-10-21",3.5205,3.6245,3.5205,3.6224,58200.0],["2005-10-24",3.6245,3.6508,3.5804,3.6455,102600.0],["2005-10-25",3.6098,3.6655,3.5405,3.5919,211200.0],["2005-10-26",3.5583,3.6665,3.5583,3.6455,44400.0],["2005-10-27",3.6098,3.6172,3.5394,3.5394,111000.0],["2005-10-28",3.5825,3.656,3.5625,3.656,105600.0],["2005-10-31",3.656,3.7821,3.656,3.7821,264600.0],["2005-11-01",3.7432,3.7716,3.718,3.7569,49200.0],["2005-11-02",3.7747,3.7874,3.7579,3.7747,169200.0],["2005-11-03",3.7789,3.8084,3.7191,3.7453,254400.0],["2005-11-04",3.7863,3.7863,3.7317,3.7832,46200.0],["2005-11-07",3.8084,3.8084,3.7443,3.7989,102000.0],["2005-11-08",3.7569,3.8073,3.7296,3.7642,75000.0],["2005-11-09",3.7989,3.7989,3.7338,3.7432,121200.0],["2005-11-10",3.7705,3.7811,3.6802,3.7506,282000.0],["2005-11-11",3.7191,3.8094,3.7191,3.8042,389400.0],["2005-11-14",3.7716,3.7905,3.7222,3.7422,298800.0],["2005-11-15",3.739,3.76,3.6455,3.656,94200.0],["2005-11-16",3.6403,3.676,3.5699,3.6119,116400.0],["2005-11-17",3.6497,3.6896,3.5993,3.6896,58800.0],["2005-11-18",3.7443,3.7674,3.7023,3.7411,67800.0],["2005-11-21",3.7149,3.7821,3.6749,3.7821,120600.0],["2005-11-22",3.7558,3.8189,3.7033,3.8084,234000.0],["2005-11-23",3.7968,3.8189,3.7821,3.8136,77400.0],["2005-11-25",3.8157,3.8157,3.7369,3.7632,78000.0],["2005-11-28",3.7632,3.8084,3.7611,3.7674,396600.0],["2005-11-29",3.8115,3.8703,3.7516,3.842,240600.0],["2005-11-30",3.8651,3.9071,3.8,3.9071,289800.0],["2005-12-01",3.905,4.0185,3.8346,4.0185,311400.0],["2005-12-02",4.0164,4.0185,3.9239,3.9985,142800.0],["2005-12-05",3.9702,4.0185,3.9376,3.9912,99000.0],["2005-12-06",4.0143,4.0521,3.9723,4.0069,216600.0],["2005-12-07",4.029,4.0363,3.9365,3.9512,174600.0],["2005-12-08",3.947,4.0143,3.947,3.9639,69000.0],["2005-12-09",3.9996,4.0027,3.9554,4.0027,62400.0],["2005-12-12",3.987,4.0447,3.987,4.0206,76200.0],["2005-12-13",4.0809,4.0809,3.9804,4.0036,235200.0],["2005-12-14",4.0238,4.1105,3.9835,4.0883,176400.0],["2005-12-15",4.1148,4.1148,3.9539,3.9973,120600.0],["2005-12-16",3.9814,4.047,3.9158,3.9719,714600.0],["2005-12-19",3.9158,3.9804,3.8629,3.8968,132600.0],["2005-12-20",3.956,3.956,3.8629,3.8904,96000.0],["2005-12-21",3.9158,3.9634,3.8629,3.8809,105000.0],["2005-12-22",3.9211,3.9793,3.902,3.9423,28200.0],["2005-12-23",3.9719,3.9719,3.8904,3.9063,19800.0],["2005-12-27",3.8957,3.9084,3.8153,3.8184,103800.0],["2005-12-28",3.8523,3.8587,3.811,3.8237,46800.0],["2005-12-29",3.8153,3.8258,3.7793,3.8004,148800.0],["2005-12-30",3.8068,3.8068,3.7105,3.7105,194400.0],["2006-01-03",3.8026,3.883,3.6576,3.883,184800.0],["2006-01-04",3.8523,3.8999,3.8523,3.8714,64800.0],["2006-01-05",3.8629,3.9021,3.8481,3.8597,102600.0],["2006-01-06",3.8893,3.9073,3.8301,3.8978,96600.0],["2006-01-09",3.9116,3.9158,3.846,3.8745,129000.0],["2006-01-10",3.8438,3.9137,3.8396,3.8936,45000.0],["2006-01-11",3.9158,3.9158,3.81,3.8269,147000.0],["2006-01-12",3.8301,3.846,3.7888,3.7888,68400.0],["2006-01-13",3.8227,3.8269,3.8068,3.8195,48000.0],["2006-01-17",3.8301,3.8301,3.7655,3.81,109200.0],["2006-01-18",3.7846,3.81,3.7846,3.7941,59400.0],["2006-01-19",3.8089,3.81,3.7856,3.81,102600.0],["2006-01-20",3.81,3.81,3.774,3.7941,158400.0],["2006-01-23",3.81,3.81,3.7878,3.81,52800.0],["2006-01-24",3.81,3.8385,3.8026,3.8195,118200.0],["2006-01-25",3.8386,3.8386,3.7645,3.7825,314400.0],["2006-01-26",3.8047,3.955,3.8047,3.9359,190200.0],["2006-01-27",3.9497,4.0111,3.8798,3.9761,96000.0],["2006-01-30",3.9698,3.9888,3.8819,3.9211,112800.0],["2006-01-31",3.8809,3.9158,3.8206,3.8767,204000.0],["2006-02-01",3.8428,3.9687,3.8428,3.956,111000.0],["2006-02-02",3.9275,3.9275,3.8206,3.8206,153000.0],["2006-02-03",3.8206,3.8692,3.8206,3.8364,100800.0],["2006-02-06",3.8682,3.9073,3.8237,3.9073,97800.0],["2006-02-07",3.8777,3.938,3.8449,3.883,49200.0],["2006-02-08",3.8978,3.9253,3.8555,3.9105,64800.0],["2006-02-09",3.8809,3.9655,3.8555,3.8968,236400.0],["2006-02-10",3.8893,3.9984,3.865,3.9317,242400.0],["2006-02-13",3.9486,3.9645,3.8671,3.8671,98400.0],["2006-02-14",3.9031,3.9878,3.8661,3.9783,176400.0],["2006-02-15",3.9804,4.0301,3.9327,3.974,169200.0],["2006-02-16",3.974,4.0269,3.9539,3.9624,172800.0],["2006-02-17",3.9931,3.9931,3.9285,3.9444,90000.0],["2006-02-21",3.9539,3.9539,3.8756,3.8894,55800.0],["2006-02-22",3.8946,3.9687,3.8936,3.9476,124200.0],["2006-02-23",3.9296,3.9634,3.8809,3.8936,46800.0],["2006-02-24",3.8968,3.9063,3.846,3.9063,62400.0],["2006-02-27",3.9158,3.9327,3.8576,3.9063,73200.0],["2006-02-28",3.8946,3.9063,3.8428,3.8714,95400.0],["2006-03-01",3.8904,3.9687,3.8714,3.9677,63000.0],["2006-03-02",3.9317,3.9603,3.8682,3.8894,69000.0],["2006-03-03",3.8428,3.9243,3.8396,3.8714,39600.0],["2006-03-06",3.8714,3.8841,3.7909,3.8089,132000.0],["2006-03-07",3.7888,3.8227,3.7676,3.7846,152400.0],["2006-03-08",3.8597,3.8597,3.7666,3.7888,163200.0],["2006-03-09",3.7888,3.8206,3.7391,3.7751,112200.0],["2006-03-10",3.7687,3.8618,3.7571,3.8618,42600.0],["2006-03-13",3.9066,3.945,3.9024,3.9301,75600.0],["2006-03-14",3.8917,3.9877,3.8842,3.9823,216000.0],["2006-03-15",3.9898,4.0677,3.9258,4.0431,216000.0],["2006-03-16",4.0527,4.0943,4.0165,4.0389,175200.0],["2006-03-17",4.0634,4.0986,4.0261,4.0687,784200.0],["2006-03-20",4.0506,4.0805,4.009,4.0783,157200.0],["2006-03-21",3.9173,4.0879,3.9088,3.9173,136200.0],["2006-03-22",3.9344,4.0207,3.9184,3.9962,62400.0],["2006-03-23",3.977,4.025,3.9173,4.0186,43200.0],["2006-03-24",4.0463,4.0879,4.0239,4.0879,45600.0],["2006-03-27",4.0677,4.0879,4.0218,4.0879,33600.0],["2006-03-28",4.057,4.0826,3.9823,4.0207,54000.0],["2006-03-29",4.0517,4.1327,4.0517,4.1103,110400.0],["2006-03-30",4.1306,4.1306,4.0261,4.0602,28200.0],["2006-03-31",4.0997,4.0997,4.0581,4.0847,124800.0],["2006-04-03",4.121,4.121,3.9973,4.0047,69600.0],["2006-04-04",4.0325,4.0847,4.0314,4.0335,40200.0],["2006-04-05",4.0335,4.0719,4.0079,4.0197,78000.0],["2006-04-06",4.0122,4.0325,3.9727,4.0314,81000.0],["2006-04-07",4.0485,4.0485,3.8917,3.9173,199200.0],["2006-04-10",3.8981,3.9504,3.8981,3.9269,190200.0],["2006-04-11",3.9173,3.9578,3.9173,3.9418,316800.0],["2006-04-12",3.929,3.9408,3.897,3.8981,55800.0],["2006-04-13",3.8981,3.9557,3.8981,3.9429,36000.0],["2006-04-17",3.9194,3.9429,3.8725,3.9301,82800.0],["2006-04-18",3.9418,4.1167,3.928,4.1167,144600.0],["2006-04-19",4.1167,4.1594,4.0922,4.1594,169200.0],["2006-04-20",4.1413,4.1423,4.0357,4.057,27000.0],["2006-04-21",4.2106,4.2106,3.8949,3.9312,212400.0],["2006-04-24",3.9568,4.0207,3.8714,3.8714,202800.0],["2006-04-25",3.9002,3.9173,3.8202,3.864,169200.0],["2006-04-26",3.896,3.945,3.896,3.9408,65400.0],["2006-04-27",3.913,4.0079,3.8928,3.9621,86400.0],["2006-04-28",3.9258,3.9685,3.8576,3.9642,164400.0],["2006-05-01",3.9994,3.9994,3.8394,3.8394,103200.0],["2006-05-02",3.8501,3.9333,3.8501,3.9312,280200.0],["2006-05-03",3.9344,3.9344,3.848,3.8832,154800.0],["2006-05-04",3.8928,3.8992,3.848,3.8906,145800.0],["2006-05-05",3.912,3.9621,3.8917,3.9237,198600.0],["2006-05-08",3.9194,3.9376,3.849,3.8501,113400.0],["2006-05-09",3.8501,3.897,3.817,3.8341,251400.0],["2006-05-10",3.8394,3.8608,3.7882,3.7978,129000.0],["2006-05-11",3.7882,3.8362,3.6944,3.7083,336000.0],["2006-05-12",3.7115,3.7381,3.6933,3.7061,334800.0],["2006-05-15",3.6997,3.7328,3.6603,3.7072,168600.0],["2006-05-16",3.7307,3.7818,3.6859,3.7083,120000.0],["2006-05-17",3.6795,3.7221,3.6656,3.6997,139800.0],["2006-05-18",3.7392,3.7467,3.6784,3.6795,102600.0],["2006-05-19",3.6784,3.7328,3.6571,3.7328,206400.0],["2006-05-22",3.7328,3.7339,3.6549,3.7104,157200.0],["2006-05-23",3.7328,3.7829,3.6315,3.656,193800.0],["2006-05-24",3.6763,3.7328,3.6528,3.7147,360000.0],["2006-05-25",3.769,3.8394,3.6997,3.8128,176400.0],["2006-05-26",3.8394,3.849,3.7936,3.8085,123000.0],["2006-05-30",3.7786,3.7946,3.704,3.7136,169800.0],["2006-05-31",3.7317,3.7317,3.704,3.7275,290400.0],["2006-06-01",3.7125,3.912,3.7072,3.9034,213000.0],["2006-06-02",3.9173,3.9461,3.8565,3.944,172800.0],["2006-06-05",3.9397,3.9397,3.7307,3.7339,333600.0],["2006-06-06",3.7328,3.753,3.6549,3.7189,249600.0],["2006-06-07",3.736,3.8128,3.7072,3.768,164400.0],["2006-06-08",3.7275,3.9056,3.7253,3.8949,252600.0],["2006-06-09",3.8928,3.8928,3.8064,3.8181,85800.0],["2006-06-12",3.8128,3.8234,3.7317,3.7957,172200.0],["2006-06-13",3.7818,3.8842,3.7818,3.8106,111000.0],["2006-06-14",3.7967,3.7967,3.7407,3.7676,100800.0],["2006-06-15",3.8074,3.9838,3.787,3.9838,271800.0],["2006-06-16",3.9655,3.9774,3.8149,3.8386,1399800.0],["2006-06-19",3.8074,3.8332,3.744,3.7547,139800.0],["2006-06-20",3.7407,3.7924,3.7289,3.7289,124200.0],["2006-06-21",3.7644,3.8214,3.7622,3.7644,113400.0],["2006-06-22",3.7644,3.8494,3.7483,3.7934,125400.0],["2006-06-23",3.759,3.7687,3.7138,3.7214,141000.0],["2006-06-26",3.7633,3.8504,3.7472,3.8386,147600.0],["2006-06-27",3.8504,3.8698,3.7311,3.7461,130200.0],["2006-06-28",3.7773,3.816,3.7321,3.7773,124200.0],["2006-06-29",3.8192,4.0021,3.8042,3.9795,412200.0],["2006-06-30",4.0118,4.0118,3.8913,3.93,1449000.0],["2006-07-03",3.8935,3.9623,3.8935,3.9601,103800.0],["2006-07-05",3.8924,3.9311,3.8322,3.8472,96000.0],["2006-07-06",3.8322,3.9408,3.8311,3.9408,258000.0],["2006-07-07",3.9257,3.9978,3.8988,3.9709,259800.0],["2006-07-10",3.9795,4.0526,3.9774,4.0204,469800.0],["2006-07-11",4.0064,4.0268,3.9601,4.0171,195600.0],["2006-07-12",3.9956,4.0333,3.9827,3.9989,517200.0],["2006-07-13",3.986,4.0171,3.958,3.9978,392400.0],["2006-07-14",3.9978,4.0053,3.9171,3.9171,198000.0],["2006-07-17",3.916,3.9365,3.887,3.9236,223200.0],["2006-07-18",3.9623,4.0333,3.9236,4.0333,162600.0],["2006-07-19",4.0333,4.1032,4.0311,4.0655,427800.0],["2006-07-20",4.0655,4.0935,3.9612,3.9698,297000.0],["2006-07-21",3.9773,3.9773,3.9203,3.9472,165000.0],["2006-07-24",3.9795,4.0301,3.9397,4.029,121200.0],["2006-07-25",4.0161,4.1666,3.9903,4.1118,342600.0],["2006-07-26",4.0806,4.1215,4.0096,4.0849,97800.0],["2006-07-27",4.1258,4.1344,3.9838,3.986,126600.0],["2006-07-28",4.0182,4.1677,4.0182,4.1376,187800.0],["2006-07-31",4.0559,4.1505,4.0559,4.1269,132600.0],["2006-08-01",4.0903,4.1355,4.0085,4.0085,80400.0],["2006-08-02",4.0505,4.1172,4.0473,4.1161,85200.0],["2006-08-03",4.0602,4.1494,4.0322,4.1441,124200.0],["2006-08-04",4.1258,4.157,4.1053,4.1247,282600.0],["2006-08-07",4.1086,4.1301,4.0225,4.0677,111600.0],["2006-08-08",4.0806,4.1129,3.9612,3.9999,258600.0],["2006-08-09",4.058,4.0795,3.9322,3.9451,162600.0],["2006-08-10",3.9343,4.0892,3.9257,4.0623,167400.0],["2006-08-11",4.044,4.0935,4.0333,4.0602,73200.0],["2006-08-14",4.1032,4.1408,4.0709,4.101,165000.0],["2006-08-15",4.1247,4.1656,4.0871,4.1656,153000.0],["2006-08-16",4.1258,4.1677,4.1204,4.1505,55800.0],["2006-08-17",4.1398,4.1516,4.115,4.1516,68400.0],["2006-08-18",4.1677,4.1677,4.086,4.1322,72600.0],["2006-08-21",4.0967,4.0989,4.0612,4.0731,53400.0],["2006-08-22",4.0688,4.1021,4.0602,4.0871,52200.0],["2006-08-23",4.1086,4.1086,3.9795,3.9795,120000.0],["2006-08-24",4.0075,4.0258,3.9601,3.9924,67200.0],["2006-08-25",3.9666,4.0193,3.9666,4.0128,33000.0],["2006-08-28",3.9989,4.1161,3.9989,4.1075,81000.0],["2006-08-29",4.1172,4.1376,4.0085,4.1107,206400.0],["2006-08-30",4.1225,4.1731,4.0698,4.1451,109200.0],["2006-08-31",4.1742,4.1978,4.1451,4.1785,221400.0],["2006-09-01",4.1935,4.1978,4.1806,4.1946,79800.0],["2006-09-05",4.1935,4.1946,4.1301,4.1623,100800.0],["2006-09-06",4.1215,4.1441,4.0677,4.0741,288000.0],["2006-09-07",4.0408,4.1032,3.987,3.9903,178800.0],["2006-09-08",4.0064,4.0301,3.9784,3.9849,75000.0],["2006-09-11",3.9752,4.0451,3.9741,4.0161,49200.0],["2006-09-12",4.0247,4.2054,4.0247,4.1946,183000.0],["2006-09-13",4.2369,4.2369,4.1491,4.2044,153000.0],["2006-09-14",4.1675,4.2271,4.1675,4.2271,112800.0],["2006-09-15",4.2347,4.2477,4.1968,4.2054,625800.0],["2006-09-18",4.1675,4.2271,4.1502,4.2,40800.0],["2006-09-19",4.2141,4.2141,4.0786,4.1621,218400.0],["2006-09-20",4.1729,4.2499,4.1675,4.2109,227400.0],["2006-09-21",4.2065,4.2304,4.1751,4.1849,198600.0],["2006-09-22",4.1567,4.1708,4.1166,4.1426,172800.0],["2006-09-25",4.1361,4.2293,4.1317,4.226,75000.0],["2006-09-26",4.2325,4.2466,4.2054,4.2423,170400.0],["2006-09-27",4.1979,4.2846,4.1968,4.2737,159600.0],["2006-09-28",4.303,4.3333,4.2098,4.2531,187200.0],["2006-09-29",4.2694,4.2705,4.1339,4.135,132000.0],["2006-10-02",4.1317,4.1567,4.1003,4.1187,187200.0],["2006-10-03",4.1187,4.1718,4.1187,4.1382,82800.0],["2006-10-04",4.1285,4.303,4.1285,4.2922,121200.0],["2006-10-05",4.2813,4.3366,4.2683,4.3344,164400.0],["2006-10-06",4.303,4.3377,4.2878,4.3171,42000.0],["2006-10-09",4.3052,4.3366,4.2965,4.3355,72600.0],["2006-10-10",4.3355,4.3539,4.3019,4.3431,113400.0],["2006-10-11",4.3106,4.3355,4.2629,4.2683,150000.0],["2006-10-12",4.2997,4.445,4.2976,4.4439,196200.0],["2006-10-13",4.4547,4.4547,4.3919,4.4157,214200.0],["2006-10-16",4.4396,4.4493,4.3713,4.4439,160200.0],["2006-10-17",4.3973,4.4428,4.2987,4.394,215400.0],["2006-10-18",4.4417,4.4699,4.3734,4.4309,171600.0],["2006-10-19",4.4331,4.5176,4.4211,4.4927,202800.0],["2006-10-20",4.4981,4.4981,4.4352,4.4645,129000.0],["2006-10-23",4.4136,4.4287,4.3312,4.3453,220200.0],["2006-10-24",4.3496,4.3518,4.3041,4.3225,72000.0],["2006-10-25",4.3312,4.3409,4.29,4.3149,92400.0],["2006-10-26",4.3464,4.4266,4.3453,4.4038,165000.0],["2006-10-27",4.4071,4.4266,4.3084,4.3117,53400.0],["2006-10-30",4.3095,4.4016,4.3084,4.3789,162600.0],["2006-10-31",4.4027,4.4114,4.3084,4.3431,148200.0],["2006-11-01",4.3247,4.3886,4.2802,4.2846,360600.0],["2006-11-02",4.2813,4.3258,4.2445,4.3019,149400.0],["2006-11-03",4.3182,4.3518,4.3041,4.3518,159000.0],["2006-11-06",4.3507,4.4537,4.3409,4.4255,120000.0],["2006-11-07",4.4168,4.4948,4.3854,4.3875,223200.0],["2006-11-08",4.3745,4.5089,4.3745,4.4873,142200.0],["2006-11-09",4.5089,4.5089,4.316,4.3702,172200.0],["2006-11-10",4.3778,4.4374,4.3431,4.4298,73800.0],["2006-11-13",4.4071,4.497,4.4049,4.4948,93000.0],["2006-11-14",4.471,4.5816,4.4504,4.5816,223200.0],["2006-11-15",4.5783,4.7116,4.5501,4.6314,268200.0],["2006-11-16",4.6336,4.6596,4.5978,4.6065,141000.0],["2006-11-17",4.6065,4.6065,4.5805,4.6011,198600.0],["2006-11-20",4.6011,4.6032,4.5761,4.6011,111000.0],["2006-11-21",4.5956,4.5989,4.5685,4.5902,73800.0],["2006-11-22",4.6032,4.6032,4.5425,4.5458,33600.0],["2006-11-24",4.5263,4.5555,4.5122,4.5404,29400.0],["2006-11-27",4.5317,4.5512,4.3735,4.3973,456000.0],["2006-11-28",4.4038,4.4417,4.3561,4.4146,112800.0],["2006-11-29",4.4309,4.4992,4.4309,4.4992,133200.0],["2006-11-30",4.484,4.523,4.4233,4.5219,254400.0],["2006-12-01",4.5252,4.5588,4.3778,4.4851,285000.0],["2006-12-04",4.4938,4.6032,4.4938,4.5729,136800.0],["2006-12-05",4.5902,4.6152,4.5219,4.5219,523200.0],["2006-12-06",4.5057,4.5534,4.4981,4.5057,140400.0],["2006-12-07",4.5274,4.5295,4.4721,4.4742,45600.0],["2006-12-08",4.5187,4.5187,4.4526,4.4558,75000.0],["2006-12-11",4.4851,4.4851,4.4537,4.4786,75000.0],["2006-12-12",4.4677,4.497,4.4222,4.4276,64800.0],["2006-12-13",4.4801,4.4997,4.4342,4.4615,112200.0],["2006-12-14",4.4626,4.5063,4.4626,4.4921,144000.0],["2006-12-15",4.4921,4.515,4.4659,4.4746,483600.0],["2006-12-18",4.4943,4.5172,4.3763,4.4091,219600.0],["2006-12-19",4.3796,4.4473,4.3731,4.444,118800.0],["2006-12-20",4.4495,4.4986,4.3993,4.4484,102600.0],["2006-12-21",4.4615,4.5423,4.4276,4.4473,93600.0],["2006-12-22",4.4484,4.4626,4.4276,4.4495,53400.0],["2006-12-26",4.4222,4.5456,4.4222,4.5445,120000.0],["2006-12-27",4.5838,4.67,4.5794,4.6624,235800.0],["2006-12-28",4.6482,4.6624,4.6165,4.6187,100800.0],["2006-12-29",4.6351,4.6449,4.5554,4.5707,258000.0],["2007-01-03",4.5947,4.6023,4.5074,4.5838,207000.0],["2007-01-04",4.5816,4.6679,4.5074,4.6548,172200.0],["2007-01-05",4.6569,4.6569,4.4549,4.479,255600.0],["2007-01-08",4.4888,4.4986,4.3982,4.4811,256800.0],["2007-01-09",4.491,4.491,4.3807,4.468,169800.0],["2007-01-10",4.4342,4.4713,4.42,4.4549,76800.0],["2007-01-11",4.4276,4.5336,4.4276,4.5314,196200.0],["2007-01-12",4.5205,4.527,4.4811,4.5041,66600.0],["2007-01-16",4.5041,4.527,4.4506,4.4953,226800.0],["2007-01-17",4.4757,4.4757,4.4222,4.4353,118200.0],["2007-01-18",4.4135,4.4266,4.3763,4.3862,220800.0],["2007-01-19",4.372,4.4648,4.3687,4.4451,97200.0],["2007-01-22",4.4506,4.4506,4.3687,4.4222,490200.0],["2007-01-23",4.4222,4.4539,4.4003,4.4287,129600.0],["2007-01-24",4.432,4.4975,4.4014,4.4659,73200.0],["2007-01-25",4.4484,4.4746,4.3676,4.4102,155400.0],["2007-01-26",4.4091,4.4331,4.3523,4.4189,185400.0],["2007-01-29",4.4167,4.4943,4.384,4.4746,173400.0],["2007-01-30",4.4921,4.5052,4.4266,4.5052,126000.0],["2007-01-31",4.4888,4.5226,4.444,4.5008,252600.0],["2007-02-01",4.5226,4.5336,4.503,4.5259,109200.0],["2007-02-02",4.5314,4.5314,4.4844,4.503,157200.0],["2007-02-05",4.4844,4.5106,4.4582,4.4921,164400.0],["2007-02-06",4.5095,4.5095,4.4571,4.4746,563400.0],["2007-02-07",4.4888,4.5772,4.4779,4.5587,351600.0],["2007-02-08",4.5336,4.6384,4.5161,4.6384,261000.0],["2007-02-09",4.6176,4.6384,4.5685,4.6067,339600.0],["2007-02-12",4.6231,4.6231,4.5685,4.5936,121800.0],["2007-02-13",4.6122,4.6668,4.5838,4.6384,257400.0],["2007-02-14",4.6417,4.6417,4.5445,4.5663,159000.0],["2007-02-15",4.5903,4.6198,4.5194,4.6176,246600.0],["2007-02-16",4.6176,4.6526,4.6165,4.6504,262200.0],["2007-02-20",4.6296,4.6962,4.5991,4.6941,85800.0],["2007-02-21",4.6722,4.6897,4.6406,4.6657,148200.0],["2007-02-22",4.6417,4.7028,4.6165,4.7028,232800.0],["2007-02-23",4.6897,4.7094,4.658,4.7006,248400.0],["2007-02-26",4.717,4.7705,4.6952,4.7356,357000.0],["2007-02-27",4.7257,4.7257,4.5674,4.5936,506400.0],["2007-02-28",4.5936,4.7028,4.5641,4.5783,303000.0],["2007-03-01",4.563,4.598,4.4986,4.5401,184200.0],["2007-03-02",4.5106,4.5106,4.4113,4.4178,409800.0],["2007-03-05",4.408,4.4724,4.3643,4.3741,351000.0],["2007-03-06",4.4211,4.5652,4.3916,4.5478,228600.0],["2007-03-07",4.5347,4.5347,4.396,4.4102,230400.0],["2007-03-08",4.4549,4.456,4.384,4.396,207000.0],["2007-03-09",4.4397,4.467,4.3982,4.4287,141000.0],["2007-03-12",4.4058,4.4473,4.3916,4.4375,133200.0],["2007-03-13",4.4309,4.4386,4.377,4.4133,730200.0],["2007-03-14",4.421,4.542,4.3979,4.5299,337800.0],["2007-03-15",4.5244,4.5926,4.5233,4.5871,260400.0],["2007-03-16",4.586,4.586,4.4727,4.5112,942000.0],["2007-03-19",4.5156,4.5684,4.5024,4.5398,337800.0],["2007-03-20",4.5332,4.5871,4.5332,4.5431,148800.0],["2007-03-21",4.5376,4.5783,4.5134,4.5783,325800.0],["2007-03-22",4.6025,4.6399,4.5783,4.6278,184800.0],["2007-03-23",4.6245,4.6267,4.5794,4.5794,88200.0],["2007-03-26",4.5783,4.6025,4.5398,4.5926,80400.0],["2007-03-27",4.5893,4.5959,4.5079,4.5244,99000.0],["2007-03-28",4.52,4.6036,4.5024,4.5134,175800.0],["2007-03-29",4.5354,4.6091,4.498,4.5607,205200.0],["2007-03-30",4.5783,4.6146,4.5101,4.6003,234000.0],["2007-04-02",4.5915,4.6157,4.5134,4.553,246600.0],["2007-04-03",4.5321,4.6971,4.5321,4.641,395400.0],["2007-04-04",4.63,4.6388,4.5651,4.5794,91800.0],["2007-04-05",4.5695,4.5849,4.5167,4.5464,203400.0],["2007-04-09",4.5629,4.5673,4.4881,4.5222,286200.0],["2007-04-10",4.5464,4.5772,4.5442,4.5508,49800.0],["2007-04-11",4.575,4.575,4.4826,4.5101,183600.0],["2007-04-12",4.4903,4.5871,4.4903,4.586,127800.0],["2007-04-13",4.5882,4.6014,4.5354,4.597,839400.0],["2007-04-16",4.6113,4.6982,4.5805,4.663,182400.0],["2007-04-17",4.6575,4.6641,4.6069,4.652,88200.0],["2007-04-18",4.6344,4.6883,4.63,4.6377,152400.0],["2007-04-19",4.6465,4.6509,4.5937,4.6201,209400.0],["2007-04-20",4.6806,4.6806,4.5574,4.6047,358800.0],["2007-04-23",4.5871,4.6069,4.5497,4.5508,281400.0],["2007-04-24",4.5464,4.5629,4.5035,4.5321,468000.0],["2007-04-25",4.5387,4.5706,4.5079,4.5233,240000.0],["2007-04-26",4.5189,4.5321,4.4903,4.5156,179400.0],["2007-04-27",4.5101,4.5277,4.4276,4.454,284400.0],["2007-04-30",4.4782,4.4782,4.256,4.2571,457200.0],["2007-05-01",4.2758,4.4056,4.2637,4.3814,441000.0],["2007-05-02",4.3924,4.5486,4.3781,4.5101,324600.0],["2007-05-03",4.5145,4.5277,4.4595,4.487,170400.0],["2007-05-04",4.4881,4.5156,4.4639,4.5156,102600.0],["2007-05-07",4.4969,4.5189,4.4969,4.5156,90000.0],["2007-05-08",4.4892,4.4903,4.4177,4.4716,347400.0],["2007-05-09",4.4375,4.5035,4.4309,4.4991,252600.0],["2007-05-10",4.4606,4.465,4.4045,4.4133,369000.0],["2007-05-11",4.4122,4.4925,4.4122,4.4903,98400.0],["2007-05-14",4.4793,4.4947,4.4408,4.4573,300000.0],["2007-05-15",4.4551,4.4727,4.3781,4.4221,373800.0],["2007-05-16",4.4452,4.4551,4.4001,4.4551,236400.0],["2007-05-17",4.4353,4.4914,4.3968,4.4551,324000.0],["2007-05-18",4.4573,4.4573,4.4089,4.4188,307200.0],["2007-05-21",4.4045,4.5178,4.4001,4.5013,150600.0],["2007-05-22",4.4793,4.5431,4.4375,4.5332,232800.0],["2007-05-23",4.5431,4.5431,4.4606,4.4716,217800.0],["2007-05-24",4.4584,4.4826,4.3792,4.4045,338400.0],["2007-05-25",4.4298,4.4529,4.4111,4.4276,144000.0],["2007-05-29",4.4529,4.4826,4.4221,4.4639,248400.0],["2007-05-30",4.4254,4.5101,4.4199,4.4782,265200.0],["2007-05-31",4.4958,4.4958,4.432,4.4595,342600.0],["2007-06-01",4.4892,4.5321,4.4584,4.4892,144600.0],["2007-06-04",4.4705,4.4947,4.4551,4.4551,208200.0],["2007-06-05",4.4342,4.4452,4.3583,4.3627,453600.0],["2007-06-06",4.3561,4.3693,4.3066,4.3506,274800.0],["2007-06-07",4.3209,4.3627,4.2527,4.2791,358800.0],["2007-06-08",4.2758,4.3693,4.2758,4.3682,190200.0],["2007-06-11",4.3473,4.3473,4.2901,4.322,213600.0],["2007-06-12",4.2901,4.3099,4.2472,4.2659,369600.0],["2007-06-13",4.3202,4.3657,4.2603,4.3391,179400.0],["2007-06-14",4.3302,4.3968,4.3302,4.3402,181200.0],["2007-06-15",4.4411,4.4611,4.389,4.4433,955200.0],["2007-06-18",4.4633,4.4633,4.4067,4.4234,113400.0],["2007-06-19",4.3956,4.4045,4.3258,4.3901,201600.0],["2007-06-20",4.4078,4.4078,4.2581,4.2637,224400.0],["2007-06-21",4.2514,4.2858,4.216,4.2348,259200.0],["2007-06-22",4.2348,4.2603,4.1649,4.2193,1005600.0],["2007-06-25",4.1993,4.2814,4.1405,4.1849,428400.0],["2007-06-26",4.2148,4.2426,4.155,4.1782,243000.0],["2007-06-27",4.1572,4.3258,4.1472,4.3202,332400.0],["2007-06-28",4.3258,4.379,4.2747,4.3202,272400.0],["2007-06-29",4.3446,4.3801,4.3036,4.3047,411600.0],["2007-07-02",4.3258,4.3812,4.3147,4.3357,240000.0],["2007-07-03",4.3668,4.3668,4.3302,4.3435,100800.0],["2007-07-05",4.3391,4.3746,4.2381,4.3125,284400.0],["2007-07-06",4.3091,4.338,4.2781,4.3213,179400.0],["2007-07-09",4.3202,4.3269,4.2936,4.3269,465600.0],["2007-07-10",4.2803,4.2936,4.1616,4.1727,571800.0],["2007-07-11",4.1838,4.2237,4.1771,4.1893,262800.0],["2007-07-12",4.1949,4.3202,4.1694,4.3202,133200.0],["2007-07-13",4.3014,4.3014,4.2492,4.2736,117000.0],["2007-07-16",4.2526,4.2714,4.2038,4.2204,189000.0],["2007-07-17",4.2381,4.2969,4.2137,4.2248,133800.0],["2007-07-18",4.2148,4.2603,4.1416,4.2004,340200.0],["2007-07-19",4.1039,4.2148,4.1039,4.1272,291000.0],["2007-07-20",4.1183,4.2071,4.1172,4.1261,476400.0],["2007-07-23",4.1372,4.1583,4.0496,4.0729,357600.0],["2007-07-24",4.0795,4.1439,4.0263,4.044,645000.0],["2007-07-25",4.0906,4.176,4.0485,4.1538,496200.0],["2007-07-26",4.0795,4.1538,4.0551,4.1494,405600.0],["2007-07-27",4.1272,4.2104,4.0485,4.0496,666600.0],["2007-07-30",4.0385,4.1217,4.0096,4.0562,426000.0],["2007-07-31",4.1061,4.1583,4.013,4.0196,382200.0],["2007-08-01",4.0163,4.1195,3.9775,4.084,370800.0],["2007-08-02",4.0995,4.1993,4.0951,4.1239,311400.0],["2007-08-03",4.125,4.1361,3.9032,3.922,432000.0],["2007-08-06",3.9331,4.1771,3.9098,4.1594,468000.0],["2007-08-07",4.1272,4.3202,4.1183,4.2925,490800.0],["2007-08-08",4.3258,4.4921,4.3147,4.4644,1276200.0],["2007-08-09",4.3679,4.5753,4.3657,4.4733,751200.0],["2007-08-10",4.4078,4.643,4.3258,4.5143,573000.0],["2007-08-13",4.5775,4.5775,4.3357,4.3679,371400.0],["2007-08-14",4.3468,4.3857,4.2171,4.2204,152400.0],["2007-08-15",4.2226,4.4367,4.2038,4.2692,250200.0],["2007-08-16",4.2736,4.6419,4.2736,4.5476,756000.0],["2007-08-17",4.6641,4.8803,4.572,4.704,1198800.0],["2007-08-20",4.7129,4.714,4.5931,4.7073,301200.0],["2007-08-21",4.694,4.8105,4.623,4.7217,350400.0],["2007-08-22",4.7606,4.8681,4.6829,4.8482,381000.0],["2007-08-23",4.8304,4.8626,4.6408,4.6441,302400.0],["2007-08-24",4.684,4.7362,4.6008,4.7362,236400.0],["2007-08-27",4.7118,4.7228,4.663,4.7029,232200.0],["2007-08-28",4.6563,4.6563,4.5531,4.5543,306600.0],["2007-08-29",4.5775,4.7362,4.4932,4.7339,244800.0],["2007-08-30",4.6641,4.724,4.6119,4.6119,205800.0],["2007-08-31",4.6774,4.714,4.6019,4.6918,222600.0],["2007-09-04",4.663,4.7362,4.6064,4.7029,262200.0],["2007-09-05",4.663,4.6763,4.5088,4.5199,507000.0],["2007-09-06",4.5432,4.5554,4.4855,4.5132,186000.0],["2007-09-07",4.4367,4.4367,4.3136,4.3646,480600.0],["2007-09-10",4.4012,4.4067,4.1217,4.2514,509400.0],["2007-09-11",4.2758,4.3801,4.2603,4.3746,217800.0],["2007-09-12",4.3668,4.3668,4.2803,4.3235,158400.0],["2007-09-13",4.3716,4.4041,4.2676,4.318,183000.0],["2007-09-14",4.2687,4.337,4.2564,4.3336,159000.0],["2007-09-17",4.3303,4.3303,4.2352,4.2643,910800.0],["2007-09-18",4.2788,4.5774,4.2318,4.5729,421800.0],["2007-09-19",4.5796,4.7239,4.5763,4.7105,516000.0],["2007-09-20",4.7094,4.7094,4.5987,4.6546,187200.0],["2007-09-21",4.6993,4.6993,4.5897,4.6378,602400.0],["2007-09-24",4.6277,4.6579,4.4924,4.5204,152400.0],["2007-09-25",4.4924,4.5025,4.4645,4.4846,153000.0],["2007-09-26",4.526,4.6591,4.498,4.5953,202800.0],["2007-09-27",4.6065,4.6456,4.5427,4.6333,90600.0],["2007-09-28",4.6445,4.668,4.4879,4.4935,272400.0],["2007-10-01",4.5014,4.725,4.4935,4.706,420600.0],["2007-10-02",4.7172,4.753,4.7004,4.753,257400.0],["2007-10-03",4.7161,4.7496,4.6412,4.6467,178800.0],["2007-10-04",4.6747,4.7351,4.6289,4.7351,177600.0],["2007-10-05",4.7474,4.7642,4.7217,4.753,375000.0],["2007-10-08",4.725,4.725,4.6881,4.725,133800.0],["2007-10-09",4.725,4.7474,4.6803,4.7194,294000.0],["2007-10-10",4.7194,4.753,4.7027,4.753,141600.0],["2007-10-11",4.753,4.7664,4.6043,4.6892,366000.0],["2007-10-12",4.687,4.7217,4.6445,4.7004,137400.0],["2007-10-15",4.6937,4.6937,4.507,4.555,307800.0],["2007-10-16",4.5517,4.5662,4.4768,4.4991,211200.0],["2007-10-17",4.5506,4.5506,4.3839,4.5092,268200.0],["2007-10-18",4.5148,4.5148,4.4097,4.5058,201000.0],["2007-10-19",4.5159,4.5159,4.2195,4.2218,697200.0],["2007-10-22",4.2352,4.4298,4.2095,4.4063,607200.0],["2007-10-23",4.4544,4.4544,4.3112,4.3974,351600.0],["2007-10-24",4.356,4.3627,4.1871,4.2665,417600.0],["2007-10-25",4.2721,4.3605,4.2207,4.2878,233400.0],["2007-10-26",4.3426,4.4477,4.2732,4.4387,204000.0],["2007-10-29",4.4488,4.4723,4.3481,4.4007,307200.0],["2007-10-30",4.3728,4.4242,4.2967,4.3347,366000.0],["2007-10-31",4.366,4.4029,4.2777,4.3649,237600.0],["2007-11-01",4.2911,4.2911,4.1659,4.167,788400.0],["2007-11-02",4.2307,4.2576,4.1345,4.1972,352800.0],["2007-11-05",4.1379,4.1692,4.0484,4.1144,255000.0],["2007-11-06",4.1368,4.2274,4.0317,4.224,353400.0],["2007-11-07",4.1569,4.1603,3.9735,4.0093,571200.0],["2007-11-08",4.0529,4.2274,4.0328,4.2173,386400.0],["2007-11-09",4.1558,4.3504,4.1055,4.3101,265800.0],["2007-11-12",4.3146,4.4913,4.2956,4.3996,433800.0],["2007-11-13",4.4488,4.5405,4.413,4.5394,936000.0],["2007-11-14",4.555,4.555,4.3873,4.441,1081800.0],["2007-11-15",4.4108,4.47,4.3224,4.3716,338400.0],["2007-11-16",4.3761,4.4488,4.2564,4.3459,306000.0],["2007-11-19",4.2911,4.3045,4.1379,4.2151,381000.0],["2007-11-20",4.1972,4.3392,4.1636,4.3392,375000.0],["2007-11-21",4.3057,4.4734,4.2509,4.3627,293400.0],["2007-11-23",4.4074,4.5002,4.3962,4.4522,137400.0],["2007-11-26",4.451,4.451,4.1938,4.1961,337800.0],["2007-11-27",4.2128,4.3817,4.1938,4.3426,470400.0],["2007-11-28",4.3884,4.5975,4.3851,4.583,601200.0],["2007-11-29",4.5763,4.5763,4.4376,4.46,325200.0],["2007-11-30",4.5304,4.5304,4.3358,4.3616,979800.0],["2007-12-03",4.3627,4.3884,4.2766,4.3034,419400.0],["2007-12-04",4.2598,4.3392,4.224,4.2441,165000.0],["2007-12-05",4.3291,4.3761,4.2676,4.3537,189000.0],["2007-12-06",4.3504,4.4287,4.2889,4.4063,432600.0],["2007-12-07",4.4276,4.4276,4.3739,4.413,187800.0],["2007-12-10",4.4164,4.4242,4.3683,4.3873,222600.0],["2007-12-11",4.4175,4.4175,4.2441,4.2441,628200.0],["2007-12-12",4.3638,4.4354,4.2542,4.3202,691200.0],["2007-12-13",4.31,4.3788,4.2458,4.3608,345000.0],["2007-12-14",4.2943,4.3608,4.2288,4.2288,456000.0],["2007-12-17",4.2187,4.2773,4.1691,4.1691,318600.0],["2007-12-18",4.2446,4.3901,4.1871,4.3461,456000.0],["2007-12-19",4.3326,4.4036,4.3202,4.3721,363000.0],["2007-12-20",4.4149,4.4375,4.2909,4.4375,372000.0],["2007-12-21",4.4916,4.5017,4.4476,4.5017,1215600.0],["2007-12-24",4.5029,4.5514,4.4815,4.5514,214800.0],["2007-12-26",4.5074,4.5965,4.4702,4.5198,345000.0],["2007-12-27",4.5119,4.522,4.3044,4.3191,388800.0],["2007-12-28",4.3473,4.3788,4.2198,4.23,129000.0],["2007-12-31",4.2176,4.2897,4.1736,4.2458,339000.0],["2008-01-02",4.2514,4.2514,4.133,4.168,436800.0],["2008-01-03",4.1849,4.2446,4.1465,4.1488,340800.0],["2008-01-04",4.1443,4.1984,4.0619,4.0619,588000.0],["2008-01-07",4.1161,4.2841,4.0473,4.2119,673200.0],["2008-01-08",4.2243,4.283,4.0428,4.0484,453600.0],["2008-01-09",4.0484,4.2108,4.018,4.2085,414600.0],["2008-01-10",4.1522,4.3518,4.1352,4.2875,494400.0],["2008-01-11",4.2627,4.2807,4.1274,4.1274,459000.0],["2008-01-14",4.1758,4.2559,4.1274,4.2311,174600.0],["2008-01-15",4.1601,4.2097,4.0653,4.1522,258000.0],["2008-01-16",4.1398,4.3642,4.1048,4.2401,406200.0],["2008-01-17",4.2638,4.31,4.1195,4.1296,325200.0],["2008-01-18",4.1217,4.2818,4.0022,4.0969,546000.0],["2008-01-22",4.0202,4.3213,4.0089,4.1781,481800.0],["2008-01-23",4.0744,4.2841,4.0112,4.2311,1082400.0],["2008-01-24",4.1995,4.2604,4.1014,4.1804,437400.0],["2008-01-25",4.2841,4.2864,4.1849,4.1995,622200.0],["2008-01-28",4.1984,4.3833,4.1725,4.3811,763200.0],["2008-01-29",4.3946,4.3946,4.2841,4.3247,619200.0],["2008-01-30",4.2875,4.3867,4.1826,4.2221,945000.0],["2008-01-31",4.1691,4.2288,4.142,4.2018,1335600.0],["2008-02-01",4.2266,4.2886,4.195,4.2683,836400.0],["2008-02-04",4.2548,4.3134,4.2367,4.2706,1318200.0],["2008-02-05",4.1781,4.3021,4.1781,4.2007,832200.0],["2008-02-06",4.2435,4.2807,4.195,4.1973,492000.0],["2008-02-07",4.1781,4.3439,4.1781,4.3191,652800.0],["2008-02-08",4.3247,4.3732,4.2131,4.2886,439200.0],["2008-02-11",4.2875,4.345,4.2187,4.2559,410400.0],["2008-02-12",4.2864,4.3766,4.2627,4.3213,440400.0],["2008-02-13",4.3754,4.3946,4.3055,4.3867,547200.0],["2008-02-14",4.3991,4.3991,4.2007,4.2446,1495800.0],["2008-02-15",4.2074,4.2988,4.2018,4.257,850800.0],["2008-02-19",4.2965,4.3664,4.2582,4.2999,1243200.0],["2008-02-20",4.2785,4.3867,4.257,4.3619,714000.0],["2008-02-21",4.3901,4.4397,4.292,4.3089,460800.0],["2008-02-22",4.3078,4.3687,4.2322,4.3642,562800.0],["2008-02-25",4.3698,4.4239,4.2762,4.4149,315000.0],["2008-02-26",4.3766,4.4544,4.3563,4.3777,353400.0],["2008-02-27",4.398,4.4769,4.3484,4.3879,388200.0],["2008-02-28",4.3416,4.3924,4.3134,4.3247,458400.0],["2008-02-29",4.2886,4.3292,4.2311,4.2706,578400.0],["2008-03-03",4.2852,4.3687,4.2615,4.3112,939000.0],["2008-03-04",4.3021,4.4206,4.2503,4.4025,1692000.0],["2008-03-05",4.4149,4.4465,4.2931,4.3179,682200.0],["2008-03-06",4.2897,4.3326,4.2187,4.2198,408000.0],["2008-03-07",4.1916,4.301,4.1792,4.2176,441600.0],["2008-03-10",4.2503,4.2841,4.2063,4.2413,468600.0],["2008-03-11",4.3303,4.5987,4.3044,4.5784,1081200.0],["2008-03-12",4.6034,4.6603,4.4375,4.5068,905400.0],["2008-03-13",4.4375,4.6375,4.3534,4.5773,280800.0],["2008-03-14",4.6114,4.6114,4.3477,4.4318,484800.0],["2008-03-17",4.3761,4.5716,4.3682,4.4886,554400.0],["2008-03-18",4.5853,4.6444,4.475,4.6444,870000.0],["2008-03-19",4.6603,4.7421,4.5818,4.5818,800400.0],["2008-03-20",4.6489,4.7887,4.5216,4.7739,1933200.0],["2008-03-24",4.783,4.783,4.6978,4.733,669000.0],["2008-03-25",4.7239,4.7921,4.6262,4.7387,640800.0],["2008-03-26",4.7069,4.7307,4.6239,4.7182,441000.0],["2008-03-27",4.733,4.7603,4.6012,4.658,434400.0],["2008-03-28",4.6966,4.7001,4.6023,4.6159,486600.0],["2008-03-31",4.6319,4.7705,4.5739,4.658,594600.0],["2008-04-01",4.7342,4.8296,4.6546,4.8296,924600.0],["2008-04-02",4.8183,4.8649,4.7467,4.816,367200.0],["2008-04-03",4.7819,4.8239,4.7091,4.7592,249000.0],["2008-04-04",4.7762,4.7762,4.6614,4.6705,376200.0],["2008-04-07",4.6944,4.7444,4.6603,4.675,191400.0],["2008-04-08",4.6341,4.8342,4.6307,4.8126,784800.0],["2008-04-09",4.7853,4.8024,4.6887,4.6955,575400.0],["2008-04-10",4.6853,4.7444,4.5955,4.716,467400.0],["2008-04-11",4.6694,4.6875,4.6068,4.6591,493200.0],["2008-04-14",4.6489,4.7342,4.6034,4.6239,505200.0],["2008-04-15",4.658,4.7376,4.6364,4.7376,307200.0],["2008-04-16",4.7637,4.8865,4.716,4.8762,594600.0],["2008-04-17",4.8831,4.8831,4.7478,4.8183,382800.0],["2008-04-18",4.8876,5.1888,4.7762,5.1036,1336800.0],["2008-04-21",5.0717,5.1149,4.9751,5.0786,491400.0],["2008-04-22",5.0649,5.0672,4.9558,5.0308,510600.0],["2008-04-23",5.0536,5.0899,4.9501,4.9956,226800.0],["2008-04-24",4.9876,5.2468,4.9513,5.2263,716400.0],["2008-04-25",5.2286,5.2672,5.1547,5.1865,823200.0],["2008-04-28",5.1718,5.2775,5.1263,5.2252,331200.0],["2008-04-29",5.2377,5.2547,5.1217,5.1343,328800.0],["2008-04-30",5.1399,5.1718,5.0706,5.1138,533400.0],["2008-05-01",5.1206,5.2911,5.1206,5.2252,467400.0],["2008-05-02",5.2854,5.3138,5.1229,5.1524,819600.0],["2008-05-05",5.1513,5.1797,5.0808,5.1013,445800.0],["2008-05-06",5.0604,5.1661,5.0024,5.1388,422400.0],["2008-05-07",5.1422,5.1672,4.9444,4.9535,478800.0],["2008-05-08",4.9774,5.041,4.9444,4.9865,391200.0],["2008-05-09",4.9422,5.0138,4.9206,4.9979,382800.0],["2008-05-12",5.016,5.182,5.016,5.1138,510600.0],["2008-05-13",5.1308,5.1604,5.0456,5.1274,458400.0],["2008-05-14",5.1274,5.1684,5.0763,5.0967,321000.0],["2008-05-15",5.0877,5.1684,4.9558,5.1161,666600.0],["2008-05-16",5.1445,5.1706,5.0251,5.0922,594000.0],["2008-05-19",5.0831,5.1695,5.0013,5.0547,478800.0],["2008-05-20",5.0217,5.0786,4.9854,5.0433,395400.0],["2008-05-21",5.0661,5.1649,5.0138,5.074,370800.0],["2008-05-22",5.0831,5.2138,5.0479,5.174,322200.0],["2008-05-23",5.1388,5.1399,5.0524,5.1127,288000.0],["2008-05-27",5.157,5.2263,5.0638,5.207,243000.0],["2008-05-28",5.2184,5.2195,5.0956,5.1388,277800.0],["2008-05-29",5.1331,5.2854,5.1149,5.2741,483600.0],["2008-05-30",5.2809,5.2809,5.1127,5.2059,749400.0],["2008-06-02",5.1922,5.1922,5.0399,5.1024,614400.0],["2008-06-03",5.132,5.132,5.0013,5.0251,502200.0],["2008-06-04",5.0013,5.157,4.9956,5.0763,581400.0],["2008-06-05",5.0797,5.2263,5.0729,5.2059,583800.0],["2008-06-06",5.1638,5.199,5.0695,5.1479,544800.0],["2008-06-09",5.174,5.2172,5.032,5.082,841800.0],["2008-06-10",5.0297,5.2161,5.0297,5.1809,450600.0],["2008-06-11",5.157,5.157,5.0706,5.0865,412200.0],["2008-06-12",5.1392,5.24,5.1037,5.1392,358800.0],["2008-06-13",5.1827,5.2068,5.0911,5.1655,396600.0],["2008-06-16",5.1564,5.2091,5.0968,5.2033,325800.0],["2008-06-17",5.1988,5.1988,5.0636,5.0751,364800.0],["2008-06-18",5.0602,5.1392,5.0063,5.0499,328800.0],["2008-06-19",5.0499,5.0796,4.9903,5.0796,596400.0],["2008-06-20",5.0487,5.1667,4.988,5.0716,819000.0],["2008-06-23",5.1174,5.1529,4.9365,4.9479,540600.0],["2008-06-24",4.8975,5.0361,4.8632,4.9365,299400.0],["2008-06-25",4.9388,5.1255,4.9285,5.0212,421200.0],["2008-06-26",5.1541,5.3259,5.1083,5.2262,2266800.0],["2008-06-27",5.2114,5.3351,5.1724,5.2881,2599200.0],["2008-06-30",5.2686,5.3969,5.2251,5.2469,10534200.0],["2008-07-01",5.1816,5.3316,5.1106,5.2858,1640400.0],["2008-07-02",5.2709,5.3064,5.1564,5.1885,1423800.0],["2008-07-03",5.1885,5.2366,5.0808,5.0808,706200.0],["2008-07-07",5.1323,5.1541,4.9708,5.0258,1451400.0],["2008-07-08",5.0464,5.2274,5.0201,5.2171,1378800.0],["2008-07-09",5.2251,5.2251,5.0189,5.0407,1036200.0],["2008-07-10",5.0396,5.2091,5.0396,5.177,875400.0],["2008-07-11",5.1209,5.2285,5.0453,5.2217,825600.0],["2008-07-14",5.2343,5.2366,5.0224,5.0762,930000.0],["2008-07-15",5.0396,5.1598,4.9262,5.0018,1543200.0],["2008-07-16",5.0315,5.3213,4.9582,5.3121,1216200.0],["2008-07-17",5.2686,5.4381,5.1804,5.3889,1128000.0],["2008-07-18",5.1701,5.2709,5.0796,5.2079,1347600.0],["2008-07-21",5.2068,5.2091,5.0751,5.0888,1071000.0],["2008-07-22",5.0006,5.264,5.0006,5.2572,1041600.0],["2008-07-23",5.256,5.2973,5.1827,5.2732,800400.0],["2008-07-24",5.2686,5.2686,5.0991,5.1277,607800.0],["2008-07-25",5.1804,5.2915,5.1358,5.2091,537000.0],["2008-07-28",5.1804,5.201,5.0567,5.0831,611400.0],["2008-07-29",5.0968,5.2686,5.043,5.2686,616800.0],["2008-07-30",5.2927,5.2995,5.1575,5.2492,783600.0],["2008-07-31",5.1827,5.2915,5.1827,5.256,602400.0],["2008-08-01",5.2377,5.3259,5.1839,5.2961,432000.0],["2008-08-04",5.3041,5.4175,5.2125,5.3259,604800.0],["2008-08-05",5.3992,5.4015,5.3236,5.3855,402000.0],["2008-08-06",5.3706,5.4106,5.3213,5.3637,381000.0],["2008-08-07",5.3247,5.3763,5.256,5.2892,466200.0],["2008-08-08",5.2732,5.4794,5.2732,5.4702,721800.0],["2008-08-11",5.4691,5.7554,5.3763,5.7268,771000.0],["2008-08-12",5.6752,5.7279,5.6122,5.6328,686400.0],["2008-08-13",5.6122,5.6958,5.5573,5.5595,916800.0],["2008-08-14",5.5046,5.634,5.5046,5.5893,608400.0],["2008-08-15",5.6122,5.6821,5.5011,5.5893,716400.0],["2008-08-18",5.5893,5.6489,5.5011,5.5275,568800.0],["2008-08-19",5.4874,5.5263,5.4232,5.4966,503400.0],["2008-08-20",5.4691,5.5217,5.3637,5.4679,649200.0],["2008-08-21",5.3877,5.4794,5.3511,5.3511,380400.0],["2008-08-22",5.3499,5.4977,5.3499,5.4862,736200.0],["2008-08-25",5.4897,5.5114,5.3362,5.374,662400.0],["2008-08-26",5.3786,5.4954,5.366,5.4416,411600.0],["2008-08-27",5.4473,5.5458,5.437,5.4862,570000.0],["2008-08-28",5.5103,5.6924,5.4897,5.6684,712200.0],["2008-08-29",5.6214,5.6832,5.587,5.6202,604200.0],["2008-09-02",5.7245,5.7268,5.6065,5.6832,765000.0],["2008-09-03",5.6546,5.7886,5.6191,5.7806,1033200.0],["2008-09-04",5.7107,5.7439,5.6157,5.6191,856800.0],["2008-09-05",5.6306,5.7554,5.5825,5.7497,805200.0],["2008-09-08",5.8138,5.9261,5.8035,5.8986,931800.0],["2008-09-09",5.8642,5.9982,5.8516,5.8585,1126200.0],["2008-09-10",5.8379,5.9283,5.7543,5.886,1044600.0],["2008-09-11",5.7891,5.9309,5.7119,5.9298,663000.0],["2008-09-12",5.8352,5.9759,5.7949,5.8848,590400.0],["2008-09-15",5.698,5.9955,5.698,5.7995,936000.0],["2008-09-16",5.7522,6.2699,5.7499,6.2699,1852200.0],["2008-09-17",6.0843,6.2296,5.9286,6.0716,1138800.0],["2008-09-18",6.21,6.617,6.0831,6.5397,2066400.0],["2008-09-19",7.7169,7.725,6.2641,6.572,2247600.0],["2008-09-22",6.572,6.7911,6.3114,6.5432,419400.0],["2008-09-23",6.474,6.4855,6.3218,6.3794,309600.0],["2008-09-24",6.3206,6.4855,6.0174,6.0174,488400.0],["2008-09-25",6.1685,6.3299,5.9275,6.1177,334800.0],["2008-09-26",5.9148,6.1984,5.7972,6.0013,509400.0],["2008-09-29",5.8917,6.2549,5.8779,5.9021,360600.0],["2008-09-30",5.8652,6.3402,5.8537,5.9817,370800.0],["2008-10-01",6.0001,6.3379,5.8848,6.1108,185400.0],["2008-10-02",6.1108,6.2261,5.9955,6.0336,357600.0],["2008-10-03",5.9955,6.2088,5.8226,5.9183,568200.0],["2008-10-06",5.796,6.2019,5.6473,6.0831,553800.0],["2008-10-07",6.0912,6.1108,5.7142,5.7568,325800.0],["2008-10-08",5.6819,5.9955,5.3256,5.6116,598800.0],["2008-10-09",5.7511,5.7511,4.8933,4.9059,1341600.0],["2008-10-10",4.899,5.4963,4.7618,5.4259,1626600.0],["2008-10-13",5.66,5.841,5.5147,5.8399,812400.0],["2008-10-14",5.9955,5.9955,5.5055,5.6807,444600.0],["2008-10-15",5.4813,5.7649,5.298,5.3568,700200.0],["2008-10-16",5.4282,5.7015,5.125,5.6761,684600.0],["2008-10-17",5.5458,5.7764,5.381,5.4594,455400.0],["2008-10-20",5.4478,5.6462,5.3683,5.6462,418200.0],["2008-10-21",5.5205,5.7442,5.419,5.4963,371400.0],["2008-10-22",5.3464,5.592,5.3233,5.3671,575400.0],["2008-10-23",5.3452,5.4767,5.1446,5.3279,973800.0],["2008-10-24",5.1423,5.3867,5.1377,5.2887,584400.0],["2008-10-27",5.2691,5.592,5.0881,5.2933,755400.0],["2008-10-28",5.4963,5.5285,5.2288,5.4478,1076400.0],["2008-10-29",5.4501,5.7776,5.3902,5.6462,1215600.0],["2008-10-30",5.8191,5.9332,5.6761,5.9171,714000.0],["2008-10-31",5.8675,6.248,5.7764,6.248,1247400.0],["2008-11-03",6.2077,6.331,6.0105,6.3195,615600.0],["2008-11-04",6.1996,6.4936,6.1304,6.2388,823800.0],["2008-11-05",6.1316,6.3702,5.9932,6.0566,2470800.0],["2008-11-06",5.9794,6.2261,5.9794,6.0336,567000.0],["2008-11-07",6.0947,6.1685,5.9033,6.0912,504000.0],["2008-11-10",6.2042,6.2826,5.8894,6.0359,472800.0],["2008-11-11",5.9471,6.1823,5.9448,5.9944,382800.0],["2008-11-12",5.8802,6.1673,5.7476,5.7488,420600.0],["2008-11-13",5.8237,6.1316,5.5032,6.12,991200.0],["2008-11-14",6.0093,6.1673,5.7787,5.7857,421200.0],["2008-11-17",5.7165,6.0105,5.7165,5.8491,2904000.0],["2008-11-18",5.8756,6.1004,5.7672,6.0047,787200.0],["2008-11-19",5.9298,6.1073,5.5631,5.63,1218000.0],["2008-11-20",5.6277,5.7015,5.2968,5.3095,960000.0],["2008-11-21",5.4617,5.7361,5.1492,5.6957,1305600.0],["2008-11-24",5.7107,5.9955,5.6531,5.9724,799800.0],["2008-11-25",5.9955,5.9955,5.6934,5.9286,755400.0],["2008-11-26",5.788,6.0036,5.7787,6.0036,507600.0],["2008-11-28",5.9379,6.0243,5.7834,6.0243,97800.0],["2008-12-01",5.8629,5.8629,5.3037,5.3072,1445400.0],["2008-12-02",5.3614,5.6923,5.3348,5.5839,1687200.0],["2008-12-03",5.4386,5.9332,5.4386,5.8479,726000.0],["2008-12-04",5.7695,5.984,5.6531,5.7799,854400.0],["2008-12-05",5.6646,6.0532,5.6646,6.0209,1026000.0],["2008-12-08",6.1996,6.2192,5.8502,6.0785,648000.0],["2008-12-09",6.0059,6.0774,5.713,5.7407,1083000.0],["2008-12-10",5.8791,5.9955,5.8479,5.9955,805800.0],["2008-12-11",5.8992,6.035,5.8992,5.9479,1188000.0],["2008-12-12",5.8203,6.151,5.7506,6.1475,739800.0],["2008-12-15",6.1557,6.1557,5.8794,6.0129,1104600.0],["2008-12-16",6.1487,6.3785,6.0675,6.3622,689400.0],["2008-12-17",6.3251,6.3692,6.093,6.1638,1296600.0],["2008-12-18",6.1928,6.3239,6.093,6.1812,1084800.0],["2008-12-19",6.3669,6.3715,6.1615,6.1754,1867800.0],["2008-12-22",6.18,6.2624,6.0559,6.2195,1146000.0],["2008-12-23",6.3077,6.3251,6.1858,6.252,888600.0],["2008-12-24",6.2334,6.2532,6.1348,6.1986,333600.0],["2008-12-26",6.2427,6.2671,6.151,6.2265,229200.0],["2008-12-29",6.2357,6.2532,6.1336,6.2334,460200.0],["2008-12-30",6.2671,6.3831,6.2102,6.382,453000.0],["2008-12-31",6.3588,6.498,6.2787,6.4075,1060800.0],["2009-01-02",6.4644,6.4644,6.2787,6.3356,398400.0],["2009-01-05",6.3762,6.3762,6.0628,6.1127,735600.0],["2009-01-06",6.1591,6.1963,6.0582,6.1174,747600.0],["2009-01-07",6.0837,6.0953,5.8028,5.8957,687000.0],["2009-01-08",5.8864,5.9665,5.8063,5.8597,496200.0],["2009-01-09",5.8771,5.9607,5.6543,5.6543,714000.0],["2009-01-12",5.6497,5.7204,5.5916,5.6264,673800.0],["2009-01-13",5.6253,5.7994,5.6172,5.7994,669000.0],["2009-01-14",5.6334,5.7228,5.5731,5.6218,627000.0],["2009-01-15",5.6346,5.7529,5.5232,5.6462,944400.0],["2009-01-16",5.6438,5.6589,5.4384,5.6589,729600.0],["2009-01-20",5.5905,5.6357,5.197,5.2713,1209000.0],["2009-01-21",5.3247,5.5011,5.1332,5.4895,795000.0],["2009-01-22",5.3792,5.4849,5.1761,5.3142,444600.0],["2009-01-23",5.1135,5.305,5.009,5.1994,1233600.0],["2009-01-26",5.2237,5.2237,4.9951,5.0624,924000.0],["2009-01-27",5.0659,5.3363,5.0241,5.1367,609600.0],["2009-01-28",5.2794,5.6009,5.2574,5.551,1137600.0],["2009-01-29",5.4965,5.5092,5.3119,5.3154,601800.0],["2009-01-30",5.3224,5.4408,5.0984,5.1518,633000.0],["2009-02-02",5.0601,5.3386,5.0438,5.3131,650400.0],["2009-02-03",5.3781,5.3781,5.139,5.2075,761400.0],["2009-02-04",5.2249,5.4222,5.2144,5.2678,489000.0],["2009-02-05",5.2423,5.5545,5.1889,5.4025,595200.0],["2009-02-06",5.3804,5.7193,5.3804,5.6891,675000.0],["2009-02-09",5.681,5.8017,5.6299,5.7007,340800.0],["2009-02-10",5.6589,5.7587,5.428,5.4384,805800.0],["2009-02-11",5.486,5.6241,5.421,5.515,579000.0],["2009-02-12",5.4349,5.5115,5.2214,5.4941,735000.0],["2009-02-13",5.5162,5.522,5.3293,5.3467,566400.0],["2009-02-17",5.2307,5.2446,5.0856,5.0891,588600.0],["2009-02-18",5.1657,5.2284,5.0404,5.0589,480600.0],["2009-02-19",5.1425,5.1425,4.8639,4.915,836400.0],["2009-02-20",4.85,4.8767,4.6678,4.8152,994200.0],["2009-02-23",4.8744,4.915,4.7073,4.7119,1050000.0],["2009-02-24",4.7723,5.0438,4.7166,5.0067,905400.0],["2009-02-25",4.9788,5.1332,4.7874,5.0369,1208400.0],["2009-02-26",5.1188,5.2895,5.1012,5.1363,991200.0],["2009-02-27",5.0638,5.2217,5.0041,5.0322,751200.0],["2009-03-02",5.0299,5.0369,4.8064,4.9047,1017600.0],["2009-03-03",5.003,5.1047,4.6029,4.6462,1276200.0],["2009-03-04",4.7526,4.8322,4.5854,4.7983,1306200.0],["2009-03-05",4.6953,4.7421,4.4193,4.4193,1498200.0],["2009-03-06",4.4637,4.4742,4.2836,4.3807,742200.0],["2009-03-09",4.3432,4.4438,4.2684,4.2894,1261800.0],["2009-03-10",4.4157,4.6462,4.4157,4.645,1013400.0],["2009-03-11",4.6637,4.838,4.5947,4.6052,637200.0],["2009-03-12",4.576,4.9913,4.5245,4.9644,601800.0],["2009-03-13",4.9772,5.017,4.8731,4.9304,516000.0],["2009-03-16",4.9971,5.1024,4.8404,4.8532,1033200.0],["2009-03-17",4.8357,5.1655,4.8357,5.1655,888600.0],["2009-03-18",4.9796,5.4744,4.9796,5.4673,850200.0],["2009-03-19",5.458,5.5211,5.2439,5.3316,804600.0],["2009-03-20",5.3913,5.4849,5.2486,5.2732,1214400.0],["2009-03-23",5.4463,5.6919,5.3913,5.6826,1287000.0],["2009-03-24",5.5972,5.7223,5.3433,5.3761,1555800.0],["2009-03-25",5.4088,5.6147,5.2123,5.5059,1455000.0],["2009-03-26",5.5211,5.6603,5.4556,5.6334,1895400.0],["2009-03-27",5.5328,5.7188,5.4638,5.472,1074600.0],["2009-03-30",5.3387,5.4966,5.2404,5.4042,1198800.0],["2009-03-31",5.4954,5.7305,5.4954,5.6346,1625400.0],["2009-04-01",5.5492,5.7902,5.5492,5.7141,698400.0],["2009-04-02",5.796,5.796,5.6451,5.7504,1440600.0],["2009-04-03",5.72,5.8194,5.6217,5.8194,880800.0],["2009-04-06",5.7317,5.7317,5.5211,5.651,811800.0],["2009-04-07",5.5796,5.6557,5.4404,5.4416,1247400.0],["2009-04-08",5.5141,5.575,5.3679,5.5328,856800.0],["2009-04-09",5.6732,5.9575,5.5153,5.9575,1582800.0],["2009-04-13",5.851,6.0382,5.8311,5.9984,1138200.0],["2009-04-14",5.8779,5.9879,5.5317,5.5644,910800.0],["2009-04-15",5.5375,5.7177,5.4989,5.7071,576600.0],["2009-04-16",5.7855,5.8779,5.5562,5.8089,760200.0],["2009-04-17",5.8288,5.975,5.6861,5.8826,652200.0],["2009-04-20",5.7574,5.8557,5.5293,5.5609,664200.0],["2009-04-21",5.52,5.8487,5.5013,5.8346,829800.0],["2009-04-22",5.7153,5.968,5.6826,5.7551,1009200.0],["2009-04-23",5.7785,5.8557,5.5761,5.7457,799800.0],["2009-04-24",5.8253,6.0335,5.7832,5.8732,1088400.0],["2009-04-27",5.7609,5.9832,5.7609,5.8721,711000.0],["2009-04-28",5.8253,5.9563,5.7691,5.7902,1173600.0],["2009-04-29",5.9715,6.0382,5.8007,6.0253,736200.0],["2009-04-30",6.0253,6.0311,5.7644,5.7644,1245600.0],["2009-05-01",5.7773,5.865,5.6217,5.6662,544800.0],["2009-05-04",5.7364,5.9656,5.7329,5.9656,316200.0],["2009-05-05",5.9434,5.9563,5.6674,5.7598,688800.0],["2009-05-06",5.8452,5.968,5.7609,5.9481,545400.0],["2009-05-07",6.0124,6.0124,5.7141,5.7317,704400.0],["2009-05-08",5.8463,5.9013,5.7375,5.8896,861600.0],["2009-05-11",5.7832,5.9048,5.734,5.83,1756800.0],["2009-05-12",5.8522,5.9072,5.6159,5.7025,471000.0],["2009-05-13",5.6545,5.7106,5.4346,5.451,971400.0],["2009-05-14",5.4954,5.6346,5.4404,5.5668,1066800.0],["2009-05-15",5.5539,5.6054,5.479,5.4954,1347000.0],["2009-05-18",5.6124,5.8955,5.5995,5.8873,1372800.0],["2009-05-19",5.9036,5.9036,5.6674,5.7025,1082400.0],["2009-05-20",5.7691,5.7867,5.5001,5.5738,883800.0],["2009-05-21",5.4825,5.6697,5.4603,5.5235,1155000.0],["2009-05-22",5.5785,5.61,5.4814,5.5013,537600.0],["2009-05-26",5.465,5.7902,5.465,5.7843,580200.0],["2009-05-27",5.7691,5.7691,5.4919,5.5013,897600.0],["2009-05-28",5.5668,5.582,5.4416,5.5773,1003200.0],["2009-05-29",5.6136,5.7118,5.5106,5.7118,1159200.0],["2009-06-01",5.7317,5.8358,5.7048,5.7902,1612200.0],["2009-06-02",5.7703,5.899,5.7481,5.8475,2161800.0],["2009-06-03",5.7855,5.8335,5.7586,5.8311,1317000.0],["2009-06-04",5.8569,5.9855,5.775,5.9656,2907600.0],["2009-06-05",5.9656,5.9656,5.7469,5.8007,1583400.0],["2009-06-08",5.796,5.9072,5.796,5.8592,790800.0],["2009-06-09",5.8756,5.8779,5.7902,5.858,246600.0],["2009-06-10",5.8838,5.9072,5.6779,5.7574,595800.0],["2009-06-11",5.7857,5.9353,5.7775,5.8234,405000.0],["2009-06-12",5.7833,5.8917,5.7833,5.8917,347400.0],["2009-06-15",5.7904,5.8611,5.6762,5.7586,703800.0],["2009-06-16",5.7833,5.8399,5.7421,5.8187,551400.0],["2009-06-17",5.8316,5.9671,5.7091,5.8387,535200.0],["2009-06-18",5.8469,5.8882,5.7563,5.8151,885600.0],["2009-06-19",5.9176,6.0272,5.8422,6.0201,1579800.0],["2009-06-22",5.9659,6.0071,5.8057,5.8069,713400.0],["2009-06-23",5.8823,5.9294,5.748,5.7527,432000.0],["2009-06-24",5.7916,5.7916,5.6632,5.6844,460200.0],["2009-06-25",5.6691,5.9176,5.6691,5.9176,687000.0],["2009-06-26",5.8964,5.9647,5.7798,5.9153,2189400.0],["2009-06-29",5.9424,5.9942,5.8269,5.953,339000.0],["2009-06-30",5.9753,5.9824,5.9164,5.9318,501000.0],["2009-07-01",5.9306,6.0001,5.8375,5.9765,455400.0],["2009-07-02",5.8575,5.9659,5.7457,5.8057,823800.0],["2009-07-06",5.7975,5.887,5.7504,5.8575,440400.0],["2009-07-07",5.8658,5.8976,5.7598,5.768,468600.0],["2009-07-08",5.7786,5.887,5.675,5.7833,473400.0],["2009-07-09",5.8411,5.8776,5.7598,5.7727,418200.0],["2009-07-10",5.7539,5.8022,5.7127,5.7775,411000.0],["2009-07-13",5.821,5.9871,5.7586,5.9824,880200.0],["2009-07-14",5.9765,5.9765,5.8811,5.927,463800.0],["2009-07-15",5.9977,6.066,5.9435,6.0613,738600.0],["2009-07-16",6.0083,6.0919,5.9141,6.0696,501000.0],["2009-07-17",6.0861,6.0919,5.9341,5.9624,682200.0],["2009-07-20",6.0142,6.0142,5.8505,5.9718,248400.0],["2009-07-21",6.0201,6.0201,5.8305,5.9117,328200.0],["2009-07-22",5.8517,6.0024,5.8387,5.9117,288600.0],["2009-07-23",5.8905,6.0813,5.8422,6.0813,742800.0],["2009-07-24",6.0472,6.1614,6.0389,6.1249,555000.0],["2009-07-27",6.0967,6.2086,6.0967,6.2086,743400.0],["2009-07-28",6.1815,6.2133,6.0778,6.1779,767400.0],["2009-07-29",6.1402,6.225,6.0696,6.1673,495600.0],["2009-07-30",6.2427,6.2839,6.1167,6.2368,551400.0],["2009-07-31",6.225,6.2722,6.1614,6.2038,535200.0],["2009-08-03",6.2769,6.2934,6.1944,6.2934,454800.0],["2009-08-04",6.2345,6.3852,6.1968,6.364,513600.0],["2009-08-05",6.3723,6.3723,6.2498,6.3487,565200.0],["2009-08-06",6.3593,6.3593,6.2003,6.2192,404400.0],["2009-08-07",6.3299,6.4194,6.2156,6.3829,630600.0],["2009-08-10",6.3228,6.4194,6.3205,6.3982,412200.0],["2009-08-11",6.3369,6.3405,6.1202,6.1685,465600.0],["2009-08-12",6.1673,6.3593,6.1273,6.2851,409800.0],["2009-08-13",6.3334,6.3369,6.1697,6.2309,376200.0],["2009-08-14",6.2404,6.258,5.9883,6.0919,499800.0],["2009-08-17",5.9883,6.0425,5.9058,5.9129,389400.0],["2009-08-18",5.9447,5.9954,5.8835,5.9482,383400.0],["2009-08-19",5.9164,6.046,5.9047,6.0036,308400.0],["2009-08-20",5.9895,6.0378,5.9153,6.0307,372000.0],["2009-08-21",6.1226,6.1768,5.9694,6.1508,789000.0],["2009-08-24",6.185,6.185,5.9848,6.0283,525000.0],["2009-08-25",6.0472,6.0896,5.9824,5.9965,387000.0],["2009-08-26",5.9718,6.0601,5.9164,5.9742,351600.0],["2009-08-27",5.9412,6.0095,5.8693,5.9954,383400.0],["2009-08-28",6.0331,6.0837,5.854,5.8988,389400.0],["2009-08-31",5.8458,5.9824,5.8034,5.8705,788400.0],["2009-09-01",5.8175,5.8964,5.7138,5.7739,883200.0],["2009-09-02",5.7515,5.8234,5.6938,5.7197,461400.0],["2009-09-03",5.7421,5.7775,5.6714,5.7504,475200.0],["2009-09-04",5.7457,5.8305,5.6714,5.8305,427200.0],["2009-09-08",5.8481,5.8528,5.7433,5.8305,391800.0],["2009-09-09",5.814,5.8858,5.7504,5.8611,335400.0],["2009-09-10",5.8375,5.8835,5.7727,5.8493,432600.0],["2009-09-11",5.8801,5.8873,5.8327,5.8481,381000.0],["2009-09-14",5.7912,5.8351,5.7497,5.7912,496800.0],["2009-09-15",5.7829,5.8707,5.6868,5.8185,357600.0],["2009-09-16",5.8386,5.9655,5.8007,5.9549,312000.0],["2009-09-17",5.9288,5.9893,5.9027,5.9501,247800.0],["2009-09-18",5.9679,5.9679,5.8825,5.9596,930000.0],["2009-09-21",5.9181,5.9525,5.8778,5.9074,262800.0],["2009-09-22",5.962,5.962,5.8707,5.9394,373200.0],["2009-09-23",5.9371,5.9596,5.8718,5.8718,429000.0],["2009-09-24",5.8707,5.9549,5.8197,5.854,253800.0],["2009-09-25",5.8185,5.8718,5.7841,5.86,231600.0],["2009-09-28",5.905,5.9537,5.8363,5.9525,391200.0],["2009-09-29",5.9584,5.9691,5.911,5.9217,201600.0],["2009-09-30",5.924,5.9549,5.822,5.8659,417600.0],["2009-10-01",5.8505,5.8505,5.7604,5.7651,534000.0],["2009-10-02",5.7105,5.8552,5.7105,5.8161,474600.0],["2009-10-05",5.8635,5.9264,5.8446,5.9122,448200.0],["2009-10-06",5.9335,6.007,5.8707,5.9632,408600.0],["2009-10-07",5.9323,5.9667,5.8778,5.9276,298200.0],["2009-10-08",5.956,5.9869,5.9062,5.9122,501000.0],["2009-10-09",5.8873,6.045,5.8873,6.0319,755400.0],["2009-10-12",6.0248,6.0248,5.9501,5.9596,133800.0],["2009-10-13",5.9691,5.9869,5.8932,5.9869,354000.0],["2009-10-14",6.0165,6.0201,5.93,6.0201,326400.0],["2009-10-15",5.9893,6.0485,5.9549,6.0331,381600.0],["2009-10-16",6.0094,6.0189,5.9347,5.9596,330000.0],["2009-10-19",6.0011,6.0011,5.879,5.9821,339600.0],["2009-10-20",5.9228,6.0142,5.8884,5.911,506400.0],["2009-10-21",5.8778,5.9916,5.8125,5.828,620400.0],["2009-10-22",5.8351,5.8908,5.7983,5.8256,811200.0],["2009-10-23",5.86,5.86,5.7271,5.7971,588600.0],["2009-10-26",5.7864,5.8291,5.7698,5.8054,568200.0],["2009-10-27",5.809,5.9264,5.803,5.8707,553200.0],["2009-10-28",5.8825,5.9821,5.8825,5.9003,531600.0],["2009-10-29",5.9584,5.9584,5.854,5.905,534600.0],["2009-10-30",5.8493,5.8493,5.7165,5.7461,643800.0],["2009-11-02",5.7829,5.8244,5.7105,5.7568,585600.0],["2009-11-03",5.7212,5.7841,5.7188,5.7829,493200.0],["2009-11-04",5.8339,5.8505,5.6761,5.6761,483000.0],["2009-11-05",5.7105,5.8718,5.707,5.86,745800.0],["2009-11-06",5.7971,5.9062,5.7971,5.8825,263400.0],["2009-11-09",5.9359,5.9513,5.8896,5.9311,319800.0],["2009-11-10",5.892,5.9537,5.8007,5.8873,748200.0],["2009-11-11",5.9145,5.975,5.8422,5.8683,216000.0],["2009-11-12",5.873,5.9596,5.7805,5.7936,354000.0],["2009-11-13",5.7983,5.8837,5.7829,5.854,280800.0],["2009-11-16",5.8718,6.0379,5.8659,6.0367,799800.0],["2009-11-17",5.9952,6.0877,5.9703,6.058,433800.0],["2009-11-18",6.0699,6.1197,6.0355,6.1019,222600.0],["2009-11-19",6.064,6.0924,5.9987,6.0165,229200.0],["2009-11-20",5.9893,6.0663,5.9893,6.0497,437400.0],["2009-11-23",6.0995,6.2205,6.0984,6.1968,404400.0],["2009-11-24",6.2063,6.2063,6.0889,6.1707,168000.0],["2009-11-25",6.1968,6.2205,6.1019,6.1138,343200.0],["2009-11-27",5.9133,6.0853,5.9133,5.9643,243000.0],["2009-11-30",5.9596,6.1577,5.9216,6.1411,574200.0],["2009-12-01",6.1683,6.2514,6.1612,6.2419,645600.0],["2009-12-02",6.2371,6.319,6.2146,6.2502,403200.0],["2009-12-03",6.2798,6.3427,6.1873,6.2039,618000.0],["2009-12-04",6.3059,6.4032,6.2715,6.3581,799200.0],["2009-12-07",6.3391,6.4221,6.3273,6.3605,352200.0],["2009-12-08",6.319,6.3937,6.3154,6.364,718200.0],["2009-12-09",6.3723,6.3818,6.2786,6.3332,442200.0],["2009-12-10",6.3688,6.4043,6.3,6.319,669600.0],["2009-12-11",6.3763,6.4001,6.319,6.3774,300600.0],["2009-12-14",6.4156,6.4694,6.3583,6.4694,509400.0],["2009-12-15",6.4682,6.4956,6.3321,6.4204,453000.0],["2009-12-16",6.4849,6.492,6.418,6.461,576600.0],["2009-12-17",6.4264,6.4801,6.3918,6.4216,411000.0],["2009-12-18",6.4753,6.5696,6.4335,6.5696,1490400.0],["2009-12-21",6.578,6.6484,6.5338,6.6233,461400.0],["2009-12-22",6.6245,6.677,6.5792,6.6197,526800.0],["2009-12-23",6.6436,6.6591,6.5851,6.5947,444600.0],["2009-12-24",6.603,6.6138,6.5541,6.5947,176400.0],["2009-12-28",6.6018,6.6018,6.5195,6.5648,228000.0],["2009-12-29",6.5935,6.6269,6.5374,6.5935,487800.0],["2009-12-30",6.5804,6.6197,6.5075,6.5565,319800.0],["2009-12-31",6.5422,6.6054,6.4729,6.4729,315000.0],["2010-01-04",6.5505,6.5672,6.4956,6.5541,519600.0],["2010-01-05",6.5243,6.5434,6.3619,6.4276,558600.0],["2010-01-06",6.4383,6.4455,6.3333,6.3643,579600.0],["2010-01-07",6.3774,6.5469,6.3273,6.5207,742800.0],["2010-01-08",6.5052,6.5457,6.43,6.5159,270600.0],["2010-01-11",6.5254,6.5254,6.3989,6.4252,314400.0],["2010-01-12",6.3751,6.4717,6.3751,6.43,343200.0],["2010-01-13",6.4431,6.4467,6.3906,6.4264,355800.0],["2010-01-14",6.4347,6.5434,6.4037,6.5195,281400.0],["2010-01-15",6.5386,6.5386,6.3548,6.4288,580200.0],["2010-01-19",6.4968,6.5517,6.4228,6.4861,307800.0],["2010-01-20",6.4371,6.4705,6.3022,6.4025,480000.0],["2010-01-21",6.4156,6.4467,6.344,6.3858,543600.0],["2010-01-22",6.3977,6.4252,6.344,6.3488,460200.0],["2010-01-25",6.3953,6.3953,6.2748,6.3488,279600.0],["2010-01-26",6.344,6.3846,6.2724,6.3082,411600.0],["2010-01-27",6.2676,6.467,6.2676,6.4001,351600.0],["2010-01-28",6.4323,6.4526,6.2891,6.3798,475200.0],["2010-01-29",6.387,6.3965,6.2987,6.3321,741000.0],["2010-02-01",6.3333,6.4288,6.2784,6.3058,411600.0],["2010-02-02",6.4717,6.4717,6.2784,6.2915,610800.0],["2010-02-03",6.2509,6.2605,6.1566,6.1733,367800.0],["2010-02-04",6.1507,6.1936,6.1005,6.1125,521400.0],["2010-02-05",6.1113,6.1829,6.0528,6.116,535200.0],["2010-02-08",6.0922,6.1065,6.0564,6.0635,388800.0],["2010-02-09",6.1411,6.1435,6.0623,6.091,300000.0],["2010-02-10",6.054,6.1041,6.054,6.0981,450600.0],["2010-02-11",6.0743,6.1375,6.0492,6.0814,394200.0],["2010-02-12",6.0432,6.0922,5.9692,6.0922,457800.0],["2010-02-16",6.1316,6.1709,6.0611,6.1709,208800.0],["2010-02-17",6.2103,6.2318,6.1005,6.1519,233400.0],["2010-02-18",6.165,6.2402,6.1375,6.239,250800.0],["2010-02-19",6.239,6.2712,6.2056,6.2617,279600.0],["2010-02-22",6.3011,6.3011,6.2223,6.2843,256200.0],["2010-02-23",6.2676,6.3321,6.2545,6.2927,347400.0],["2010-02-24",6.3321,6.4288,6.2652,6.3572,303600.0],["2010-02-25",6.2748,6.344,6.2282,6.3058,312000.0],["2010-02-26",6.3249,6.3249,6.2151,6.2485,304800.0],["2010-03-01",6.3058,6.393,6.2688,6.3583,559800.0],["2010-03-02",6.3727,6.4622,6.3667,6.4025,487800.0],["2010-03-03",6.4335,6.4729,6.387,6.3977,358800.0],["2010-03-04",6.3942,6.4395,6.3858,6.4037,227400.0],["2010-03-05",6.4586,6.5219,6.3977,6.5135,583200.0],["2010-03-08",6.5278,6.5386,6.4574,6.461,215400.0],["2010-03-09",6.455,6.4956,6.4288,6.4658,209400.0],["2010-03-10",6.4526,6.5422,6.4335,6.4646,324000.0],["2010-03-11",6.4406,6.5499,6.3421,6.4309,305400.0],["2010-03-12",6.5499,6.5499,6.3505,6.3673,362400.0],["2010-03-15",6.3745,6.4105,6.3445,6.3913,168600.0],["2010-03-16",6.4249,6.4249,6.2592,6.3721,659400.0],["2010-03-17",6.3661,6.4177,6.3601,6.4069,229800.0],["2010-03-18",6.4225,6.4225,6.3661,6.3961,192600.0],["2010-03-19",6.4189,6.4454,6.3757,6.443,561600.0],["2010-03-22",6.3889,6.5054,6.3817,6.4826,252600.0],["2010-03-23",6.485,6.4958,6.3937,6.4838,216600.0],["2010-03-24",6.485,6.4898,6.3481,6.3481,400800.0],["2010-03-25",6.3793,6.4225,6.2724,6.282,400800.0],["2010-03-26",6.3264,6.3745,6.2436,6.2448,434400.0],["2010-03-29",6.2808,6.2808,6.2183,6.2352,238200.0],["2010-03-30",6.2628,6.2748,6.2135,6.2496,204600.0],["2010-03-31",6.2424,6.3216,6.1919,6.1931,388200.0],["2010-04-01",6.252,6.252,6.1739,6.2376,220800.0],["2010-04-05",6.2532,6.3769,6.1919,6.2976,168600.0],["2010-04-06",6.2664,6.3877,6.252,6.3589,207000.0],["2010-04-07",6.3325,6.3865,6.3132,6.3685,208200.0],["2010-04-08",6.3385,6.4213,6.3349,6.3985,268800.0],["2010-04-09",6.3913,6.3913,6.33,6.3445,220200.0],["2010-04-12",6.3433,6.3901,6.3204,6.3805,251400.0],["2010-04-13",6.3349,6.3661,6.3216,6.3469,441600.0],["2010-04-14",6.3997,6.3997,6.3228,6.3961,334800.0],["2010-04-15",6.3589,6.4225,6.3541,6.3661,189000.0],["2010-04-16",6.3637,6.3829,6.2556,6.3192,540000.0],["2010-04-19",6.282,6.3961,6.258,6.3961,322200.0],["2010-04-20",6.4021,6.4874,6.3925,6.4874,307800.0],["2010-04-21",6.5018,6.5739,6.4273,6.5667,178800.0],["2010-04-22",6.4982,6.5871,6.4177,6.5655,321000.0],["2010-04-23",6.5583,6.5859,6.4778,6.5847,202200.0],["2010-04-26",6.5595,6.5895,6.4706,6.491,213000.0],["2010-04-27",6.4862,6.5991,6.3841,6.3961,469200.0],["2010-04-28",6.4502,6.5811,6.4285,6.5078,328800.0],["2010-04-29",6.5523,6.5967,6.443,6.5967,324600.0],["2010-04-30",6.5775,6.5991,6.4237,6.4237,420600.0],["2010-05-03",6.4682,6.4766,6.3961,6.4754,256800.0],["2010-05-04",6.4033,6.4033,6.258,6.2964,588600.0],["2010-05-05",6.294,6.3985,6.294,6.3529,309000.0],["2010-05-06",6.312,6.3937,6.1331,6.2364,506400.0],["2010-05-07",6.2015,6.3012,6.1162,6.1787,507000.0],["2010-05-10",6.306,6.3949,6.2027,6.3589,498000.0],["2010-05-11",6.2796,6.5126,6.2796,6.4754,363600.0],["2010-05-12",6.4766,6.5775,6.3901,6.5619,387600.0],["2010-05-13",6.5559,6.5823,6.4586,6.5006,358200.0],["2010-05-14",6.4526,6.4766,6.3781,6.449,495600.0],["2010-05-17",6.473,6.5162,6.3745,6.5162,489000.0],["2010-05-18",6.5523,6.5523,6.3661,6.3877,212400.0],["2010-05-19",6.3661,6.4309,6.3192,6.3349,493800.0],["2010-05-20",6.2027,6.2724,6.0658,6.0862,465600.0],["2010-05-21",6.0538,6.2316,6.0538,6.1667,472200.0],["2010-05-24",6.1427,6.1427,6.0177,6.0802,450600.0],["2010-05-25",6.0069,6.1078,5.9325,6.0838,416400.0],["2010-05-26",6.1174,6.1367,6.0069,6.0141,315600.0],["2010-05-27",6.1439,6.264,6.1222,6.2592,367200.0],["2010-05-28",6.2207,6.2207,6.0178,6.0274,477600.0],["2010-06-01",5.9565,6.0226,5.912,5.912,605400.0],["2010-06-02",5.9217,6.0406,5.8868,6.025,529200.0],["2010-06-03",6.0682,6.1283,6.0334,6.0862,241200.0],["2010-06-04",5.9697,6.0274,5.8256,5.8304,658200.0],["2010-06-07",5.846,5.9421,5.8003,5.8256,559200.0],["2010-06-08",5.8376,5.9505,5.8039,5.9289,436800.0],["2010-06-09",5.9913,5.9913,5.828,5.858,230400.0],["2010-06-10",5.9457,6.037,5.9373,6.037,432000.0],["2010-06-11",5.9777,6.037,5.9233,6.037,165000.0],["2010-06-14",6.1023,6.1603,5.9886,5.9995,218400.0],["2010-06-15",6.0527,6.1216,5.9959,6.1107,303600.0],["2010-06-16",6.0539,6.1313,6.0176,6.089,170400.0],["2010-06-17",6.1265,6.1361,6.0563,6.1035,134400.0],["2010-06-18",6.1482,6.1482,5.9898,6.0551,563400.0],["2010-06-21",6.1313,6.1906,5.9874,6.0031,273600.0],["2010-06-22",6.0297,6.1107,5.9983,5.9983,252000.0],["2010-06-23",5.9922,6.0019,5.9318,5.9511,232800.0],["2010-06-24",5.9269,5.9959,5.8785,5.887,186600.0],["2010-06-25",5.9015,6.0104,5.8846,5.9922,1065000.0],["2010-06-28",5.9656,6.0866,5.9426,6.0128,222000.0],["2010-06-29",5.9221,6.0648,5.8713,5.9052,377400.0],["2010-06-30",5.9233,5.9439,5.8157,5.8157,328200.0],["2010-07-01",5.8483,5.8773,5.6887,5.7371,268800.0],["2010-07-02",5.7975,5.7975,5.7104,5.7129,181200.0],["2010-07-06",5.76,5.8241,5.6246,5.6681,450600.0],["2010-07-07",5.7032,5.8689,5.6838,5.8544,400800.0],["2010-07-08",5.8894,5.9209,5.8048,5.887,240600.0],["2010-07-09",5.8604,5.9656,5.8604,5.9644,171000.0],["2010-07-12",5.9572,5.9584,5.8423,5.8665,151200.0],["2010-07-13",5.9402,6.1047,5.9136,6.089,310200.0],["2010-07-14",6.043,6.0454,5.9402,5.9886,159600.0],["2010-07-15",5.991,6.0079,5.8362,5.9112,161400.0],["2010-07-16",5.8447,5.8447,5.6536,5.6597,550200.0],["2010-07-19",5.6657,5.6875,5.6246,5.6718,187800.0],["2010-07-20",5.6246,5.7189,5.5665,5.7117,169800.0],["2010-07-21",5.7576,5.7576,5.5242,5.5278,259800.0],["2010-07-22",5.6113,5.7697,5.5653,5.7479,442800.0],["2010-07-23",5.6137,5.8737,5.6113,5.8652,325800.0],["2010-07-26",5.9124,6.0466,5.8955,6.0442,543600.0],["2010-07-27",6.0587,6.1301,6.0587,6.1192,337800.0],["2010-07-28",6.1204,6.147,6.0188,6.0406,240000.0],["2010-07-29",6.1168,6.1168,5.9257,6.0128,257400.0],["2010-07-30",5.9245,6.0225,5.8919,5.9281,202200.0],["2010-08-02",6.0249,6.0466,5.9378,6.0176,232800.0],["2010-08-03",6.0031,6.0466,5.9475,5.9499,222600.0],["2010-08-04",5.9741,6.0164,5.9269,5.9717,171000.0],["2010-08-05",5.9221,5.985,5.8689,5.8725,175200.0],["2010-08-06",5.8024,5.8568,5.6911,5.7903,162600.0],["2010-08-09",5.8459,5.887,5.76,5.881,252600.0],["2010-08-10",5.8072,5.8374,5.6959,5.7758,211800.0],["2010-08-11",5.6838,5.6887,5.5944,5.6198,559800.0],["2010-08-12",5.5786,5.6016,5.5085,5.5786,298800.0],["2010-08-13",5.5629,5.6185,5.4904,5.494,452400.0],["2010-08-16",5.4831,5.5593,5.4674,5.5484,312000.0],["2010-08-17",5.621,5.6669,5.5629,5.5992,275400.0],["2010-08-18",5.5992,5.6464,5.5532,5.5992,154800.0],["2010-08-19",5.5677,5.5823,5.4202,5.4371,377400.0],["2010-08-20",5.4009,5.4323,5.3102,5.4045,345600.0],["2010-08-23",5.442,5.4722,5.3489,5.3489,337800.0],["2010-08-24",5.2836,5.448,5.2666,5.4069,601800.0],["2010-08-25",5.373,5.4625,5.3477,5.442,183600.0],["2010-08-26",5.4517,5.5351,5.3815,5.4033,194400.0],["2010-08-27",5.4722,5.575,5.413,5.5448,304800.0],["2010-08-30",5.5133,5.5133,5.3549,5.3549,253800.0],["2010-08-31",5.3452,5.4432,5.338,5.4021,322800.0],["2010-09-01",5.4916,5.5968,5.3658,5.5714,388800.0],["2010-09-02",5.5629,5.5992,5.5012,5.5726,210000.0],["2010-09-03",5.6524,5.6802,5.5931,5.6778,160800.0],["2010-09-07",5.6669,5.6669,5.5339,5.5484,240600.0],["2010-09-08",5.5798,5.6439,5.5544,5.5677,267600.0],["2010-09-09",5.6512,5.6512,5.5073,5.5363,207600.0],["2010-09-10",5.5424,5.6016,5.5109,5.5593,430200.0],["2010-09-13",5.6214,5.6945,5.6007,5.6762,538800.0],["2010-09-14",5.6689,5.6689,5.5897,5.6105,358800.0],["2010-09-15",5.5983,5.6616,5.5715,5.619,413400.0],["2010-09-16",5.5971,5.6129,5.4972,5.5581,155400.0],["2010-09-17",5.6214,5.6214,5.5154,5.5678,564000.0],["2010-09-20",5.5739,5.7822,5.5447,5.7822,441600.0],["2010-09-21",5.7518,5.7688,5.6324,5.6324,227400.0],["2010-09-22",5.6165,5.6677,5.5142,5.5581,231600.0],["2010-09-23",5.5337,5.6592,5.485,5.4923,413400.0],["2010-09-24",5.5617,5.675,5.5045,5.6592,301800.0],["2010-09-27",5.675,5.675,5.5897,5.6092,135600.0],["2010-09-28",5.6421,5.6714,5.5642,5.6531,320400.0],["2010-09-29",5.6287,5.6896,5.5678,5.6726,265200.0],["2010-09-30",5.7299,5.7993,5.6811,5.725,315000.0],["2010-10-01",5.7944,5.7944,5.6762,5.7323,431400.0],["2010-10-04",5.7311,5.7481,5.6068,5.6348,261600.0],["2010-10-05",5.714,5.8407,5.6507,5.8054,495000.0],["2010-10-06",5.7969,5.8395,5.7701,5.7993,283200.0],["2010-10-07",5.8468,5.8468,5.753,5.764,171600.0],["2010-10-08",5.7384,5.8724,5.7359,5.8468,280200.0],["2010-10-11",5.8578,5.8712,5.781,5.7908,121800.0],["2010-10-12",5.7603,5.7822,5.6641,5.7238,195600.0],["2010-10-13",5.7384,5.8858,5.6909,5.8334,373800.0],["2010-10-14",5.8078,5.8298,5.7445,5.7981,370800.0],["2010-10-15",5.8724,5.8724,5.7408,5.7445,411600.0],["2010-10-18",5.7664,5.8834,5.7664,5.8761,203400.0],["2010-10-19",5.7981,5.9089,5.7542,5.792,279600.0],["2010-10-20",5.8358,5.8578,5.7506,5.8298,196800.0],["2010-10-21",5.8736,5.9065,5.7384,5.8334,211800.0],["2010-10-22",5.87,5.8943,5.8139,5.8285,181200.0],["2010-10-25",5.8456,5.9089,5.7676,5.7859,250800.0],["2010-10-26",5.7469,5.8432,5.7469,5.7932,221400.0],["2010-10-27",5.7615,5.8273,5.6957,5.7542,268800.0],["2010-10-28",5.8103,5.8103,5.725,5.764,233400.0],["2010-10-29",5.7445,5.8285,5.7238,5.7579,240000.0],["2010-11-01",5.764,5.764,5.6044,5.6628,378000.0],["2010-11-02",5.7372,5.9126,5.7299,5.8383,494400.0],["2010-11-03",5.8505,5.8846,5.8127,5.8785,139200.0],["2010-11-04",5.9418,6.088,5.9418,6.0807,487800.0],["2010-11-05",6.0905,6.1429,5.8614,6.0247,718200.0],["2010-11-08",5.9833,6.0381,5.954,6.0259,130200.0],["2010-11-09",6.0259,6.0405,5.9163,5.9808,301200.0],["2010-11-10",5.9808,6.0917,5.9552,6.0917,286200.0],["2010-11-11",6.021,6.088,6.0064,6.0661,181200.0],["2010-11-12",5.9979,6.0478,5.9577,5.9601,156600.0],["2010-11-15",5.9686,6.0917,5.9686,6.0478,129600.0],["2010-11-16",5.9845,6.004,5.8639,5.9126,235200.0],["2010-11-17",5.9114,5.9443,5.803,5.8322,141600.0],["2010-11-18",5.9199,6.0015,5.8176,5.9516,188400.0],["2010-11-19",5.9577,5.9918,5.8529,5.965,202200.0],["2010-11-22",5.9638,5.9638,5.7822,5.8931,129000.0],["2010-11-23",5.8188,5.9089,5.803,5.8675,197400.0],["2010-11-24",5.9467,5.9955,5.8821,5.9808,278400.0],["2010-11-26",5.9199,6.0162,5.8858,5.8858,57600.0],["2010-11-29",5.8724,5.9881,5.8371,5.9443,228000.0],["2010-11-30",5.8931,5.9199,5.8529,5.8931,382200.0],["2010-12-01",6.0052,6.0783,6.0052,6.0673,404400.0],["2010-12-02",6.0686,6.1124,6.0064,6.0917,319800.0],["2010-12-03",6.0576,6.1124,6.0052,6.0917,347400.0],["2010-12-06",6.0612,6.0771,5.9991,6.0296,579000.0],["2010-12-07",6.0807,6.0905,6.0283,6.0649,532200.0],["2010-12-08",6.0917,6.099,6.0673,6.0771,372000.0],["2010-12-09",6.0978,6.0978,6.0259,6.0746,330000.0],["2010-12-10",6.0137,6.1161,5.976,6.1112,339000.0],["2010-12-13",6.1443,6.1504,6.0437,6.1382,192000.0],["2010-12-14",6.1578,6.2375,6.0916,6.1922,294600.0],["2010-12-15",6.1946,6.2866,6.1566,6.1799,266400.0],["2010-12-16",6.2216,6.2891,6.1676,6.2559,241800.0],["2010-12-17",6.2559,6.305,6.2032,6.2952,1064400.0],["2010-12-20",6.3173,6.3688,6.2841,6.2927,277800.0],["2010-12-21",6.3209,6.3602,6.3209,6.3492,218400.0],["2010-12-22",6.3602,6.4277,6.316,6.3688,407400.0],["2010-12-23",6.37,6.3958,6.343,6.3541,195000.0],["2010-12-27",6.3467,6.4559,6.3271,6.4399,249600.0],["2010-12-28",6.4264,6.4964,6.4264,6.4596,240600.0],["2010-12-29",6.4939,6.4939,6.4093,6.4142,93000.0],["2010-12-30",6.4412,6.4412,6.3553,6.3835,315000.0],["2010-12-31",6.3455,6.4044,6.278,6.2866,228000.0],["2011-01-03",6.359,6.5405,6.359,6.4853,702000.0],["2011-01-04",6.5197,6.5307,6.2805,6.3614,308400.0],["2011-01-05",6.3467,6.4031,6.2952,6.3823,309600.0],["2011-01-06",6.37,6.3774,6.3087,6.3541,189600.0],["2011-01-07",6.386,6.408,6.1811,6.2142,425400.0],["2011-01-10",6.1566,6.2486,6.0719,6.2155,295200.0],["2011-01-11",6.2289,6.267,6.1848,6.2584,136200.0],["2011-01-12",6.3259,6.3332,6.2915,6.305,158400.0],["2011-01-13",6.2449,6.3774,6.2449,6.3271,214200.0],["2011-01-14",6.3124,6.4939,6.305,6.4681,364200.0],["2011-01-18",6.4252,6.5062,6.3884,6.4939,315000.0],["2011-01-19",6.5,6.5,6.3332,6.3369,299400.0],["2011-01-20",6.3295,6.3884,6.2694,6.2891,254400.0],["2011-01-21",6.3357,6.3357,6.1946,6.2424,320400.0],["2011-01-24",6.2069,6.3087,6.1823,6.2449,291600.0],["2011-01-25",6.2106,6.2314,6.1333,6.2179,322200.0],["2011-01-26",6.2608,6.2891,6.1946,6.202,288000.0],["2011-01-27",6.2056,6.2069,6.1075,6.1848,295200.0],["2011-01-28",6.1725,6.1725,5.8879,5.9959,943800.0],["2011-01-31",6.0327,6.0597,5.9407,6.0499,1235400.0],["2011-02-01",6.0744,6.2437,6.0744,6.1529,655200.0],["2011-02-02",6.1296,6.1492,6.0989,6.1284,228000.0],["2011-02-03",6.121,6.1738,6.0719,6.137,262200.0],["2011-02-04",6.1235,6.1308,6.0818,6.0891,188400.0],["2011-02-07",6.0867,6.2142,6.0805,6.1296,222000.0],["2011-02-08",6.1149,6.1541,6.0732,6.1529,155400.0],["2011-02-09",6.1124,6.1688,6.0768,6.1235,120600.0],["2011-02-10",6.0719,6.1333,6.0719,6.1296,304800.0],["2011-02-11",6.0818,6.1872,6.0732,6.1787,369000.0],["2011-02-14",6.1823,6.1922,6.11,6.1259,186000.0],["2011-02-15",6.1002,6.1419,6.0474,6.0523,330600.0],["2011-02-16",6.083,6.1308,6.0413,6.0965,246600.0],["2011-02-17",6.0965,6.1296,6.0241,6.0781,252000.0],["2011-02-18",6.1247,6.1799,6.0719,6.1639,344400.0],["2011-02-22",6.1038,6.1603,6.0204,6.0413,423600.0],["2011-02-23",6.1271,6.1271,5.9652,5.9652,251400.0],["2011-02-24",5.9873,6.0266,5.9493,5.9934,387600.0],["2011-02-25",5.9971,6.1333,5.9664,6.1296,320400.0],["2011-02-28",6.1517,6.1848,6.0854,6.1578,686400.0],["2011-03-01",6.1504,6.1701,6.1014,6.1394,720000.0],["2011-03-02",6.132,6.1701,6.1112,6.137,403200.0],["2011-03-03",6.1934,6.3062,6.1836,6.2461,502800.0],["2011-03-04",6.2486,6.2486,6.121,6.2044,389400.0],["2011-03-07",6.2007,6.2093,6.0793,6.1038,256200.0],["2011-03-08",6.1235,6.2805,6.1173,6.2707,253200.0],["2011-03-09",6.2707,6.3295,6.2265,6.2572,249000.0],["2011-03-10",6.1725,6.2118,6.159,6.175,456000.0],["2011-03-11",6.1713,6.1984,6.1132,6.1169,307200.0],["2011-03-14",6.0811,6.1441,6.033,6.112,154800.0],["2011-03-15",5.9811,6.154,5.9539,6.0935,396000.0],["2011-03-16",6.0861,6.0861,5.9799,5.9984,345000.0],["2011-03-17",6.091,6.091,5.9576,5.9897,267600.0],["2011-03-18",6.0354,6.149,6.0354,6.1293,688200.0],["2011-03-21",6.1725,6.2059,6.0922,6.1984,175800.0],["2011-03-22",6.2034,6.2306,6.1812,6.1886,106800.0],["2011-03-23",6.1861,6.1898,6.0712,6.1478,201000.0],["2011-03-24",6.1812,6.1947,6.0984,6.1367,113400.0],["2011-03-25",6.1651,6.2874,6.1441,6.1602,216000.0],["2011-03-28",6.1886,6.2478,6.1243,6.1676,155400.0],["2011-03-29",6.1762,6.2713,6.1762,6.2713,204600.0],["2011-03-30",6.2886,6.3034,6.2602,6.2923,269400.0],["2011-03-31",6.2639,6.3602,6.2639,6.3442,258600.0],["2011-04-01",6.3602,6.3726,6.2985,6.359,377400.0],["2011-04-04",6.3899,6.4491,6.359,6.4356,241200.0],["2011-04-05",6.4356,6.4837,6.4121,6.4776,375600.0],["2011-04-06",6.4837,6.5764,6.4837,6.5492,427800.0],["2011-04-07",6.5504,6.5504,6.4183,6.4467,177000.0],["2011-04-08",6.4887,6.506,6.3355,6.3442,338400.0],["2011-04-11",6.3355,6.4232,6.3355,6.3775,312600.0],["2011-04-12",6.3541,6.3825,6.2985,6.2985,276000.0],["2011-04-13",6.3355,6.3429,6.2392,6.2861,331200.0],["2011-04-14",6.2404,6.338,6.2404,6.338,180000.0],["2011-04-15",6.3145,6.3973,6.296,6.3973,259200.0],["2011-04-18",6.2886,6.3689,6.2503,6.3121,370200.0],["2011-04-19",6.3503,6.3639,6.2145,6.2491,130200.0],["2011-04-20",6.3232,6.3812,6.2935,6.3775,207600.0],["2011-04-21",6.4146,6.4146,6.3219,6.3763,118200.0],["2011-04-25",6.3294,6.4022,6.3121,6.3936,164400.0],["2011-04-26",6.4232,6.6875,6.4232,6.6863,702600.0],["2011-04-27",6.6776,6.8048,6.6381,6.7702,528000.0],["2011-04-28",6.7801,6.8493,6.7628,6.8493,462000.0],["2011-04-29",6.8555,6.8814,6.7962,6.8443,396000.0],["2011-05-02",6.8542,6.8839,6.8061,6.8172,276000.0],["2011-05-03",6.8172,6.8641,6.7196,6.7579,186000.0],["2011-05-04",6.7554,6.7764,6.6702,6.6702,289200.0],["2011-05-05",6.669,6.6789,6.5344,6.5801,511200.0],["2011-05-06",6.6826,6.6826,6.5294,6.5455,318000.0],["2011-05-09",6.5319,6.6727,6.5319,6.6603,180000.0],["2011-05-10",6.6838,6.8184,6.6838,6.8135,294600.0],["2011-05-11",6.7542,6.7838,6.7097,6.7184,268200.0],["2011-05-12",6.7073,6.7801,6.685,6.7307,279600.0],["2011-05-13",6.7307,6.7307,6.5875,6.6369,210000.0],["2011-05-16",6.6035,6.6727,6.5899,6.6085,232800.0],["2011-05-17",6.5862,6.6949,6.5862,6.6677,140400.0],["2011-05-18",6.7925,6.7925,6.6406,6.6739,222000.0],["2011-05-19",6.727,6.7493,6.6616,6.7159,277800.0],["2011-05-20",6.6739,6.7764,6.5875,6.5899,2649600.0],["2011-05-23",6.5393,6.7394,6.3763,6.3825,937800.0],["2011-05-24",6.3701,6.4529,6.2923,6.3849,355200.0],["2011-05-25",6.3528,6.4158,6.2972,6.3627,261000.0],["2011-05-26",6.3578,6.4035,6.2874,6.3985,202200.0],["2011-05-27",6.4282,6.4924,6.3825,6.422,376200.0],["2011-05-31",6.4664,6.5418,6.422,6.5282,480000.0],["2011-06-01",6.5146,6.5418,6.2787,6.2935,1033800.0],["2011-06-02",6.2559,6.3392,6.2244,6.2411,395200.0],["2011-06-03",6.2059,6.2633,6.1373,6.1651,532000.0],["2011-06-06",6.1688,6.2688,6.1225,6.1984,508800.0],["2011-06-07",6.2096,6.2522,6.1632,6.167,315200.0],["2011-06-08",6.1355,6.2448,6.1355,6.154,360000.0],["2011-06-09",6.1595,6.2077,6.1318,6.1632,428000.0],["2011-06-10",6.141,6.1614,5.9798,6.0039,490400.0],["2011-06-13",6.0207,6.1194,5.9872,6.0691,550400.0],["2011-06-14",6.11,6.1547,6.0598,6.0858,460400.0],["2011-06-15",6.0021,6.2292,6.0021,6.0393,452000.0],["2011-06-16",6.0412,6.1901,6.0244,6.1827,375200.0],["2011-06-17",6.2404,6.2906,6.1696,6.285,1722400.0],["2011-06-20",6.2664,6.3372,6.2553,6.285,414400.0],["2011-06-21",6.3223,6.3577,6.2757,6.3409,468800.0],["2011-06-22",6.3186,6.3763,6.2646,6.2646,564800.0],["2011-06-23",6.2031,6.2441,6.1026,6.2255,496800.0],["2011-06-24",6.2422,6.2646,6.2031,6.2199,857600.0],["2011-06-27",6.2124,6.3465,6.2124,6.3297,472000.0],["2011-06-28",6.326,6.3483,6.2683,6.2888,566400.0],["2011-06-29",6.3204,6.4172,6.2832,6.4098,370000.0],["2011-06-30",6.4358,6.4991,6.4005,6.4135,428000.0],["2011-07-01",6.447,6.4694,6.393,6.447,574400.0],["2011-07-05",6.447,6.447,6.3688,6.4079,287600.0],["2011-07-06",6.38,6.4675,6.3539,6.4675,410000.0],["2011-07-07",6.4694,6.5382,6.4247,6.4749,336000.0],["2011-07-08",6.3874,6.4303,6.3651,6.3781,396400.0],["2011-07-11",6.3409,6.3428,6.2944,6.2962,348400.0],["2011-07-12",6.2999,6.4042,6.2962,6.3148,332400.0],["2011-07-13",6.3651,6.434,6.3204,6.3428,369200.0],["2011-07-14",6.3577,6.3577,6.1771,6.1882,419200.0],["2011-07-15",6.2013,6.2646,6.1417,6.1473,477200.0],["2011-07-18",6.1175,6.1342,6.0244,6.0523,339600.0],["2011-07-19",6.0877,6.1789,6.0542,6.1771,363600.0],["2011-07-20",6.1752,6.2236,6.1342,6.1436,226400.0],["2011-07-21",6.192,6.2944,6.1715,6.2906,351600.0],["2011-07-22",6.2999,6.4973,6.1678,6.1827,295200.0],["2011-07-25",6.1175,6.1678,6.043,6.1082,247200.0],["2011-07-26",6.0914,6.0914,5.9928,6.0077,388800.0],["2011-07-27",5.989,5.9983,5.9444,5.9462,505200.0],["2011-07-28",5.9388,5.9648,5.9071,5.9164,467200.0],["2011-07-29",5.8941,6.0039,5.8773,6.0002,654000.0],["2011-08-01",6.0635,6.0635,5.9108,5.9518,459600.0],["2011-08-02",5.9276,5.9797,5.8233,5.8252,387200.0],["2011-08-03",5.8178,5.9388,5.7526,5.9332,346800.0],["2011-08-04",5.8755,5.8997,5.6595,5.6595,702400.0],["2011-08-05",5.7284,5.8922,5.6148,5.667,602000.0],["2011-08-08",5.572,5.7843,5.1848,5.1848,1011600.0],["2011-08-09",5.343,5.8866,5.1476,5.8196,1826000.0],["2011-08-10",5.6614,5.7973,5.2518,5.2779,829600.0],["2011-08-11",5.3244,5.5869,5.2537,5.518,1334000.0],["2011-08-12",5.572,5.6409,5.3616,5.4082,473600.0],["2011-08-15",5.4864,5.7303,5.4864,5.6949,587200.0],["2011-08-16",5.6148,5.6223,5.4212,5.505,616000.0],["2011-08-17",5.5292,5.6279,5.4603,5.5273,245600.0],["2011-08-18",5.3933,5.5162,5.2127,5.2406,818800.0],["2011-08-19",5.1811,5.3468,5.1196,5.1308,573600.0],["2011-08-22",5.2742,5.2742,5.0545,5.0917,349600.0],["2011-08-23",5.1196,5.3449,5.0694,5.3226,696800.0],["2011-08-24",5.2965,5.4063,5.2202,5.3393,528400.0],["2011-08-25",5.4287,5.5348,5.1811,5.2257,547200.0],["2011-08-26",5.1829,5.3356,5.1066,5.2853,363600.0],["2011-08-29",5.3505,5.5646,5.3505,5.546,458000.0],["2011-08-30",5.4864,5.5422,5.397,5.4938,252800.0],["2011-08-31",5.5218,5.5609,5.438,5.5124,572800.0],["2011-09-01",5.5329,5.546,5.2667,5.3021,506000.0],["2011-09-02",5.2239,5.3263,5.075,5.0936,538800.0],["2011-09-06",4.9204,5.1252,4.9148,5.088,644400.0],["2011-09-07",5.222,5.3561,5.1829,5.3449,580800.0],["2011-09-08",5.3077,5.3579,5.1289,5.1531,358800.0],["2011-09-09",5.0992,5.1662,4.9353,4.9819,523200.0],["2011-09-12",4.9242,5.0861,4.8664,5.0861,476000.0],["2011-09-13",5.1162,5.2514,5.0673,5.2007,575600.0],["2011-09-14",5.2589,5.4054,5.1612,5.3716,526400.0],["2011-09-15",5.4242,5.4242,5.2383,5.4129,396400.0],["2011-09-16",5.458,5.4824,5.2815,5.3021,1359200.0],["2011-09-19",5.1969,5.1969,5.0561,5.0936,547600.0],["2011-09-20",5.1181,5.1763,4.9978,4.9978,503200.0],["2011-09-21",5.011,5.0354,4.7049,4.733,892000.0],["2011-09-22",4.6128,4.8664,4.6128,4.8006,836400.0],["2011-09-23",4.8025,4.9471,4.8025,4.9284,451200.0],["2011-09-26",4.9847,5.0579,4.8833,5.0392,492000.0],["2011-09-27",5.1387,5.2289,5.073,5.1406,604400.0],["2011-09-28",5.15,5.1537,4.872,4.8758,666800.0],["2011-09-29",4.996,5.0579,4.8833,5.0542,474000.0],["2011-09-30",4.9772,5.0429,4.9002,4.9133,458000.0],["2011-10-03",4.9021,4.9941,4.7274,4.7274,666000.0],["2011-10-04",4.6992,5.2364,4.6973,5.2195,1178800.0],["2011-10-05",5.2138,5.2683,5.088,5.2476,683600.0],["2011-10-06",5.2364,5.3228,5.15,5.3153,555200.0],["2011-10-07",5.3171,5.3171,4.9828,5.0054,613600.0],["2011-10-10",5.0993,5.3322,5.0561,5.3265,506800.0],["2011-10-11",5.2683,5.3472,5.2007,5.3096,451600.0],["2011-10-12",5.366,5.5914,5.304,5.4937,442800.0],["2011-10-13",5.4655,5.4655,5.2758,5.3716,363600.0],["2011-10-14",5.3904,5.4862,5.3115,5.4542,292000.0],["2011-10-17",5.3885,5.443,5.1462,5.1688,490800.0],["2011-10-18",5.1857,5.6346,5.1857,5.5707,440800.0],["2011-10-19",5.5557,5.7078,5.3528,5.5726,641200.0],["2011-10-20",5.5914,5.6176,5.381,5.582,421200.0],["2011-10-21",5.7773,5.7867,5.5312,5.781,2662400.0],["2011-10-24",5.7754,5.9163,5.7379,5.9069,614400.0],["2011-10-25",5.8656,5.9013,5.7529,5.7679,902000.0],["2011-10-26",5.8374,6.0346,5.7923,5.9651,947200.0],["2011-10-27",6.1041,6.3126,5.9895,6.3088,1014000.0],["2011-10-28",6.2637,6.3577,6.1811,6.2187,540400.0],["2011-10-31",6.0928,6.3426,5.9651,5.9651,553600.0],["2011-11-01",5.7491,5.9426,5.6101,5.6947,614800.0],["2011-11-02",5.8055,5.952,5.7811,5.9332,351200.0],["2011-11-03",6.0196,6.1511,5.843,6.1191,356000.0],["2011-11-04",6.0121,6.1341,5.9013,6.0008,216000.0],["2011-11-07",6.0046,6.029,5.8731,6.0102,269200.0],["2011-11-08",6.074,6.1943,5.9088,6.1604,249600.0],["2011-11-09",5.9876,5.9914,5.7472,5.7623,482800.0],["2011-11-10",5.8637,5.9163,5.8111,5.9013,273600.0],["2011-11-11",5.9801,6.059,5.9576,6.0421,316800.0],["2011-11-14",6.0177,6.0177,5.8167,5.8787,301200.0],["2011-11-15",5.8581,6.0703,5.8318,6.0478,642400.0],["2011-11-16",5.997,6.0816,5.8768,5.8919,865200.0],["2011-11-17",5.8693,5.9952,5.843,5.875,615200.0],["2011-11-18",5.8843,6.0008,5.8524,5.9989,642800.0],["2011-11-21",5.875,5.9275,5.7604,5.7848,474800.0],["2011-11-22",5.7698,5.8393,5.7134,5.7397,285600.0],["2011-11-23",5.6777,5.7209,5.5106,5.52,682800.0],["2011-11-25",5.4937,5.6571,5.4768,5.5087,200800.0],["2011-11-28",5.6834,5.7247,5.582,5.6496,552400.0],["2011-11-29",5.6552,5.7491,5.6083,5.6552,273600.0],["2011-11-30",5.8937,6.2055,5.8731,6.198,1117200.0],["2011-12-01",6.1698,6.1698,5.9614,5.9914,589600.0],["2011-12-02",6.0834,6.1773,6.0496,6.0722,246000.0],["2011-12-05",6.1717,6.198,6.0947,6.183,551200.0],["2011-12-06",6.1736,6.1886,6.1097,6.1341,403600.0],["2011-12-07",6.0816,6.183,5.9388,6.1698,393200.0],["2011-12-08",6.0909,6.0909,5.8956,5.9163,386800.0],["2011-12-09",5.9501,6.1905,5.9501,6.1417,429200.0],["2011-12-12",6.0496,6.0872,5.982,6.0722,370800.0],["2011-12-13",6.146,6.1876,5.9397,5.9946,292000.0],["2011-12-14",5.917,6.0362,5.8432,5.8546,600400.0],["2011-12-15",5.9567,6.1649,5.9567,6.1346,875600.0],["2011-12-16",6.1933,6.2444,6.1119,6.1573,1243200.0],["2011-12-19",6.1971,6.2425,6.0514,6.0722,283600.0],["2011-12-20",6.1762,6.2671,6.1592,6.2595,852400.0],["2011-12-21",6.2273,6.373,6.0703,6.339,288400.0],["2011-12-22",6.3655,6.4506,6.2519,6.3882,423200.0],["2011-12-23",6.4128,6.4393,6.3541,6.3617,364000.0],["2011-12-27",6.3087,6.4695,6.2709,6.426,271600.0],["2011-12-28",6.4128,6.4355,6.2765,6.2992,392400.0],["2011-12-29",6.3333,6.4449,6.3333,6.4336,446000.0],["2011-12-30",6.4147,6.4298,6.3182,6.3257,455600.0],["2012-01-03",6.4544,6.5339,6.4317,6.4922,766400.0],["2012-01-04",6.4203,6.5055,6.3692,6.4847,295600.0],["2012-01-05",6.4468,6.5963,6.3825,6.5377,466000.0],["2012-01-06",6.4866,6.5528,6.4128,6.4695,364400.0],["2012-01-09",6.5112,6.5755,6.4544,6.5585,292000.0],["2012-01-10",6.6247,6.6909,6.5963,6.6096,543200.0],["2012-01-11",6.6096,6.6115,6.496,6.5509,367600.0],["2012-01-12",6.5604,6.6115,6.4695,6.6058,177600.0],["2012-01-13",6.479,6.6171,6.479,6.5471,233600.0],["2012-01-17",6.5925,6.6607,6.4866,6.4998,441200.0],["2012-01-18",6.4904,6.5679,6.4771,6.5604,184400.0],["2012-01-19",6.5755,6.5755,6.479,6.5679,191200.0],["2012-01-20",6.5679,6.6909,6.5301,6.655,414800.0],["2012-01-23",6.6663,6.6834,6.5301,6.6001,192400.0],["2012-01-24",6.5395,6.6493,6.4866,6.6436,443600.0],["2012-01-25",6.6266,6.6852,6.5093,6.6682,296000.0],["2012-01-26",6.6909,6.7042,6.4714,6.5831,454800.0],["2012-01-27",6.5206,6.5206,6.3446,6.4506,328800.0],["2012-01-30",6.4184,6.4885,6.3711,6.443,523200.0],["2012-01-31",6.4885,6.4904,6.3598,6.4487,479600.0],["2012-02-01",6.4828,6.7307,6.4544,6.7269,1081200.0],["2012-02-02",6.7174,6.8631,6.6531,6.7988,553600.0],["2012-02-03",6.935,7.0486,6.8556,6.9483,988800.0],["2012-02-06",6.8896,6.9615,6.8272,6.8574,317600.0],["2012-02-07",6.8291,6.9596,6.7874,6.7893,404000.0],["2012-02-08",6.8026,6.8991,6.6928,6.742,587200.0],["2012-02-09",6.7534,6.8064,6.6625,6.7136,423600.0],["2012-02-10",6.6247,6.6493,6.5471,6.5471,319600.0],["2012-02-13",6.6247,6.6985,6.5887,6.6815,288800.0],["2012-02-14",6.6871,6.6871,6.5149,6.5793,206400.0],["2012-02-15",6.6209,6.6285,6.5187,6.5452,261600.0],["2012-02-16",6.5528,6.7515,6.5528,6.7212,415600.0],["2012-02-17",6.7685,6.7855,6.6871,6.7231,286400.0],["2012-02-21",6.7155,6.7174,6.5793,6.6474,300800.0],["2012-02-22",6.6228,6.6228,6.4828,6.4828,272400.0],["2012-02-23",6.4828,6.6569,6.4752,6.6285,234000.0],["2012-02-24",6.619,6.6455,6.5017,6.5263,212800.0],["2012-02-27",6.4714,6.6096,6.409,6.5812,267200.0],["2012-02-28",6.5566,6.6039,6.4676,6.5206,200000.0],["2012-02-29",6.5585,6.6039,6.4658,6.4828,294800.0],["2012-03-01",6.5339,6.6115,6.5225,6.5301,400800.0],["2012-03-02",6.549,6.549,6.2917,6.3541,500000.0],["2012-03-05",6.3428,6.4601,6.3257,6.4317,204000.0],["2012-03-06",6.3541,6.3825,6.2576,6.2917,418000.0],["2012-03-07",6.303,6.4014,6.2709,6.3617,231600.0],["2012-03-08",6.3938,6.4033,6.3182,6.3636,420400.0],["2012-03-09",6.3711,6.5036,6.3711,6.4639,250400.0],["2012-03-12",6.4714,6.4714,6.4033,6.4298,237200.0],["2012-03-13",6.4774,6.708,6.4679,6.7023,583200.0],["2012-03-14",6.6794,6.7633,6.6185,6.6756,227200.0],["2012-03-15",6.6928,6.7728,6.6299,6.7519,255200.0],["2012-03-16",6.7709,6.9767,6.6642,6.7919,1774800.0],["2012-03-19",6.7804,6.9539,6.7061,6.8491,495200.0],["2012-03-20",6.7881,6.8643,6.7709,6.7804,278400.0],["2012-03-21",6.8147,6.8338,6.6985,6.7366,235600.0],["2012-03-22",6.6509,6.6699,6.548,6.6032,207200.0],["2012-03-23",6.5937,6.6509,6.546,6.6509,333200.0],["2012-03-26",6.7157,6.8357,6.7157,6.8205,268000.0],["2012-03-27",6.8224,6.8319,6.7538,6.7633,213600.0],["2012-03-28",6.7881,6.8624,6.7652,6.8357,354800.0],["2012-03-29",6.7728,6.8167,6.6852,6.7881,248400.0],["2012-03-30",6.8586,6.9291,6.7099,6.7099,260400.0],["2012-04-02",6.708,6.8414,6.6775,6.8224,452800.0],["2012-04-03",6.809,6.8948,6.7633,6.8319,416400.0],["2012-04-04",6.7309,6.7671,6.6547,6.6813,244400.0],["2012-04-05",6.6356,6.7004,6.5575,6.5784,282000.0],["2012-04-09",6.4793,6.5308,6.4355,6.4755,348800.0],["2012-04-10",6.4774,6.5156,6.3402,6.3517,349600.0],["2012-04-11",6.4107,6.4717,6.3898,6.4717,297200.0],["2012-04-12",6.4927,6.5384,6.4508,6.5098,192400.0],["2012-04-13",6.466,6.4774,6.2945,6.2983,347200.0],["2012-04-16",6.3174,6.4393,6.2983,6.3936,210000.0],["2012-04-17",6.466,6.5727,6.4584,6.4984,242400.0],["2012-04-18",6.4889,6.4889,6.3136,6.3517,206800.0],["2012-04-19",6.3593,6.4241,6.2507,6.2907,229600.0],["2012-04-20",6.546,6.548,6.3421,6.3631,251600.0],["2012-04-23",6.2564,6.3688,6.1954,6.2373,248400.0],["2012-04-24",6.2659,6.4679,6.2392,6.4241,316800.0],["2012-04-25",6.5232,6.6451,6.4736,6.5613,399600.0],["2012-04-26",6.5384,6.5994,6.5022,6.5441,246000.0],["2012-04-27",6.5746,6.6166,6.4736,6.6089,274000.0],["2012-04-30",6.628,6.628,6.4374,6.4489,240000.0],["2012-05-01",6.445,6.5765,6.3803,6.3803,348000.0],["2012-05-02",6.3097,6.405,6.2793,6.3745,232000.0],["2012-05-03",6.3631,6.3631,6.2507,6.2888,212000.0],["2012-05-04",6.2373,6.2507,6.1325,6.1821,363600.0],["2012-05-07",6.1611,6.3097,6.1611,6.2735,236000.0],["2012-05-08",6.2354,6.365,6.2354,6.3402,250400.0],["2012-05-09",6.2792,6.3269,6.2106,6.2888,404000.0],["2012-05-10",6.3231,6.4222,6.3231,6.405,200000.0],["2012-05-11",6.3307,6.4336,6.2621,6.2907,213600.0],["2012-05-14",6.203,6.2831,6.1935,6.2202,339200.0],["2012-05-15",6.2011,6.2411,6.1649,6.1954,284000.0],["2012-05-16",6.2049,6.2659,6.1363,6.1401,190000.0],["2012-05-17",6.1687,6.1802,6.0715,6.0734,361200.0],["2012-05-18",6.0468,6.123,6.0201,6.0296,442400.0],["2012-05-21",6.0677,6.1497,6.0067,6.0925,408800.0],["2012-05-22",6.102,6.1821,6.0525,6.0944,380000.0],["2012-05-23",6.0296,6.1459,6.0029,6.1344,304000.0],["2012-05-24",6.1363,6.1973,6.0639,6.1954,194400.0],["2012-05-25",6.2011,6.2106,6.1173,6.1611,228800.0],["2012-05-29",6.243,6.2888,6.1039,6.2106,233600.0],["2012-05-30",6.1478,6.1763,6.0887,6.0887,346000.0],["2012-05-31",6.083,6.1668,6.0086,6.1096,431600.0],["2012-06-01",5.961,6.022,5.8676,5.8714,400400.0],["2012-06-04",5.8981,5.921,5.8143,5.8543,291200.0],["2012-06-05",5.8257,5.9057,5.8124,5.8505,236800.0],["2012-06-06",5.8676,6.0048,5.8562,6.0048,608000.0],["2012-06-07",6.0849,6.2202,6.0849,6.2126,812800.0],["2012-06-08",6.1782,6.3116,6.1001,6.2469,389200.0],["2012-06-11",6.3459,6.3459,6.001,6.0086,878000.0],["2012-06-12",6.0315,6.1325,5.9877,6.1135,288000.0],["2012-06-13",6.1231,6.2709,6.0885,6.1327,252800.0],["2012-06-14",6.1615,6.2095,6.0846,6.1884,241200.0],["2012-06-15",6.1653,6.3017,6.1461,6.2479,1134800.0],["2012-06-18",6.2249,6.3209,6.2037,6.2364,332000.0],["2012-06-19",6.2479,6.3363,6.221,6.2825,497600.0],["2012-06-20",6.3074,6.3382,6.2402,6.2825,269200.0],["2012-06-21",6.2613,6.3228,6.1115,6.1307,258400.0],["2012-06-22",6.173,6.2902,6.1423,6.2806,2234400.0],["2012-06-25",6.1653,6.2517,6.1461,6.2229,234000.0],["2012-06-26",6.2229,6.3151,6.2229,6.2806,326400.0],["2012-06-27",6.2921,6.4784,6.2441,6.4784,413600.0],["2012-06-28",6.44,6.5341,6.3574,6.5206,262400.0],["2012-06-29",6.632,6.6455,6.5917,6.6378,546800.0],["2012-07-02",6.6954,6.7473,6.6378,6.7473,505600.0],["2012-07-03",6.7415,6.8107,6.7377,6.7818,222800.0],["2012-07-05",6.7607,6.7607,6.6436,6.7396,210400.0],["2012-07-06",6.6954,6.7761,6.6877,6.7492,223600.0],["2012-07-09",6.7223,6.7646,6.7127,6.755,354800.0],["2012-07-10",6.778,6.8107,6.7165,6.755,177600.0],["2012-07-11",6.7665,6.8375,6.7454,6.8068,193600.0],["2012-07-12",6.73,6.8875,6.7204,6.8683,216000.0],["2012-07-13",6.9048,7.0719,6.8548,7.0296,279200.0],["2012-07-16",7.0066,7.0431,6.9547,6.9643,242400.0],["2012-07-17",6.995,7.0104,6.8702,6.9835,274000.0],["2012-07-18",6.9797,7.0795,6.8971,6.9144,284000.0],["2012-07-19",6.924,7.1064,6.7799,6.7972,217200.0],["2012-07-20",6.9413,6.9835,6.7242,6.7319,322000.0],["2012-07-23",6.6416,6.6416,6.5456,6.5783,409200.0],["2012-07-24",6.6244,6.6301,6.5514,6.6244,296400.0],["2012-07-25",6.6781,6.7338,6.6205,6.6724,165600.0],["2012-07-26",6.753,6.7934,6.6301,6.6897,153600.0],["2012-07-27",6.6858,6.8817,6.6013,6.8126,301600.0],["2012-07-30",6.8011,6.8299,6.682,6.6877,97200.0],["2012-07-31",6.6724,6.7204,6.6224,6.6244,256000.0],["2012-08-01",6.6455,6.7146,6.4976,6.4976,313200.0],["2012-08-02",6.4573,6.5552,6.4323,6.4649,248800.0],["2012-08-03",6.584,6.7108,6.5687,6.6647,234800.0],["2012-08-06",6.6877,6.7204,6.4573,6.6167,184800.0],["2012-08-07",6.6743,6.6916,6.6205,6.6416,207600.0],["2012-08-08",6.6071,6.6704,6.6071,6.6378,106000.0],["2012-08-09",6.6263,6.6436,6.5859,6.5898,86800.0],["2012-08-10",6.5879,6.5879,6.5302,6.5514,108000.0],["2012-08-13",6.5322,6.5744,6.4745,6.5744,141600.0],["2012-08-14",6.6013,6.6685,6.5648,6.6282,302000.0],["2012-08-15",6.6013,6.6781,6.6013,6.6666,352800.0],["2012-08-16",6.6071,6.6973,6.5917,6.6916,138800.0],["2012-08-17",6.6762,6.7991,6.632,6.7876,244000.0],["2012-08-20",6.7569,6.8107,6.7319,6.8107,158400.0],["2012-08-21",6.8203,6.9009,6.7473,6.7722,221200.0],["2012-08-22",6.7511,6.7742,6.6781,6.6935,87600.0],["2012-08-23",6.705,6.705,6.559,6.5821,123200.0],["2012-08-24",6.5494,6.657,6.5398,6.6109,128800.0],["2012-08-27",6.6532,6.7223,6.5667,6.6416,110400.0],["2012-08-28",6.6205,6.7185,6.609,6.6973,268000.0],["2012-08-29",6.6935,6.8529,6.6935,6.8126,202400.0],["2012-08-30",6.7742,6.7761,6.68,6.6993,124400.0],["2012-08-31",6.7473,6.7511,6.6359,6.68,185600.0],["2012-09-04",6.6551,6.8011,6.5552,6.7914,218800.0],["2012-09-05",6.8587,6.8683,6.7127,6.7761,601600.0],["2012-09-06",6.8087,6.9144,6.8087,6.9144,353600.0],["2012-09-07",6.9432,6.9854,6.9125,6.9374,243200.0],["2012-09-10",6.9278,6.9336,6.8683,6.874,199600.0],["2012-09-11",6.8664,6.9489,6.8318,6.8798,174000.0],["2012-09-12",6.9088,6.9668,6.8392,6.8972,218400.0],["2012-09-13",6.9301,7.1119,6.814,7.0307,418000.0],["2012-09-14",7.079,7.1564,7.0481,7.0809,448800.0],["2012-09-17",7.05,7.05,6.932,6.961,246000.0],["2012-09-18",6.9765,7.0403,6.9456,7.0287,181600.0],["2012-09-19",7.0249,7.0809,7.0075,7.0597,254400.0],["2012-09-20",7.0094,7.0848,6.9436,7.0113,366400.0],["2012-09-21",7.1448,7.1486,6.934,6.9765,1357600.0],["2012-09-24",6.9359,7.1158,6.9359,7.0771,281600.0],["2012-09-25",7.11,7.1312,6.9997,7.0055,353600.0],["2012-09-26",7.0268,7.081,6.9707,7.0094,211200.0],["2012-09-27",7.0229,7.0345,6.9378,7.0229,219600.0],["2012-09-28",6.9746,7.0326,6.961,6.9688,183200.0],["2012-10-01",7.0326,7.0326,6.9165,6.9707,286800.0],["2012-10-02",6.9823,7.1022,6.961,7.0984,644800.0],["2012-10-03",7.0945,7.1506,7.0384,7.0809,151200.0],["2012-10-04",7.1022,7.168,7.0403,7.1235,232400.0],["2012-10-05",7.1312,7.2183,7.079,7.1274,165600.0],["2012-10-08",7.0964,7.1177,7.0384,7.0403,86400.0],["2012-10-09",7.0442,7.0616,6.9417,6.9765,176800.0],["2012-10-10",6.9668,7.0829,6.9668,7.0307,175600.0],["2012-10-11",7.0674,7.0674,6.9823,7.0113,132800.0],["2012-10-12",6.9939,6.9939,6.816,6.8353,178000.0],["2012-10-15",6.8682,6.9069,6.8121,6.8682,196800.0],["2012-10-16",6.8914,6.8914,6.7193,6.7405,206000.0],["2012-10-17",6.756,6.8605,6.7541,6.845,271600.0],["2012-10-18",6.8198,6.8817,6.727,6.7289,244800.0],["2012-10-19",6.7038,6.9069,6.7038,6.8914,540000.0],["2012-10-22",6.8547,6.99,6.8547,6.9726,302800.0],["2012-10-23",6.9204,6.9978,6.8295,6.961,284400.0],["2012-10-24",6.9765,6.992,6.8856,6.9417,165600.0],["2012-10-25",6.9862,7.0287,6.9359,7.0055,144400.0],["2012-10-26",6.9862,7.0307,6.9417,6.9784,193600.0],["2012-10-31",6.9726,7.0075,6.8953,7.0075,145200.0],["2012-11-01",6.9939,7.0558,6.8972,7.0036,332000.0],["2012-11-02",7.0519,7.0519,6.8953,6.9223,228000.0],["2012-11-05",6.9011,7.0152,6.8624,6.9978,232000.0],["2012-11-06",7.0113,7.3014,7.0113,7.1951,484800.0],["2012-11-07",7.1158,7.1158,6.9823,7.0249,469600.0],["2012-11-08",7.0287,7.0558,6.9165,6.934,292400.0],["2012-11-09",6.934,7.0055,6.8585,6.8682,187200.0],["2012-11-12",6.8759,6.9049,6.8605,6.8721,70800.0],["2012-11-13",6.8624,6.9301,6.8044,6.8082,163200.0],["2012-11-14",6.8276,6.8372,6.7928,6.8179,446000.0],["2012-11-15",6.8179,6.8527,6.7889,6.8179,488400.0],["2012-11-16",6.8276,6.8663,6.7947,6.8392,289200.0],["2012-11-19",6.9204,7.0868,6.9204,7.0732,430000.0],["2012-11-20",7.05,7.2357,7.0365,7.1544,373200.0],["2012-11-21",7.1661,7.1931,7.1293,7.1603,291600.0],["2012-11-23",7.1835,7.2473,7.1835,7.2473,250400.0],["2012-11-26",7.2047,7.3111,7.197,7.3072,475200.0],["2012-11-27",7.315,7.3305,7.2666,7.3034,485600.0],["2012-11-28",7.3014,7.4098,7.1835,7.3885,510800.0],["2012-11-29",7.4175,7.5742,7.3885,7.5684,431600.0],["2012-11-30",7.5916,7.5954,7.4233,7.5258,772400.0],["2012-12-03",7.5703,7.5703,7.5045,7.5471,367200.0],["2012-12-04",7.5393,7.5993,7.5239,7.5606,258800.0],["2012-12-05",7.6109,7.7115,7.5432,7.6303,513200.0],["2012-12-06",7.6051,7.6051,7.4291,7.5123,769200.0],["2012-12-07",7.5142,7.5722,7.4755,7.4852,375200.0],["2012-12-10",7.4968,7.5123,7.46,7.5065,262000.0],["2012-12-11",7.4987,7.636,7.4987,7.6167,520000.0],["2012-12-12",7.6537,7.7763,7.6206,7.7666,727600.0],["2012-12-13",7.7569,7.8269,7.7082,7.753,342400.0],["2012-12-14",7.6946,7.8133,7.6634,7.7024,282400.0],["2012-12-17",7.7588,7.8834,7.7374,7.8542,359600.0],["2012-12-18",7.8445,8.0196,7.8445,8.008,511200.0],["2012-12-19",7.9904,7.9963,7.9457,7.9749,398000.0],["2012-12-20",7.9632,8.0683,7.9574,8.0255,671200.0],["2012-12-21",7.9651,7.9651,7.7861,7.823,1575200.0],["2012-12-24",7.8114,7.8445,7.7549,7.8308,198400.0],["2012-12-26",7.8328,7.8347,7.679,7.6946,430800.0],["2012-12-27",7.7238,7.7238,7.5233,7.679,496400.0],["2012-12-28",7.6576,7.7393,7.5758,7.6381,328000.0],["2012-12-31",7.6226,7.6965,7.5564,7.5934,1121600.0],["2013-01-02",7.7724,8.0119,7.7588,8.0021,1292400.0],["2013-01-03",7.9846,8.0411,7.9106,8.0177,343200.0],["2013-01-04",8.0722,8.0956,7.9963,8.0625,208000.0],["2013-01-07",8.0488,8.1111,8.0157,8.0449,230400.0],["2013-01-08",8.1248,8.1248,7.9982,8.0449,274400.0],["2013-01-09",8.0644,8.0722,7.9749,8.0021,182000.0],["2013-01-10",8.0177,8.1345,7.9515,8.0761,142400.0],["2013-01-11",8.0936,8.0936,7.8133,7.969,270000.0],["2013-01-14",7.9379,8.1228,7.8873,8.0644,192800.0],["2013-01-15",8.0411,8.1481,8.0411,8.1209,157600.0],["2013-01-16",8.0839,8.1578,8.0605,8.0761,221200.0],["2013-01-17",8.1248,8.2046,8.0761,8.1968,220000.0],["2013-01-18",8.2162,8.2688,8.0702,8.1111,234000.0],["2013-01-22",8.1248,8.2357,8.1248,8.224,268400.0],["2013-01-23",8.2435,8.296,8.1559,8.1754,196400.0],["2013-01-24",8.2104,8.2552,8.1539,8.2513,326400.0],["2013-01-25",8.2805,8.2805,8.0177,8.0878,367600.0],["2013-01-28",8.1189,8.2571,8.0449,8.224,252000.0],["2013-01-29",8.2007,8.2941,8.1267,8.224,276400.0],["2013-01-30",8.2396,8.2396,8.0294,8.0644,283600.0],["2013-01-31",8.078,8.0878,7.9398,7.9924,402400.0],["2013-02-01",8.078,8.224,8.0216,8.2123,495600.0],["2013-02-04",8.152,8.224,8.1423,8.1598,263600.0],["2013-02-05",8.2357,8.2805,8.1598,8.2318,185600.0],["2013-02-06",8.1987,8.3291,8.1754,8.3116,354000.0],["2013-02-07",8.333,8.3992,8.1754,8.2435,159600.0],["2013-02-08",8.2805,8.3661,8.1909,8.2454,150400.0],["2013-02-11",8.2902,8.3077,8.1987,8.2571,198400.0],["2013-02-12",8.2415,8.3369,8.1968,8.3097,250400.0],["2013-02-13",8.3759,8.3797,8.2805,8.3252,193600.0],["2013-02-14",8.3194,8.3992,8.3194,8.3447,100800.0],["2013-02-15",8.405,8.4245,8.3525,8.3642,324400.0],["2013-02-19",8.3778,8.4849,8.3564,8.444,346400.0],["2013-02-20",8.4732,8.4887,8.3505,8.3622,315200.0],["2013-02-21",8.3817,8.5608,8.2123,8.3759,222800.0],["2013-02-22",8.4381,8.7282,8.4381,8.625,325200.0],["2013-02-25",8.662,8.6678,8.37,8.4109,324000.0],["2013-02-26",8.4732,8.7496,8.4323,8.5686,479200.0],["2013-02-27",8.5861,8.7301,8.5725,8.6562,342000.0],["2013-02-28",8.6289,8.7496,8.6289,8.6814,323200.0],["2013-03-01",8.59,8.8197,8.479,8.7632,372400.0],["2013-03-04",8.7165,8.8527,8.7165,8.8099,283600.0],["2013-03-05",8.8469,9.0493,8.8469,8.9306,308400.0],["2013-03-06",8.9832,9.0552,8.9306,9.0552,271200.0],["2013-03-07",9.0513,9.1486,8.9929,9.1467,334800.0],["2013-03-08",9.2849,9.5379,9.0416,9.2518,590400.0],["2013-03-11",9.244,9.244,9.1506,9.1681,320800.0],["2013-03-12",9.1467,9.1798,9.0532,9.0746,412000.0],["2013-03-13",9.1001,9.1784,9.0316,9.1451,638400.0],["2013-03-14",9.1529,9.2664,9.1431,9.2664,252400.0],["2013-03-15",9.288,9.47,9.2214,9.3799,1303200.0],["2013-03-18",9.2567,9.331,9.1138,9.2293,451600.0],["2013-03-19",9.2782,9.3702,9.2488,9.3467,337200.0],["2013-03-20",9.3936,9.425,9.3212,9.3956,124800.0],["2013-03-21",9.3467,9.4856,9.3467,9.4093,259200.0],["2013-03-22",9.4621,9.5189,9.3839,9.4563,308800.0],["2013-03-25",9.515,9.56,9.2997,9.5228,259200.0],["2013-03-26",9.5893,9.5893,9.4504,9.5502,501600.0],["2013-03-27",9.4328,9.5365,9.3604,9.4915,174000.0],["2013-03-28",9.5287,9.5678,9.4915,9.5111,298400.0],["2013-04-01",9.5267,9.5639,9.3643,9.4915,384800.0],["2013-04-02",9.5756,9.5756,9.3408,9.3741,183200.0],["2013-04-03",9.4132,9.4132,9.2038,9.239,240000.0],["2013-04-04",9.2782,9.3565,9.1999,9.3506,230400.0],["2013-04-05",9.1705,9.4484,9.1705,9.3995,282400.0],["2013-04-08",9.4289,9.4289,9.2253,9.3917,113200.0],["2013-04-09",9.4171,9.4954,9.243,9.2488,238000.0],["2013-04-10",9.3036,9.4152,9.2938,9.3643,362000.0],["2013-04-11",9.3643,9.3917,9.2488,9.3154,302000.0],["2013-04-12",9.3036,9.4328,9.2938,9.4132,146400.0],["2013-04-15",9.3878,9.3878,9.0512,9.0844,374800.0],["2013-04-16",9.1921,9.333,9.1001,9.3154,277200.0],["2013-04-17",9.2312,9.3114,8.9866,9.1529,379200.0],["2013-04-18",9.1412,9.1862,9.0159,9.0649,180000.0],["2013-04-19",9.0042,9.3858,9.0042,9.3545,234000.0],["2013-04-22",9.3565,9.3799,9.1705,9.2625,356800.0],["2013-04-23",9.331,9.6011,9.2625,9.5933,230000.0],["2013-04-24",9.5776,9.6402,9.4621,9.6128,186000.0],["2013-04-25",9.6128,9.6911,9.5678,9.5737,84400.0],["2013-04-26",9.6128,9.6422,9.4289,9.4817,196400.0],["2013-04-29",9.5639,9.6911,9.4582,9.6363,160400.0],["2013-04-30",9.5972,9.6794,9.5835,9.6696,237200.0],["2013-05-01",9.605,9.6872,9.2625,9.2684,633600.0],["2013-05-02",9.2762,9.4954,9.2664,9.3995,222000.0],["2013-05-03",9.5365,9.7342,9.3878,9.6911,299200.0],["2013-05-06",9.6618,9.8496,9.6481,9.8477,206000.0],["2013-05-07",9.834,10.2567,9.7968,10.2528,446000.0],["2013-05-08",10.2547,10.2547,10.1197,10.1451,410400.0],["2013-05-09",10.1334,10.2058,10.0532,10.0806,226000.0],["2013-05-10",10.0786,10.0982,9.9475,10.0786,130400.0],["2013-05-13",10.0336,10.1549,10.0199,10.0532,261200.0],["2013-05-14",10.0355,10.3447,10.0355,10.3447,446000.0],["2013-05-15",10.3447,10.5718,10.2723,10.4896,220000.0],["2013-05-16",10.4289,10.5581,10.4289,10.5444,198400.0],["2013-05-17",10.5581,10.7636,10.5072,10.7557,500000.0],["2013-05-20",10.7088,10.924,10.6833,10.881,242000.0],["2013-05-21",10.8751,10.9123,10.8281,10.9005,183600.0],["2013-05-22",10.9416,11.1021,10.7792,10.9201,437600.0],["2013-05-23",10.8614,10.8614,10.6266,10.699,614000.0],["2013-05-24",10.6716,10.832,10.5659,10.7909,123200.0],["2013-05-28",10.9593,11.0728,10.7362,10.9299,343200.0],["2013-05-29",10.834,11.0199,10.7812,10.8634,151600.0],["2013-05-30",10.9005,10.9886,10.8614,10.9338,110400.0],["2013-05-31",10.8399,10.9593,10.7616,10.7635,236000.0],["2013-06-03",10.8262,11.0277,10.742,11.0101,591200.0],["2013-06-04",10.9925,11.0571,10.8046,10.9612,191600.0],["2013-06-05",10.9279,11.0317,10.7772,10.8007,207600.0],["2013-06-06",10.7733,11.0003,10.6911,10.9945,352000.0],["2013-06-07",11.0884,11.1197,10.9416,11.0258,274000.0],["2013-06-10",11.0317,11.1256,10.8223,11.1002,244400.0],["2013-06-11",10.9788,11.1158,10.832,10.9338,165600.0],["2013-06-12",11.0695,11.1874,10.7392,10.8257,207200.0],["2013-06-13",10.7981,11.0262,10.7372,11.0125,146000.0],["2013-06-14",11.0085,11.0085,10.6585,10.6821,119200.0],["2013-06-17",10.7726,10.9102,10.6664,10.7726,171600.0],["2013-06-18",10.7824,10.9161,10.6723,10.867,301600.0],["2013-06-19",10.8355,10.8886,10.6802,10.7333,188800.0],["2013-06-20",10.5642,10.749,10.5563,10.6271,351200.0],["2013-06-21",10.6644,10.7372,10.5681,10.6684,1029200.0],["2013-06-24",10.5681,10.7903,10.5563,10.6939,374800.0],["2013-06-25",10.7765,11.1009,10.631,11.0518,344400.0],["2013-06-26",11.0144,11.1049,10.922,10.9436,358400.0],["2013-06-27",11.04,11.099,10.9771,11.0754,324000.0],["2013-06-28",11.1049,11.1344,10.9417,10.9436,3607200.0],["2013-07-01",11.0813,11.2858,10.9476,11.1383,952400.0],["2013-07-02",11.1442,11.5355,11.0636,11.5197,1056800.0],["2013-07-03",11.4686,11.9837,11.3703,11.9778,377600.0],["2013-07-05",12.1705,12.2846,11.9916,12.2118,459200.0],["2013-07-08",12.2118,12.3003,11.8717,11.9424,501200.0],["2013-07-09",11.9936,12.0781,11.8363,12.0742,474400.0],["2013-07-10",12.084,12.1705,11.8618,11.9365,231600.0],["2013-07-11",12.029,12.0702,11.7989,11.8127,307600.0],["2013-07-12",11.797,11.8559,11.6003,11.8048,508800.0],["2013-07-15",11.8461,12.0919,11.8461,11.9916,396000.0],["2013-07-16",11.9739,12.0231,11.8048,11.9464,343600.0],["2013-07-17",11.9936,12.0919,11.8107,11.9562,264400.0],["2013-07-18",11.9818,12.2531,11.9464,12.1017,406800.0],["2013-07-19",12.0624,12.261,11.913,12.2275,277200.0],["2013-07-22",12.1607,12.5814,12.1548,12.5087,274400.0],["2013-07-23",12.5303,12.5303,12.202,12.3829,394400.0],["2013-07-24",12.4084,12.5677,12.257,12.2983,483600.0],["2013-07-25",12.2924,12.4536,12.2059,12.2885,312000.0],["2013-07-26",12.1686,12.3652,12.1686,12.3141,160400.0],["2013-07-29",12.2787,12.2865,12.1469,12.2236,241600.0],["2013-07-30",12.2885,12.3082,12.2059,12.2747,276000.0],["2013-07-31",12.3573,12.4418,12.1076,12.1214,525200.0],["2013-08-01",12.2551,12.4635,12.1548,12.3298,262800.0],["2013-08-02",12.257,12.3317,12.1528,12.2295,158000.0],["2013-08-05",12.2039,12.3848,12.0997,12.373,216800.0],["2013-08-06",12.082,12.2629,11.8599,11.9955,400800.0],["2013-08-07",11.9837,11.9837,11.6751,11.6986,637200.0],["2013-08-08",11.7321,11.7439,11.445,11.4942,456400.0],["2013-08-09",11.4824,11.5473,11.4037,11.4214,235600.0],["2013-08-12",11.3251,11.4588,11.2877,11.3703,862000.0],["2013-08-13",11.4647,11.6259,11.2484,11.6161,1198400.0],["2013-08-14",11.5964,11.8422,11.5964,11.6908,308400.0],["2013-08-15",11.62,11.7773,11.62,11.6574,482000.0],["2013-08-16",11.62,11.854,11.62,11.6377,455600.0],["2013-08-19",11.62,11.7694,11.4824,11.5158,372400.0],["2013-08-20",11.5355,11.852,11.4489,11.7596,663200.0],["2013-08-21",11.6809,11.8029,11.5984,11.6515,255200.0],["2013-08-22",11.6554,11.8913,11.6554,11.8717,194000.0],["2013-08-23",11.8186,11.8953,11.6927,11.8402,268800.0],["2013-08-26",11.8304,11.9896,11.7989,11.8658,264400.0],["2013-08-27",11.7537,11.7537,11.4214,11.4234,893600.0],["2013-08-28",11.443,11.6003,11.4175,11.445,270400.0],["2013-08-29",11.4725,11.6888,11.445,11.561,187200.0],["2013-08-30",11.5512,11.5512,11.2228,11.3054,402800.0],["2013-09-03",11.4509,11.502,11.1658,11.2956,273600.0],["2013-09-04",11.2838,11.4214,11.2838,11.327,345600.0],["2013-09-05",11.3093,11.4627,11.3034,11.4155,358000.0],["2013-09-06",11.4686,11.4745,11.1658,11.3428,194800.0],["2013-09-09",11.3526,11.4018,11.2543,11.3349,260400.0],["2013-09-10",11.4293,11.4293,11.3074,11.3644,464400.0],["2013-09-11",11.3172,11.563,11.2504,11.274,244000.0],["2013-09-12",11.2424,11.3549,11.2187,11.27,316000.0],["2013-09-13",11.3312,11.3865,11.191,11.2147,390000.0],["2013-09-16",11.3194,11.3194,11.191,11.2305,347600.0],["2013-09-17",11.2305,11.6196,11.2305,11.5663,317200.0],["2013-09-18",11.5327,11.744,11.4873,11.5208,380400.0],["2013-09-19",11.5465,11.6176,11.3569,11.4655,235600.0],["2013-09-20",11.4754,11.7342,11.4102,11.5761,2485600.0],["2013-09-23",11.5426,11.5426,11.272,11.3865,433200.0],["2013-09-24",11.351,11.6314,11.27,11.4023,623600.0],["2013-09-25",11.3846,11.5485,11.2582,11.3727,400400.0],["2013-09-26",11.3747,11.5426,11.268,11.5287,410000.0],["2013-09-27",11.426,11.6413,11.3846,11.4754,305200.0],["2013-09-30",11.3806,11.6927,11.3589,11.6235,399200.0],["2013-10-01",11.6473,11.8211,11.5584,11.8072,633600.0],["2013-10-02",11.7302,11.7302,11.4813,11.5031,240800.0],["2013-10-03",11.4892,11.4892,11.3391,11.3668,280000.0],["2013-10-04",11.3411,11.5327,11.3411,11.5031,126400.0],["2013-10-07",11.3628,11.4813,11.2661,11.3391,328800.0],["2013-10-08",11.3628,11.3865,11.1614,11.2088,364400.0],["2013-10-09",11.2206,11.4083,11.2206,11.274,252800.0],["2013-10-10",11.4122,11.5524,11.3293,11.5347,197200.0],["2013-10-11",11.4695,11.8704,11.4083,11.8685,269600.0],["2013-10-14",11.7697,11.9336,11.7697,11.8803,421200.0],["2013-10-15",11.8092,11.9672,11.8072,11.8507,384400.0],["2013-10-16",11.9198,12.1963,11.9198,12.1272,339600.0],["2013-10-17",12.0996,12.1213,11.9593,12.0976,566400.0],["2013-10-18",12.4175,12.4175,11.9554,12.2062,495600.0],["2013-10-21",12.2339,12.3109,12.1489,12.1865,380000.0],["2013-10-22",12.2062,12.2734,12.0798,12.1687,336000.0],["2013-10-23",12.1252,12.2911,12.0976,12.2299,370000.0],["2013-10-24",12.2299,12.3543,12.1667,12.299,315200.0],["2013-10-25",12.3484,12.3484,12.1529,12.305,219200.0],["2013-10-28",12.3208,12.3543,12.2161,12.3346,262000.0],["2013-10-29",12.3445,12.3701,12.1667,12.303,227200.0],["2013-10-30",12.3445,12.4017,12.2418,12.2911,258800.0],["2013-10-31",12.3227,12.4077,12.1331,12.1489,310000.0],["2013-11-01",12.1351,12.2576,11.904,12.0936,437600.0],["2013-11-04",12.1628,12.1628,12.0442,12.1252,374000.0],["2013-11-05",11.9534,12.1944,11.9534,12.0363,179200.0],["2013-11-06",12.1351,12.222,11.9119,12.1924,235200.0],["2013-11-07",12.2319,12.3346,11.9554,11.9652,226000.0],["2013-11-08",11.9573,12.4412,11.9573,12.3346,487600.0],["2013-11-11",12.301,12.3208,12.1786,12.2082,207200.0],["2013-11-12",12.1667,12.2378,11.9613,12.0758,260800.0],["2013-11-13",12.0245,12.2358,11.9494,12.2319,280400.0],["2013-11-14",12.2003,12.2339,11.985,12.1726,118800.0],["2013-11-15",12.1549,12.2042,12.0087,12.1628,290400.0],["2013-11-18",12.1963,12.3938,12.1015,12.2042,259600.0],["2013-11-19",12.2299,12.3425,12.0581,12.1233,208000.0],["2013-11-20",12.1647,12.3089,12.0818,12.2023,241600.0],["2013-11-21",12.2852,12.4412,12.1707,12.4136,226800.0],["2013-11-22",12.4373,12.6862,12.2773,12.6783,567600.0],["2013-11-25",12.6822,12.8382,12.6822,12.8382,610000.0],["2013-11-26",12.8382,13.1246,12.8224,12.9943,494400.0],["2013-11-27",13.0061,13.2372,12.8837,13.0871,262400.0],["2013-11-29",13.174,13.336,13.0456,13.1108,203600.0],["2013-12-02",13.1345,13.2293,12.8896,12.9666,270800.0],["2013-12-03",12.9528,13.0634,12.6625,12.781,282800.0],["2013-12-04",12.538,12.939,12.5321,12.6842,293200.0],["2013-12-05",12.6664,12.7928,12.542,12.7434,260800.0],["2013-12-06",12.8955,13.014,12.7454,12.9034,204800.0],["2013-12-09",12.9153,12.9153,12.7,12.8066,435600.0],["2013-12-10",12.7474,12.8817,12.5795,12.6091,436000.0],["2013-12-11",12.5933,12.621,12.3129,12.3701,276000.0],["2013-12-12",12.3781,12.5764,11.8485,12.4336,298400.0],["2013-12-13",12.4733,12.5824,12.3602,12.4197,313600.0],["2013-12-16",12.4475,12.7033,12.3662,12.6795,396800.0],["2013-12-17",12.6795,12.6795,12.4316,12.5209,272400.0],["2013-12-18",12.5705,12.8402,12.4237,12.8402,343600.0],["2013-12-19",12.7866,12.8521,12.628,12.6716,330800.0],["2013-12-20",12.7331,12.9532,12.4376,12.858,1593600.0],["2013-12-23",12.9493,13.1734,12.868,13.1556,486000.0],["2013-12-24",13.1298,13.2507,13.0841,13.1337,106800.0],["2013-12-26",13.223,13.2884,13.0822,13.1972,154400.0],["2013-12-27",13.2547,13.2726,13.1,13.1793,235600.0],["2013-12-30",13.1377,13.2131,13.0385,13.1278,204800.0],["2013-12-31",13.1139,13.2468,13.096,13.1119,371600.0],["2014-01-02",13.1,13.102,12.8382,12.8461,424400.0],["2014-01-03",12.8541,13.0247,12.8263,12.9671,332000.0],["2014-01-06",13.0524,13.0722,12.7728,12.7946,488400.0],["2014-01-07",12.8759,13.0643,12.8481,12.9275,453200.0],["2014-01-08",12.9275,13.1476,12.8957,12.983,629200.0],["2014-01-09",13.0306,13.1258,12.9175,13.0663,274000.0],["2014-01-10",13.0921,13.1357,12.8422,12.9731,294800.0],["2014-01-13",12.8977,13.0484,12.7906,12.9195,492800.0],["2014-01-14",12.977,13.0802,12.7946,12.9116,680400.0],["2014-01-15",12.9136,12.9513,12.8005,12.8263,341200.0],["2014-01-16",12.8243,12.8501,12.6379,12.6934,395600.0],["2014-01-17",12.6716,12.8342,12.6597,12.8204,492000.0],["2014-01-21",12.9294,13.1793,12.8918,13.0841,325200.0],["2014-01-22",13.0623,13.2765,12.9969,13.1476,358000.0],["2014-01-23",13.0742,13.0742,12.7807,12.9572,454800.0],["2014-01-24",12.7648,13.0405,12.7252,12.8938,627600.0],["2014-01-27",12.8957,12.9175,12.6696,12.6716,793200.0],["2014-01-28",12.6716,12.7985,12.507,12.5705,472800.0],["2014-01-29",12.4475,12.5605,12.2214,12.2611,587600.0],["2014-01-30",12.3801,12.4951,12.2551,12.4058,488000.0],["2014-01-31",12.1659,12.4475,12.1183,12.1321,950800.0],["2014-02-03",12.1282,12.2273,11.6998,11.6998,792400.0],["2014-02-04",11.7156,12.0369,11.678,11.8208,816000.0],["2014-02-05",11.789,11.8783,11.6482,11.6819,578400.0],["2014-02-06",11.6859,11.8128,11.6046,11.7256,450800.0],["2014-02-07",11.7256,11.8545,11.5332,11.6978,526000.0],["2014-02-10",11.67,11.7553,11.5788,11.7077,382800.0],["2014-02-11",11.7434,11.8525,11.6462,11.8108,364800.0],["2014-02-12",11.7851,11.9556,11.674,11.7692,352400.0],["2014-02-13",11.6819,11.8723,11.6383,11.8267,344000.0],["2014-02-14",11.8307,11.8565,11.674,11.8128,374000.0],["2014-02-18",11.8188,12.0231,11.7831,11.8703,441200.0],["2014-02-19",11.8168,11.8684,11.4439,11.4717,732800.0],["2014-02-20",11.4816,11.6482,11.3467,11.4856,533600.0],["2014-02-21",11.5451,11.7414,11.5074,11.555,848800.0],["2014-02-24",11.6859,11.906,11.6859,11.7771,667600.0],["2014-02-25",11.8148,11.8882,11.7117,11.7375,518400.0],["2014-02-26",11.7811,12.0746,11.6641,11.9041,530400.0],["2014-02-27",11.8664,11.9338,11.8267,11.8981,319600.0],["2014-02-28",11.9279,12.1956,11.7851,11.9953,755200.0],["2014-03-03",11.912,12.0707,11.7573,11.9219,468400.0],["2014-03-04",12.0885,12.4316,11.9318,12.3563,882400.0],["2014-03-05",12.3225,12.3979,12.1183,12.3384,430000.0],["2014-03-06",12.3424,12.5367,12.3424,12.4911,512000.0],["2014-03-07",12.6042,12.6974,12.5705,12.6081,406800.0],["2014-03-10",12.5705,12.6637,12.5189,12.624,426000.0],["2014-03-11",12.6101,12.6101,12.3582,12.4138,476400.0],["2014-03-12",12.3361,12.3959,12.1369,12.2066,750000.0],["2014-03-13",12.2883,12.3142,12.0214,12.0852,490400.0],["2014-03-14",12.0075,12.2246,11.9019,11.9677,917600.0],["2014-03-17",12.0812,12.2704,12.0812,12.2246,699200.0],["2014-03-18",12.2246,12.37,12.1867,12.3441,453600.0],["2014-03-19",12.3341,12.5691,12.2186,12.4297,345600.0],["2014-03-20",12.362,12.7822,12.362,12.7543,519200.0],["2014-03-21",12.834,12.9057,12.5771,12.605,1878800.0],["2014-03-24",12.6408,12.6846,12.4994,12.5612,390400.0],["2014-03-25",12.6309,12.7225,12.5691,12.599,424000.0],["2014-03-26",12.6826,12.6826,12.35,12.362,522000.0],["2014-03-27",12.4058,12.6528,12.119,12.1489,392000.0],["2014-03-28",12.1409,12.3082,12.0533,12.0692,305200.0],["2014-03-31",12.1748,12.3859,12.1389,12.3062,372800.0],["2014-04-01",12.356,12.6289,12.1867,12.6109,639200.0],["2014-04-02",12.605,12.605,12.3779,12.5631,312000.0],["2014-04-03",12.595,12.6109,12.4078,12.5691,322800.0],["2014-04-04",12.6189,12.6787,12.1529,12.1648,440400.0],["2014-04-07",12.1529,12.3421,11.9497,12.0274,445200.0],["2014-04-08",12.0274,12.1529,11.9537,12.0234,351600.0],["2014-04-09",12.0493,12.0712,11.8681,11.9497,254000.0],["2014-04-10",11.9278,11.9278,11.5315,11.6131,598400.0],["2014-04-11",11.4757,11.7406,11.4618,11.5554,411200.0],["2014-04-14",11.7008,11.7506,11.5215,11.637,313200.0],["2014-04-15",11.6809,11.7645,11.404,11.5713,524400.0],["2014-04-16",11.6769,11.6968,11.5116,11.5594,314800.0],["2014-04-17",11.5574,11.7107,11.5116,11.6311,454400.0],["2014-04-21",11.7346,11.8362,11.5932,11.7844,852400.0],["2014-04-22",11.9836,12.0891,11.8601,12.0274,905600.0],["2014-04-23",12.0055,12.2684,11.9716,12.2485,855600.0],["2014-04-24",12.3242,12.3481,12.0015,12.0413,719200.0],["2014-04-25",12.0314,12.113,11.8004,11.8482,619600.0],["2014-04-28",11.89,11.9776,11.7127,11.8123,636000.0],["2014-04-29",11.8999,11.9497,11.639,11.6709,374000.0],["2014-04-30",11.6729,12.2564,11.6012,11.7605,445200.0],["2014-05-01",11.7386,12.2146,11.5474,11.6809,510000.0],["2014-05-02",11.6669,11.9537,11.4538,11.6908,379200.0],["2014-05-05",11.5713,11.7605,11.5036,11.645,437200.0],["2014-05-06",11.6012,11.6928,11.4518,11.4618,481600.0],["2014-05-07",11.5215,11.649,11.3423,11.6251,473200.0],["2014-05-08",11.643,11.7526,11.4458,11.4897,464800.0],["2014-05-09",11.4419,11.7048,11.3562,11.7028,374800.0],["2014-05-12",11.7725,12.0135,11.6649,11.9935,514800.0],["2014-05-13",11.9975,12.0593,11.8322,11.8641,992400.0],["2014-05-14",11.8223,11.9497,11.5594,11.6231,830000.0],["2014-05-15",11.5534,11.6649,11.3542,11.5853,558000.0],["2014-05-16",11.5614,11.6131,11.4259,11.5952,452400.0],["2014-05-19",11.5932,11.8342,11.5932,11.8263,477200.0],["2014-05-20",11.7665,11.7665,11.5016,11.6012,763200.0],["2014-05-21",11.639,11.7386,11.4498,11.6351,419200.0],["2014-05-22",11.6769,11.7107,11.6131,11.6948,336000.0],["2014-05-23",11.7326,11.8322,11.651,11.7506,247600.0],["2014-05-27",11.8601,12.0931,11.7964,12.0254,359600.0],["2014-05-28",11.9916,11.9995,11.8143,11.9199,308400.0],["2014-05-29",11.9457,12.0055,11.7665,11.8561,328000.0],["2014-05-30",11.888,12.0214,11.8143,11.8462,366000.0],["2014-06-02",11.8641,11.9975,11.6789,11.9019,393600.0],["2014-06-03",11.9577,12.2485,11.9577,12.0294,459600.0],["2014-06-04",12.0254,12.2485,12.0254,12.0931,468400.0],["2014-06-05",12.0852,12.4118,12.0055,12.3919,483000.0],["2014-06-06",12.4875,12.607,12.4078,12.5592,376600.0],["2014-06-09",12.5472,12.8499,12.5472,12.842,331200.0],["2014-06-10",12.8101,12.8659,12.6826,12.7822,315600.0],["2014-06-11",12.7065,12.8061,12.5472,12.6229,267400.0],["2014-06-12",12.5949,12.7109,12.4709,12.5669,273800.0],["2014-06-13",12.6349,12.7549,12.4589,12.4869,318000.0],["2014-06-16",12.4629,12.6589,12.2748,12.3468,288200.0],["2014-06-17",12.3108,12.6789,12.2748,12.6189,372400.0],["2014-06-18",12.5829,12.8229,12.5149,12.7309,359400.0],["2014-06-19",12.7429,12.7709,12.5629,12.6749,172200.0],["2014-06-20",12.7589,12.8069,12.5789,12.6669,1051800.0],["2014-06-23",12.6709,12.7149,12.5549,12.5749,228000.0],["2014-06-24",12.5629,12.7429,12.4309,12.4389,335400.0],["2014-06-25",12.3908,12.6029,12.1828,12.5589,278200.0],["2014-06-26",12.5789,12.5989,12.3788,12.5269,219000.0],["2014-06-27",12.4108,12.7029,12.3948,12.5829,779400.0],["2014-06-30",12.5389,12.5909,12.4068,12.5509,352600.0],["2014-07-01",12.5869,13.019,12.5869,12.8109,467800.0],["2014-07-02",12.7829,12.863,12.5629,12.6109,309600.0],["2014-07-03",12.7349,12.863,12.7189,12.7909,294400.0],["2014-07-07",12.7629,12.8309,12.6349,12.6389,298400.0],["2014-07-08",12.6229,12.7269,12.3348,12.3948,650200.0],["2014-07-09",12.4549,12.5709,12.3948,12.4909,301200.0],["2014-07-10",12.2388,12.4549,12.2388,12.3388,294200.0],["2014-07-11",12.2948,12.3748,12.2028,12.2868,174600.0],["2014-07-14",12.4709,12.5309,12.2268,12.2828,173600.0],["2014-07-15",12.3268,12.4188,12.2228,12.3628,245400.0],["2014-07-16",12.4549,12.4549,12.1948,12.2148,286400.0],["2014-07-17",12.2028,12.2028,11.8587,11.9307,423800.0],["2014-07-18",11.9267,12.2548,11.9267,12.0708,551200.0],["2014-07-21",11.9908,12.0748,11.8467,11.9267,281600.0],["2014-07-22",11.9828,12.0788,11.8267,11.9067,343000.0],["2014-07-23",11.9187,11.9948,11.8067,11.8907,345400.0],["2014-07-24",11.9387,12.0988,11.8987,11.9828,361000.0],["2014-07-25",11.8547,12.0268,11.8547,11.9107,235400.0],["2014-07-28",11.9267,11.9267,11.6627,11.7267,220400.0],["2014-07-29",11.7387,11.8907,11.7227,11.8347,183000.0],["2014-07-30",11.9347,12.0788,11.8067,11.9988,275600.0],["2014-07-31",11.8387,11.9948,11.7387,11.7547,423000.0],["2014-08-01",11.7787,11.8107,11.4266,11.4826,383400.0],["2014-08-04",11.5667,11.7227,11.3546,11.5667,332400.0],["2014-08-05",11.5066,11.7227,11.4786,11.6227,234200.0],["2014-08-06",11.5707,11.8467,11.5707,11.7587,260400.0],["2014-08-07",11.7987,11.8867,11.5907,11.6747,167800.0],["2014-08-08",11.6667,11.8267,11.6547,11.7907,284000.0],["2014-08-11",11.8427,11.9988,11.7227,11.8267,216000.0],["2014-08-12",11.7547,11.8587,11.6427,11.7307,217400.0],["2014-08-13",11.7547,11.9988,11.7387,11.8147,191000.0],["2014-08-14",11.7707,11.9347,11.6987,11.7147,185800.0],["2014-08-15",11.8587,11.8907,11.5026,11.6507,414000.0],["2014-08-18",11.8027,11.9988,11.7427,11.9627,285800.0],["2014-08-19",11.9547,11.9908,11.7867,11.9107,121800.0],["2014-08-20",11.8627,11.8627,11.6827,11.8027,193200.0],["2014-08-21",11.7747,12.0148,11.6227,11.9387,246600.0],["2014-08-22",11.9387,12.0708,11.8867,11.9948,168400.0],["2014-08-25",12.0468,12.1548,11.8227,11.9267,232000.0],["2014-08-26",11.9627,12.0788,11.8347,12.0508,235400.0],["2014-08-27",12.0748,12.0748,11.8867,11.8947,163400.0],["2014-08-28",11.8427,11.8867,11.6867,11.6987,224200.0],["2014-08-29",11.6907,11.7747,11.6307,11.7587,208800.0],["2014-09-02",11.8507,11.9627,11.7947,11.9067,244800.0],["2014-09-03",11.9307,11.9827,11.7987,11.9107,255400.0],["2014-09-04",11.9427,12.0828,11.7827,11.8307,159000.0],["2014-09-05",11.7667,11.8947,11.6827,11.8347,153800.0],["2014-09-08",11.8587,12.0068,11.7347,11.9587,189400.0],["2014-09-09",11.9187,11.9187,11.7387,11.7627,229600.0],["2014-09-10",11.7787,11.9948,11.7787,11.9467,175800.0],["2014-09-11",11.8824,12.0915,11.8824,12.0633,201800.0],["2014-09-12",12.0874,12.2281,11.8985,11.995,383000.0],["2014-09-15",12.007,12.0834,11.802,11.8663,279200.0],["2014-09-16",11.8583,11.9387,11.7417,11.8503,401000.0],["2014-09-17",11.8623,12.0593,11.7096,11.8945,253200.0],["2014-09-18",11.9266,12.2844,11.802,12.0593,424400.0],["2014-09-19",12.0111,12.1879,11.597,11.7257,2771000.0],["2014-09-22",11.6412,11.8422,11.5166,11.5206,483600.0],["2014-09-23",11.4965,11.585,11.3478,11.3478,457800.0],["2014-09-24",11.3398,11.4644,11.2674,11.4282,351800.0],["2014-09-25",11.4483,11.4483,11.2192,11.2795,416200.0],["2014-09-26",11.3558,11.5689,11.2312,11.3197,398800.0],["2014-09-29",11.2272,11.3599,11.2031,11.3076,345800.0],["2014-09-30",11.3076,11.3398,11.1428,11.1709,607600.0],["2014-10-01",11.1749,11.2674,11.0101,11.0664,519000.0],["2014-10-02",11.0785,11.3679,11.0142,11.3197,412400.0],["2014-10-03",11.4644,11.5367,11.3357,11.3478,383800.0],["2014-10-06",11.3639,11.3639,11.2031,11.2513,229400.0],["2014-10-07",11.1629,11.2111,11.0584,11.0825,481600.0],["2014-10-08",11.0905,11.4081,11.0905,11.388,293200.0],["2014-10-09",11.3518,11.4161,11.1348,11.1709,522400.0],["2014-10-10",11.0946,11.3357,11.0946,11.1508,445000.0],["2014-10-13",11.1589,11.4965,11.1508,11.3639,427400.0],["2014-10-14",11.4724,11.6211,11.4362,11.5166,527800.0],["2014-10-15",11.3036,11.3398,10.9137,11.0101,660400.0],["2014-10-16",10.8614,11.2433,10.6845,11.179,701000.0],["2014-10-17",12.4452,12.4452,11.2151,11.2915,665200.0],["2014-10-20",11.2031,11.388,11.0503,11.2513,471000.0],["2014-10-21",11.3116,12.3286,11.0865,11.6131,426400.0],["2014-10-22",11.6131,11.6613,11.4644,11.4684,356600.0],["2014-10-23",11.6091,11.79,11.5086,11.6131,370400.0],["2014-10-24",11.6493,11.7578,11.5729,11.6613,171000.0],["2014-10-27",11.5689,11.8181,11.5407,11.802,220400.0],["2014-10-28",11.8945,12.196,11.806,12.1678,441200.0],["2014-10-29",12.1236,12.4613,12.0312,12.3326,429000.0],["2014-10-30",12.3125,12.5457,12.1236,12.4613,377200.0],["2014-10-31",12.7306,12.8512,12.4291,12.7748,498400.0],["2014-11-03",12.8431,12.8512,12.6743,12.7306,481400.0],["2014-11-04",12.6542,12.819,12.5296,12.6703,361600.0],["2014-11-05",12.819,12.823,12.5899,12.7185,271200.0],["2014-11-06",12.7185,12.7427,12.6221,12.7105,231400.0],["2014-11-07",12.6904,12.7628,12.5497,12.7306,188600.0],["2014-11-10",12.7306,12.823,12.6663,12.815,230400.0],["2014-11-11",12.7788,12.7869,12.6582,12.7145,345800.0],["2014-11-12",12.6582,12.9838,12.6582,12.9396,254600.0],["2014-11-13",12.9879,12.9999,12.7708,12.7949,203200.0],["2014-11-14",12.8029,12.8512,12.6783,12.7828,203000.0],["2014-11-17",12.7266,12.7306,12.5778,12.5899,198800.0],["2014-11-18",12.602,12.6944,12.5296,12.6221,173800.0],["2014-11-19",12.5939,12.5939,12.2321,12.3568,229400.0],["2014-11-20",12.2643,12.4653,12.2603,12.4372,151200.0],["2014-11-21",12.6582,12.6703,12.2723,12.3125,268800.0],["2014-11-24",12.3608,12.5216,12.3326,12.5095,192600.0],["2014-11-25",12.5497,12.5738,12.409,12.4733,186400.0],["2014-11-26",12.5417,12.5417,12.4171,12.5015,163600.0],["2014-11-28",12.5376,12.5417,12.0673,12.1276,183000.0],["2014-12-01",12.1196,12.1196,11.6573,11.6774,359600.0],["2014-12-02",11.7337,12.1075,11.7056,11.9789,234800.0],["2014-12-03",11.9146,12.1437,11.8945,12.0352,323200.0],["2014-12-04",12.0593,12.208,11.9628,12.0271,719600.0],["2014-12-05",12.0312,12.4693,12.0271,12.2522,413800.0],["2014-12-08",12.1759,12.3045,11.9709,12.0271,293800.0],["2014-12-09",11.8704,12.2683,11.8704,12.2402,348400.0],["2014-12-10",12.1799,12.2804,11.8181,11.8302,280400.0],["2014-12-11",11.8786,12.02,11.8221,11.8786,260600.0],["2014-12-12",11.7332,11.8544,11.6282,11.6969,341400.0],["2014-12-15",11.7898,11.8827,11.5434,11.5798,226800.0],["2014-12-16",11.5474,12.0038,11.5232,11.7655,406600.0],["2014-12-17",11.7817,11.9958,11.6646,11.9958,509000.0],["2014-12-18",12.1694,12.2018,11.9958,12.1775,313000.0],["2014-12-19",12.1492,12.1775,11.814,12.0564,1923800.0],["2014-12-22",12.0402,12.1371,11.8948,12.0967,331800.0],["2014-12-23",12.1735,12.2543,12.024,12.121,287800.0],["2014-12-24",12.1089,12.1816,11.9069,12.0644,156200.0],["2014-12-26",12.1492,12.1492,12.0281,12.121,159800.0],["2014-12-29",12.1371,12.4724,12.0846,12.3875,420400.0],["2014-12-30",12.3391,12.4522,12.2421,12.2502,219800.0],["2014-12-31",12.2502,12.2825,12.0321,12.0685,450400.0],["2015-01-02",12.1856,12.1856,11.6807,11.9271,335800.0],["2015-01-05",11.81,11.8382,11.5272,11.5798,280600.0],["2015-01-06",11.5798,11.5878,11.1476,11.2001,691400.0],["2015-01-07",11.2768,11.4182,10.9376,11.1193,962800.0],["2015-01-08",11.2647,11.3132,11.0264,11.1112,1069400.0],["2015-01-09",11.0951,11.1032,10.5983,10.6467,800400.0],["2015-01-12",10.6629,10.6791,10.3761,10.461,847600.0],["2015-01-13",10.5013,10.6831,10.2227,10.4246,891200.0],["2015-01-14",10.3075,10.3479,10.0732,10.3479,965200.0],["2015-01-15",10.3317,10.4084,10.1015,10.1136,640000.0],["2015-01-16",10.0974,10.3156,10.0974,10.2105,1220400.0],["2015-01-20",10.2307,10.259,9.9965,10.0207,845200.0],["2015-01-21",10.0086,10.1661,9.8793,9.9157,859000.0],["2015-01-22",10.0126,10.3923,9.9601,10.3438,1018800.0],["2015-01-23",10.4004,10.6225,10.36,10.4125,683400.0],["2015-01-26",10.3923,10.469,10.2146,10.364,972000.0],["2015-01-27",10.2267,10.5013,10.1863,10.4327,376200.0],["2015-01-28",10.5135,10.7477,10.0974,10.1298,495400.0],["2015-01-29",10.1298,10.2348,10.0167,10.2025,446200.0],["2015-01-30",10.1015,10.2025,9.9642,9.9763,565000.0],["2015-02-02",9.9965,10.4206,9.9965,10.364,500800.0],["2015-02-03",10.3923,10.7962,10.3923,10.6185,509800.0],["2015-02-04",10.5781,10.6669,10.4529,10.4771,301200.0],["2015-02-05",10.5458,10.776,10.4771,10.7356,389000.0],["2015-02-06",10.78,10.982,10.7114,10.8608,531200.0],["2015-02-09",10.7922,10.8123,10.5013,10.5498,328600.0],["2015-02-10",10.3761,10.6144,10.255,10.461,518000.0],["2015-02-11",10.4084,10.4811,10.3196,10.3883,251200.0],["2015-02-12",10.4569,10.6104,10.4327,10.5821,236800.0],["2015-02-13",10.574,10.7316,10.566,10.6952,466800.0],["2015-02-17",10.7195,10.8285,10.6185,10.8123,320200.0],["2015-02-18",10.7598,10.8204,10.5094,10.5619,278600.0],["2015-02-19",10.5215,10.6023,10.3559,10.469,250800.0],["2015-02-20",10.4569,10.5619,10.2429,10.5296,338800.0],["2015-02-23",10.5215,10.5579,10.3681,10.5539,226000.0],["2015-02-24",10.5781,10.9052,10.5579,10.8649,637800.0],["2015-02-25",10.885,10.9052,10.6912,10.7154,253000.0],["2015-02-26",10.6831,10.8083,10.6104,10.8043,195600.0],["2015-02-27",10.8043,10.8406,10.6023,10.6104,336800.0],["2015-03-02",10.6023,10.7477,10.5377,10.671,272000.0],["2015-03-03",10.6185,10.6589,10.5094,10.5337,159200.0],["2015-03-04",10.4771,10.5377,10.4084,10.4448,230600.0],["2015-03-05",10.4488,10.6831,10.3034,10.6306,372600.0],["2015-03-06",10.5337,10.9416,10.5337,10.7437,517800.0],["2015-03-09",10.7316,10.8689,10.6548,10.8245,295400.0],["2015-03-10",10.7841,10.8608,10.675,10.8406,503600.0],["2015-03-11",10.8285,10.9376,10.8043,10.8729,698800.0],["2015-03-12",11.0029,11.3439,10.9013,11.3236,417600.0],["2015-03-13",11.3236,11.3236,10.9623,11.2586,506600.0],["2015-03-16",11.3439,11.3439,11.0962,11.149,407800.0],["2015-03-17",11.1287,11.3398,11.0556,11.3074,504200.0],["2015-03-18",11.2749,11.5225,11.149,11.2262,558200.0],["2015-03-19",11.1815,11.2302,10.9176,11.1977,432000.0],["2015-03-20",11.214,11.5631,11.1531,11.5469,1072400.0],["2015-03-23",11.5266,11.6484,11.4048,11.4616,475200.0],["2015-03-24",11.4089,11.8758,11.348,11.4616,462600.0],["2015-03-25",11.4738,11.6565,11.1856,11.1977,420000.0],["2015-03-26",11.1653,11.2789,11.0394,11.2586,281400.0],["2015-03-27",11.3033,11.417,11.08,11.3683,446800.0],["2015-03-30",11.4048,11.6809,11.348,11.624,389800.0],["2015-03-31",11.5266,11.5266,11.1856,11.2221,848000.0],["2015-04-01",11.1896,11.3033,11.0272,11.1815,395000.0],["2015-04-02",11.2262,11.4089,11.218,11.2789,472800.0],["2015-04-06",11.1612,11.4901,11.0881,11.352,361800.0],["2015-04-07",11.3601,11.4292,11.2221,11.3277,301200.0],["2015-04-08",11.3033,11.4292,11.2343,11.3277,372600.0],["2015-04-09",11.3398,11.4373,11.1653,11.3398,322600.0],["2015-04-10",11.3967,11.3967,11.2627,11.3601,196800.0],["2015-04-13",11.348,11.5631,11.3155,11.5428,167400.0],["2015-04-14",11.5225,11.5388,11.3804,11.4698,302200.0],["2015-04-15",11.4941,11.9286,11.4495,11.7377,545400.0],["2015-04-16",11.6809,11.7459,11.5347,11.6646,279400.0],["2015-04-17",11.6078,11.9935,11.5672,11.6403,567400.0],["2015-04-20",11.6931,11.9326,11.6525,11.8433,277800.0],["2015-04-21",11.9001,11.9651,11.7377,11.7499,204000.0],["2015-04-22",11.7499,11.8798,11.5875,11.8758,233400.0],["2015-04-23",11.7986,11.9367,11.6931,11.892,279400.0],["2015-04-24",11.8474,11.8514,11.6443,11.7134,224600.0],["2015-04-27",11.7865,11.9123,11.6281,11.7905,355400.0],["2015-04-28",11.7986,12.1153,11.7986,12.0869,284400.0],["2015-04-29",12.091,12.1803,11.957,12.0625,275600.0],["2015-04-30",11.9895,12.1397,11.7174,11.758,577800.0],["2015-05-01",11.8108,11.9448,11.6078,11.7865,478800.0],["2015-05-04",11.8474,11.9935,11.8433,11.9367,254600.0],["2015-05-05",11.8677,12.0138,11.7459,11.888,338800.0],["2015-05-06",11.9083,12.0219,11.7986,12.0098,397800.0],["2015-05-07",11.9042,12.0504,11.7824,11.8677,299800.0],["2015-05-08",12.0016,12.0138,11.7783,11.8514,286200.0],["2015-05-11",11.8555,12.0463,11.7459,11.9732,319000.0],["2015-05-12",11.9286,12.0788,11.7743,12.0422,175000.0],["2015-05-13",12.0504,12.1478,11.9732,12.091,260400.0],["2015-05-14",12.1478,12.2696,12.026,12.1519,424400.0],["2015-05-15",12.1275,12.1478,11.7337,11.9001,236600.0],["2015-05-18",11.9083,12.1803,11.8839,12.1803,298000.0],["2015-05-19",12.1478,12.2899,12.0585,12.2655,619600.0],["2015-05-20",12.3143,12.3143,12.16,12.2655,208800.0],["2015-05-21",12.2452,12.3305,12.0991,12.1843,169800.0],["2015-05-22",12.1762,12.2128,11.9773,11.9813,173200.0],["2015-05-26",11.9529,12.0057,11.8392,11.9813,325800.0],["2015-05-27",12.0138,12.2574,11.9204,12.2371,225600.0],["2015-05-28",12.1803,12.3102,12.1559,12.3102,254800.0],["2015-05-29",12.3833,12.3833,12.1478,12.2331,386200.0],["2015-06-01",12.3021,12.3955,12.1559,12.298,311400.0],["2015-06-02",12.229,12.566,12.1965,12.4807,470400.0],["2015-06-03",12.5579,12.8136,12.5416,12.7649,385600.0],["2015-06-04",12.6634,12.7446,12.5091,12.6147,301000.0],["2015-06-05",12.7122,12.9233,12.6837,12.8746,218800.0],["2015-06-08",12.8258,13.0207,12.8258,12.9152,241800.0],["2015-06-09",12.8989,13.1385,12.7934,13.0938,354600.0],["2015-06-10",13.1953,13.8571,13.1385,13.6297,742000.0],["2015-06-11",13.6297,13.6703,13.2481,13.3577,371800.0],["2015-06-12",13.3822,13.4597,13.1863,13.3332,327800.0],["2015-06-15",13.1782,13.3128,13.015,13.2761,384600.0],["2015-06-16",13.1904,13.7045,13.166,13.6923,402400.0],["2015-06-17",13.6841,13.7739,13.268,13.3088,286600.0],["2015-06-18",13.374,13.5617,13.1741,13.5331,444600.0],["2015-06-19",13.5454,13.7453,13.4393,13.6188,1325600.0],["2015-06-22",13.7412,13.8677,13.6392,13.7779,278000.0],["2015-06-23",13.7575,14.0758,13.7575,14.0146,424200.0],["2015-06-24",13.9738,14.1778,13.884,14.0187,511200.0],["2015-06-25",14.0921,14.1941,13.933,14.1533,395000.0],["2015-06-26",14.2267,14.4103,14.137,14.3858,1381400.0],["2015-06-29",14.3206,14.4063,14.0309,14.0717,504800.0],["2015-06-30",14.088,14.3859,14.088,14.1329,562600.0],["2015-07-01",14.3287,14.5042,14.1288,14.2879,484200.0],["2015-07-02",14.3124,14.3124,13.9248,14.035,364800.0],["2015-07-06",13.8187,14.0799,13.7575,13.986,476800.0],["2015-07-07",14.0023,14.0023,13.5331,13.7535,595400.0],["2015-07-08",13.6882,13.7535,13.4638,13.7371,713800.0],["2015-07-09",13.9126,13.9983,13.6759,13.9575,621200.0],["2015-07-10",14.137,14.2349,14.0146,14.1003,376200.0],["2015-07-13",14.1859,14.2798,14.137,14.2635,406800.0],["2015-07-14",14.239,14.2798,14.1166,14.2471,444600.0],["2015-07-15",14.2471,14.3695,14.1084,14.19,296000.0],["2015-07-16",14.2798,14.3695,14.1533,14.3165,352800.0],["2015-07-17",14.3695,14.3695,13.9534,14.1737,494200.0],["2015-07-20",14.2349,14.4511,14.0798,14.4348,379200.0],["2015-07-21",14.4634,14.647,14.4144,14.4919,484400.0],["2015-07-22",14.4389,14.7571,14.4022,14.6878,305000.0],["2015-07-23",14.6796,14.7694,14.239,14.3328,289400.0],["2015-07-24",14.2594,14.3573,13.986,14.0064,361800.0],["2015-07-27",13.9371,13.9819,13.7086,13.8799,239600.0],["2015-07-28",13.9738,14.0187,13.7698,13.7983,298600.0],["2015-07-29",13.7739,13.9901,13.6637,13.7861,405200.0],["2015-07-30",13.7249,13.9289,13.6392,13.831,286400.0],["2015-07-31",13.8473,13.9085,13.6107,13.8636,277200.0],["2015-08-03",13.8432,13.9819,13.6474,13.8677,239600.0],["2015-08-04",13.8799,14.0227,13.6882,13.7412,356400.0],["2015-08-05",13.8269,13.9779,13.6759,13.8269,213800.0],["2015-08-06",13.7698,13.8595,13.5168,13.627,256400.0],["2015-08-07",13.5454,13.7127,13.3822,13.4679,194600.0],["2015-08-10",13.5699,13.7167,13.4801,13.6351,314200.0],["2015-08-11",13.4556,13.6637,13.3863,13.5821,393200.0],["2015-08-12",13.5127,13.6229,13.1659,13.2843,473600.0],["2015-08-13",13.3128,13.4638,13.1578,13.1823,301000.0],["2015-08-14",13.1537,13.3985,13.0966,13.3781,313200.0],["2015-08-17",13.2965,13.5127,13.1986,13.3455,185400.0],["2015-08-18",13.3536,13.5331,13.2312,13.3047,229000.0],["2015-08-19",13.2516,13.2965,13.0068,13.015,272800.0],["2015-08-20",12.8926,12.9456,12.6274,12.6968,579400.0],["2015-08-21",12.4846,12.8967,12.3948,12.7008,683400.0],["2015-08-24",12.2398,12.5499,12.048,12.0521,684800.0],["2015-08-25",12.4234,12.4234,11.9175,11.9257,857200.0],["2015-08-26",12.2112,12.4112,11.9991,12.3785,408200.0],["2015-08-27",12.4601,12.6641,12.3173,12.4683,482600.0],["2015-08-28",12.35,12.6152,12.3459,12.5132,325200.0],["2015-08-31",12.4479,12.7253,12.3826,12.7049,462600.0],["2015-09-01",12.456,12.554,12.0399,12.0929,515000.0],["2015-09-02",12.2684,12.2684,11.9705,12.2398,299800.0],["2015-09-03",12.2439,12.4071,12.2194,12.248,247200.0],["2015-09-04",12.0725,12.2072,11.9909,12.1704,266400.0],["2015-09-08",12.3581,12.505,12.2112,12.4601,302600.0],["2015-09-09",12.5907,12.6804,12.4356,12.4805,424600.0],["2015-09-10",12.4601,12.7049,12.4601,12.5907,171600.0],["2015-09-11",12.5087,12.6358,12.3979,12.5989,184000.0],["2015-09-14",12.5989,12.7096,12.4266,12.4923,268000.0],["2015-09-15",12.5497,12.7424,12.5005,12.6973,207800.0],["2015-09-16",12.7547,12.8285,12.5825,12.8203,213800.0],["2015-09-17",12.7465,13.0418,12.3569,12.4266,361200.0],["2015-09-18",12.2093,12.4717,12.1478,12.2544,902600.0],["2015-09-21",12.4143,12.5415,12.3118,12.5169,300200.0],["2015-09-22",12.3856,12.5374,12.3323,12.4594,287000.0],["2015-09-23",12.4923,12.644,12.4143,12.5497,262000.0],["2015-09-24",12.4594,12.6932,12.443,12.685,335800.0],["2015-09-25",12.8326,13.2018,12.7137,12.9065,596400.0],["2015-09-28",12.8696,12.9885,12.8573,12.9065,507600.0],["2015-09-29",12.927,13.0131,12.7875,12.9803,305800.0],["2015-09-30",13.1033,13.1033,12.8901,13.0336,370200.0],["2015-10-01",13.0705,13.1033,12.7178,12.9106,341200.0],["2015-10-02",12.7465,12.7465,12.2216,12.7219,479400.0],["2015-10-05",12.7793,12.9557,12.7793,12.9024,260400.0],["2015-10-06",12.9106,12.9147,12.5948,12.7793,253200.0],["2015-10-07",12.8203,13.2264,12.767,13.1895,290600.0],["2015-10-08",13.0459,13.3658,13.0049,13.3576,418800.0],["2015-10-09",13.415,13.5094,13.1648,13.169,207000.0],["2015-10-12",13.2182,13.534,13.1525,13.5134,297400.0],["2015-10-13",13.4724,13.5709,13.2592,13.3453,398800.0],["2015-10-14",13.3412,13.4601,12.726,12.7629,368400.0],["2015-10-15",12.8655,13.0377,12.5005,13.0131,394000.0],["2015-10-16",13.0705,13.1607,12.8285,13.1361,246400.0],["2015-10-19",13.0992,13.251,13.0623,13.1566,125800.0],["2015-10-20",13.2059,13.5011,13.1484,13.4478,327800.0],["2015-10-21",13.4724,13.616,13.2756,13.3084,300600.0],["2015-10-22",13.3781,13.6857,13.374,13.5052,338600.0],["2015-10-23",13.6775,14.0056,13.4027,13.8826,421200.0],["2015-10-26",13.899,13.9072,13.6652,13.899,395400.0],["2015-10-27",13.8579,13.8703,13.4519,13.5093,292000.0],["2015-10-28",13.5175,14.2188,13.5175,14.2188,658800.0],["2015-10-29",14.1491,14.3583,13.862,13.9277,392600.0],["2015-10-30",13.9318,13.94,13.4847,13.6406,357000.0],["2015-11-02",13.6488,13.94,13.5955,13.78,322800.0],["2015-11-03",13.7677,14.0835,13.7636,14.0138,254000.0],["2015-11-04",14.0179,14.0835,13.6611,14.0138,232000.0],["2015-11-05",14.022,14.4075,14.0138,14.264,363000.0],["2015-11-06",14.3542,14.793,14.1163,14.793,427200.0],["2015-11-09",14.8504,14.9735,14.5839,14.629,453400.0],["2015-11-10",14.6003,14.7602,14.4895,14.6331,233600.0],["2015-11-11",14.6454,14.7397,14.3952,14.4321,156200.0],["2015-11-12",14.3173,14.5018,14.0425,14.0466,193400.0],["2015-11-13",13.9154,13.9728,13.6488,13.7431,618600.0],["2015-11-16",13.6488,14.0261,13.3371,14.0261,344200.0],["2015-11-17",13.6488,14.4116,13.6488,14.1327,324400.0],["2015-11-18",14.1737,14.3214,13.9769,14.2886,241600.0],["2015-11-19",14.264,14.3706,14.0999,14.2435,150000.0],["2015-11-20",14.2968,14.5264,14.2189,14.4567,204600.0],["2015-11-23",14.4321,14.629,14.2722,14.5428,196400.0],["2015-11-24",14.4321,14.7233,14.387,14.7069,290600.0],["2015-11-25",14.7315,14.8915,14.6372,14.752,336000.0],["2015-11-27",14.7397,14.7807,14.6044,14.7192,91600.0],["2015-11-30",14.7643,14.9407,14.629,14.7274,411600.0],["2015-12-01",14.7971,14.8668,14.5757,14.7889,296200.0],["2015-12-02",14.7684,14.8873,14.4403,14.4977,286000.0],["2015-12-03",14.6413,14.7028,14.2107,14.2599,471000.0],["2015-12-04",14.2722,14.4567,14.0712,14.3132,558600.0],["2015-12-07",14.3091,14.3255,13.6693,13.8333,495600.0],["2015-12-08",13.7103,13.8826,13.2469,13.3002,433400.0],["2015-12-09",13.2141,13.3658,12.8983,13.0213,484000.0],["2015-12-10",13.0213,13.21,12.6235,12.9516,376800.0],["2015-12-11",12.6507,12.9557,12.5724,12.7949,764600.0],["2015-12-14",12.7785,13.0175,12.3044,12.6466,961200.0],["2015-12-15",12.8073,13.0258,12.696,12.9145,584600.0],["2015-12-16",13.0464,13.0752,12.4569,12.9887,1013000.0],["2015-12-17",13.0505,13.3226,12.7331,12.8403,468800.0],["2015-12-18",12.7496,12.7496,12.2962,12.4157,5582400.0],["2015-12-21",12.4734,12.7785,12.1849,12.5188,779000.0],["2015-12-22",12.5765,12.6095,12.3374,12.5971,330600.0],["2015-12-23",12.6919,12.7537,12.5806,12.6878,263400.0],["2015-12-24",12.696,12.8279,12.6754,12.6878,325600.0],["2015-12-28",12.6754,12.8403,12.5023,12.6836,364800.0],["2015-12-29",12.7826,12.964,12.7331,12.8568,310000.0],["2015-12-30",12.865,13.0093,12.6095,12.663,249600.0],["2015-12-31",12.6012,12.7414,12.4075,12.4363,308800.0],["2016-01-04",12.3663,12.6754,11.8675,11.9664,841400.0],["2016-01-05",11.9994,12.1107,11.7892,11.9169,502800.0],["2016-01-06",11.7479,12.1931,11.715,12.0118,622800.0],["2016-01-07",11.8716,11.9169,11.5006,11.5253,755400.0],["2016-01-08",11.6449,11.7273,11.3357,11.3563,696200.0],["2016-01-11",11.5006,11.5748,11.3563,11.4388,398600.0],["2016-01-12",11.5707,11.851,11.1832,11.4017,679400.0],["2016-01-13",11.447,11.447,10.8122,10.8905,621200.0],["2016-01-14",11.0348,11.0966,10.7999,10.9771,647200.0],["2016-01-15",10.6061,10.8576,10.3918,10.8452,1098600.0],["2016-01-19",10.9977,11.2244,10.7999,10.9153,934200.0],["2016-01-20",10.7009,10.9936,10.4165,10.8287,991800.0],["2016-01-21",10.8205,11.0348,10.5938,10.7009,1296000.0],["2016-01-22",10.7792,10.9524,10.6061,10.837,615000.0],["2016-01-25",10.7834,10.7834,10.3423,10.3959,768400.0],["2016-01-26",10.4618,10.8905,10.4618,10.8246,726400.0],["2016-01-27",10.8163,11.2533,10.7215,10.9482,901800.0],["2016-01-28",11.0925,11.513,11.0925,11.3192,653600.0],["2016-01-29",10.5567,10.8411,10.3093,10.7669,2767800.0],["2016-02-01",10.7257,10.8947,10.635,10.7339,963400.0],["2016-02-02",10.5608,10.5979,10.0744,10.095,1532400.0],["2016-02-03",10.2269,10.4371,9.9425,10.4289,823000.0],["2016-02-04",10.3629,10.6473,10.3093,10.4783,643000.0],["2016-02-05",10.4618,10.7174,10.3093,10.6144,1795000.0],["2016-02-08",10.4907,10.804,10.3464,10.7421,1180800.0],["2016-02-09",10.5814,10.8081,10.5649,10.6597,891200.0],["2016-02-10",10.7174,10.9936,10.6597,10.6597,943000.0],["2016-02-11",10.4289,10.6844,10.1815,10.5855,808200.0],["2016-02-12",10.7875,11.1667,10.7009,11.0884,683200.0],["2016-02-16",11.2698,11.4388,11.0018,11.3563,476600.0],["2016-02-17",11.4594,11.4759,11.1915,11.2121,457200.0],["2016-02-18",11.2203,11.3234,10.9689,11.0925,368200.0],["2016-02-19",11.0637,11.3069,11.0307,11.1544,398200.0],["2016-02-22",11.3028,11.3976,11.2657,11.2904,296800.0],["2016-02-23",11.2162,11.3151,10.7586,10.8576,538000.0],["2016-02-24",10.6968,10.9153,10.3258,10.8576,580800.0],["2016-02-25",10.907,10.9854,10.738,10.9029,247000.0],["2016-02-26",10.9689,11.1873,10.7875,11.0802,257000.0],["2016-02-29",11.3192,11.3811,10.8534,10.8864,559000.0],["2016-03-01",10.907,11.4511,10.907,11.3852,327400.0],["2016-03-02",11.3893,11.5047,11.2739,11.4676,374000.0],["2016-03-03",11.4264,11.8345,11.3811,11.8263,431800.0],["2016-03-04",11.884,12.0282,11.7768,11.9169,319000.0],["2016-03-07",11.8263,12.1148,11.8139,12.1107,330200.0],["2016-03-08",11.9911,12.0282,11.7438,11.7685,286000.0],["2016-03-09",11.8139,11.8469,11.5666,11.5995,191600.0],["2016-03-10",11.6284,11.7685,11.4553,11.7232,232600.0],["2016-03-11",11.8263,12.0695,11.8056,12.0489,217400.0],["2016-03-14",12.0281,12.0281,11.7463,11.8665,220200.0],["2016-03-15",11.8292,11.9204,11.738,11.7463,277800.0],["2016-03-16",11.738,11.9162,11.5308,11.6468,260200.0],["2016-03-17",11.651,12.0737,11.4686,12.0654,586400.0],["2016-03-18",12.169,12.5504,12.111,12.2271,1189400.0],["2016-03-21",12.2229,12.2892,12.1317,12.2064,215800.0],["2016-03-22",12.169,12.2478,12.0779,12.1732,187800.0],["2016-03-23",12.1193,12.2271,11.9535,11.9535,363400.0],["2016-03-24",11.854,12.0862,11.5432,12.0696,347800.0],["2016-03-28",12.0779,12.1483,11.9079,12.0033,221200.0],["2016-03-29",12.0033,12.2644,11.8582,12.2561,478000.0],["2016-03-30",12.2685,12.4053,12.2022,12.2768,219800.0],["2016-03-31",12.2437,12.426,12.1317,12.2602,308800.0],["2016-04-01",12.1442,12.3721,11.8872,12.2022,276000.0],["2016-04-04",12.1773,12.2685,11.9908,12.2188,329000.0],["2016-04-05",12.1027,12.1069,11.9369,12.0198,462200.0],["2016-04-06",12.0654,12.2022,11.8996,12.1317,315800.0],["2016-04-07",11.9991,11.9991,11.4893,11.6095,331000.0],["2016-04-08",11.7214,11.854,11.6095,11.7007,240400.0],["2016-04-11",11.7877,12.0613,11.6758,11.9245,217400.0],["2016-04-12",11.966,12.2188,11.8831,12.2146,215600.0],["2016-04-13",12.3265,12.7327,12.2188,12.7327,470800.0],["2016-04-14",12.6581,13.0436,12.5752,12.8654,232200.0],["2016-04-15",12.7908,13.0395,12.2188,12.8032,286800.0],["2016-04-18",12.683,12.9524,12.625,12.8944,246000.0],["2016-04-19",12.9275,13.1596,12.8529,13.0933,226400.0],["2016-04-20",13.1058,13.4083,13.056,13.2716,431400.0],["2016-04-21",13.2964,13.4664,13.2591,13.3006,460200.0],["2016-04-22",13.2467,13.4332,12.9317,13.226,564000.0],["2016-04-25",13.197,13.197,12.9483,13.1431,290400.0],["2016-04-26",13.2177,13.5534,13.0726,13.5368,340800.0],["2016-04-27",13.5327,13.6736,13.4539,13.599,287200.0],["2016-04-28",13.4622,13.628,13.1514,13.4,251400.0],["2016-04-29",13.3089,13.57,13.2301,13.4208,285400.0],["2016-05-02",13.5161,13.6487,13.4249,13.541,303800.0],["2016-05-03",13.3876,13.4912,13.0477,13.1016,236800.0],["2016-05-04",13.056,13.1845,12.7327,12.9441,424800.0],["2016-05-05",13.0353,13.1058,12.7576,12.7949,278400.0],["2016-05-06",12.6996,12.8778,12.6623,12.8571,434200.0],["2016-05-09",12.8115,12.9483,12.654,12.8446,181400.0],["2016-05-10",12.9441,13.2052,12.8239,13.0768,163000.0],["2016-05-11",13.0312,13.1928,12.9856,13.0021,150800.0],["2016-05-12",13.0021,13.1845,12.8612,12.9856,192600.0],["2016-05-13",12.9607,13.1141,12.6747,12.7327,318000.0],["2016-05-16",12.7825,13.0809,12.6581,12.9524,227200.0],["2016-05-17",12.9317,13.1348,12.6996,12.8612,438800.0],["2016-05-18",12.8446,13.541,12.8446,13.4912,280200.0],["2016-05-19",13.4166,13.6777,13.1016,13.2343,190000.0],["2016-05-20",13.3296,13.541,13.3296,13.5037,270200.0],["2016-05-23",13.4747,13.5451,13.2591,13.4249,275200.0],["2016-05-24",13.4954,13.8808,13.4954,13.8104,324600.0],["2016-05-25",13.8518,14.0508,13.7979,13.8725,447800.0],["2016-05-26",13.8643,13.9057,13.6985,13.7316,180400.0],["2016-05-27",13.7565,13.8435,13.6404,13.8435,325000.0],["2016-05-31",13.9181,13.9264,13.7316,13.8891,423000.0],["2016-06-01",13.8062,14.0176,13.7399,13.9762,335600.0],["2016-06-02",13.943,14.03,13.7814,14.0135,286600.0],["2016-06-03",13.8311,13.8311,13.3503,13.7855,293400.0],["2016-06-06",13.8228,14.1254,13.7772,14.0798,375000.0],["2016-06-07",14.0466,14.2,13.9181,14.1088,563200.0],["2016-06-08",14.0964,14.2995,14.0674,14.2414,390000.0],["2016-06-09",14.0964,14.0964,13.7731,14.0093,337600.0],["2016-06-10",13.8187,14.0176,13.7441,13.9472,503800.0],["2016-06-13",13.8518,14.0466,13.7855,13.8518,359000.0],["2016-06-14",13.8102,13.9185,13.5101,13.5935,350600.0],["2016-06-15",13.6143,13.8518,13.5101,13.5434,224600.0],["2016-06-16",13.4559,13.4559,13.0934,13.2517,351200.0],["2016-06-17",13.2976,13.4893,13.1434,13.2642,1053200.0],["2016-06-20",13.4893,13.7518,13.3351,13.4476,428400.0],["2016-06-21",13.4684,13.5101,13.2893,13.4143,377200.0],["2016-06-22",13.4184,13.6101,13.3184,13.3309,249000.0],["2016-06-23",13.5601,13.9227,13.1101,13.9143,448000.0],["2016-06-24",13.01,13.5768,12.985,13.0351,1231400.0],["2016-06-27",12.8017,12.8809,12.3725,12.4808,639400.0],["2016-06-28",12.7142,12.8475,12.535,12.76,460600.0],["2016-06-29",12.935,13.2642,12.7267,13.2392,331800.0],["2016-06-30",13.3101,13.6893,13.1017,13.6643,556200.0],["2016-07-01",13.6143,13.7893,13.2976,13.4393,382800.0],["2016-07-05",13.2601,13.4518,13.0434,13.1184,249000.0],["2016-07-06",13.0601,13.2809,12.8975,13.2601,271400.0],["2016-07-07",13.3226,13.581,13.2851,13.3809,249200.0],["2016-07-08",13.5768,13.8018,13.5184,13.6726,518000.0],["2016-07-11",13.8018,13.981,13.8018,13.9102,331000.0],["2016-07-12",14.1144,14.4144,14.106,14.3019,442400.0],["2016-07-13",14.2894,14.4102,14.1644,14.2977,423400.0],["2016-07-14",14.5686,14.6394,14.3602,14.3727,338800.0],["2016-07-15",14.6103,14.6311,14.4311,14.5853,450200.0],["2016-07-18",14.5477,14.6061,14.3727,14.4602,390800.0],["2016-07-19",14.3727,14.5519,14.3436,14.4727,265600.0],["2016-07-20",14.5269,14.5769,14.3269,14.4727,238600.0],["2016-07-21",14.4227,14.4936,14.3061,14.3477,278600.0],["2016-07-22",14.4019,14.6894,13.981,14.4602,365800.0],["2016-07-25",14.4227,14.4769,14.2894,14.3519,330600.0],["2016-07-26",14.3394,14.4936,14.3227,14.4686,304400.0],["2016-07-27",14.4269,14.6811,14.4186,14.6019,370600.0],["2016-07-28",14.5936,14.6603,14.4436,14.4519,214200.0],["2016-07-29",14.4186,14.4811,14.2102,14.2394,650600.0],["2016-08-01",14.2727,14.3894,14.031,14.0435,370400.0],["2016-08-02",14.0435,14.1227,13.8727,13.9518,254200.0],["2016-08-03",13.9227,14.2519,13.9227,14.231,322200.0],["2016-08-04",14.2102,14.3269,14.2102,14.2644,124200.0],["2016-08-05",14.3811,14.7728,14.3352,14.7311,397800.0],["2016-08-08",14.7894,14.8228,14.2435,14.6603,168800.0],["2016-08-09",14.6311,14.7894,14.5853,14.6936,229800.0],["2016-08-10",14.6728,14.6936,14.4519,14.4561,147400.0],["2016-08-11",14.4852,14.6061,14.4436,14.4519,184400.0],["2016-08-12",14.3769,14.4602,14.2394,14.4352,212200.0],["2016-08-15",14.4311,14.6978,14.4311,14.6603,185600.0],["2016-08-16",14.5728,14.6603,14.4186,14.6144,178600.0],["2016-08-17",14.5936,14.7436,14.5936,14.6769,224600.0],["2016-08-18",14.6769,14.7894,14.6103,14.7686,169800.0],["2016-08-19",14.7561,14.8311,14.7186,14.7728,252200.0],["2016-08-22",14.7061,14.8478,14.6603,14.8228,107200.0],["2016-08-23",14.877,15.0395,14.8436,14.9228,237200.0],["2016-08-24",14.9186,15.027,14.9103,14.9936,193400.0],["2016-08-25",14.9353,15.0895,14.9353,15.077,253600.0],["2016-08-26",15.0436,15.152,14.9436,15.002,309000.0],["2016-08-29",15.027,15.2937,15.027,15.1395,245800.0],["2016-08-30",15.1687,15.3062,15.1145,15.2812,196000.0],["2016-08-31",15.3104,15.3562,15.0812,15.2603,376000.0],["2016-09-01",15.2728,15.2728,14.9936,15.2103,294600.0],["2016-09-02",15.302,15.302,15.0978,15.252,316800.0],["2016-09-06",15.2562,15.2562,14.902,15.0478,284000.0],["2016-09-07",14.9978,15.302,14.9978,15.2728,370000.0],["2016-09-08",15.2979,15.3687,15.2228,15.302,237800.0],["2016-09-09",15.2145,15.3604,15.127,15.1687,449600.0],["2016-09-12",15.1228,15.377,14.5853,15.3645,403200.0],["2016-09-13",15.197,15.2724,15.0839,15.1593,415600.0],["2016-09-14",15.1468,15.2054,14.8913,14.9123,150400.0],["2016-09-15",14.8997,15.0965,14.8997,15.0672,156200.0],["2016-09-16",15.0756,15.0881,14.862,14.9918,623600.0],["2016-09-19",15.0379,15.2138,14.9206,15.0421,180000.0],["2016-09-20",15.1216,15.2138,14.9918,15.0253,158800.0],["2016-09-21",15.1049,15.2766,15.0923,15.2347,327200.0],["2016-09-22",15.2766,15.4902,15.2598,15.4818,384600.0],["2016-09-23",15.4483,15.5195,15.3059,15.331,278400.0],["2016-09-26",15.2054,15.2305,14.8662,14.8746,227400.0],["2016-09-27",14.7908,15.1384,14.7447,14.9793,280800.0],["2016-09-28",15.0756,15.1803,14.8913,15.1719,254600.0],["2016-09-29",15.1761,15.2724,14.8997,14.9123,188200.0],["2016-09-30",14.9709,15.3436,14.9123,15.2598,398200.0],["2016-10-03",15.2598,15.2598,14.996,15.1803,299600.0],["2016-10-04",15.1677,15.3436,15.1133,15.2221,254200.0],["2016-10-05",15.2515,15.4943,15.2096,15.4441,332000.0],["2016-10-06",15.4567,15.5111,15.2808,15.4776,221600.0],["2016-10-07",15.4399,15.553,15.1719,15.4064,450200.0],["2016-10-10",15.486,15.6535,15.419,15.5404,281600.0],["2016-10-11",15.5195,15.6577,15.3394,15.4232,306600.0],["2016-10-12",15.4567,15.5446,15.2808,15.3185,343200.0],["2016-10-13",15.2221,15.2431,14.9248,15.1049,408400.0],["2016-10-14",15.2431,15.3394,14.9918,15.197,222400.0],["2016-10-17",15.1761,15.2138,15.0337,15.0505,160000.0],["2016-10-18",15.2724,15.2724,15.0086,15.1761,217600.0],["2016-10-19",15.2263,15.5027,15.1886,15.4441,470600.0],["2016-10-20",15.3771,15.5949,15.2682,15.3645,254000.0],["2016-10-21",15.1258,15.3101,14.9081,15.0965,504200.0],["2016-10-24",15.2431,15.3561,15.1049,15.2556,346200.0],["2016-10-25",15.2724,15.3059,15.1677,15.2221,232600.0],["2016-10-26",15.1133,15.2515,15.0211,15.084,270600.0],["2016-10-27",15.197,15.2724,15.0505,15.084,243200.0],["2016-10-28",15.0756,15.151,14.9583,15.0672,238000.0],["2016-10-31",15.0756,15.2012,15.0337,15.1593,447600.0],["2016-11-01",15.1593,15.1803,14.8662,15.0337,332200.0],["2016-11-02",14.9709,15.0128,14.6777,14.7615,450600.0],["2016-11-03",14.8243,14.9709,14.7615,14.8662,275400.0],["2016-11-04",14.8662,15.1593,14.7824,14.929,332200.0],["2016-11-07",15.2431,15.4525,15.1175,15.4525,428800.0],["2016-11-08",15.3268,15.4525,15.2389,15.3268,214200.0],["2016-11-09",15.4525,16.4575,15.3729,16.3319,757200.0],["2016-11-10",16.6878,17.5672,16.6878,17.4835,922000.0],["2016-11-11",17.5044,18.2163,17.2322,18.1326,1235000.0],["2016-11-14",18.4466,19.5564,18.4048,18.6979,782800.0],["2016-11-15",18.4466,19.1376,17.295,18.8654,663800.0],["2016-11-16",18.8445,18.857,18.4885,18.8445,540200.0],["2016-11-17",18.8863,19.0748,18.3838,18.8863,395800.0],["2016-11-18",18.7607,18.8654,18.1954,18.8654,598600.0],["2016-11-21",18.8863,18.9492,18.1954,18.7607,383800.0],["2016-11-22",18.8445,18.9701,18.5136,18.9492,572000.0],["2016-11-23",19.0539,19.1795,18.8235,19.0748,451200.0],["2016-11-25",19.0957,19.1167,18.9701,19.0748,163600.0],["2016-11-28",18.9282,18.9827,18.5513,18.6979,588400.0],["2016-11-29",18.3629,18.5932,18.1326,18.4257,853000.0],["2016-11-30",18.6979,18.7398,17.9651,18.0279,1063600.0],["2016-12-01",18.1116,18.4676,17.986,18.3419,885600.0],["2016-12-02",18.321,18.3545,17.986,18.0907,602800.0],["2016-12-05",18.2373,18.5848,18.0697,18.3629,513800.0],["2016-12-06",18.4885,18.8235,18.3838,18.7398,557200.0],["2016-12-07",18.7398,18.991,18.5513,18.9073,455400.0],["2016-12-08",19.0329,19.5061,18.9282,19.3261,781200.0],["2016-12-09",19.4307,19.4307,19.1585,19.3051,522800.0],["2016-12-12",19.347,19.347,18.5639,18.656,447400.0],["2016-12-13",18.6897,18.8158,18.4374,18.7738,341000.0],["2016-12-14",18.6266,18.8368,18.4374,18.5635,395400.0],["2016-12-15",18.6897,19.0891,18.4794,18.8999,568000.0],["2016-12-16",18.8789,19.0891,18.6686,18.7317,1228800.0],["2016-12-19",18.5845,19.0597,18.4794,19.005,826200.0],["2016-12-20",19.1312,19.3414,19.005,19.1732,477600.0],["2016-12-21",19.1311,19.2993,18.963,18.984,381800.0],["2016-12-22",19.0681,19.1101,18.7317,18.8789,315400.0],["2016-12-23",18.8579,18.984,18.7948,18.8789,187200.0],["2016-12-27",18.9419,19.1732,18.6897,19.1522,484400.0],["2016-12-28",19.2152,19.4045,19.1312,19.2573,1220000.0],["2016-12-29",19.2783,19.4423,19.0471,19.1312,898800.0],["2016-12-30",19.1942,19.1942,18.9419,19.005,366200.0],["2017-01-03",19.3834,19.5306,18.8789,19.005,621000.0],["2017-01-04",19.1101,19.3624,18.963,19.2993,668200.0],["2017-01-05",19.2152,19.4465,18.7191,18.8368,477600.0],["2017-01-06",19.026,19.0471,18.6266,18.6686,438000.0],["2017-01-09",18.5845,18.6266,18.2902,18.3533,612000.0],["2017-01-10",18.4374,18.7317,18.2902,18.5215,868000.0],["2017-01-11",18.5215,18.7317,18.3112,18.7317,593600.0],["2017-01-12",18.6266,18.6476,18.122,18.3743,324400.0],["2017-01-13",18.4794,18.7948,18.2902,18.4374,396400.0],["2017-01-17",18.2482,18.2482,17.6385,17.6595,448000.0],["2017-01-18",17.8067,17.8277,17.5124,17.7857,699200.0],["2017-01-19",17.8277,18.0169,17.4493,17.5965,373400.0],["2017-01-20",17.6385,17.9959,17.6385,17.8698,402600.0],["2017-01-23",17.8067,17.9328,17.6175,17.7857,198400.0],["2017-01-24",17.8487,18.1977,17.7436,18.1431,387800.0],["2017-01-25",18.3112,18.5005,18.0169,18.1431,529000.0],["2017-01-26",18.2271,18.2271,17.9749,18.2061,322000.0],["2017-01-27",17.7857,18.08,17.7646,17.9749,268600.0],["2017-01-30",17.7646,17.8067,17.3652,17.6385,427200.0],["2017-01-31",17.5965,17.9875,17.5124,17.9328,636200.0],["2017-02-01",18.08,18.2902,17.6091,17.7016,526600.0],["2017-02-02",17.5334,17.7436,17.3862,17.5334,599800.0],["2017-02-03",17.8277,18.2187,17.7436,18.122,528200.0],["2017-02-06",18.0169,18.101,17.8277,17.8698,224000.0],["2017-02-07",17.9328,17.9749,17.6385,17.7646,192000.0],["2017-02-08",17.6175,17.7142,17.3652,17.6595,531400.0],["2017-02-09",17.6595,17.8277,17.4493,17.5965,915600.0],["2017-02-10",17.6595,17.8908,17.4493,17.6175,604200.0],["2017-02-13",17.6595,17.9538,17.6595,17.8067,692000.0],["2017-02-14",17.7226,18.2272,17.7016,18.1641,339000.0],["2017-02-15",18.1851,18.3323,18.1136,18.1851,323800.0],["2017-02-16",18.2061,18.3323,17.9791,18.3323,359800.0],["2017-02-17",18.2692,18.4164,18.0926,18.3953,407000.0],["2017-02-21",18.5005,18.6476,18.3575,18.5846,365400.0],["2017-02-22",18.5215,18.8999,18.3743,18.8578,725000.0],["2017-02-23",18.8578,18.8789,18.3953,18.7948,337600.0],["2017-02-24",18.4794,18.8368,18.4164,18.8368,501200.0],["2017-02-27",18.8368,18.963,18.6686,18.9209,530000.0],["2017-02-28",18.8578,18.9209,18.4794,18.5005,442600.0],["2017-03-01",18.963,19.2194,18.6686,19.1101,561200.0],["2017-03-02",19.1522,19.1942,18.4374,18.4584,440000.0],["2017-03-03",18.5004,18.6056,18.3743,18.5215,419800.0],["2017-03-06",18.4584,18.5425,18.3112,18.4374,331200.0],["2017-03-07",18.5215,18.5215,18.1641,18.1641,413200.0],["2017-03-08",18.3743,18.5425,17.7646,17.7857,468000.0],["2017-03-09",17.8067,17.9749,17.6385,17.6805,560200.0],["2017-03-10",17.8067,17.8067,17.4913,17.6595,541600.0],["2017-03-13",17.7566,18.01,17.7144,17.8833,286400.0],["2017-03-14",17.7355,17.9678,17.5244,17.9044,393600.0],["2017-03-15",17.9467,18.0945,17.82,17.8833,517200.0],["2017-03-16",18.01,18.1578,17.9467,18.1367,356800.0],["2017-03-17",18.0734,18.5167,17.82,18.2845,2107200.0],["2017-03-20",18.2845,18.3056,18.01,18.1156,402800.0],["2017-03-21",18.2,18.2212,16.8192,16.8488,938800.0],["2017-03-22",16.9332,17.63,16.342,16.5109,1034600.0],["2017-03-23",16.4476,17.0388,16.4476,16.5109,536600.0],["2017-03-24",16.5743,17.1866,16.2998,16.4476,743400.0],["2017-03-27",16.1098,16.3125,15.8564,16.2576,636000.0],["2017-03-28",16.1942,16.6714,16.0675,16.5954,479000.0],["2017-03-29",16.4898,16.5532,16.3631,16.4476,359800.0],["2017-03-30",16.4898,17.1148,16.4054,17.0388,615200.0],["2017-03-31",16.9966,17.1021,16.7516,16.9332,619600.0],["2017-04-03",16.9966,17.1021,16.4898,16.5532,452000.0],["2017-04-04",16.4687,16.6798,16.3843,16.5532,396800.0],["2017-04-05",16.6798,16.8276,16.1098,16.1309,576600.0],["2017-04-06",16.152,16.532,16.0253,16.3631,359200.0],["2017-04-07",16.1942,16.4898,16.1731,16.4054,478600.0],["2017-04-10",16.4265,16.6587,16.2196,16.4054,382800.0],["2017-04-11",16.2787,16.6798,16.2365,16.6798,490600.0],["2017-04-12",16.5743,16.701,16.1942,16.1942,387400.0],["2017-04-13",16.1309,16.2153,15.5819,15.603,899000.0],["2017-04-17",15.7297,16.1182,15.5608,16.0464,311000.0],["2017-04-18",15.8353,16.1182,15.7297,16.0042,330600.0],["2017-04-19",16.1098,16.3209,15.9409,15.9409,467200.0],["2017-04-20",16.152,16.4476,16.0253,16.4265,446800.0],["2017-04-21",16.8699,17.0177,16.5532,16.7221,855200.0],["2017-04-24",17.1866,17.3344,16.9754,17.0177,460800.0],["2017-04-25",17.1866,17.3766,17.1443,17.2921,549600.0],["2017-04-26",17.3133,17.8115,17.3133,17.6511,634000.0],["2017-04-27",17.6511,17.6511,17.2077,17.2921,360400.0],["2017-04-28",17.3555,17.3977,16.8192,16.8699,473400.0],["2017-05-01",16.9965,17.3344,16.7854,17.2288,565400.0],["2017-05-02",17.2921,17.3133,16.8276,16.9754,330800.0],["2017-05-03",16.8488,17.1866,16.701,17.1444,352600.0],["2017-05-04",17.2921,17.5455,17.1739,17.2288,280000.0],["2017-05-05",17.3133,17.4948,16.8699,16.9754,259400.0],["2017-05-08",16.9332,17.1866,16.9332,17.1444,237800.0],["2017-05-09",17.1866,17.3555,16.8488,17.0177,359800.0],["2017-05-10",16.9121,17.2077,16.8065,17.1866,372600.0],["2017-05-11",17.0388,17.1866,16.7432,16.8488,371400.0],["2017-05-12",16.7221,16.8699,16.4898,16.7643,290600.0],["2017-05-15",16.891,17.081,16.8699,16.9543,224800.0],["2017-05-16",16.9543,17.0388,16.7432,17.0388,262600.0],["2017-05-17",16.6798,16.6798,16.0675,16.2365,561400.0],["2017-05-18",16.1731,16.4687,16.152,16.4054,484000.0],["2017-05-19",16.3842,16.6798,16.2153,16.2365,328000.0],["2017-05-22",16.2998,16.3843,16.1731,16.342,208400.0],["2017-05-23",16.342,16.777,16.152,16.6798,252000.0],["2017-05-24",16.6587,16.9332,16.4687,16.6376,287000.0],["2017-05-25",16.701,16.8065,16.4687,16.5954,275400.0],["2017-05-26",16.5109,16.6376,16.4054,16.5109,213600.0],["2017-05-30",16.3842,16.4054,16.1098,16.2365,257600.0],["2017-05-31",16.2787,16.2787,15.8353,16.152,328200.0],["2017-06-01",16.2365,16.532,15.962,16.5109,310400.0],["2017-06-02",16.4265,16.8699,16.3631,16.5743,379600.0],["2017-06-05",16.5954,16.7854,16.5109,16.5109,276600.0],["2017-06-06",16.2787,16.5109,16.0887,16.342,296000.0],["2017-06-07",16.3631,16.6587,16.342,16.4898,430000.0],["2017-06-08",16.3209,17.461,16.3209,17.2288,545400.0],["2017-06-09",17.3977,18.2,17.2499,17.9889,487400.0],["2017-06-12",17.9889,18.4323,17.7144,17.8833,475000.0],["2017-06-13",17.8622,18.1156,17.7144,17.7566,261000.0],["2017-06-14",17.5827,17.7524,17.3282,17.7312,371800.0],["2017-06-15",17.5191,17.9433,17.5191,17.7312,210600.0],["2017-06-16",17.6251,17.7736,17.5191,17.71,1132000.0],["2017-06-19",17.8585,18.0705,17.6464,17.71,341200.0],["2017-06-20",17.6251,17.6676,17.3494,17.3494,233400.0],["2017-06-21",17.3706,17.4343,17.1585,17.3579,866800.0],["2017-06-22",17.2646,17.5191,17.1797,17.2646,400600.0],["2017-06-23",17.3706,17.4767,17.2222,17.4343,848800.0],["2017-06-26",17.5191,17.7312,17.3282,17.5827,418800.0],["2017-06-27",17.6888,17.9221,17.4767,17.8797,533200.0],["2017-06-28",18.0705,18.3887,18.0069,18.3251,769000.0],["2017-06-29",18.6856,18.9826,18.6644,18.8765,987000.0],["2017-06-30",19.0038,19.0038,18.4863,18.7493,594200.0],["2017-07-03",18.8553,19.3007,18.7493,19.2583,361600.0],["2017-07-05",19.2583,19.2795,18.8129,19.0038,464600.0],["2017-07-06",18.9189,19.1522,18.6432,18.7068,800400.0],["2017-07-07",18.8553,18.8553,18.465,18.728,602800.0],["2017-07-10",18.6432,18.6432,18.3887,18.4099,456400.0],["2017-07-11",18.3887,18.5287,18.113,18.3463,552600.0],["2017-07-12",18.3039,18.5584,18.2402,18.4735,394000.0],["2017-07-13",18.5159,18.5372,18.1893,18.3463,277600.0],["2017-07-14",18.1342,18.2529,17.9772,18.1766,310400.0],["2017-07-17",18.1342,18.1342,17.8797,18.0069,449000.0],["2017-07-18",17.8797,18.0069,17.7524,17.9009,515800.0],["2017-07-19",17.9433,18.2614,17.8712,18.1342,374600.0],["2017-07-20",18.0918,18.2402,17.9433,18.1342,225000.0],["2017-07-21",19.5128,19.5128,18.0281,18.219,380200.0],["2017-07-24",18.0493,18.4099,18.0493,18.3675,244800.0],["2017-07-25",18.6644,18.9826,18.5796,18.728,425600.0],["2017-07-26",18.8765,18.9401,18.3039,18.3887,334200.0],["2017-07-27",18.4099,18.5159,18.1342,18.2402,210800.0],["2017-07-28",18.1978,18.3251,18.0705,18.2402,260600.0],["2017-07-31",18.3251,18.4947,18.219,18.3463,324600.0],["2017-08-01",18.5159,18.5159,18.2614,18.3039,311600.0],["2017-08-02",18.3039,18.5372,18.1766,18.4099,206000.0],["2017-08-03",18.3463,18.4099,18.0493,18.1342,237200.0],["2017-08-04",18.3463,18.6008,18.2614,18.2826,325400.0],["2017-08-07",18.2614,18.2614,18.0069,18.0281,299200.0],["2017-08-08",18.0281,18.4523,17.9433,18.0281,367400.0],["2017-08-09",17.8372,17.9645,17.6591,17.71,454200.0],["2017-08-10",17.5615,17.6252,17.2858,17.2858,332000.0],["2017-08-11",17.3282,17.5191,17.0016,17.1161,329200.0],["2017-08-14",17.3706,17.6252,17.307,17.6039,254400.0],["2017-08-15",17.7736,17.7948,17.4131,17.4131,172000.0],["2017-08-16",17.4979,17.7736,17.2858,17.3706,212200.0],["2017-08-17",17.2434,17.2985,16.7768,16.8192,351000.0],["2017-08-18",16.6919,16.9889,16.6283,16.8616,240200.0],["2017-08-21",16.8404,16.9252,16.7046,16.8616,186000.0],["2017-08-22",16.9252,17.0864,16.9252,17.0525,139600.0],["2017-08-23",16.8828,17.2646,16.8828,17.0313,197000.0],["2017-08-24",17.1373,17.1373,16.9464,17.0737,159200.0],["2017-08-25",17.1585,17.3282,16.8616,17.2222,129200.0],["2017-08-28",17.2434,17.2858,17.0101,17.0737,257800.0],["2017-08-29",16.8616,17.0737,16.7047,16.904,451000.0],["2017-08-30",16.9252,17.0737,16.7768,16.9464,225400.0],["2017-08-31",17.0101,17.1797,16.9464,16.9889,221400.0],["2017-09-01",17.0101,17.2434,16.9464,17.0313,201600.0],["2017-09-05",16.9464,16.9464,16.4035,16.4162,437600.0],["2017-09-06",16.5435,16.5859,16.3102,16.3738,312000.0],["2017-09-07",16.3738,16.3738,15.8266,15.9708,446000.0],["2017-09-08",15.9284,16.3314,15.8647,16.0132,475200.0],["2017-09-11",16.2465,16.6071,16.2083,16.501,276400.0],["2017-09-12",16.5859,17.0313,16.5859,17.0101,245000.0],["2017-09-13",16.9677,17.2434,16.904,17.1797,326600.0],["2017-09-14",17.1542,17.346,17.1116,17.2607,391200.0],["2017-09-15",17.2607,17.4099,17.0902,17.346,1074400.0],["2017-09-18",17.4099,17.7722,17.3161,17.7295,335600.0],["2017-09-19",17.7295,17.8787,17.6273,17.7935,286400.0],["2017-09-20",17.7935,18.1983,17.5591,18.0705,386000.0],["2017-09-21",18.0705,18.3049,18.0492,18.2623,277600.0],["2017-09-22",18.1557,18.4327,18.1557,18.2836,258000.0],["2017-09-25",18.2623,18.4541,18.177,18.3262,317200.0],["2017-09-26",18.3901,18.4327,18.2623,18.2836,331200.0],["2017-09-27",18.4754,19.0592,18.4327,18.9016,678200.0],["2017-09-28",18.9442,19.1786,18.6885,19.1786,427200.0],["2017-09-29",19.1147,19.4641,19.1147,19.2638,534200.0],["2017-10-02",19.3491,19.6048,19.136,19.5835,550200.0],["2017-10-03",19.6048,19.6048,19.1573,19.3491,473200.0],["2017-10-04",19.2851,19.413,19.0507,19.0933,271000.0],["2017-10-05",19.1573,19.5835,19.072,19.5195,331600.0],["2017-10-06",19.5622,19.6048,19.2084,19.413,318400.0],["2017-10-09",19.4556,19.4769,19.2851,19.3704,242200.0],["2017-10-10",19.4982,19.6048,19.4684,19.5195,330400.0],["2017-10-11",19.4556,19.5195,19.1573,19.2425,367000.0],["2017-10-12",19.2425,19.3277,18.9655,18.9655,377200.0],["2017-10-13",19.0507,19.4556,18.8376,19.3491,393400.0],["2017-10-16",19.3704,19.5622,19.1573,19.3917,374000.0],["2017-10-17",19.4556,19.4556,19.0294,19.0507,211000.0],["2017-10-18",19.2212,19.5408,19.1786,19.5195,328400.0],["2017-10-19",19.2638,19.6048,18.9442,19.6048,255000.0],["2017-10-20",19.8179,20.4145,19.4854,19.8392,603200.0],["2017-10-23",19.8392,19.8392,19.0933,19.4343,477800.0],["2017-10-24",19.5835,19.788,19.3277,19.69,321200.0],["2017-10-25",19.7753,19.8605,19.3405,19.7539,381400.0],["2017-10-26",19.7753,20.0736,19.7753,19.8818,346600.0],["2017-10-27",19.8818,20.031,19.69,19.7966,382400.0],["2017-10-30",19.6687,19.69,19.1615,19.2851,299600.0],["2017-10-31",19.3277,19.6048,19.3064,19.4556,392600.0],["2017-11-01",19.6261,19.6474,19.072,19.2212,449200.0],["2017-11-02",19.2851,19.6261,19.1146,19.5195,244800.0],["2017-11-03",19.5195,19.5749,19.3491,19.4769,252600.0],["2017-11-06",19.4556,19.5408,19.3278,19.413,226600.0],["2017-11-07",19.3704,19.4343,18.8163,18.9229,685400.0],["2017-11-08",18.7737,18.9229,18.6458,18.7524,389400.0],["2017-11-09",18.5819,18.8589,18.4327,18.5819,323600.0],["2017-11-10",18.6032,18.8504,18.518,18.6032,231600.0],["2017-11-13",18.4754,18.8802,18.3475,18.8376,248800.0],["2017-11-14",18.6458,18.9229,18.6245,18.8589,257400.0],["2017-11-15",18.6245,19.0081,18.5095,18.795,418000.0],["2017-11-16",18.9016,19.0507,18.7737,18.8376,264200.0],["2017-11-17",18.6885,19.0507,18.6458,18.8802,266200.0],["2017-11-20",18.9016,19.1999,18.7652,19.1786,273000.0],["2017-11-21",19.2425,19.4343,19.1999,19.3491,354600.0],["2017-11-22",19.3704,19.4556,19.1786,19.2851,254400.0],["2017-11-24",19.3277,19.3277,19.072,19.136,200400.0],["2017-11-27",19.136,19.3278,19.136,19.1999,225400.0],["2017-11-28",19.1999,19.9883,19.1147,19.967,392800.0],["2017-11-29",20.0736,20.7981,20.0565,20.6276,590800.0],["2017-11-30",20.8194,20.8194,20.1801,20.2227,501400.0],["2017-12-01",20.2441,20.2441,19.3192,20.0097,614200.0],["2017-12-04",20.4145,20.6063,19.9244,19.9883,593000.0],["2017-12-05",20.0949,20.0949,19.5408,19.5408,530600.0],["2017-12-06",19.4982,19.69,19.413,19.413,283600.0],["2017-12-07",19.3491,19.8179,19.3491,19.6261,344600.0],["2017-12-08",19.7539,19.7539,19.413,19.413,188400.0],["2017-12-11",19.3704,19.3917,19.0933,19.3491,484600.0],["2017-12-12",19.4769,19.6048,19.1786,19.5408,631000.0],["2017-12-13",19.5195,19.7752,19.1274,19.3917,710800.0],["2017-12-14",19.473,19.473,18.8524,19.045,558000.0],["2017-12-15",19.0878,19.8368,19.0236,19.473,2222800.0],["2017-12-18",19.6656,19.9866,19.2162,19.8154,439800.0],["2017-12-19",19.8796,19.9438,19.58,19.687,372000.0],["2017-12-20",19.7298,19.7854,19.473,19.7512,662600.0],["2017-12-21",19.7298,20.1364,19.687,19.9224,611800.0],["2017-12-22",19.901,19.9652,19.5158,19.687,619400.0],["2017-12-26",19.5158,19.6656,19.3018,19.5158,527000.0],["2017-12-27",19.5158,19.7084,19.4088,19.6142,906600.0],["2017-12-28",19.7298,19.9866,19.7084,19.8582,665400.0],["2017-12-29",19.8368,20.0936,19.2804,19.2804,442400.0],["2018-01-02",19.4088,19.6442,19.1092,19.1948,493400.0],["2018-01-03",19.1948,19.3018,18.9808,19.1734,434400.0],["2018-01-04",19.3232,19.5586,19.1092,19.1306,299000.0],["2018-01-05",19.2804,19.366,19.0579,19.2376,351200.0],["2018-01-08",19.1734,19.4644,19.0664,19.2804,683200.0],["2018-01-09",19.3232,19.9224,19.2076,19.7512,1022200.0],["2018-01-10",19.6656,20.0722,19.6527,19.9866,677600.0],["2018-01-11",20.0508,20.4145,19.9866,20.4145,309200.0],["2018-01-12",20.4359,20.6414,20.3503,20.4787,318600.0],["2018-01-16",20.3503,20.6927,20.115,20.1578,362800.0],["2018-01-17",20.3503,20.3717,20.0508,20.2219,695800.0],["2018-01-18",20.1578,20.4573,19.9224,19.9438,453000.0],["2018-01-19",19.901,20.2647,19.8368,20.2647,437200.0],["2018-01-22",20.3076,20.4145,20.115,20.4145,374000.0],["2018-01-23",20.3076,20.4573,20.1278,20.3503,272800.0],["2018-01-24",20.4145,20.4145,20.0936,20.115,436400.0],["2018-01-25",20.3075,20.3075,19.794,20.008,563000.0],["2018-01-26",19.901,20.1792,19.794,20.0294,465200.0],["2018-01-29",20.0936,20.3076,20.0722,20.2434,493600.0],["2018-01-30",20.0508,20.4359,19.9652,20.1792,675000.0],["2018-01-31",20.1792,20.2006,19.7298,19.8796,390200.0],["2018-02-01",19.794,20.0936,19.4987,20.0936,477800.0],["2018-02-02",19.9652,20.3289,19.8582,19.9866,559000.0],["2018-02-05",19.7512,20.1792,19.2162,19.2376,618200.0],["2018-02-06",18.8524,19.6014,18.8524,19.4302,863200.0],["2018-02-07",19.4516,19.7512,19.3232,19.6228,359400.0],["2018-02-08",19.6656,19.6656,19.045,19.045,426000.0],["2018-02-09",19.0664,19.6442,18.9808,19.5158,733200.0],["2018-02-12",19.58,19.7298,19.3018,19.5586,370800.0],["2018-02-13",19.473,19.58,19.3788,19.5586,278200.0],["2018-02-14",19.4302,20.1364,19.3018,20.115,348600.0],["2018-02-15",20.2006,20.329,20.0722,20.2862,261200.0],["2018-02-16",20.1792,20.6414,20.1792,20.5429,416400.0],["2018-02-20",20.4787,20.6285,20.0508,20.0936,353600.0],["2018-02-21",20.2006,20.6756,20.2006,20.3717,280400.0],["2018-02-22",20.4787,20.5001,19.9866,20.0294,167800.0],["2018-02-23",20.115,20.3076,20.008,20.2862,177400.0],["2018-02-26",20.3076,20.5001,20.1364,20.5001,190600.0],["2018-02-27",20.4787,20.6713,20.0722,20.0722,265600.0],["2018-02-28",20.1792,20.2434,19.6656,19.687,319400.0],["2018-03-01",19.6442,19.9438,19.473,19.687,383800.0],["2018-03-02",19.5586,20.1364,19.4516,20.0508,287200.0],["2018-03-05",19.9224,20.5001,19.687,20.3075,385000.0],["2018-03-06",20.3931,20.5857,20.1364,20.5643,381000.0],["2018-03-07",20.3503,20.8083,20.3503,20.7355,461000.0],["2018-03-08",20.7569,20.9067,20.2862,20.5001,316400.0],["2018-03-09",20.6713,21.0137,20.5429,20.9709,314200.0],["2018-03-12",21.0137,21.1421,20.8853,21.1207,364200.0],["2018-03-13",21.1635,21.2277,20.9281,20.9495,326000.0],["2018-03-14",21.0097,21.1514,20.7089,20.7519,428400.0],["2018-03-15",20.8163,20.9452,20.623,20.9237,401600.0],["2018-03-16",20.9237,21.2245,20.666,21.0956,1888400.0],["2018-03-19",21.0097,21.0097,20.2578,20.9452,309800.0],["2018-03-20",21.0097,21.0741,19.8281,20.9882,363800.0],["2018-03-21",20.9667,21.16,20.7734,20.9667,332600.0],["2018-03-22",20.7734,20.9452,20.2578,20.3222,365000.0],["2018-03-23",20.3652,20.4082,19.5274,19.5489,566200.0],["2018-03-26",19.7852,20.2793,19.7637,20.2793,422800.0],["2018-03-27",20.3437,20.3437,19.6133,19.7207,346200.0],["2018-03-28",19.8067,20.0644,19.5489,19.8926,506200.0],["2018-03-29",19.9785,20.1074,19.7852,19.8926,449600.0],["2018-04-02",19.957,20.043,19.3555,19.5704,514200.0],["2018-04-03",19.6992,20.0,19.6348,19.957,592400.0],["2018-04-04",19.7207,20.3652,19.7121,20.2793,587200.0],["2018-04-05",20.4296,20.5371,20.1847,20.5156,484000.0],["2018-04-06",20.3437,20.4511,19.8067,20.0215,367600.0],["2018-04-09",20.0644,20.4511,20.043,20.043,380600.0],["2018-04-10",20.2793,20.4296,20.0215,20.043,868400.0],["2018-04-11",19.957,20.3437,19.9141,20.2148,445600.0],["2018-04-12",20.3437,20.7519,20.0859,20.6445,408800.0],["2018-04-13",20.7948,20.7948,20.3652,20.4511,261800.0],["2018-04-16",20.6015,20.7003,20.4296,20.623,281000.0],["2018-04-17",20.7519,20.7948,20.3351,20.4726,365000.0],["2018-04-18",20.5371,20.6445,20.3652,20.6015,402400.0],["2018-04-19",20.4941,20.9667,20.4941,20.8593,331000.0],["2018-04-20",20.4296,21.2674,20.4296,21.246,520000.0],["2018-04-23",21.2674,21.4823,21.1944,21.3749,366600.0],["2018-04-24",21.4823,21.8045,21.3749,21.6541,480200.0],["2018-04-25",21.6971,21.9334,21.5252,21.8045,348400.0],["2018-04-26",21.7186,21.8174,21.5596,21.6112,289200.0],["2018-04-27",21.6971,21.826,21.4823,21.6112,318800.0],["2018-04-30",21.6971,21.783,21.2889,21.2889,287600.0],["2018-05-01",21.2889,21.6026,21.0741,21.5467,396800.0],["2018-05-02",21.5467,22.2127,21.3878,21.7186,311000.0],["2018-05-03",21.6112,21.7401,21.2889,21.5252,374200.0],["2018-05-04",21.4178,22.0623,21.3319,21.9334,484600.0],["2018-05-07",21.9549,22.1826,21.7615,22.0408,288000.0],["2018-05-08",22.0623,22.406,21.9807,22.406,280000.0],["2018-05-09",22.406,22.7068,22.1267,22.5349,343200.0],["2018-05-10",22.5564,22.6853,22.2986,22.5349,306400.0],["2018-05-11",22.5564,22.6853,22.4705,22.5478,242000.0],["2018-05-14",22.5564,22.5994,22.1826,22.2342,455000.0],["2018-05-15",22.1912,22.5564,22.1697,22.2986,429400.0],["2018-05-16",22.363,22.7068,22.2556,22.6853,547800.0],["2018-05-17",22.5994,22.8571,22.5564,22.7712,492200.0],["2018-05-18",22.8786,22.8786,22.5564,22.5994,643400.0],["2018-05-21",22.7497,23.0075,22.6853,22.986,426400.0],["2018-05-22",23.0075,23.2438,22.8786,22.9001,327400.0],["2018-05-23",22.8357,22.9645,22.5564,22.7068,438800.0],["2018-05-24",22.5779,22.8786,22.3201,22.7927,390200.0],["2018-05-25",22.7282,22.9001,22.6638,22.7927,440800.0],["2018-05-29",22.6208,22.7197,22.2127,22.4705,415400.0],["2018-05-30",22.6638,23.0505,22.6638,22.9646,384800.0],["2018-05-31",22.9216,23.029,22.5779,22.5994,422600.0],["2018-06-01",22.8142,23.029,22.6982,22.7283,539800.0],["2018-06-04",22.7927,23.0505,22.6853,22.9646,631800.0],["2018-06-05",22.9216,23.1364,22.8571,23.1364,556200.0],["2018-06-06",23.2009,23.7379,23.2009,23.7164,645600.0],["2018-06-07",23.8024,24.2105,23.5016,23.8024,511400.0],["2018-06-08",23.8024,23.8883,23.7379,23.8453,400200.0],["2018-06-11",23.8453,23.9098,23.4586,23.5661,630800.0],["2018-06-12",23.6305,23.695,22.9989,23.0934,427400.0],["2018-06-13",23.072,23.3942,22.9001,23.1794,625200.0],["2018-06-14",23.27,23.27,22.7524,23.0327,488000.0],["2018-06-15",22.968,23.2053,22.7955,23.119,1371600.0],["2018-06-18",23.0112,23.3346,22.8386,23.2484,342200.0],["2018-06-19",23.0327,23.4425,22.9249,23.3994,444800.0],["2018-06-20",23.464,23.5503,23.2915,23.4425,289600.0],["2018-06-21",23.4641,23.5287,23.1837,23.3131,387000.0],["2018-06-22",23.4641,23.5719,23.0327,23.2915,1951800.0],["2018-06-25",23.1406,23.2053,22.7955,22.9896,500400.0],["2018-06-26",23.0112,23.0327,22.7308,22.7955,329400.0],["2018-06-27",22.7955,22.8818,22.4073,22.4073,418400.0],["2018-06-28",22.4289,22.6877,22.2779,22.2995,464000.0],["2018-06-29",22.4504,22.5151,21.9329,21.9544,765000.0],["2018-07-02",21.8897,22.2995,21.8035,22.2779,571400.0],["2018-07-03",22.3857,22.472,22.1916,22.2779,258800.0],["2018-07-05",22.4289,22.5712,22.2563,22.5367,441400.0],["2018-07-06",22.5583,22.7739,22.4289,22.7524,360200.0],["2018-07-09",22.8171,23.2053,22.8171,23.1837,284200.0],["2018-07-10",23.2268,23.2484,22.6877,22.9249,381800.0],["2018-07-11",22.8171,22.9896,22.6445,22.6877,336800.0],["2018-07-12",22.8386,22.8386,22.321,22.623,254800.0],["2018-07-13",22.6014,22.7524,22.4418,22.472,268400.0],["2018-07-16",22.5151,22.7524,22.472,22.7092,305000.0],["2018-07-17",22.6661,22.9465,22.5798,22.6877,220200.0],["2018-07-18",22.7092,22.9896,22.6273,22.968,572600.0],["2018-07-19",22.8171,23.2268,22.8171,23.1621,410800.0],["2018-07-20",23.2915,24.4777,23.27,24.3698,764600.0],["2018-07-23",24.413,25.0815,24.413,24.9306,519400.0],["2018-07-24",24.9306,25.2023,24.8227,25.0384,898400.0],["2018-07-25",25.06,25.1462,24.6071,24.6718,492600.0],["2018-07-26",24.6718,24.9521,24.5984,24.8659,391400.0],["2018-07-27",24.8874,25.0384,24.2534,24.3051,431200.0],["2018-07-30",24.3914,24.6502,24.3483,24.413,397600.0],["2018-07-31",24.5208,24.5855,24.1757,24.413,514400.0],["2018-08-01",24.4561,24.9306,24.4561,24.8874,382400.0],["2018-08-02",24.758,25.254,24.7149,25.1894,338200.0],["2018-08-03",25.1462,25.2972,24.7063,24.8443,322800.0],["2018-08-06",24.8659,24.9521,24.5855,24.7796,281800.0],["2018-08-07",24.8443,25.1678,24.8443,24.9737,314400.0],["2018-08-08",24.909,25.254,24.758,25.1678,364600.0],["2018-08-09",25.1893,25.3403,24.9435,25.0599,284400.0],["2018-08-10",24.9306,25.3188,24.8443,25.2541,230000.0],["2018-08-13",25.254,25.4913,24.9305,25.0815,476200.0],["2018-08-14",25.1462,25.6422,24.9953,25.6207,436000.0],["2018-08-15",25.5775,25.7199,25.2756,25.3403,245400.0],["2018-08-16",25.4913,25.901,25.4913,25.7501,329800.0],["2018-08-17",25.6854,25.9873,25.5775,25.9657,240200.0],["2018-08-20",26.052,26.1081,25.7285,25.9873,319800.0],["2018-08-21",26.052,26.3108,25.901,26.1814,648400.0],["2018-08-22",26.0736,26.1598,26.0304,26.1167,418000.0],["2018-08-23",26.1167,26.1598,25.8363,25.9873,232600.0],["2018-08-24",26.1167,26.1167,25.901,26.0089,401600.0],["2018-08-27",26.0951,26.2245,25.8795,25.9226,295200.0],["2018-08-28",25.901,25.9657,25.6422,25.8579,312800.0],["2018-08-29",25.901,25.9657,25.7501,25.8363,215200.0],["2018-08-30",25.8363,25.9873,25.6854,25.8363,382200.0],["2018-08-31",25.7285,26.1383,25.6854,26.052,421000.0],["2018-09-04",26.0304,26.3108,25.9226,26.1383,441200.0],["2018-09-05",26.1598,26.3539,26.0951,26.2677,316400.0],["2018-09-06",26.2677,26.4618,26.1814,26.3324,386600.0],["2018-09-07",26.3539,26.548,26.203,26.4186,518400.0],["2018-09-10",26.548,26.5911,26.3755,26.4402,519800.0],["2018-09-11",26.3539,26.6817,26.3539,26.6127,319600.0],["2018-09-12",26.5265,26.6559,26.0951,26.2245,489600.0],["2018-09-13",26.3324,26.41,25.9442,26.0951,279800.0],["2018-09-14",26.1211,26.5106,26.1211,26.4024,377400.0],["2018-09-17",26.3592,26.4674,26.0129,26.1644,431400.0],["2018-09-18",26.2077,26.2509,25.9912,26.0995,245400.0],["2018-09-19",26.0345,26.4241,26.0129,26.3592,531200.0],["2018-09-20",26.4457,26.7487,26.4457,26.6621,304200.0],["2018-09-21",26.5756,26.7703,26.3592,26.4024,911200.0],["2018-09-24",26.4457,26.4457,25.8398,25.9913,265600.0],["2018-09-25",26.2077,26.2077,26.0345,26.1644,238800.0],["2018-09-26",26.2077,26.2077,25.4502,25.5151,394000.0],["2018-09-27",25.5801,25.7099,25.2554,25.3204,343800.0],["2018-09-28",25.2122,25.7099,25.2122,25.5801,617000.0],["2018-10-01",25.7099,25.7489,25.0693,25.1386,372200.0],["2018-10-02",25.1516,25.2208,24.9395,25.091,326800.0],["2018-10-03",25.1905,25.935,25.1169,25.8527,379400.0],["2018-10-04",25.9696,26.1687,25.7748,25.961,568400.0],["2018-10-05",26.0432,26.0951,25.6839,25.7922,346000.0],["2018-10-08",25.8051,25.9177,25.5238,25.8268,402400.0],["2018-10-09",25.8051,26.0951,25.6926,25.8787,426600.0],["2018-10-10",25.909,26.1514,25.5628,25.6233,456600.0],["2018-10-11",25.5195,25.6104,24.6365,24.6408,500000.0],["2018-10-12",24.9654,25.2165,23.3943,24.0176,621600.0],["2018-10-15",24.0176,24.4244,23.905,24.2167,302000.0],["2018-10-16",24.2946,24.9005,23.8877,24.8746,595600.0],["2018-10-17",24.801,25.1732,24.4764,25.1169,552200.0],["2018-10-18",24.9828,25.2944,24.5802,24.6278,456400.0],["2018-10-19",23.4462,25.065,23.4462,24.8053,527000.0],["2018-10-22",24.8183,24.8183,23.9137,24.1301,474000.0],["2018-10-23",23.8271,24.2167,23.6453,23.9526,359000.0],["2018-10-24",23.9959,24.0695,23.4895,23.5414,667000.0],["2018-10-25",23.7059,24.788,23.7016,24.6149,494600.0],["2018-10-26",24.3249,24.9741,24.2729,24.6928,404600.0],["2018-10-29",24.9957,25.5151,24.9092,25.1992,330400.0],["2018-10-30",25.2987,25.7532,25.0563,25.7316,374800.0],["2018-10-31",25.9696,26.528,25.4719,25.5325,508600.0],["2018-11-01",25.6623,26.199,25.5671,26.0821,497400.0],["2018-11-02",26.1644,26.6838,26.0692,26.6535,478000.0],["2018-11-05",26.6405,26.8439,26.3895,26.805,511200.0],["2018-11-06",26.6491,27.082,26.5756,27.0257,687200.0],["2018-11-07",27.0257,27.3027,26.5193,27.2768,456000.0],["2018-11-08",27.2118,27.662,27.1469,27.636,446000.0],["2018-11-09",27.5538,27.7658,27.2854,27.61,585600.0],["2018-11-12",27.6144,27.8697,26.9262,27.2984,596600.0],["2018-11-13",27.4023,27.8697,27.3633,27.6966,519800.0],["2018-11-14",27.9217,28.0169,27.2291,27.5061,535000.0],["2018-11-15",27.4672,28.2419,27.2378,28.216,520200.0],["2018-11-16",28.0515,28.6878,28.0169,28.5752,982600.0],["2018-11-19",28.5839,28.9258,28.5103,28.8306,694800.0],["2018-11-20",28.6834,28.8349,28.3328,28.3718,604400.0],["2018-11-21",28.4151,28.5493,27.7485,27.7918,654800.0],["2018-11-23",27.662,28.2333,27.2378,28.0212,214200.0],["2018-11-26",28.2376,28.5579,28.1554,28.3025,516200.0],["2018-11-27",28.242,28.506,27.9736,28.1078,439800.0],["2018-11-28",28.2376,28.6921,27.8827,28.6748,374200.0],["2018-11-29",28.506,28.6315,28.0385,28.0775,488000.0],["2018-11-30",27.9476,28.4973,27.9476,28.3588,637200.0],["2018-12-03",28.5925,28.6315,27.662,28.0169,484200.0],["2018-12-04",27.8438,27.9,26.2899,26.4933,916200.0],["2018-12-06",26.1254,26.476,25.6363,26.3072,758600.0],["2018-12-07",26.4024,26.9348,25.9912,26.6924,623200.0],["2018-12-10",26.6405,26.7141,25.922,26.3332,440800.0],["2018-12-11",26.6881,26.753,26.0042,26.225,551200.0],["2018-12-12",26.4933,26.8699,26.2986,26.6578,633600.0],["2018-12-13",26.6665,26.8576,26.1931,26.2192,560600.0],["2018-12-14",26.0845,26.3451,25.7848,25.8066,474800.0],["2018-12-17",25.6849,25.8152,25.3245,25.3896,4027000.0],["2018-12-18",25.5503,26.0541,24.7164,24.8033,821800.0],["2018-12-19",24.8337,24.977,23.5004,23.7523,992400.0],["2018-12-20",23.787,24.2257,23.2355,24.052,962200.0],["2018-12-21",24.1996,24.4602,23.5482,23.6133,2338800.0],["2018-12-24",23.4656,23.8826,23.2137,23.483,450400.0],["2018-12-26",23.5221,24.3733,23.4179,24.3343,814200.0],["2018-12-27",23.9911,24.6513,23.8087,24.6513,1048600.0],["2018-12-28",24.7903,25.1073,24.5123,24.799,965600.0],["2018-12-31",24.9683,25.0639,24.4689,25.0552,1431400.0],["2019-01-02",24.7121,25.5025,24.7121,25.1812,967000.0],["2019-01-03",25.103,25.6719,24.8771,25.0118,1198400.0],["2019-01-04",25.407,25.7154,25.2593,25.6111,574600.0],["2019-01-07",25.5069,25.698,25.407,25.5025,558000.0],["2019-01-08",25.6241,26.1497,25.3896,26.1453,648800.0],["2019-01-09",26.2018,26.4363,25.8978,26.2105,404000.0],["2019-01-10",26.0932,26.1931,25.8283,26.1497,272800.0],["2019-01-11",25.9759,26.2278,25.7848,26.1453,489000.0],["2019-01-14",25.9716,26.28,25.7631,25.863,597800.0],["2019-01-15",25.8587,26.2713,25.5025,26.2669,449200.0],["2019-01-16",26.3712,26.9358,26.293,26.8098,547800.0],["2019-01-17",26.6621,27.2702,26.6621,27.2267,665400.0],["2019-01-18",27.2485,27.4873,26.293,27.3874,694400.0],["2019-01-22",27.2181,27.7262,26.8836,27.0747,579600.0],["2019-01-23",27.0921,27.787,26.9575,27.2528,427200.0],["2019-01-24",27.0661,27.7523,26.8055,27.1573,471000.0],["2019-01-25",26.2191,27.0791,25.1725,26.9097,906200.0],["2019-01-28",26.8359,27.1138,25.0726,27.1051,568400.0],["2019-01-29",27.1442,27.4482,26.9488,27.1616,460400.0],["2019-01-30",27.1355,27.4005,26.3581,26.432,661000.0],["2019-01-31",26.3364,26.6187,25.8109,26.5362,725000.0],["2019-02-01",26.6144,26.8576,26.4016,26.8272,380200.0],["2019-02-04",26.8185,27.205,26.6621,27.205,359000.0],["2019-02-05",27.2181,27.3527,26.875,27.0313,354800.0],["2019-02-06",26.9618,27.2962,26.736,27.2876,383400.0],["2019-02-07",27.3353,27.7957,27.1399,27.2658,436200.0],["2019-02-08",27.1573,27.3049,26.7751,26.8619,3580000.0],["2019-02-11",26.8619,27.1008,26.6535,27.0791,572600.0],["2019-02-12",27.1877,27.3918,26.8923,27.0617,520600.0],["2019-02-13",27.1095,27.3701,27.053,27.3136,533000.0],["2019-02-14",27.1703,27.318,26.9097,27.179,638800.0],["2019-02-15",27.357,27.5308,27.2311,27.2962,651000.0],["2019-02-19",27.1877,27.6741,27.0574,27.622,621800.0],["2019-02-20",27.6176,27.8825,27.3701,27.8825,635800.0],["2019-02-21",27.8348,27.8912,27.6307,27.787,551000.0],["2019-02-22",27.8478,27.9694,27.6697,27.9173,346400.0],["2019-02-25",28.0128,28.0997,27.5264,27.5829,659200.0],["2019-02-26",27.5047,27.7783,27.2311,27.509,528600.0],["2019-02-27",27.5134,28.1518,27.4178,28.1258,493800.0],["2019-02-28",28.0997,28.3603,28.0954,28.1648,554400.0],["2019-03-01",28.2951,28.3516,27.9477,27.9955,557800.0],["2019-03-04",27.9998,28.1171,27.6567,27.8695,481200.0],["2019-03-05",27.9303,28.0563,27.5438,27.9564,523800.0],["2019-03-06",27.9434,27.9824,26.8663,26.9575,478000.0],["2019-03-07",26.9227,26.9227,25.9977,26.1323,675400.0],["2019-03-08",25.9673,26.2886,25.3809,26.0411,781800.0],["2019-03-11",26.2018,26.4276,26.0758,26.3972,495200.0],["2019-03-12",26.4624,26.6535,26.1757,26.3277,458000.0],["2019-03-13",26.3625,26.7186,26.2409,26.3972,477400.0],["2019-03-14",26.4059,26.5236,26.188,26.3536,491400.0],["2019-03-15",26.3406,26.9028,26.3406,26.6587,1426000.0],["2019-03-18",26.7764,27.0292,26.6456,26.8374,494000.0],["2019-03-19",25.9745,26.0573,25.129,25.2859,2724000.0],["2019-03-20",25.2859,25.3992,24.4055,24.4273,1643000.0],["2019-03-21",24.4056,24.4622,23.8346,23.9218,25666000.0],["2019-03-22",23.8216,24.0787,23.6472,23.8303,2480600.0],["2019-03-25",23.8303,24.192,23.7649,24.009,1275400.0],["2019-03-26",24.1484,24.5755,24.1136,24.5624,576600.0],["2019-03-27",24.4099,24.7542,24.2879,24.6365,818600.0],["2019-03-28",24.6888,25.0898,24.6104,25.0767,501000.0],["2019-03-29",25.2597,25.3382,24.9634,25.1813,2221600.0],["2019-04-01",25.3948,25.8437,25.0331,25.8176,523600.0],["2019-04-02",25.8132,26.0704,25.53,25.6651,1040000.0],["2019-04-03",25.9265,26.0355,25.5997,25.6433,395200.0],["2019-04-04",25.6956,25.8612,25.6215,25.8568,376200.0],["2019-04-05",25.8437,26.0442,25.7217,26.0355,544800.0],["2019-04-08",26.0137,26.1009,25.7784,25.944,264600.0],["2019-04-09",25.8873,25.9963,25.5823,25.6868,501600.0],["2019-04-10",25.7391,26.0268,25.4777,25.9963,366800.0],["2019-04-11",26.0486,26.3319,25.9222,25.9527,364000.0],["2019-04-12",26.175,26.7502,26.175,26.6021,579600.0],["2019-04-15",26.5977,26.5977,26.127,26.175,352800.0],["2019-04-16",26.2621,26.5977,26.2011,26.5715,366000.0],["2019-04-17",26.6064,26.6064,26.2011,26.4016,425000.0],["2019-04-18",26.2752,26.5018,26.0834,26.2708,466800.0],["2019-04-22",26.4234,26.4277,25.9353,26.066,603400.0],["2019-04-23",25.8612,26.5236,25.7217,26.4931,673400.0],["2019-04-24",26.4626,26.894,26.1401,26.7807,441400.0],["2019-04-25",26.6979,26.8984,26.3667,26.7284,397800.0],["2019-04-26",26.6979,27.0379,26.6718,27.0161,374600.0],["2019-04-29",26.9856,27.3037,26.9376,27.1032,531200.0],["2019-04-30",27.1904,27.2383,26.7764,26.8112,636800.0],["2019-05-01",26.8374,27.0814,26.2621,26.528,591600.0],["2019-05-02",26.6151,27.0814,26.5933,27.003,457000.0],["2019-05-03",27.0684,27.4519,27.0684,27.3996,474800.0],["2019-05-06",27.0553,27.4911,26.82,27.2558,589600.0],["2019-05-07",27.064,27.1686,26.48,26.6413,469600.0],["2019-05-08",26.6369,26.9202,26.5672,26.6064,507800.0],["2019-05-09",26.4364,27.0204,26.2316,26.9028,578200.0],["2019-05-10",26.8897,27.0335,26.5454,27.0074,411800.0],["2019-05-13",26.5759,26.6108,25.8917,26.0006,506200.0],["2019-05-14",26.1314,27.4562,26.0181,26.6326,345600.0],["2019-05-15",26.419,26.4844,26.0006,26.3536,339400.0],["2019-05-16",26.5628,26.9551,26.3667,26.7241,318800.0],["2019-05-17",26.5149,26.9376,26.4713,26.5454,454800.0],["2019-05-20",26.4975,26.7284,26.249,26.3536,348000.0],["2019-05-21",26.4103,26.6195,26.3188,26.5977,302400.0],["2019-05-22",26.589,26.6151,26.297,26.3798,241000.0],["2019-05-23",26.1227,26.1662,25.6128,25.7435,493200.0],["2019-05-24",25.8568,26.1532,25.8568,26.1096,365400.0],["2019-05-28",26.0355,26.1314,25.5822,25.5953,371800.0],["2019-05-29",25.5605,25.7914,25.3164,25.713,526800.0],["2019-05-30",25.7304,25.8481,24.7542,24.8588,561600.0],["2019-05-31",24.5842,24.9067,24.4099,24.6932,692600.0],["2019-06-03",24.7978,25.1726,24.6714,25.0375,483200.0],["2019-06-04",25.5822,26.2534,25.1377,26.2011,702300.0],["2019-06-05",25.9483,26.175,25.5735,25.896,447900.0],["2019-06-06",25.8176,25.9745,25.4602,25.7043,349400.0],["2019-06-07",25.591,25.6956,25.3382,25.4341,369300.0],["2019-06-10",25.5997,26.2098,25.5997,25.7391,438100.0],["2019-06-11",25.8699,26.0006,25.5822,25.7391,273000.0],["2019-06-12",25.591,25.9483,25.5212,25.7217,269900.0],["2019-06-13",25.7827,26.0791,25.6607,25.8002,224200.0],["2019-06-14",25.8177,26.0627,25.6076,25.9314,326600.0],["2019-06-17",25.9577,26.1765,25.7301,25.8877,520000.0],["2019-06-18",26.2115,26.6053,25.8877,26.5003,397000.0],["2019-06-19",26.474,26.8504,26.3428,26.4828,383600.0],["2019-06-20",26.6141,26.7803,26.3078,26.6578,481500.0],["2019-06-21",26.5003,26.7891,26.4915,26.509,1234500.0],["2019-06-24",26.404,26.6578,26.264,26.3515,446600.0],["2019-06-25",26.3603,26.369,25.8439,25.9927,452500.0],["2019-06-26",26.089,26.3778,26.0102,26.089,422800.0],["2019-06-27",26.1765,26.9204,26.1765,26.9029,463300.0],["2019-06-28",27.0517,27.4192,26.8591,26.9466,1071000.0],["2019-07-01",27.2529,27.3492,26.334,26.5966,726200.0],["2019-07-02",26.6316,26.6316,26.0014,26.4828,576600.0],["2019-07-03",26.6491,26.8504,26.4478,26.5703,214500.0],["2019-07-05",26.5266,27.1304,26.5266,27.1217,294600.0],["2019-07-08",26.9641,26.9641,26.6053,26.6753,225300.0],["2019-07-09",26.4828,26.9029,26.369,26.8854,211000.0],["2019-07-10",26.7804,27.1392,26.1502,26.1852,327900.0],["2019-07-11",26.1765,26.3953,25.9577,26.3865,282600.0],["2019-07-12",26.474,26.9641,26.2903,26.7891,362400.0],["2019-07-15",26.8941,26.9204,26.0014,26.0452,323700.0],["2019-07-16",26.1065,26.5353,25.9927,26.2027,280800.0],["2019-07-17",26.0277,26.2027,25.8439,25.9402,246400.0],["2019-07-18",25.8702,26.4215,25.8177,26.2552,245800.0],["2019-07-19",25.9052,27.3492,25.8439,27.0079,612900.0],["2019-07-22",27.1304,27.4455,26.7453,27.4017,401400.0],["2019-07-23",27.4805,27.7605,27.1304,27.7518,408900.0],["2019-07-24",27.6118,28.3994,27.2092,28.3382,408000.0],["2019-07-25",28.4432,28.557,28.0669,28.1456,363500.0],["2019-07-26",28.2681,28.8195,27.0604,28.697,327300.0],["2019-07-29",28.767,28.8458,28.4519,28.557,282100.0],["2019-07-30",28.3382,28.8545,28.3119,28.8283,368500.0],["2019-07-31",28.662,29.2571,28.6445,28.662,510600.0],["2019-08-01",28.662,28.942,27.7518,27.9006,422800.0],["2019-08-02",27.7693,27.9093,27.4105,27.7868,361100.0],["2019-08-05",27.323,27.323,26.4653,26.7979,428000.0],["2019-08-06",27.0079,27.2967,26.5178,27.1217,346000.0],["2019-08-07",26.6403,27.2617,26.3253,27.0167,342300.0],["2019-08-08",27.3842,27.9356,27.1829,27.6293,571100.0],["2019-08-09",27.5855,27.8568,27.323,27.6905,227300.0],["2019-08-12",27.3317,27.6118,27.1129,27.1129,273800.0],["2019-08-13",27.0079,27.7518,26.8854,27.2967,363100.0],["2019-08-14",26.5966,27.1129,26.3515,26.5003,306500.0],["2019-08-15",26.6578,26.7628,26.334,26.5703,350900.0],["2019-08-16",26.6928,27.3317,26.6928,27.2617,254800.0],["2019-08-19",27.7781,27.8656,27.5243,27.7518,255900.0],["2019-08-20",27.5505,27.6293,27.1829,27.288,183700.0],["2019-08-21",27.5505,27.5505,27.1829,27.4805,324400.0],["2019-08-22",27.6818,27.708,27.2004,27.3755,256000.0],["2019-08-23",27.2179,27.4717,26.054,26.1852,563900.0],["2019-08-26",26.4828,26.6753,26.2552,26.6403,255200.0],["2019-08-27",26.8154,26.9991,25.8264,25.8527,505100.0],["2019-08-28",25.8177,26.6053,25.8177,26.3253,278500.0],["2019-08-29",26.5966,26.9641,26.5791,26.8854,233800.0],["2019-08-30",27.0517,27.0604,26.6316,26.7979,193800.0],["2019-09-03",26.5528,26.8066,26.0277,26.2903,463700.0],["2019-09-04",26.6403,26.7278,26.1502,26.3778,232300.0],["2019-09-05",26.7891,27.5067,26.7803,26.8766,298700.0],["2019-09-06",26.8504,27.0079,26.6053,26.8241,316500.0],["2019-09-09",26.9729,27.8743,26.8679,27.8393,442600.0],["2019-09-10",27.8306,28.3294,27.743,28.2857,451000.0],["2019-09-11",28.4432,28.9158,27.7255,28.837,462400.0],["2019-09-12",28.7845,29.2133,28.4607,28.9595,462500.0],["2019-09-13",29.3724,29.4602,28.8717,29.2494,354700.0],["2019-09-16",28.8981,29.5305,28.8981,29.4514,338700.0],["2019-09-17",29.3021,29.3285,28.942,29.1616,305600.0],["2019-09-18",29.1528,29.469,28.942,29.4075,341100.0],["2019-09-19",29.2933,29.7764,29.0298,29.0825,292100.0],["2019-09-20",28.8981,29.5041,28.5467,29.2143,1818400.0],["2019-09-23",29.1703,29.3636,28.8454,29.144,315300.0],["2019-09-24",29.3109,29.3724,28.4062,28.9068,606700.0],["2019-09-25",29.0386,29.7061,29.0386,29.592,411400.0],["2019-09-26",29.4251,29.6007,29.2055,29.2933,425900.0],["2019-09-27",29.5568,29.8379,29.3987,29.5393,356900.0],["2019-09-30",29.5393,29.592,29.2318,29.2757,402300.0],["2019-10-01",29.6447,29.6798,28.5116,28.5555,431000.0],["2019-10-02",28.3271,28.6433,28.2129,28.6082,525200.0],["2019-10-03",28.4062,28.7663,28.1163,28.6521,545900.0],["2019-10-04",28.6521,29.1967,28.494,29.1528,253900.0],["2019-10-07",28.9947,29.2494,28.8541,28.8629,315700.0],["2019-10-08",28.5116,28.7048,28.2832,28.5116,399800.0],["2019-10-09",28.74,28.7839,28.292,28.5994,275200.0],["2019-10-10",28.7575,29.0474,28.5555,28.7663,352400.0],["2019-10-11",29.2494,29.6447,28.9508,29.1176,399300.0],["2019-10-14",28.8278,29.0913,28.8102,29.021,571200.0],["2019-10-15",29.1791,29.3987,29.0035,29.2318,311700.0],["2019-10-16",29.1176,29.3636,29.0298,29.2845,346500.0],["2019-10-17",29.3812,29.6622,28.5906,29.6183,395500.0],["2019-10-18",29.6183,30.8129,29.5744,30.6284,724000.0],["2019-10-21",31.0413,31.2784,30.9446,30.971,448800.0],["2019-10-22",30.9183,31.498,30.7075,31.0764,470900.0],["2019-10-23",30.9446,31.1554,30.9095,31.1467,484500.0],["2019-10-24",31.1027,31.2345,30.7426,30.9358,299700.0],["2019-10-25",30.8568,31.0588,30.5669,30.5845,484000.0],["2019-10-28",30.8217,30.9798,30.6548,30.769,306100.0],["2019-10-29",30.6899,31.0325,30.4264,30.9095,301300.0],["2019-10-30",30.7075,30.9095,30.0311,30.0751,506400.0],["2019-10-31",29.8555,29.8555,28.9683,29.2318,460800.0],["2019-11-01",29.5217,29.5217,29.1176,29.3724,384000.0],["2019-11-04",29.7764,29.7764,29.346,29.6798,408300.0],["2019-11-05",29.8379,30.1541,29.6798,30.0136,330400.0],["2019-11-06",30.0224,30.1453,29.8203,30.0575,267700.0],["2019-11-07",30.3913,30.5494,30.2683,30.5406,338400.0],["2019-11-08",30.5494,30.7338,30.1804,30.6021,323600.0],["2019-11-11",30.3649,30.7338,30.3386,30.5318,255200.0],["2019-11-12",30.5406,30.8744,30.3913,30.8568,385500.0],["2019-11-13",30.5669,30.646,30.3298,30.4264,436800.0],["2019-11-14",30.4,30.5581,30.2419,30.321,294100.0],["2019-11-15",30.4967,30.4967,30.1805,30.2332,189800.0],["2019-11-18",30.0926,30.1717,29.7061,29.9521,215300.0],["2019-11-19",30.0487,30.3649,29.8203,30.2771,228900.0],["2019-11-20",30.1102,30.4528,29.8994,30.0224,420500.0],["2019-11-21",30.2332,30.3122,29.9082,30.0224,271400.0],["2019-11-22",30.198,30.3034,29.6359,30.1278,154800.0],["2019-11-25",30.1453,30.5142,30.0487,30.3913,382500.0],["2019-11-26",30.3561,30.5845,30.2507,30.3298,224900.0],["2019-11-27",30.4527,30.6635,30.3386,30.6021,159000.0],["2019-11-29",30.4879,30.7163,30.3122,30.3649,131600.0],["2019-12-02",30.5054,30.6021,30.1278,30.1805,352100.0],["2019-12-03",29.917,29.917,29.2055,29.4251,379500.0],["2019-12-04",29.6359,30.1629,29.6359,30.0224,378300.0],["2019-12-05",30.0751,30.3649,30.0751,30.2946,220100.0],["2019-12-06",30.6284,30.9007,30.4176,30.5669,345400.0],["2019-12-09",30.4528,30.5669,30.2332,30.2332,295300.0],["2019-12-10",30.2419,30.6108,30.1278,30.5933,251100.0],["2019-12-11",30.5933,30.6723,30.3913,30.5845,244600.0],["2019-12-12",30.655,31.3689,30.4787,31.1398,411600.0],["2019-12-13",31.0428,31.2544,30.655,31.0252,268000.0],["2019-12-16",31.4483,31.9771,31.2191,31.8185,813700.0],["2019-12-17",31.8537,32.0829,31.6598,31.9683,484100.0],["2019-12-18",32.0388,32.1093,31.8185,32.0917,394300.0],["2019-12-19",32.0652,32.1269,31.7127,31.7568,277900.0],["2019-12-20",31.7832,31.9771,31.4218,31.5364,1770100.0],["2019-12-23",31.6157,31.7127,31.0781,31.2456,270700.0],["2019-12-24",31.2896,31.4483,31.1045,31.2015,111600.0],["2019-12-26",31.3161,31.3161,31.0869,31.1574,166800.0],["2019-12-27",31.2367,31.2367,30.9371,31.0869,204700.0],["2019-12-30",31.272,31.3601,30.9811,31.1927,207900.0],["2019-12-31",31.1839,31.3337,30.9018,30.9371,353000.0],["2020-01-02",31.2103,31.3601,30.514,30.9371,314600.0],["2020-01-03",30.4611,30.893,30.3994,30.7167,312800.0],["2020-01-06",30.3201,30.514,30.0292,30.4259,259400.0],["2020-01-07",30.2143,30.2584,29.897,30.0909,326400.0],["2020-01-08",30.1085,30.514,30.0997,30.417,411700.0],["2020-01-09",30.655,30.7255,30.3994,30.4523,179700.0],["2020-01-10",30.417,30.4964,30.1086,30.2848,351700.0],["2020-01-13",30.417,30.6021,30.0733,30.5757,301100.0],["2020-01-14",30.5052,30.5757,30.2231,30.3201,476600.0],["2020-01-15",30.1085,30.3113,29.8529,30.0116,392800.0],["2020-01-16",30.2319,30.9282,29.9587,30.9106,404200.0],["2020-01-17",31.1398,31.175,30.6726,30.7784,281600.0],["2020-01-21",30.5933,30.655,30.0116,30.0645,294600.0],["2020-01-22",30.0821,30.1526,29.8177,30.0645,303600.0],["2020-01-23",29.9499,30.2496,29.6414,30.0909,493400.0],["2020-01-24",31.6774,31.6774,30.0909,30.4611,512500.0],["2020-01-27",29.9587,30.3289,29.6502,29.8529,365800.0],["2020-01-28",30.0116,30.5492,29.9675,30.4523,354200.0],["2020-01-29",30.4523,30.6198,29.8706,29.8706,376300.0],["2020-01-30",29.6678,30.4787,29.6238,30.4523,327300.0],["2020-01-31",30.1526,30.2672,29.4475,29.5445,385900.0],["2020-02-03",29.8265,30.2408,29.8265,30.0645,396800.0],["2020-02-04",30.4082,30.5933,30.2319,30.3289,424500.0],["2020-02-05",30.6726,31.0164,30.5228,30.9899,298600.0],["2020-02-06",30.8577,30.9811,30.5581,30.6109,279200.0],["2020-02-07",30.5052,30.6815,30.3025,30.3553,265200.0],["2020-02-10",30.1526,30.6638,29.9411,30.5669,280300.0],["2020-02-11",30.6903,31.0516,30.4787,30.4964,392100.0],["2020-02-12",30.7696,30.7696,30.2848,30.4964,286900.0],["2020-02-13",30.3465,30.8489,30.3465,30.8489,476000.0],["2020-02-14",30.7696,30.8842,30.4523,30.4787,220900.0],["2020-02-18",30.3906,30.4523,29.9411,30.3113,266000.0],["2020-02-19",30.514,30.6109,30.2672,30.3994,260800.0],["2020-02-20",30.7431,30.7784,30.2496,30.6021,298700.0],["2020-02-21",30.5316,30.6374,29.9411,29.9851,331800.0],["2020-02-24",29.0068,29.4387,28.8834,29.236,380300.0],["2020-02-25",29.2448,29.4211,27.9403,28.0725,408500.0],["2020-02-26",28.3546,28.6983,27.9051,28.0637,369900.0],["2020-02-27",27.6054,28.3017,26.9179,26.9179,427400.0],["2020-02-28",26.4419,26.7857,24.8378,25.3314,938700.0],["2020-03-02",25.4724,26.9179,25.252,26.8914,683200.0],["2020-03-03",26.8826,27.3938,25.7544,26.0806,530400.0],["2020-03-04",26.486,27.0325,25.5605,26.962,499400.0],["2020-03-05",26.0365,26.3274,24.8378,25.349,590200.0],["2020-03-06",24.2561,24.9964,23.833,24.6086,680000.0],["2020-03-09",22.599,23.3482,20.9332,21.2769,1198500.0],["2020-03-10",22.3522,23.1102,21.1712,23.0397,1010100.0],["2020-03-11",22.22,22.7753,20.801,21.2064,1085500.0],["2020-03-12",19.5141,21.3651,18.2449,21.0213,1399100.0],["2020-03-13",22.4564,23.2891,20.8707,23.2271,1222800.0],["2020-03-16",19.8254,22.3058,19.4268,21.3668,1087400.0],["2020-03-17",21.7832,23.4309,21.0302,23.3511,1276400.0],["2020-03-18",21.8806,23.4131,20.8619,21.0125,1477000.0],["2020-03-19",20.8176,23.6789,20.0115,23.112,1171700.0],["2020-03-20",23.2271,23.546,21.1099,21.6326,1832500.0],["2020-03-23",21.7034,21.854,19.7457,20.8353,878500.0],["2020-03-24",22.0489,23.9004,21.5794,23.8118,1101100.0],["2020-03-25",24.1041,24.5913,22.4476,22.6159,937300.0],["2020-03-26",22.8551,24.0155,22.235,23.5283,716700.0],["2020-03-27",22.3678,23.6435,22.0135,22.8816,535900.0],["2020-03-30",23.0588,24.3876,22.8019,24.2901,727100.0],["2020-03-31",24.0687,24.8748,23.2094,23.7763,1659100.0],["2020-04-01",22.7222,23.3246,22.1464,22.4121,776400.0],["2020-04-02",22.2527,23.4131,22.1729,23.2626,640800.0],["2020-04-03",23.1208,23.608,22.3413,22.7133,715800.0],["2020-04-06",23.8029,24.1307,22.5716,23.0411,783500.0],["2020-04-07",23.7675,24.547,22.7665,22.9879,872600.0],["2020-04-08",23.0411,24.5825,22.9259,24.175,1077500.0],["2020-04-09",24.7685,25.2469,24.361,25.0431,853000.0],["2020-04-13",24.9368,25.1228,22.6602,22.793,735000.0],["2020-04-14",23.422,23.9004,22.607,22.9525,650300.0],["2020-04-15",22.1464,22.669,21.5706,21.8452,648500.0],["2020-04-16",21.8186,22.1198,20.7644,21.2782,867100.0],["2020-04-17",21.9249,23.0056,21.9249,22.731,497300.0],["2020-04-20",21.9603,22.8551,21.9603,22.4564,538400.0],["2020-04-21",21.6414,22.1109,21.3757,21.8452,509100.0],["2020-04-22",22.4741,22.5893,21.8806,22.1198,456500.0],["2020-04-23",22.1818,22.731,22.0666,22.483,466800.0],["2020-04-24",22.5361,23.8826,22.2704,22.9348,646400.0],["2020-04-27",23.0145,24.6179,23.0145,24.4496,629500.0],["2020-04-28",24.9457,25.4152,24.3787,24.6533,515400.0],["2020-04-29",25.5746,26.5491,25.1228,26.0087,776300.0],["2020-04-30",25.2026,25.4772,24.4407,24.6711,591200.0],["2020-05-01",23.9624,24.5027,23.5903,24.4142,653400.0],["2020-05-04",24.1395,24.6002,23.7675,24.5116,547400.0],["2020-05-05",25.0254,25.1583,23.9889,24.0953,469100.0],["2020-05-06",24.2724,24.5205,23.3777,23.546,499000.0],["2020-05-07",23.8295,24.2458,22.6336,22.7665,515000.0],["2020-05-08",23.3777,24.2813,23.3246,24.1838,465300.0],["2020-05-11",23.6612,24.0155,23.0588,23.67,822100.0],["2020-05-12",23.7941,24.3787,22.5804,22.6247,451100.0],["2020-05-13",22.3767,22.5361,21.8363,22.4033,765300.0],["2020-05-14",22.0755,22.7753,21.2517,22.6956,591300.0],["2020-05-15",22.6159,23.0499,22.2084,22.7665,459300.0],["2020-05-18",23.9624,24.7951,23.7321,24.6888,586900.0],["2020-05-19",24.423,24.9457,23.5372,23.5726,451400.0],["2020-05-20",24.1484,25.0697,24.1484,24.9634,559300.0],["2020-05-21",24.9545,25.3532,24.8571,25.0343,644300.0],["2020-05-22",25.1406,25.3,24.609,24.7862,352900.0],["2020-05-26",25.6898,26.4782,25.1494,26.2213,561700.0],["2020-05-27",26.9034,28.0727,26.5579,27.8424,676900.0],["2020-05-28",28.3828,28.3828,26.9123,27.1072,629200.0],["2020-05-29",26.6111,27.3109,26.3808,27.1426,760800.0],["2020-06-01",27.4261,27.621,26.9211,26.992,674800.0],["2020-06-02",27.2755,27.3818,26.5048,26.7794,535000.0],["2020-06-03",27.5235,28.3208,27.4438,27.7981,658600.0],["2020-06-04",27.6121,28.117,27.1426,27.621,475100.0],["2020-06-05",28.3474,29.9508,28.2676,29.2952,802900.0],["2020-06-08",29.8976,29.8976,28.9409,29.2066,609900.0],["2020-06-09",28.4094,29.4281,28.4005,29.0383,673600.0],["2020-06-10",28.8434,28.9675,27.6032,27.7716,638700.0],["2020-06-11",26.425,26.7705,25.6189,25.6898,712900.0],["2020-06-12",26.8768,26.8768,25.4949,26.3099,641700.0],["2020-06-15",25.3401,27.2797,25.3401,27.0306,752500.0],["2020-06-16",28.3296,28.5965,27.431,28.0093,651800.0],["2020-06-17",28.1161,28.294,27.2085,27.3954,622500.0],["2020-06-18",27.1641,28.2051,27.0217,27.9025,562000.0],["2020-06-19",28.3118,28.4631,26.7548,27.2263,2493800.0],["2020-06-22",26.9416,27.4399,26.4611,27.0751,495600.0],["2020-06-23",27.5555,27.6534,26.3277,26.3811,701800.0],["2020-06-24",25.9273,26.1942,25.1443,25.1977,611600.0],["2020-06-25",24.0143,25.5803,23.9432,25.5447,1036300.0],["2020-06-26",25.0642,25.2689,23.8186,23.9076,1808000.0],["2020-06-29",24.3435,25.171,24.2635,24.8774,682100.0],["2020-06-30",24.6905,25.8027,24.6905,25.7049,1914700.0],["2020-07-01",25.7316,25.7938,24.9308,25.0287,585400.0],["2020-07-02",25.7493,25.8739,25.0464,25.171,571300.0],["2020-07-06",25.7938,25.9896,25.0198,25.2511,443000.0],["2020-07-07",24.8418,25.2066,24.6283,24.7439,509300.0],["2020-07-08",24.7706,25.1087,24.2635,24.5749,529600.0],["2020-07-09",24.4681,25.6337,23.8453,23.9699,545100.0],["2020-07-10",23.9787,24.8062,23.9787,24.8062,434300.0],["2020-07-13",25.1265,25.349,24.5838,24.8507,463200.0],["2020-07-14",24.8151,25.2511,24.1834,24.6194,356700.0],["2020-07-15",25.3223,26.1408,25.2333,25.954,576700.0],["2020-07-16",25.6248,26.3544,25.4735,25.6426,381100.0],["2020-07-17",24.9664,25.8294,24.9664,25.2333,318200.0],["2020-07-20",24.9842,25.6159,24.735,24.9219,437100.0],["2020-07-21",25.3757,26.3188,25.3757,26.2654,412000.0],["2020-07-22",25.776,26.1053,25.4201,25.7316,369200.0],["2020-07-23",25.7493,26.5501,25.7493,26.301,325900.0],["2020-07-24",26.6925,27.8581,26.3722,27.1907,592300.0],["2020-07-27",27.1907,27.2619,26.47,26.6925,403300.0],["2020-07-28",26.4434,26.8348,26.3277,26.3633,267900.0],["2020-07-29",26.3989,27.4132,26.3633,27.3954,325100.0],["2020-07-30",26.8259,27.1818,26.4345,27.1018,323300.0],["2020-07-31",26.9505,27.1729,26.2031,26.6213,543600.0],["2020-08-03",26.7904,26.9149,26.4256,26.7192,256800.0],["2020-08-04",26.5768,26.7281,26.2743,26.6302,273400.0],["2020-08-05",26.8882,27.4043,26.7014,27.3331,352200.0],["2020-08-06",27.3242,27.6178,27.1996,27.52,196800.0],["2020-08-07",27.2886,28.3385,26.7815,28.3385,336400.0],["2020-08-10",28.4008,29.0948,28.1517,28.4631,400800.0],["2020-08-11",28.9169,29.1838,28.4364,28.6143,485100.0],["2020-08-12",29.1393,29.1393,28.1606,28.4097,257600.0],["2020-08-13",28.2317,28.5788,27.8936,28.0449,328200.0],["2020-08-14",27.6445,28.4364,27.6356,28.2851,249300.0],["2020-08-17",28.2406,28.3207,27.8314,27.9559,295100.0],["2020-08-18",27.947,27.947,27.3865,27.5022,307200.0],["2020-08-19",27.5822,27.9737,27.4221,27.5378,203300.0],["2020-08-20",27.1374,27.52,27.0128,27.1907,249900.0],["2020-08-21",26.8348,27.342,26.8348,27.1996,338000.0],["2020-08-24",27.2352,27.867,27.0039,27.8492,237100.0],["2020-08-25",28.2318,28.4542,27.947,28.125,234200.0],["2020-08-26",28.0093,28.0627,27.4755,27.52,245600.0],["2020-08-27",27.6178,28.1606,27.1907,27.778,246400.0],["2020-08-28",28.0538,28.0805,27.2263,27.3865,260600.0],["2020-08-31",27.2263,27.4488,26.9327,26.9416,447300.0],["2020-09-01",26.8081,27.253,26.4967,27.2263,329300.0],["2020-09-02",27.1552,27.6267,27.0306,27.4844,355700.0],["2020-09-03",27.5822,28.4008,27.2085,27.2975,606700.0],["2020-09-04",27.9381,28.0983,27.2441,27.6801,357200.0],["2020-09-08",27.2975,27.2975,26.2832,26.6213,505800.0],["2020-09-09",26.8348,26.8348,26.0608,26.2743,358500.0],["2020-09-10",26.5234,26.5234,25.8472,25.9807,306900.0],["2020-09-11",26.1319,26.301,25.7938,25.9629,366100.0],["2020-09-14",26.1853,26.6836,25.9985,26.4167,281800.0],["2020-09-15",26.5686,26.5686,25.9966,26.0771,316800.0],["2020-09-16",26.1575,26.7116,25.9877,26.372,475000.0],["2020-09-17",25.9341,26.3541,25.8715,26.229,334400.0],["2020-09-18",26.515,26.515,25.7554,25.943,1849400.0],["2020-09-21",25.3889,25.9251,24.2629,24.6651,732900.0],["2020-09-22",24.5936,25.0583,24.2361,24.54,389500.0],["2020-09-23",24.5221,24.9868,23.9948,24.0216,390300.0],["2020-09-24",24.111,24.683,23.8965,24.2451,357200.0],["2020-09-25",24.0306,24.4774,23.8697,24.4417,291500.0],["2020-09-28",24.7813,25.246,24.5132,25.2281,466100.0],["2020-09-29",25.1298,25.1834,24.5578,24.8617,309200.0],["2020-09-30",25.0583,25.3979,24.7723,24.9421,379900.0],["2020-10-01",24.8527,25.2817,24.5668,25.103,440700.0],["2020-10-02",24.674,25.8537,24.674,25.6124,301700.0],["2020-10-05",25.9073,26.7384,25.809,26.6758,366900.0],["2020-10-06",26.8099,27.775,26.6222,26.6848,504500.0],["2020-10-07",26.9261,27.632,26.8724,27.355,411300.0],["2020-10-08",27.6231,28.3738,27.355,27.8197,895600.0],["2020-10-09",27.8286,28.0699,27.6052,27.6231,317800.0],["2020-10-12",27.5248,28.1057,27.4712,27.8823,318300.0],["2020-10-13",27.5695,27.9716,26.6043,26.6937,509800.0],["2020-10-14",26.7026,26.9886,25.9966,26.0145,429800.0],["2020-10-15",25.8894,26.8277,25.7822,26.7026,307200.0],["2020-10-16",26.506,27.1048,26.4524,26.8009,225100.0],["2020-10-19",27.0512,27.2746,26.2737,26.3184,251700.0],["2020-10-20",26.3809,27.2388,26.3005,26.7831,252700.0],["2020-10-21",26.7741,27.1137,26.5328,26.9439,223900.0],["2020-10-22",27.069,27.9716,27.0333,27.9091,445900.0],["2020-10-23",27.9716,28.5883,27.498,27.6052,330300.0],["2020-10-26",27.3193,28.204,26.506,28.1682,509800.0],["2020-10-27",28.0699,28.1682,26.8992,26.9439,397900.0],["2020-10-28",26.3362,26.8546,26.0771,26.4613,349200.0],["2020-10-29",26.2379,26.506,25.8268,26.3899,339700.0],["2020-10-30",26.3273,26.9439,26.3273,26.6401,376200.0],["2020-11-02",27.0154,27.2031,26.5865,26.8992,530100.0],["2020-11-03",27.4354,27.9716,26.6579,27.8733,429600.0],["2020-11-04",26.9707,27.5427,26.1664,26.2379,330900.0],["2020-11-05",26.2201,27.5695,26.2201,27.4801,299300.0],["2020-11-06",27.7125,27.9627,27.2746,27.3461,289500.0],["2020-11-09",28.5972,30.3398,28.2129,29.2049,1182700.0],["2020-11-10",29.5713,30.3488,29.3657,30.0002,489400.0],["2020-11-11",30.1254,30.1432,29.1513,29.5713,355300.0],["2020-11-12",28.9636,29.1423,28.2308,28.7849,404400.0],["2020-11-13",29.044,29.75,28.901,29.5713,280700.0],["2020-11-16",30.3756,30.8313,30.0271,30.8045,603500.0],["2020-11-17",29.5534,30.9565,29.5534,30.9386,425800.0],["2020-11-18",31.1709,31.1977,30.2147,30.2773,392800.0],["2020-11-19",30.0271,30.9743,29.7947,30.456,249600.0],["2020-11-20",30.0092,30.2415,29.5981,29.9645,334300.0],["2020-11-23",30.3488,30.6973,30.0181,30.2773,274500.0],["2020-11-24",30.8939,31.8144,30.6258,31.4748,528900.0],["2020-11-25",31.028,31.028,29.7679,30.876,311000.0],["2020-11-27",30.9118,31.2961,30.2237,30.5722,133700.0],["2020-11-30",30.2147,30.7509,29.7321,29.8662,488600.0],["2020-12-01",30.3845,30.6794,30.0807,30.4739,411200.0],["2020-12-02",30.4024,31.1084,30.2952,30.9296,366200.0],["2020-12-03",30.9833,31.0548,30.5722,30.7777,229800.0],["2020-12-04",31.1531,31.305,30.7152,31.2693,361400.0],["2020-12-07",30.9028,31.4569,30.8492,31.4212,351700.0],["2020-12-08",31.028,31.5195,31.0011,31.3586,379600.0],["2020-12-09",31.6178,31.7876,31.0637,31.1978,497300.0],["2020-12-10",31.028,31.7697,31.019,31.6714,372800.0],["2020-12-11",31.3139,31.8948,31.1709,31.5642,389200.0],["2020-12-14",31.9484,32.1093,31.3497,31.6178,433400.0],["2020-12-15",31.842,32.3353,31.7164,32.2546,506000.0],["2020-12-16",32.2008,32.3802,31.9138,32.1649,403800.0],["2020-12-17",30.7477,32.3892,30.7477,32.2995,658700.0],["2020-12-18",32.4789,32.6762,31.4294,31.555,1376600.0],["2020-12-21",31.6178,31.851,31.0886,31.6357,335700.0],["2020-12-22",31.6537,31.833,31.1693,31.2231,342600.0],["2020-12-23",31.546,32.2815,31.4653,32.2098,332900.0],["2020-12-24",32.1918,32.1918,31.7792,32.0842,96000.0],["2020-12-28",32.2726,32.6582,32.0393,32.3981,238600.0],["2020-12-29",32.434,32.434,31.7972,31.9766,257900.0],["2020-12-30",32.2097,32.5147,31.7882,32.3353,290900.0],["2020-12-31",32.4788,32.6134,32.0662,32.443,348500.0],["2021-01-04",32.6852,33.7794,31.546,32.129,601200.0],["2021-01-05",32.1739,33.1336,32.1739,32.7479,561400.0],["2021-01-06",33.5642,35.7348,33.5642,35.2684,889000.0],["2021-01-07",35.2953,36.3627,35.0172,35.7707,639200.0],["2021-01-08",35.7976,35.7976,34.0485,34.6854,525500.0],["2021-01-11",34.21,35.0262,34.21,34.9634,290700.0],["2021-01-12",35.2146,36.1923,35.1428,35.8694,377900.0],["2021-01-13",35.6451,35.7797,35.0352,35.4747,303300.0],["2021-01-14",35.6631,36.4165,35.5554,36.1923,339300.0],["2021-01-15",35.4119,36.0667,35.2774,35.8514,360200.0],["2021-01-19",36.1026,36.3447,35.7797,35.968,396500.0],["2021-01-20",36.1385,36.3627,35.5465,36.2551,400700.0],["2021-01-21",36.3896,36.7394,35.3222,35.6182,343800.0],["2021-01-22",35.098,36.6766,35.089,36.6049,519600.0],["2021-01-25",36.8112,36.8112,35.5913,36.2461,476600.0],["2021-01-26",36.4524,36.6318,35.6989,35.9232,404100.0],["2021-01-27",35.2415,36.7304,35.0531,35.7797,708700.0],["2021-01-28",36.4165,36.7304,34.8289,34.8917,468600.0],["2021-01-29",34.7123,35.6272,33.9768,33.9768,517700.0],["2021-02-01",34.0037,35.08,33.6359,34.8378,431400.0],["2021-02-02",35.2594,35.4926,34.6943,35.4029,409200.0],["2021-02-03",35.08,35.4837,34.506,35.089,279600.0],["2021-02-04",35.3491,36.865,34.8648,36.8201,780800.0],["2021-02-05",37.2238,37.2238,36.2999,36.6497,431300.0],["2021-02-08",36.7663,37.4749,35.7527,37.439,361200.0],["2021-02-09",37.3404,38.3181,36.1923,38.3091,308800.0],["2021-02-10",38.4705,38.7307,37.8158,38.0669,416700.0],["2021-02-11",38.1835,38.5423,37.3942,37.9413,315600.0],["2021-02-12",37.9503,38.4526,37.7709,38.0579,276100.0],["2021-02-16",38.4077,38.5064,37.9682,38.2911,271200.0],["2021-02-17",38.0041,38.6679,38.0041,38.318,214500.0],["2021-02-18",38.1745,38.4436,37.8785,38.1566,228900.0],["2021-02-19",38.3091,39.215,38.3091,39.1971,410000.0],["2021-02-22",38.9818,40.5066,38.937,40.4169,390500.0],["2021-02-23",40.5604,41.1883,39.6814,40.9551,441700.0],["2021-02-24",41.2601,42.5607,40.9372,41.8431,454400.0],["2021-02-25",42.2916,42.4351,40.973,41.2332,345800.0],["2021-02-26",40.8923,41.1973,40.0312,40.0582,619900.0],["2021-03-01",40.8744,40.991,40.3003,40.8116,470900.0],["2021-03-02",40.5515,40.8564,39.9774,40.1568,486200.0],["2021-03-03",40.5425,42.157,40.3631,41.6368,762800.0],["2021-03-04",40.4259,42.0315,39.8429,40.2645,644200.0],["2021-03-05",41.2152,42.0404,39.9236,41.8969,621400.0],["2021-03-08",42.4172,43.4666,42.2288,43.2065,392200.0],["2021-03-09",42.9464,43.9958,41.8341,43.1437,510300.0],["2021-03-10",43.1347,44.1842,42.5876,43.942,509500.0],["2021-03-11",43.9599,44.8031,43.8702,44.6416,515900.0],["2021-03-12",44.8479,46.014,43.3321,45.7359,741000.0],["2021-03-15",46.0776,46.4013,44.9715,45.4122,512600.0],["2021-03-16",45.0165,45.1874,44.2881,45.1424,501400.0],["2021-03-17",45.5561,45.7359,44.1262,44.7737,607800.0],["2021-03-18",45.0165,46.2485,44.405,44.5129,446800.0],["2021-03-19",44.441,44.7737,43.3169,43.7216,2745500.0],["2021-03-22",43.3799,44.6208,42.022,42.3097,595600.0],["2021-03-23",41.7612,42.2738,40.4483,40.6192,681300.0],["2021-03-24",41.0688,43.0292,40.6371,40.6371,532000.0],["2021-03-25",40.5023,42.4986,40.4303,42.2828,682300.0],["2021-03-26",43.0292,43.8295,42.3187,43.7755,678600.0],["2021-03-29",43.164,43.7665,41.7972,41.977,630500.0],["2021-03-30",42.4267,43.0741,42.022,42.6245,583600.0],["2021-03-31",42.6605,43.173,41.959,42.022,1710400.0],["2021-04-01",41.7342,42.3547,41.5454,42.1209,417300.0],["2021-04-05",42.8043,42.8043,41.9141,42.3008,488600.0],["2021-04-06",42.049,42.3997,41.5993,41.9231,280800.0],["2021-04-07",42.1299,42.2558,41.2217,41.3745,344500.0],["2021-04-08",41.2037,41.6353,40.6282,41.5724,438400.0],["2021-04-09",41.959,42.1299,41.5544,42.049,212200.0],["2021-04-12",42.4267,42.7054,42.04,42.4087,415700.0],["2021-04-13",42.1209,42.1209,41.0418,41.3925,293800.0],["2021-04-14",41.2846,42.2558,41.2846,41.8871,263300.0],["2021-04-15",42.013,42.013,41.1857,41.986,266100.0],["2021-04-16",42.4986,42.7054,42.1749,42.4446,330400.0],["2021-04-19",42.3277,42.7324,41.6083,42.1749,419100.0],["2021-04-20",41.7882,42.0669,40.6641,40.8619,427600.0],["2021-04-21",40.781,42.1119,40.6911,41.986,369100.0],["2021-04-22",42.1029,42.2648,41.1407,41.7522,434800.0],["2021-04-23",42.2648,43.9194,42.1209,43.3349,564100.0],["2021-04-26",43.9734,44.432,43.4698,43.6766,357900.0],["2021-04-27",43.5237,44.7917,43.218,44.6028,704500.0],["2021-04-28",44.8007,44.9086,43.8025,44.5849,360900.0],["2021-04-29",44.9625,45.3492,44.396,44.7467,376400.0],["2021-04-30",44.2521,44.9176,43.8565,44.1352,537800.0],["2021-05-03",44.6658,45.1154,44.0903,44.7917,396200.0],["2021-05-04",44.6388,45.1874,44.36,45.1424,498200.0],["2021-05-05",44.9715,45.7539,44.6388,45.583,449300.0],["2021-05-06",45.7899,46.0686,44.9356,45.673,477900.0],["2021-05-07",44.8726,45.0525,44.4859,44.9356,480900.0],["2021-05-10",44.9895,45.4301,44.6298,44.7377,655700.0],["2021-05-11",44.2791,45.0704,44.2611,44.387,481500.0],["2021-05-12",44.7737,45.0345,43.2899,43.3259,536300.0],["2021-05-13",43.182,45.6909,43.182,45.4212,630400.0],["2021-05-14",45.4571,46.3294,45.1424,46.1586,465800.0],["2021-05-17",46.0147,46.2395,45.4032,46.1675,546800.0],["2021-05-18",46.0057,46.6711,45.3312,45.3672,370600.0],["2021-05-19",45.2503,45.2503,44.0363,44.7197,477400.0],["2021-05-20",44.3331,44.6388,43.7845,44.405,252200.0],["2021-05-21",45.1784,45.1784,44.441,44.9266,375800.0],["2021-05-24",44.9805,44.9805,44.2611,44.6208,279400.0],["2021-05-25",44.6118,45.1154,43.5327,43.5507,329700.0],["2021-05-26",43.5957,44.2342,43.2899,44.1982,308900.0],["2021-05-27",44.8996,45.2053,44.4769,44.8996,352200.0],["2021-05-28",44.9356,45.3043,44.396,45.2773,326300.0],["2021-06-01",44.9625,45.9877,44.9625,45.8798,318900.0],["2021-06-02",46.1316,46.2934,45.2233,45.3942,384500.0],["2021-06-03",45.637,46.5452,45.4661,46.3924,439700.0],["2021-06-04",46.5452,46.5452,45.9517,46.4553,240600.0],["2021-06-07",46.6711,47.0938,46.3474,46.5812,453600.0],["2021-06-08",45.9157,47.2017,45.8618,47.1117,527800.0],["2021-06-09",46.788,46.9589,46.1495,46.4013,354500.0],["2021-06-10",46.6891,46.9948,45.8618,45.8708,304800.0],["2021-06-11",46.0236,46.4103,45.8708,46.2664,402400.0],["2021-06-14",46.4913,46.6621,45.0794,45.3312,464500.0],["2021-06-15",45.5838,46.6841,45.4936,46.2061,332300.0],["2021-06-16",46.0708,46.9186,45.5206,46.621,313900.0],["2021-06-17",47.0179,47.1351,44.5466,44.6367,552300.0],["2021-06-18",43.7528,44.4203,41.958,42.0211,2041500.0],["2021-06-21",42.914,44.0505,42.5172,43.6897,823900.0],["2021-06-22",43.9513,44.0324,42.7156,43.7709,368500.0],["2021-06-23",43.834,44.2579,43.4913,43.6356,397100.0],["2021-06-24",43.6536,44.4654,43.4372,44.3932,473900.0],["2021-06-25",44.6007,45.0967,44.3752,44.8442,1583900.0],["2021-06-28",44.5826,44.5826,43.6356,43.9242,716000.0],["2021-06-29",46.9547,46.9547,43.8791,44.1407,495000.0],["2021-06-30",43.8881,44.6638,43.8881,44.312,642800.0],["2021-07-01",44.6909,44.9163,44.3571,44.6187,392300.0],["2021-07-02",44.4203,44.7991,44.0775,44.5375,411500.0],["2021-07-06",44.3301,44.3301,42.9592,43.2207,369400.0],["2021-07-07",42.9321,44.0685,42.9321,43.4191,358200.0],["2021-07-08",42.5172,43.4191,42.3007,42.878,345500.0],["2021-07-09",43.6897,44.745,43.2838,44.6818,402100.0],["2021-07-12",44.2128,44.9524,43.6717,44.9163,245500.0],["2021-07-13",44.8261,44.8261,43.8521,44.1046,192100.0],["2021-07-14",44.2219,44.7991,43.4823,43.9332,296900.0],["2021-07-15",43.4913,44.6458,43.1395,44.4473,392700.0],["2021-07-16",44.7359,44.7991,43.338,43.347,314700.0],["2021-07-19",42.3639,43.1035,42.0572,42.3819,443900.0],["2021-07-20",42.3639,44.5375,42.1654,43.4552,659000.0],["2021-07-21",44.0234,44.3571,43.7528,43.9152,359000.0],["2021-07-22",43.7438,43.8972,42.6525,42.8599,270800.0],["2021-07-23",43.9603,43.9603,42.6435,43.2027,236000.0],["2021-07-26",43.2117,43.7528,43.1666,43.5274,208600.0],["2021-07-27",43.2748,43.6176,42.7788,43.1395,266300.0],["2021-07-28",43.6176,44.294,43.2568,43.9693,422900.0],["2021-07-29",44.4654,44.8532,43.7528,44.5375,326000.0],["2021-07-30",44.5375,45.0697,43.8791,44.0505,363200.0],["2021-08-02",44.1407,44.7991,43.0584,43.0854,459900.0],["2021-08-03",43.1937,43.9062,42.5803,43.5905,525600.0],["2021-08-04",43.0313,43.6446,42.896,43.1305,293100.0],["2021-08-05",43.6356,43.9062,43.347,43.7168,415200.0],["2021-08-06",44.3842,45.0697,44.0415,44.8171,391600.0],["2021-08-09",43.8972,45.0246,43.8972,44.4203,341800.0],["2021-08-10",44.3842,45.0697,44.3481,44.9073,190800.0],["2021-08-11",44.9524,45.5387,44.4383,45.5116,241000.0],["2021-08-12",45.5026,45.5026,44.6368,44.6548,202100.0],["2021-08-13",45.0607,45.0607,44.0505,44.1407,209100.0],["2021-08-16",43.7528,44.1136,43.4011,44.1136,221200.0],["2021-08-17",43.825,44.0866,43.1305,43.7528,310300.0],["2021-08-18",43.5183,44.1587,43.2387,43.2929,222900.0],["2021-08-19",42.887,43.2748,42.6345,42.9682,269700.0],["2021-08-20",42.7878,43.8791,42.6254,43.7619,376500.0],["2021-08-23",44.1046,44.3391,43.7709,43.9332,173700.0],["2021-08-24",43.9242,44.1768,43.7438,43.7889,205300.0],["2021-08-25",43.843,44.2669,43.6356,43.6626,263500.0],["2021-08-26",43.7078,43.834,42.6976,42.8148,318000.0],["2021-08-27",42.9321,44.1407,42.9321,44.0505,703000.0],["2021-08-30",44.0595,44.0866,42.7517,42.869,258800.0],["2021-08-31",43.0223,43.2027,42.5533,42.9501,402400.0],["2021-09-01",43.0403,43.0403,42.1204,42.6886,309700.0],["2021-09-02",42.6074,42.9772,42.3458,42.5172,327800.0],["2021-09-03",42.6345,42.8058,42.1564,42.3278,270400.0],["2021-09-07",42.3278,42.3278,40.4067,40.4337,789900.0],["2021-09-08",41.1012,41.1012,39.9828,40.4247,622900.0],["2021-09-09",40.4788,40.7494,39.8745,40.1451,527200.0],["2021-09-10",40.2804,40.4247,39.3244,39.3965,476100.0],["2021-09-13",39.604,40.3616,39.162,40.0639,598800.0],["2021-09-14",40.2714,40.2714,39.1079,39.2702,526200.0],["2021-09-15",39.3788,40.0395,39.1345,39.8133,683400.0],["2021-09-16",40.0848,40.2839,39.3064,39.768,448000.0],["2021-09-17",40.0486,41.1256,39.7861,40.4106,4460500.0],["2021-09-20",39.5779,39.768,38.9444,39.6141,596200.0],["2021-09-21",39.7499,40.0124,38.9625,39.3155,325200.0],["2021-09-22",39.5689,40.0938,39.3245,39.7499,326500.0],["2021-09-23",40.0124,41.1256,39.9219,40.7907,464800.0],["2021-09-24",40.5916,40.8088,40.2296,40.7002,484300.0],["2021-09-27",41.0079,41.9854,41.0079,41.741,595100.0],["2021-09-28",41.7772,41.913,40.2929,41.6324,699100.0],["2021-09-29",41.6143,41.8496,40.8631,41.4695,513600.0],["2021-09-30",41.741,41.8858,41.2251,41.5872,1836000.0],["2021-10-01",41.4514,42.8452,41.4514,42.6189,545900.0],["2021-10-04",42.628,43.2344,41.9311,43.171,639400.0],["2021-10-05",43.4154,43.4697,42.628,42.8452,335800.0],["2021-10-06",42.5556,42.6461,41.4061,42.1483,393400.0],["2021-10-07",42.3384,43.1801,42.1754,42.999,477200.0],["2021-10-08",43.0624,43.1167,42.7275,42.9447,164900.0],["2021-10-11",42.99,43.2706,42.5556,42.5646,224300.0],["2021-10-12",42.4832,42.7547,42.2931,42.6642,207100.0],["2021-10-13",42.5737,42.5737,41.6958,42.0306,336200.0],["2021-10-14",42.5556,43.4425,42.2569,43.4063,289600.0],["2021-10-15",44.0851,44.0851,43.1167,43.171,439200.0],["2021-10-18",42.999,43.4787,42.999,43.1077,236100.0],["2021-10-19",43.1801,43.533,42.8361,43.533,267600.0],["2021-10-20",43.4063,44.6643,43.4063,44.6191,336000.0],["2021-10-21",44.5738,44.9178,43.9675,44.3476,361800.0],["2021-10-22",45.3341,46.3568,44.0851,46.1939,421600.0],["2021-10-25",46.384,46.4383,45.6418,45.8952,368500.0],["2021-10-26",46.0853,46.3568,45.6328,46.1667,289100.0],["2021-10-27",45.7594,45.7594,44.2028,44.2118,358700.0],["2021-10-28",44.1847,45.669,44.1847,45.5966,285000.0],["2021-10-29",45.5603,46.1848,45.5603,45.9043,356300.0],["2021-11-01",46.2934,47.3252,45.7776,47.2166,458400.0],["2021-11-02",47.289,47.6872,46.8003,47.2437,359400.0],["2021-11-03",47.1532,48.3479,47.1532,48.0311,367100.0],["2021-11-04",48.0311,48.0311,47.1894,47.651,292700.0],["2021-11-05",48.1035,48.8638,48.004,48.5199,331000.0],["2021-11-08",48.3117,48.9905,48.3117,48.6013,254300.0],["2021-11-09",48.4294,48.7099,48.0854,48.538,287200.0],["2021-11-10",48.6918,48.9543,48.4746,48.7371,275500.0],["2021-11-11",48.9815,49.4249,48.4203,49.2168,235000.0],["2021-11-12",49.4611,49.5788,48.7552,49.253,214800.0],["2021-11-15",49.615,49.615,48.9362,49.2439,221200.0],["2021-11-16",49.072,49.4883,48.7823,49.0991,270400.0],["2021-11-17",49.1263,49.1263,48.0583,48.7009,260300.0],["2021-11-18",48.6556,48.728,48.3208,48.547,325900.0],["2021-11-19",48.1126,48.2665,47.5334,48.2031,225700.0],["2021-11-22",48.8004,49.7779,48.538,48.7642,442500.0],["2021-11-23",49.2258,49.4792,48.6556,49.3435,291200.0],["2021-11-24",48.9362,49.1444,48.4203,48.9995,156700.0],["2021-11-26",47.4338,48.004,45.4608,45.859,413200.0],["2021-11-29",46.746,46.746,45.4608,45.6146,400400.0],["2021-11-30",45.325,45.5785,44.5738,45.1802,409900.0],["2021-12-01",46.212,46.5469,44.3566,44.3928,387800.0],["2021-12-02",44.8091,46.5378,44.5829,46.2572,345000.0],["2021-12-03",46.6193,46.6193,45.3884,45.8047,260300.0],["2021-12-06",46.6464,47.5062,45.8681,47.0627,344100.0],["2021-12-07",47.4881,47.9135,45.7957,47.3433,365900.0],["2021-12-08",47.47,47.47,46.7641,47.0084,247300.0],["2021-12-09",47.0627,47.0627,46.1939,46.221,200400.0],["2021-12-10",46.5378,46.5378,45.5513,46.1939,219400.0],["2021-12-13",45.9405,46.2029,45.3341,45.85,268400.0],["2021-12-14",45.9495,46.8365,45.4427,45.7052,360100.0],["2021-12-15",45.8322,46.2044,45.0879,45.9139,404900.0],["2021-12-16",46.5947,46.5947,44.7883,45.3511,2162200.0],["2021-12-17",45.6779,45.8867,44.5705,45.1333,1524000.0],["2021-12-20",45.4782,45.4782,43.808,44.6522,457700.0],["2021-12-21",45.1333,46.0773,45.0788,45.9684,382600.0],["2021-12-22",45.6779,46.0592,45.1696,45.333,431600.0],["2021-12-23",45.7142,46.0683,45.5508,45.5871,248500.0],["2021-12-27",45.7778,46.3224,45.3784,46.3133,249900.0],["2021-12-28",46.1499,46.7491,45.9866,46.4223,227800.0],["2021-12-29",46.4586,46.8762,46.2226,46.7581,240000.0],["2021-12-30",46.9215,47.4026,46.3769,46.4677,227100.0],["2021-12-31",46.395,46.7491,46.0955,46.15,242000.0],["2022-01-03",46.4223,47.2302,45.7778,46.4223,322200.0],["2022-01-04",46.6674,47.5388,46.6674,46.8852,273600.0],["2022-01-05",47.1303,47.5388,46.504,46.5312,316200.0],["2022-01-06",46.8308,48.4012,46.5766,48.3104,318800.0],["2022-01-07",48.0471,48.4647,47.3663,47.9201,350900.0],["2022-01-10",48.2469,48.5918,47.7748,48.5373,586100.0],["2022-01-11",48.5373,48.5373,46.7309,47.9836,465700.0],["2022-01-12",47.8838,48.3376,47.4117,48.0925,448100.0],["2022-01-13",48.3376,48.6735,47.911,48.0835,231300.0],["2022-01-14",47.5842,48.1288,47.1848,47.9382,415200.0],["2022-01-18",47.8111,48.1742,46.3224,47.1939,665100.0],["2022-01-19",47.2483,47.4753,45.8141,45.8504,348500.0],["2022-01-20",45.9775,46.395,44.3163,44.4434,371100.0],["2022-01-21",44.2255,45.4601,44.0168,44.3889,628700.0],["2022-01-24",43.9895,45.6598,43.6355,45.4782,650700.0],["2022-01-25",44.9154,45.7778,43.8806,45.0243,442200.0],["2022-01-26",45.2604,45.4419,43.0818,43.7263,537300.0],["2022-01-27",44.044,44.6522,42.3011,42.4917,408900.0],["2022-01-28",42.5462,44.4434,40.9849,42.0106,602100.0],["2022-01-31",41.8654,42.764,41.2753,42.6551,708500.0],["2022-02-01",42.7641,43.6446,41.6294,43.4539,552700.0],["2022-02-02",43.2996,43.3813,42.1195,42.5008,685500.0],["2022-02-03",42.8276,43.3178,42.3374,42.8276,2261400.0],["2022-02-04",42.8639,43.3632,42.4373,42.9184,359300.0],["2022-02-07",42.8548,43.0818,42.5462,42.8276,382400.0],["2022-02-08",43.0818,44.4797,43.0818,44.3526,544600.0],["2022-02-09",44.5886,44.7157,43.4539,43.699,368300.0],["2022-02-10",43.4449,44.1711,42.8548,43.2996,402000.0],["2022-02-11",43.1998,43.9078,42.3374,42.9547,358100.0],["2022-02-14",43.0636,43.5719,42.2376,42.637,325800.0],["2022-02-15",42.991,43.5901,42.9819,43.4812,292900.0],["2022-02-16",42.9456,43.8987,42.9456,43.699,316100.0],["2022-02-17",43.1635,43.227,42.5734,42.7005,470500.0],["2022-02-18",42.5734,43.2633,42.528,42.9093,428900.0],["2022-02-22",42.6642,43.817,42.3102,42.6551,364500.0],["2022-02-23",42.9728,43.2724,41.8654,41.9652,381300.0],["2022-02-24",41.0756,41.9108,40.059,41.8109,610700.0],["2022-02-25",42.2466,43.6083,42.2466,43.5538,378300.0],["2022-02-28",42.6006,43.6627,42.6006,43.4993,435600.0],["2022-03-01",43.0636,43.227,41.0484,41.466,620900.0],["2022-03-02",41.9017,43.8352,41.5749,43.3722,370900.0],["2022-03-03",43.4812,43.5538,42.4826,43.1544,384400.0],["2022-03-04",42.2012,42.8094,41.6203,41.9198,463900.0],["2022-03-07",41.8109,42.0923,40.7035,40.7125,598600.0],["2022-03-08",41.0575,42.3374,40.3494,40.5582,555600.0],["2022-03-09",41.8926,42.1468,41.3661,41.7655,358300.0],["2022-03-10",41.1392,42.056,41.1392,41.7201,412700.0],["2022-03-11",42.0378,42.7005,41.7746,41.8654,380300.0],["2022-03-14",42.3374,42.9547,41.5023,41.6748,432200.0],["2022-03-15",41.9571,42.2485,40.6365,41.3196,395100.0],["2022-03-16",41.6474,42.4398,41.5655,42.3669,389200.0],["2022-03-17",41.866,42.2667,41.5017,41.9844,245600.0],["2022-03-18",41.693,42.2849,40.928,42.0117,789200.0],["2022-03-21",41.9753,42.4307,40.9826,41.3469,315400.0],["2022-03-22",41.6474,42.2576,41.3196,41.6565,401900.0],["2022-03-23",41.356,41.4015,40.3451,40.4088,338200.0],["2022-03-24",40.5546,41.0008,40.3087,40.6092,247000.0],["2022-03-25",40.7731,41.3469,40.6547,41.3105,302900.0],["2022-03-28",40.9826,41.2103,40.6183,41.183,212100.0],["2022-03-29",41.7567,42.1939,41.3105,42.0846,352200.0],["2022-03-30",42.1301,42.203,40.2176,40.5819,421000.0],["2022-03-31",40.5637,41.1647,40.1538,40.1812,493300.0],["2022-04-01",40.6912,41.0008,40.2358,40.5272,547000.0],["2022-04-04",40.4088,40.6183,39.6347,40.4088,275200.0],["2022-04-05",40.4635,40.8278,39.6985,39.8624,338000.0],["2022-04-06",39.6894,40.3724,39.3524,39.6438,525800.0],["2022-04-07",39.5437,39.9626,38.7058,39.1338,519200.0],["2022-04-08",39.2249,39.6256,38.7149,38.7787,351900.0],["2022-04-11",38.7695,39.4617,38.5874,38.7604,374200.0],["2022-04-12",38.6876,39.3433,38.214,38.3688,410800.0],["2022-04-13",38.2322,39.0154,38.1867,38.8697,292100.0],["2022-04-14",38.8697,39.1065,37.7404,38.0683,393900.0],["2022-04-18",38.0592,38.4599,37.9408,38.1502,354700.0],["2022-04-19",38.3233,39.3433,38.3233,39.2795,422500.0],["2022-04-20",39.4708,39.7896,39.0883,39.1429,362400.0],["2022-04-21",39.4526,39.6347,38.1503,38.3051,433000.0],["2022-04-22",38.132,38.5601,37.7951,37.8861,617500.0],["2022-04-25",37.8315,38.0136,36.8024,37.6403,688700.0],["2022-04-26",37.2122,37.4945,36.5109,36.9117,931000.0],["2022-04-27",36.8934,37.5036,36.7204,36.8115,564400.0],["2022-04-28",37.2213,37.3579,36.52,37.0756,433400.0],["2022-04-29",36.9572,37.3124,36.2468,36.4108,534000.0],["2022-05-02",36.6749,37.3215,36.3379,37.1211,450600.0],["2022-05-03",37.0756,37.7131,36.347,37.4308,389700.0],["2022-05-04",37.367,38.8151,37.367,38.7513,404600.0],["2022-05-05",38.3051,38.3597,37.1667,37.8497,439400.0],["2022-05-06",37.6038,37.877,36.4563,37.6767,605900.0],["2022-05-09",37.4672,38.0319,36.5292,37.5856,460000.0],["2022-05-10",37.9226,38.0865,36.5109,37.021,433900.0],["2022-05-11",37.0301,37.959,36.5201,36.5656,487700.0],["2022-05-12",36.5018,37.2031,36.092,37.1667,555000.0],["2022-05-13",37.276,37.6676,36.8752,37.2395,423700.0],["2022-05-16",37.2395,37.6038,36.3925,36.7659,349400.0],["2022-05-17",37.2486,38.0136,37.1485,37.8497,458500.0],["2022-05-18",37.2668,38.0683,36.7568,37.0483,457500.0],["2022-05-19",36.6567,37.0392,36.0647,36.4199,460700.0],["2022-05-20",36.6384,36.9208,35.6002,36.2559,606500.0],["2022-05-23",36.9754,37.4581,36.4836,37.021,516200.0],["2022-05-24",36.8661,37.0301,35.9645,36.5838,865400.0],["2022-05-25",36.5474,37.1485,36.2104,36.9481,483100.0],["2022-05-26",37.2031,37.6311,36.1467,37.531,416300.0],["2022-05-27",37.4763,37.9134,37.3033,37.8952,850000.0],["2022-05-31",37.6585,37.786,37.0118,37.5583,582200.0],["2022-06-01",37.6402,37.6949,36.5201,37.3033,473100.0],["2022-06-02",37.3033,38.2686,37.0301,38.2231,406700.0],["2022-06-03",38.1047,38.1047,37.4217,37.6129,299000.0],["2022-06-06",37.9135,38.0227,37.531,37.5856,289100.0],["2022-06-07",37.1758,37.7586,36.9663,37.7313,401500.0],["2022-06-08",37.4399,38.1502,37.1667,37.3397,338100.0],["2022-06-09",37.0847,37.2851,36.0738,36.1831,362700.0],["2022-06-10",35.4909,35.9736,34.9718,35.2724,342300.0],["2022-06-13",34.4982,35.5638,34.4982,35.2541,593300.0],["2022-06-14",35.3088,36.9754,34.7988,35.2359,409300.0],["2022-06-15",35.4006,35.986,34.8426,35.3274,492800.0],["2022-06-16",34.8151,35.4738,34.2755,34.4767,531100.0],["2022-06-17",34.8883,35.5195,34.8883,34.9981,806300.0],["2022-06-21",35.3457,35.6842,35.1719,35.3274,415400.0],["2022-06-22",34.9707,35.5744,34.7786,35.4555,433400.0],["2022-06-23",35.1079,35.5744,34.7328,35.2817,462400.0],["2022-06-24",35.5012,36.6721,35.5012,36.6355,1436800.0],["2022-06-27",36.8093,37.0471,36.3794,36.6355,427600.0],["2022-06-28",36.7361,37.038,36.3336,36.3977,391900.0],["2022-06-29",36.2787,36.4434,35.7848,36.0318,389300.0],["2022-06-30",35.5286,36.3245,35.3457,35.922,438800.0],["2022-07-01",35.9128,36.6812,35.6201,36.5257,370900.0],["2022-07-05",35.9128,37.038,35.5744,36.9739,388200.0],["2022-07-06",36.8276,37.3398,36.6263,37.0563,307100.0],["2022-07-07",37.2026,37.6509,36.9739,37.4405,319100.0],["2022-07-08",37.3673,37.724,36.9922,37.3215,288300.0],["2022-07-11",37.0014,37.2758,36.7361,36.9922,294400.0],["2022-07-12",36.7178,37.349,36.7087,36.8733,282300.0],["2022-07-13",36.7087,36.7087,35.9586,36.0683,260900.0],["2022-07-14",35.675,36.0501,35.4189,35.858,331400.0],["2022-07-15",36.4983,36.9648,36.2513,36.8184,384900.0],["2022-07-18",37.2484,37.5319,36.6172,36.6172,338900.0],["2022-07-19",36.9282,37.7332,36.855,37.5319,467500.0],["2022-07-20",37.2575,37.8338,37.0014,37.7881,362400.0],["2022-07-21",37.7881,38.0808,37.4405,38.0808,340200.0],["2022-07-22",38.4192,39.3889,37.907,38.9681,576500.0],["2022-07-25",39.2334,39.7182,39.087,39.4986,405900.0],["2022-07-26",39.5993,39.7548,39.1968,39.4895,306400.0],["2022-07-27",39.3523,39.9194,39.2242,39.6358,319600.0],["2022-07-28",39.6999,39.9469,39.4346,39.892,358700.0],["2022-07-29",39.8737,40.5872,39.6999,40.4134,415300.0],["2022-08-01",40.203,40.9805,39.956,40.7335,320400.0],["2022-08-02",40.6787,40.7244,40.2579,40.3128,279500.0],["2022-08-03",40.4317,40.9531,39.9926,40.8616,237300.0],["2022-08-04",40.8342,40.8342,40.3311,40.4957,225300.0],["2022-08-05",40.3859,40.9073,40.267,40.8433,255300.0],["2022-08-08",40.9256,41.1086,40.4866,40.6878,274000.0],["2022-08-09",40.6878,40.7793,40.3128,40.7427,305900.0],["2022-08-10",41.0171,41.2824,40.7701,41.1818,358500.0],["2022-08-11",41.5385,41.7123,41.3098,41.447,260400.0],["2022-08-12",41.6208,42.0508,41.4013,42.0416,281500.0],["2022-08-15",41.7672,42.6088,41.7672,42.5996,308500.0],["2022-08-16",42.499,43.2308,42.316,43.1668,280300.0],["2022-08-17",43.0661,43.1485,42.7917,42.9198,225600.0],["2022-08-18",43.0112,43.057,42.5722,42.7368,299200.0],["2022-08-19",42.7734,42.8283,42.0325,42.2154,711300.0],["2022-08-22",41.9776,41.9776,40.9531,41.1543,339600.0],["2022-08-23",41.0537,41.3098,40.2762,40.3402,294200.0],["2022-08-24",40.2853,40.3493,39.8645,40.1024,198900.0],["2022-08-25",40.1664,40.6238,39.9926,40.5963,246200.0],["2022-08-26",40.6604,41.0994,39.8371,39.9652,300600.0],["2022-08-29",39.9743,39.9743,38.9406,38.9681,254000.0],["2022-08-30",39.0961,39.2242,38.6845,39.1419,229100.0],["2022-08-31",39.4255,39.462,38.776,38.8858,243900.0],["2022-09-01",38.9315,39.0047,38.5199,38.712,301300.0],["2022-09-02",39.0779,39.4163,37.9161,38.1723,463200.0],["2022-09-06",38.401,38.4467,37.3764,37.6966,390900.0],["2022-09-07",37.7057,38.5199,37.7057,38.3918,336900.0],["2022-09-08",38.0991,38.8675,37.8246,38.8492,264800.0],["2022-09-09",38.904,39.4346,38.904,39.2425,256300.0],["2022-09-12",39.2151,39.6633,39.1144,39.5261,309300.0],["2022-09-13",38.9223,38.9681,38.2454,38.4192,424600.0],["2022-09-14",38.3733,39.0346,38.2539,38.9428,450500.0],["2022-09-15",39.0254,39.8612,38.9519,39.3744,367900.0],["2022-09-16",39.2367,39.5765,38.7774,39.5214,1066500.0],["2022-09-19",39.2642,40.449,39.2275,40.3572,367900.0],["2022-09-20",39.9898,40.5225,39.9439,40.3296,268600.0],["2022-09-21",40.4766,41.0093,40.0633,40.1184,408300.0],["2022-09-22",40.0725,40.1735,39.0346,39.2918,266400.0],["2022-09-23",38.9428,39.1907,38.6489,39.053,326500.0],["2022-09-26",38.7131,39.5214,38.7131,39.053,324600.0],["2022-09-27",39.1448,39.5306,38.0427,38.4927,353600.0],["2022-09-28",38.5754,39.6775,38.3733,39.255,502600.0],["2022-09-29",38.906,38.9979,38.3182,38.7958,469200.0],["2022-09-30",38.8325,39.3744,38.3274,38.4192,513700.0],["2022-10-03",38.7499,39.4479,38.2539,39.301,346900.0],["2022-10-04",39.6224,40.5501,39.503,40.5501,411000.0],["2022-10-05",39.852,40.5317,39.7051,40.1919,332500.0],["2022-10-06",40.0357,40.3113,39.8612,40.247,201000.0],["2022-10-07",40.0265,40.1827,39.1907,39.5122,308500.0],["2022-10-10",39.5857,39.9623,39.3928,39.6316,180500.0],["2022-10-11",39.4938,40.1184,39.3653,39.8429,586500.0],["2022-10-12",39.9163,39.9163,39.2091,39.2459,406600.0],["2022-10-13",38.7499,40.9634,38.5386,40.8991,439300.0],["2022-10-14",41.1838,41.5696,40.2011,40.2562,321600.0],["2022-10-17",40.8623,41.4502,40.7613,41.3308,400300.0],["2022-10-18",41.8359,42.3227,41.1287,41.542,365100.0],["2022-10-19",41.0736,41.5879,40.495,41.1563,412500.0],["2022-10-20",41.2481,41.2481,39.301,39.4938,417200.0],["2022-10-21",39.402,39.402,35.7649,35.9118,1061600.0],["2022-10-24",35.9853,36.0221,33.5238,33.8637,997900.0],["2022-10-25",33.9096,34.2219,33.5238,34.0014,878000.0],["2022-10-26",34.3045,34.6627,33.8269,33.8729,663200.0],["2022-10-27",34.3229,34.9658,33.9555,34.0198,515300.0],["2022-10-28",34.4147,35.1128,34.2402,34.9658,462000.0],["2022-10-31",34.9015,35.572,34.6903,35.3516,509200.0],["2022-11-01",35.5077,35.6179,34.2953,34.479,478100.0],["2022-11-02",34.2862,34.8372,33.9004,34.0382,714600.0],["2022-11-03",33.9831,33.9922,32.8258,33.0554,470300.0],["2022-11-04",33.1748,33.7902,33.1656,33.7075,426400.0],["2022-11-07",34.0198,34.2494,33.6065,34.0749,337000.0],["2022-11-08",34.0474,34.3413,33.5881,33.9188,300100.0],["2022-11-09",33.6432,34.1208,33.4963,33.7167,304200.0],["2022-11-10",34.6444,35.2046,34.4698,34.8097,653100.0],["2022-11-11",34.9015,35.0852,34.5341,34.8005,421400.0],["2022-11-14",34.8005,35.0944,34.3872,34.4239,355500.0],["2022-11-15",34.7729,35.3516,34.5158,35.1771,452300.0],["2022-11-16",35.2506,35.4251,34.2862,34.4239,368900.0],["2022-11-17",34.13,34.3688,33.4412,33.5238,418500.0],["2022-11-18",34.4423,34.4423,33.7351,33.8912,488800.0],["2022-11-21",33.8453,33.9739,33.3218,33.5147,362100.0],["2022-11-22",33.5514,33.8453,33.3861,33.7167,275400.0],["2022-11-23",33.7167,34.1943,33.4871,33.9647,336900.0],["2022-11-25",34.1576,34.3229,34.0565,34.2494,133700.0],["2022-11-28",34.0474,34.0474,33.0646,33.1932,354500.0],["2022-11-29",33.2116,33.5146,33.0095,33.083,355200.0],["2022-11-30",33.1565,33.9647,32.3758,33.9371,704000.0],["2022-12-01",34.1943,34.4515,33.8453,34.0933,329100.0],["2022-12-02",33.8912,34.2586,33.6524,34.2127,367500.0],["2022-12-05",34.0474,34.0474,32.6237,33.0646,514000.0],["2022-12-06",32.9636,33.0462,32.238,32.6605,509300.0],["2022-12-07",32.7615,32.9911,32.3666,32.6513,266700.0],["2022-12-08",32.7431,32.9911,32.4401,32.835,315100.0],["2022-12-09",32.5135,32.9177,32.4033,32.7064,273500.0],["2022-12-12",32.8809,32.9911,32.4309,32.835,329400.0],["2022-12-13",33.5422,33.9831,32.7891,33.0554,790500.0],["2022-12-14",32.9539,33.2031,32.3633,32.4095,412500.0],["2022-12-15",32.2987,32.2987,31.3482,31.3943,552100.0],["2022-12-16",31.2282,31.5328,30.1762,30.2039,2336800.0],["2022-12-19",30.4254,30.4808,30.0193,30.3239,643900.0],["2022-12-20",30.3792,30.7391,30.1485,30.49,409900.0],["2022-12-21",30.6284,31.1544,30.6284,30.9514,528500.0],["2022-12-22",30.7853,31.0345,30.3516,30.9975,455900.0],["2022-12-23",31.0437,31.2744,30.4623,31.0621,283800.0],["2022-12-27",31.1452,31.1913,30.8037,31.1175,287300.0],["2022-12-28",31.1452,31.422,31.0621,31.136,317200.0],["2022-12-29",31.4128,32.0495,31.2928,31.8834,401800.0],["2022-12-30",31.7173,31.9665,31.5143,31.745,373600.0],["2023-01-03",31.948,32.3172,31.1267,31.4405,523600.0],["2023-01-04",31.662,31.9573,30.9052,31.0529,464300.0],["2023-01-05",30.8222,30.9791,30.3516,30.7207,391600.0],["2023-01-06",30.9514,31.6989,30.8591,31.6066,414800.0],["2023-01-09",31.6158,32.0865,31.4036,31.4682,449600.0],["2023-01-10",31.5143,32.0311,31.2467,31.8834,273200.0],["2023-01-11",32.0034,32.1787,31.6989,32.0311,399300.0],["2023-01-12",32.1234,32.4648,31.9942,32.4002,436400.0],["2023-01-13",32.0957,32.5663,31.6158,32.3633,312200.0],["2023-01-17",32.4925,32.4925,31.6435,31.8096,375100.0],["2023-01-18",31.5789,31.8096,31.0068,31.1175,357900.0],["2023-01-19",31.0714,31.3574,30.6745,31.1083,373200.0],["2023-01-20",31.8834,32.2987,31.0714,31.7266,698300.0],["2023-01-23",31.8188,32.6678,31.5974,32.5663,517600.0],["2023-01-24",32.511,32.5663,31.5328,31.5789,276400.0],["2023-01-25",31.5789,31.8004,31.1544,31.6435,311800.0],["2023-01-26",31.8188,32.0496,31.4036,31.7912,292600.0],["2023-01-27",31.9388,32.3172,31.7173,32.2433,303300.0],["2023-01-30",32.1787,32.511,31.8558,31.9296,342400.0],["2023-01-31",31.9942,32.8709,31.9296,32.8709,473700.0],["2023-02-01",32.6309,33.8583,32.5017,33.4061,450700.0],["2023-02-02",33.5353,34.5504,33.5076,34.5319,386700.0],["2023-02-03",34.292,34.698,34.0521,34.2735,453500.0],["2023-02-06",34.0428,34.2182,33.4707,33.8491,331200.0],["2023-02-07",33.6276,34.9749,33.4522,34.9564,580600.0],["2023-02-08",34.7811,35.1779,34.6519,34.8549,617600.0],["2023-02-09",34.9011,35.0118,34.1628,34.6242,516800.0],["2023-02-10",34.4858,34.5504,34.2274,34.4766,371300.0],["2023-02-13",34.495,34.7534,34.3105,34.7442,295600.0],["2023-02-14",34.5412,34.8826,34.2089,34.6796,333900.0],["2023-02-15",34.3474,35.2886,34.3474,35.2794,299800.0],["2023-02-16",35.0764,35.1318,34.735,34.7534,605700.0],["2023-02-17",34.8457,35.2886,34.4027,35.224,482400.0],["2023-02-21",35.0026,35.1502,34.4673,34.4766,625200.0],["2023-02-22",34.4766,34.615,34.1443,34.4027,521800.0],["2023-02-23",34.2828,34.7073,34.1259,34.6058,342100.0],["2023-02-24",34.1813,34.3751,33.9413,34.2735,393300.0],["2023-02-27",34.5504,34.7534,33.9782,34.1167,278500.0],["2023-02-28",34.0613,34.3566,33.8491,33.8491,446800.0],["2023-03-01",33.7845,33.8214,33.2677,33.5353,296300.0],["2023-03-02",33.2677,33.2677,32.594,33.1938,273700.0],["2023-03-03",33.4615,33.6737,33.037,33.5999,282100.0],["2023-03-06",33.5907,33.7383,32.9631,33.0647,249900.0],["2023-03-07",33.0185,33.4522,32.7693,32.8432,884600.0],["2023-03-08",32.8432,32.9724,32.1418,32.5202,342500.0],["2023-03-09",32.3541,32.3541,30.7391,30.7761,578400.0],["2023-03-10",30.6926,31.9448,29.8207,30.4978,1055500.0],["2023-03-13",28.9117,29.6816,25.554,27.7059,2593500.0],["2023-03-14",30.2474,30.8966,28.9859,29.7279,1735200.0],["2023-03-15",28.754,30.0618,27.8636,29.9413,1667700.0],["2023-03-16",29.5702,30.9801,29.125,29.8856,1769000.0],["2023-03-17",29.4497,29.6259,27.9656,28.0491,2533400.0],["2023-03-20",28.9302,29.7187,28.5499,29.3755,1022700.0],["2023-03-21",30.5071,30.9708,29.7372,30.5813,1312800.0],["2023-03-22",30.4885,30.7575,28.9395,28.9859,1056700.0],["2023-03-23",29.3013,29.7558,28.2439,28.7262,1160800.0],["2023-03-24",28.4665,29.9413,28.2531,29.8114,646600.0],["2023-03-27",30.5627,30.6184,29.6352,29.7372,901900.0],["2023-03-28",29.5981,29.8856,29.3291,29.6073,601600.0],["2023-03-29",29.8856,30.0433,29.5981,29.932,586000.0],["2023-03-30",30.3587,30.4514,29.5795,29.6537,588700.0],["2023-03-31",29.932,30.0062,29.3755,29.5888,684500.0],["2023-04-03",29.6908,29.9227,28.8282,28.9859,530300.0],["2023-04-04",28.9766,28.9766,27.6688,28.0862,522600.0],["2023-04-05",27.6688,28.6612,27.3905,27.8265,645500.0],["2023-04-06",27.8728,28.4294,27.8265,28.0212,583700.0],["2023-04-10",27.7801,28.7169,27.7337,28.6149,521000.0],["2023-04-11",28.8097,28.8468,28.3181,28.4108,397700.0],["2023-04-12",28.5407,28.6891,27.7151,27.8357,400800.0],["2023-04-13",27.9841,28.281,27.6595,28.1604,329000.0],["2023-04-14",28.2902,28.3366,26.6299,27.038,763800.0],["2023-04-17",26.8804,28.0769,26.7319,28.0491,467100.0],["2023-04-18",28.1604,28.3181,27.0566,27.2885,517300.0],["2023-04-19",27.4554,28.4015,27.4554,28.2346,350300.0],["2023-04-20",27.9099,28.1418,27.4833,27.6131,497000.0],["2023-04-21",25.8972,27.3256,25.5818,26.5557,840000.0],["2023-04-24",26.4815,27.3441,26.2125,26.5928,673100.0],["2023-04-25",26.1012,26.5835,25.4519,25.7766,622800.0],["2023-04-26",25.7858,26.398,25.7487,26.2311,413400.0],["2023-04-27",26.4351,26.9731,26.3053,26.936,541800.0],["2023-04-28",26.834,27.4276,26.834,27.1401,441300.0],["2023-05-01",27.1308,27.3256,26.5279,26.7134,398300.0],["2023-05-02",26.565,26.6392,25.3128,26.1847,1073500.0],["2023-05-03",26.5186,27.4276,26.0919,26.3888,937000.0],["2023-05-04",25.7487,25.9992,24.8119,25.1273,1163400.0],["2023-05-05",26.2032,26.4351,25.2664,25.8322,682500.0],["2023-05-08",26.4351,26.4351,24.8397,24.849,551500.0],["2023-05-09",24.58,25.0067,24.005,24.7655,741900.0],["2023-05-10",25.285,25.3499,24.376,24.7563,706300.0],["2023-05-11",24.4966,24.6264,23.7267,23.7916,734800.0],["2023-05-12",23.8658,23.9586,23.198,23.9029,739000.0],["2023-05-15",23.94,24.5522,23.8009,24.2554,487200.0],["2023-05-16",24.3018,24.5244,23.9215,23.94,549200.0],["2023-05-17",24.4038,25.5725,24.0884,25.2757,689400.0],["2023-05-18",25.1644,25.3963,24.7841,24.9789,593300.0],["2023-05-19",25.2293,25.2293,23.8287,24.3296,1029200.0],["2023-05-22",24.6079,25.7302,24.4595,25.7209,566400.0],["2023-05-23",25.6653,26.5372,25.22,25.758,669700.0],["2023-05-24",25.6374,25.6931,25.1087,25.3592,377300.0],["2023-05-25",25.1737,25.4056,24.4966,24.747,357000.0],["2023-05-26",24.6542,25.0067,24.4687,24.9696,217500.0],["2023-05-30",25.016,25.3128,24.3853,24.8305,315400.0],["2023-05-31",24.7284,25.0531,23.7916,24.0235,797400.0],["2023-06-01",24.2276,24.914,23.9029,24.7284,447000.0],["2023-06-02",25.2015,26.3331,24.9789,26.2496,529300.0],["2023-06-05",26.0827,26.0827,25.118,25.3406,492900.0],["2023-06-06",25.285,27.1679,25.2386,26.9082,585700.0],["2023-06-07",27.1401,28.0305,26.3609,27.7801,779700.0],["2023-06-08",27.5946,27.6595,26.6948,27.4091,524700.0],["2023-06-09",27.372,27.5946,26.8247,27.0473,501900.0],["2023-06-12",27.1679,27.6317,26.7134,26.9267,593500.0],["2023-06-13",27.0659,28.3088,26.9638,28.114,813700.0],["2023-06-14",28.1327,28.3659,27.5915,27.6661,683300.0],["2023-06-15",27.4328,28.6552,27.4328,28.5339,702900.0],["2023-06-16",28.8138,28.8138,27.7501,28.0114,1487100.0],["2023-06-20",27.7967,27.946,27.4048,27.5635,436700.0],["2023-06-21",27.3395,27.4982,26.7424,26.761,486000.0],["2023-06-22",26.649,26.6864,25.7719,25.9772,654100.0],["2023-06-23",25.5853,26.0705,25.1654,25.2494,896000.0],["2023-06-26",25.38,26.0052,25.38,25.716,359400.0],["2023-06-27",25.9119,26.4904,25.5667,26.2945,423000.0],["2023-06-28",26.2945,26.3691,25.8186,26.2292,407000.0],["2023-06-29",26.3784,27.1063,26.3784,26.817,417000.0],["2023-06-30",27.0223,27.1063,26.5651,26.5837,509300.0],["2023-07-03",26.7424,27.3489,26.705,27.3115,222500.0],["2023-07-05",27.0316,27.1902,26.5837,26.6211,473900.0],["2023-07-06",26.2758,26.7237,25.6133,26.0705,391600.0],["2023-07-07",26.1172,26.7797,26.0799,26.5837,385600.0],["2023-07-10",26.4344,27.1529,26.4064,26.6117,355200.0],["2023-07-11",26.6584,26.9476,26.4251,26.677,300100.0],["2023-07-12",27.0596,27.5355,26.9196,27.1809,389000.0],["2023-07-13",27.3489,27.8341,27.1529,27.1902,401000.0],["2023-07-14",27.3489,27.4795,26.5651,26.8077,503200.0],["2023-07-17",26.6677,27.5821,26.649,27.3582,407300.0],["2023-07-18",27.3302,28.3473,27.0969,28.2726,414300.0],["2023-07-19",28.5805,28.8138,28.254,28.6645,521700.0],["2023-07-20",28.7018,28.7018,27.8154,28.5805,502500.0],["2023-07-21",29.3083,29.3737,28.2166,28.4219,665200.0],["2023-07-24",28.4499,29.299,28.4499,29.1497,518500.0],["2023-07-25",29.1031,29.467,28.6365,28.7392,638600.0],["2023-07-26",29.0937,30.512,29.0937,30.3347,717900.0],["2023-07-27",30.5494,30.7173,29.9895,30.0921,710500.0],["2023-07-28",30.4094,30.6987,29.9988,30.4374,397700.0],["2023-07-31",30.4654,30.624,30.1201,30.4094,411400.0],["2023-08-01",30.3068,30.5494,29.8309,30.4654,500800.0],["2023-08-02",29.8869,30.4281,29.7842,30.3721,373400.0],["2023-08-03",30.3161,30.6987,29.9429,30.5587,285700.0],["2023-08-04",30.4467,30.848,30.0735,30.2321,262400.0],["2023-08-07",30.2228,30.3907,29.8775,30.3347,311300.0],["2023-08-08",29.5789,29.7656,28.9258,29.6909,283200.0],["2023-08-09",29.4856,29.5416,29.1497,29.3923,284800.0],["2023-08-10",29.495,29.7189,29.0844,29.1964,248000.0],["2023-08-11",29.0098,29.327,28.9258,29.2057,234000.0],["2023-08-14",28.8511,29.0098,28.5059,28.8325,228300.0],["2023-08-15",28.3753,28.4312,27.6381,27.7501,397700.0],["2023-08-16",27.6661,27.974,27.4982,27.5541,294100.0],["2023-08-17",27.6474,28.9631,27.2929,27.5448,324500.0],["2023-08-18",27.2276,27.6101,27.1063,27.3395,329000.0],["2023-08-21",27.3675,27.6288,26.7424,27.2649,359000.0],["2023-08-22",27.3022,27.5728,26.6304,26.677,377400.0],["2023-08-23",26.6957,27.0316,26.4158,26.8637,269600.0],["2023-08-24",26.7144,27.2182,26.677,26.733,325600.0],["2023-08-25",26.901,27.0316,26.2571,26.7517,291500.0],["2023-08-28",26.8916,27.3022,26.7237,26.817,349500.0],["2023-08-29",26.7797,27.013,26.6211,26.8823,274900.0],["2023-08-30",26.817,26.873,26.5091,26.7424,260700.0],["2023-08-31",26.7424,26.9756,26.6584,26.7983,455600.0],["2023-09-01",26.9476,27.6101,26.9476,27.4048,304200.0],["2023-09-05",27.1622,27.1622,26.2758,26.2851,490100.0],["2023-09-06",26.2945,26.4251,25.576,25.6413,478000.0],["2023-09-07",25.52,25.7346,25.0535,25.2028,429800.0],["2023-09-08",25.3334,25.4174,25.0068,25.3241,414400.0],["2023-09-11",25.5013,25.6693,25.1281,25.2307,637400.0],["2023-09-12",25.2774,25.5293,25.1374,25.3427,591100.0],["2023-09-13",25.4742,25.6245,24.9106,25.6151,574600.0],["2023-09-14",25.8499,26.1505,25.6809,25.8687,646600.0],["2023-09-15",25.8218,26.019,25.5963,25.7654,2667100.0],["2023-09-18",25.7936,25.7936,25.0421,25.1079,540300.0],["2023-09-19",25.1267,25.277,24.8261,24.9858,501400.0],["2023-09-20",25.1361,25.2957,24.3752,24.3846,436900.0],["2023-09-21",24.4692,24.4692,23.9807,24.1498,484300.0],["2023-09-22",24.1686,24.2531,23.6613,23.7177,461800.0],["2023-09-25",23.6144,23.9713,23.558,23.8398,520000.0],["2023-09-26",23.6238,23.9431,23.1917,23.248,619700.0],["2023-09-27",23.3514,23.605,22.4121,22.506,804200.0],["2023-09-28",22.5623,23.2293,22.506,23.0884,1369700.0],["2023-09-29",23.295,23.7365,23.1071,23.5956,582400.0],["2023-10-02",23.5392,23.7647,22.816,23.0038,661000.0],["2023-10-03",22.8629,23.0884,22.6845,22.7314,499600.0],["2023-10-04",22.769,23.0226,22.3651,22.6938,460400.0],["2023-10-05",22.7032,22.9756,22.4684,22.9381,697800.0],["2023-10-06",22.722,23.4829,22.5248,23.2199,448800.0],["2023-10-09",22.985,23.2199,22.8441,23.0038,365800.0],["2023-10-10",23.1071,23.2011,22.8254,22.8535,706700.0],["2023-10-11",22.9662,23.3326,22.7878,23.0696,562100.0],["2023-10-12",23.032,23.3608,22.5248,22.722,686200.0],["2023-10-13",22.8629,22.9381,22.2712,22.459,450600.0],["2023-10-16",22.7784,23.3983,22.7784,23.1635,538400.0],["2023-10-17",23.0226,23.9807,22.8535,23.6144,626000.0],["2023-10-18",23.3983,23.3983,22.9944,23.1071,488500.0],["2023-10-19",23.0038,23.5486,23.0038,23.0414,730600.0],["2023-10-20",22.8817,22.8817,21.6982,21.7264,1099600.0],["2023-10-23",21.5949,22.5154,21.5949,22.1021,650900.0],["2023-10-24",22.2712,22.3651,21.6136,21.9142,535800.0],["2023-10-25",21.7076,22.1021,21.454,22.0175,543400.0],["2023-10-26",22.243,23.0602,22.0363,22.8347,718800.0],["2023-10-27",22.816,22.816,21.933,22.2242,623400.0],["2023-10-30",22.4966,22.7032,22.2524,22.5436,390100.0],["2023-10-31",22.553,22.6751,22.3275,22.5905,388900.0],["2023-11-01",22.5436,22.7408,22.2712,22.6657,499900.0],["2023-11-02",23.0038,23.7928,23.0038,23.7647,511400.0],["2023-11-03",24.4879,24.9576,24.0652,24.3752,527000.0],["2023-11-06",24.3752,24.3752,23.8774,24.1122,390400.0],["2023-11-07",24.0465,24.1404,23.5862,23.8868,375700.0],["2023-11-08",23.8586,23.9431,23.558,23.7928,423800.0],["2023-11-09",23.8586,23.8586,22.9099,22.9944,447900.0],["2023-11-10",23.1165,23.2387,22.7502,23.1917,353000.0],["2023-11-13",23.1447,23.3889,22.8347,23.3514,341700.0],["2023-11-14",24.5161,25.5494,24.1404,25.2582,650100.0],["2023-11-15",25.2018,25.5963,25.1455,25.2864,541500.0],["2023-11-16",25.2864,25.3145,24.6007,25.2488,765500.0],["2023-11-17",25.5306,25.8406,25.3051,25.6339,576400.0],["2023-11-20",25.6057,25.803,25.2864,25.6057,441600.0],["2023-11-21",25.4366,25.4366,24.9858,25.0233,521900.0],["2023-11-22",25.3333,25.3991,24.8167,24.9952,308400.0],["2023-11-24",24.8543,25.0327,24.7603,24.8543,169800.0],["2023-11-27",24.7228,24.8731,24.4316,24.8073,381200.0],["2023-11-28",24.7416,24.8637,24.441,24.5913,348200.0],["2023-11-29",24.8731,25.2488,24.6758,24.9388,470800.0],["2023-11-30",24.9952,25.1079,24.5725,24.657,589900.0],["2023-12-01",24.6101,26.0848,24.4128,26.0378,485900.0],["2023-12-04",25.7748,26.5638,25.5024,26.4981,400000.0],["2023-12-05",26.3384,26.4417,26.113,26.3666,368700.0],["2023-12-06",26.6953,27.2965,26.3666,26.3948,453400.0],["2023-12-07",26.4511,26.8456,24.9294,26.7423,357000.0],["2023-12-08",26.7423,27.1368,26.3478,26.7893,339600.0],["2023-12-11",26.6765,27.0804,26.4887,26.6108,367000.0],["2023-12-12",26.6202,26.6202,26.2445,26.3384,332300.0],["2023-12-13",26.2914,27.8789,26.1223,27.7098,894600.0],["2023-12-14",28.3524,29.2408,28.0311,28.7966,950800.0],["2023-12-15",29.0329,29.0613,28.0784,28.4375,1950100.0],["2023-12-18",28.6643,28.9289,28.2768,28.5037,616000.0],["2023-12-19",28.6549,29.1463,28.4186,28.9573,534600.0],["2023-12-20",28.8439,29.3259,28.4848,28.5131,680100.0],["2023-12-21",28.7872,28.9573,28.5415,28.8911,438900.0],["2023-12-22",29.1463,29.3731,28.825,29.0707,323500.0],["2023-12-26",29.2692,29.6756,29.1085,29.5905,297200.0],["2023-12-27",29.5811,29.8457,29.203,29.5338,339500.0],["2023-12-28",29.3637,29.6472,29.2314,29.4204,281000.0],["2023-12-29",29.307,29.3542,28.6265,28.636,444900.0],["2024-01-02",28.4564,28.7305,28.1823,28.4186,593900.0],["2024-01-03",28.2485,28.2485,27.0766,27.1522,539200.0],["2024-01-04",27.3318,27.5302,27.0482,27.0955,500300.0],["2024-01-05",26.8214,27.4641,26.7742,27.1049,406500.0],["2024-01-08",27.3034,27.4735,26.9348,27.4357,448200.0],["2024-01-09",26.8687,27.1711,26.6986,26.9821,470600.0],["2024-01-10",26.7931,27.0104,26.6513,26.9821,401800.0],["2024-01-11",26.708,26.897,26.226,26.7458,418800.0],["2024-01-12",27.1333,27.19,26.3111,26.4906,369300.0],["2024-01-16",26.0275,26.33,25.8574,26.1126,525800.0],["2024-01-17",25.5739,26.2733,25.5739,26.1788,710300.0],["2024-01-18",26.3111,26.7836,26.1504,26.6702,512500.0],["2024-01-19",26.8214,27.6436,26.3772,27.6247,708500.0],["2024-01-22",27.9555,28.2768,27.7476,28.2768,487000.0],["2024-01-23",28.3524,28.5415,27.9461,28.0028,547500.0],["2024-01-24",28.1256,28.5604,28.0406,28.343,593800.0],["2024-01-25",28.5793,28.9289,28.3052,28.5509,748400.0],["2024-01-26",29.0802,30.8947,29.0802,30.4789,836200.0],["2024-01-29",30.46,31.2444,30.271,31.2255,617600.0],["2024-01-30",31.1404,31.3295,30.7719,30.9136,711200.0],["2024-01-31",30.3844,30.8569,29.496,29.5149,1040400.0],["2024-02-01",29.7134,29.9213,28.4848,29.7606,832900.0],["2024-02-02",29.0802,29.9307,29.0329,29.7417,589900.0],["2024-02-05",29.3353,29.4582,28.6927,29.118,564000.0],["2024-02-06",29.0329,29.4298,28.7872,28.9762,466100.0],["2024-02-07",29.0518,29.4393,28.2957,28.9762,493000.0],["2024-02-08",28.8344,29.4771,28.8344,29.4676,483400.0],["2024-02-09",29.5622,29.9874,29.1747,29.9024,454200.0],["2024-02-12",29.8835,30.6868,29.8835,30.1765,489500.0],["2024-02-13",29.0518,29.6094,28.0311,28.5415,787900.0],["2024-02-14",28.9289,29.3164,28.5698,29.2503,423500.0],["2024-02-15",29.5716,30.5072,29.1936,30.2899,538800.0],["2024-02-16",30.1008,30.4033,29.685,30.0819,627800.0],["2024-02-20",29.581,30.2332,29.4487,30.0347,476500.0],["2024-02-21",29.9213,29.9213,29.496,29.8835,416500.0],["2024-02-22",29.7134,30.0063,29.4109,29.6094,439600.0],["2024-02-23",29.5716,30.0347,29.3637,29.5716,309500.0],["2024-02-26",29.3448,29.6567,28.8344,29.0424,376700.0],["2024-02-27",29.203,29.5149,28.8155,29.1369,361000.0],["2024-02-28",28.7872,29.1274,28.5793,28.6738,245000.0],["2024-02-29",29.1085,29.6283,29.0046,29.2408,568800.0],["2024-03-01",28.9856,29.2786,28.6265,29.0329,433900.0],["2024-03-04",29.0518,29.5716,29.014,29.203,345000.0],["2024-03-05",29.0424,30.6584,29.0424,30.5828,585400.0],["2024-03-06",30.6679,31.216,29.9118,30.5072,443600.0],["2024-03-07",30.9798,31.1593,30.5072,30.7435,420100.0],["2024-03-08",31.3011,31.3295,30.7813,30.7813,299200.0],["2024-03-11",30.7151,30.8097,30.3371,30.3749,266800.0],["2024-03-12",30.1103,30.3938,29.6661,29.9024,429300.0],["2024-03-13",29.789,30.2615,29.4771,29.6756,345100.0],["2024-03-14",29.6661,29.6661,28.3638,28.611,502000.0],["2024-03-15",28.4399,29.1052,28.4399,28.8296,1807200.0],["2024-03-18",28.7916,29.1243,28.4684,28.4969,421800.0],["2024-03-19",28.4304,29.0007,28.4304,28.611,392000.0],["2024-03-20",28.4589,29.8942,28.4589,29.5615,423200.0],["2024-03-21",29.6566,30.2079,29.6566,29.8752,385000.0],["2024-03-22",29.9987,29.9987,29.1338,29.571,476900.0],["2024-03-25",29.6851,30.0178,29.4664,29.5425,370400.0],["2024-03-26",29.7231,29.8467,29.2953,29.4474,357000.0],["2024-03-27",29.647,30.9873,29.6375,30.9398,491600.0],["2024-03-28",30.9303,31.3105,30.6546,31.1869,690500.0],["2024-04-01",31.1109,31.1109,30.2269,30.6641,496800.0],["2024-04-02",30.1223,30.5025,29.6185,29.6566,458300.0],["2024-04-03",29.4379,29.9322,29.4379,29.7136,338400.0],["2024-04-04",30.1888,30.6261,29.8942,30.0082,382500.0],["2024-04-05",29.7896,30.1413,29.6375,29.8847,297300.0],["2024-04-08",30.1888,30.3599,30.0368,30.0653,268600.0],["2024-04-09",30.2649,30.6736,30.1603,30.398,285000.0],["2024-04-10",29.4664,29.609,28.0597,28.4399,644100.0],["2024-04-11",28.687,29.0862,28.2308,28.7155,419400.0],["2024-04-12",28.3543,28.5824,28.0692,28.2117,318300.0],["2024-04-15",28.2593,28.5254,27.4988,27.86,473000.0],["2024-04-16",27.5654,27.8981,27.3468,27.5844,407800.0],["2024-04-17",27.9456,28.0121,27.2137,27.2327,438500.0],["2024-04-18",27.2517,27.6414,26.9951,27.3753,710600.0],["2024-04-19",27.1567,28.6015,27.0426,28.5254,1110500.0],["2024-04-22",28.4494,29.0387,28.2403,28.9151,477300.0],["2024-04-23",28.8676,29.3524,28.8676,29.0007,393900.0],["2024-04-24",28.6395,29.0577,28.4494,28.9722,384500.0],["2024-04-25",28.7155,28.9627,28.1737,28.9056,437400.0],["2024-04-26",28.8676,29.2288,28.687,28.8581,383700.0],["2024-04-29",28.9436,29.0197,28.1357,28.2403,537000.0],["2024-04-30",28.0406,28.4494,28.0026,28.0977,389200.0],["2024-05-01",28.3068,29.2288,28.2593,28.5349,435500.0],["2024-05-02",29.0102,29.1243,28.6395,29.0767,351000.0],["2024-05-03",29.6661,29.6661,29.0292,29.2383,262200.0],["2024-05-06",29.4189,29.609,29.2288,29.2383,436900.0],["2024-05-07",29.4189,29.8372,29.3144,29.5425,581600.0],["2024-05-08",29.1528,29.4379,29.1528,29.3429,288000.0],["2024-05-09",29.4474,29.609,29.2383,29.533,287700.0],["2024-05-10",29.4855,29.5425,29.1718,29.3429,254200.0],["2024-05-13",29.6565,29.6851,29.4474,29.5995,313800.0],["2024-05-14",29.9417,30.3504,29.628,30.2459,512600.0],["2024-05-15",30.6071,30.7021,29.6185,29.9132,480500.0],["2024-05-16",29.9037,29.9987,29.5425,29.5615,356600.0],["2024-05-17",29.8276,30.2174,29.6851,30.2079,483300.0],["2024-05-20",30.1033,30.3504,29.8181,29.9037,311400.0],["2024-05-21",29.7896,30.1698,29.5615,29.59,359900.0],["2024-05-22",29.4379,29.571,28.6395,28.7916,409700.0],["2024-05-23",28.7916,28.8391,27.8696,28.1452,334800.0],["2024-05-24",28.4018,28.5349,28.1452,28.5254,341200.0],["2024-05-28",28.8676,29.1147,28.5159,28.6585,427100.0],["2024-05-29",28.0502,28.0597,27.727,27.8695,336900.0],["2024-05-30",28.2498,28.6395,28.0882,28.3638,299900.0],["2024-05-31",28.4874,28.6965,28.3258,28.4969,925700.0],["2024-06-03",28.9722,28.9722,27.8125,27.8695,314100.0],["2024-06-04",27.5654,27.7555,27.5084,27.5369,437300.0],["2024-06-05",27.746,27.7745,27.2137,27.4323,639600.0],["2024-06-06",27.3182,27.6604,27.1567,27.4893,447500.0],["2024-06-07",27.2042,27.5844,27.1471,27.4133,527600.0],["2024-06-10",27.1947,27.1947,26.7194,26.881,475300.0],["2024-06-11",26.6244,26.9475,26.3487,26.7669,502000.0],["2024-06-12",27.6509,27.8791,27.0901,27.3277,425000.0],["2024-06-13",27.2232,27.2232,26.8335,27.0426,364100.0],["2024-06-14",26.6408,26.8417,26.4208,26.6121,463600.0],["2024-06-17",26.5452,26.9661,26.4878,26.9182,652100.0],["2024-06-18",26.9565,27.1,26.813,26.88,709600.0],["2024-06-20",26.6408,27.1,26.6408,26.9852,639300.0],["2024-06-21",26.9182,27.0904,26.7652,26.7843,1933900.0],["2024-06-24",27.0713,27.4635,26.88,27.2626,914300.0],["2024-06-25",27.1191,27.253,27.0235,27.1287,617400.0],["2024-06-26",26.9852,27.4252,26.8991,27.3391,823300.0],["2024-06-27",27.4157,27.76,27.1191,27.7409,697500.0],["2024-06-28",27.8557,28.3627,27.8174,28.2479,2766600.0],["2024-07-01",28.2383,28.3531,27.5783,27.6357,957000.0],["2024-07-02",27.6261,28.487,27.5017,28.4009,873900.0],["2024-07-03",28.4009,28.4966,27.9322,28.0183,469300.0],["2024-07-05",27.9992,27.9992,27.4348,27.4635,486700.0],["2024-07-08",27.7218,27.8366,27.2817,27.32,720400.0],["2024-07-09",27.3009,27.7887,27.1191,27.7505,535900.0],["2024-07-10",27.8079,28.3627,27.6644,28.334,574500.0],["2024-07-11",28.7453,29.6062,28.6305,29.5393,725600.0],["2024-07-12",29.6541,29.9219,29.5106,29.5393,759200.0],["2024-07-15",30.1037,31.022,30.0176,30.7733,998600.0],["2024-07-16",31.0889,32.6864,30.9263,32.6769,990800.0],["2024-07-17",32.2847,33.6813,32.2273,33.4613,1109400.0],["2024-07-18",33.0021,34.3317,32.8586,33.2986,1454800.0],["2024-07-19",34.437,35.0492,33.9682,34.1404,1012500.0],["2024-07-22",34.1213,35.2501,34.0065,35.164,852400.0],["2024-07-23",34.8866,36.0536,34.8483,35.9292,923700.0],["2024-07-24",35.7284,36.3023,35.3266,35.3457,750300.0],["2024-07-25",35.4605,37.1058,34.9631,36.771,1064400.0],["2024-07-26",37.0389,37.8041,36.6849,37.7467,931400.0],["2024-07-29",37.785,37.8137,36.4936,36.5128,820600.0],["2024-07-30",36.771,37.0006,36.264,36.7615,520400.0],["2024-07-31",36.6945,37.7659,36.2736,36.7902,632800.0],["2024-08-01",36.4362,36.8189,34.6952,34.9248,780700.0],["2024-08-02",33.3752,33.9778,33.0786,33.8822,664500.0],["2024-08-05",32.2464,33.423,31.6151,33.0021,758900.0],["2024-08-06",32.8969,33.7387,32.5238,32.8012,587700.0],["2024-08-07",33.2699,33.5091,32.5716,32.7821,428200.0],["2024-08-08",33.1934,33.5952,32.9543,33.5665,439800.0],["2024-08-09",33.423,33.5378,32.9925,33.2891,401100.0],["2024-08-12",33.7291,33.9396,32.5621,32.7917,343600.0],["2024-08-13",33.2317,33.2699,32.8012,33.1743,497300.0],["2024-08-14",33.2891,33.4134,32.6577,32.8778,366000.0],["2024-08-15",33.7387,34.3222,33.643,33.7961,578500.0],["2024-08-16",33.6621,34.6761,33.6621,34.1022,637000.0],["2024-08-19",34.3126,34.4178,33.8822,34.37,343600.0],["2024-08-20",34.1309,34.1309,33.4995,33.5282,340300.0],["2024-08-21",33.8248,33.8248,33.356,33.6908,333900.0],["2024-08-22",33.6908,33.9587,33.5761,33.6717,363500.0],["2024-08-23",33.9778,35.891,33.8726,35.0205,640200.0],["2024-08-26",35.4318,35.5657,34.6666,34.7144,593300.0],["2024-08-27",34.5613,34.6474,34.2265,34.303,444600.0],["2024-08-28",34.2744,34.9057,34.1596,34.6666,424200.0],["2024-08-29",34.9727,35.1161,34.4848,34.7144,508100.0],["2024-08-30",34.877,35.0205,34.4083,34.9822,541300.0],["2024-09-03",34.7526,35.1257,34.4848,34.59,389900.0],["2024-09-04",34.3604,34.8579,34.217,34.4848,357700.0],["2024-09-05",34.7526,34.8387,33.9587,34.1691,566800.0],["2024-09-06",34.3509,34.6092,33.5569,33.6717,355900.0],["2024-09-09",33.7769,34.2074,33.4995,34.1022,569000.0],["2024-09-10",34.1213,34.5039,33.4326,34.4561,452000.0],["2024-09-11",33.9969,34.2074,33.2604,34.0735,464700.0],["2024-09-12",34.3138,34.4965,33.8523,34.3811,465400.0],["2024-09-13",34.9388,35.3618,34.6984,35.3522,438000.0],["2024-09-16",35.3522,36.1694,34.9484,35.8521,471200.0],["2024-09-17",36.3136,37.0443,35.9483,36.2463,463200.0],["2024-09-18",36.1694,37.6981,35.6502,36.3809,580100.0],["2024-09-19",37.2655,37.4674,36.5059,37.3424,447300.0],["2024-09-20",37.4385,37.4385,36.5059,36.6309,1637100.0],["2024-09-23",36.8136,36.8328,36.2656,36.6501,328900.0],["2024-09-24",36.6309,36.804,35.8906,36.0156,454200.0],["2024-09-25",36.0637,36.131,35.333,35.4676,555900.0],["2024-09-26",35.9098,35.9771,35.4099,35.506,332600.0],["2024-09-27",35.8041,35.8906,35.1118,35.2176,349500.0],["2024-09-30",35.1791,35.9483,35.0349,35.5829,423300.0],["2024-10-01",35.4387,35.4483,34.3908,34.7753,520300.0],["2024-10-02",34.5157,34.9868,34.1119,34.2081,305100.0],["2024-10-03",33.9389,34.3715,33.7754,34.1215,299300.0],["2024-10-04",34.8907,35.0541,34.3811,34.5061,379900.0],["2024-10-07",34.2754,34.7465,34.2562,34.583,401000.0],["2024-10-08",34.6311,34.8811,34.285,34.3042,221300.0],["2024-10-09",34.2465,35.1695,34.1985,34.958,296800.0],["2024-10-10",34.7946,34.8619,34.3619,34.7657,309600.0],["2024-10-11",34.9484,35.9964,34.7849,35.7464,426800.0],["2024-10-14",35.9579,36.429,35.4964,36.0829,244400.0],["2024-10-15",36.3136,37.3904,36.054,36.6213,542500.0],["2024-10-16",36.9578,37.6308,36.8713,37.2558,508400.0],["2024-10-17",36.8809,37.4866,36.7174,37.352,359000.0],["2024-10-18",37.3231,37.3808,36.5828,36.9193,416800.0],["2024-10-21",37.1981,37.1981,35.5252,35.5925,381400.0],["2024-10-22",35.5252,35.8425,35.4195,35.6502,267400.0],["2024-10-23",35.4099,35.9387,35.3041,35.8233,274500.0],["2024-10-24",35.8521,35.881,35.2176,35.4579,800900.0],["2024-10-25",35.8233,35.8618,34.5927,34.7369,357700.0],["2024-10-28",35.1791,35.5445,34.8522,35.3907,468900.0],["2024-10-29",35.0926,35.3233,34.8426,34.9868,418200.0],["2024-10-30",34.9195,35.7656,34.9195,35.2464,349800.0],["2024-10-31",35.3234,35.333,34.708,34.7465,391900.0],["2024-11-01",34.9484,35.1695,34.6311,35.0445,545900.0],["2024-11-04",34.958,35.0157,34.1408,34.6888,397800.0],["2024-11-05",34.6792,35.3426,34.6023,35.3233,377200.0],["2024-11-06",37.2847,40.3998,37.2847,40.3709,1608500.0],["2024-11-07",39.8998,40.1017,38.9384,39.2653,798200.0],["2024-11-08",39.6787,39.996,39.073,39.7075,552900.0],["2024-11-11",40.3998,41.8227,40.3998,41.2554,532200.0],["2024-11-12",41.1977,41.89,40.6017,40.8516,935800.0],["2024-11-13",41.3612,41.6785,40.0921,40.1979,510900.0],["2024-11-14",40.1786,40.3805,39.6306,39.7844,418100.0],["2024-11-15",39.9767,40.1594,39.1691,39.746,491500.0],["2024-11-18",39.7748,40.1306,39.5537,39.6595,421200.0],["2024-11-19",38.8807,39.4864,38.8807,39.371,315900.0],["2024-11-20",39.3229,39.6594,38.5249,39.0537,369600.0],["2024-11-21",39.4287,40.2459,39.1787,39.8325,355400.0],["2024-11-22",40.1306,41.217,39.9767,41.1208,507300.0],["2024-11-25",41.6977,42.938,41.0535,41.39,801900.0],["2024-11-26",41.1978,41.342,40.7266,40.9286,400700.0],["2024-11-27",41.3997,41.5343,40.3132,40.4094,392800.0],["2024-11-29",40.8324,40.8324,39.6883,40.0729,334000.0],["2024-12-02",40.2171,40.2171,39.5152,39.7748,429600.0],["2024-12-03",39.8229,40.044,39.198,39.2749,304900.0],["2024-12-04",39.2941,39.7844,39.0826,39.7364,323500.0],["2024-12-05",39.7267,40.2748,39.2845,39.3614,287700.0],["2024-12-06",39.7556,39.7652,39.2076,39.3326,247300.0],["2024-12-09",39.4479,39.6883,38.7172,38.7557,272900.0],["2024-12-10",38.7941,39.6594,38.1884,39.1883,792300.0],["2024-12-11",39.7364,40.2171,39.198,39.5921,494300.0],["2024-12-12",39.5729,39.871,39.0057,39.0634,473300.0],["2024-12-13",39.0247,39.1792,38.426,39.0827,405100.0],["2024-12-16",38.9861,39.5655,38.8316,39.4593,464000.0],["2024-12-17",38.9958,39.4496,37.6341,37.8562,576700.0],["2024-12-18",38.1169,38.4163,35.1812,35.4709,779700.0],["2024-12-19",35.9441,36.3593,34.6597,34.7562,781600.0],["2024-12-20",34.341,35.7799,34.341,35.2101,1858300.0],["2024-12-23",34.9784,35.1232,34.5921,35.0266,374700.0],["2024-12-24",35.2005,35.4902,34.9397,35.4902,149700.0],["2024-12-26",35.2005,35.7509,34.9301,35.6833,217500.0],["2024-12-27",35.355,35.6833,34.5052,34.9204,325400.0],["2024-12-30",34.7466,35.3936,34.4472,35.1425,462000.0],["2024-12-31",35.355,35.4612,34.6404,34.8142,298400.0],["2025-01-02",35.1908,35.3936,34.2444,34.3506,625100.0],["2025-01-03",34.4279,34.8721,33.9354,34.7852,739300.0],["2025-01-06",34.8142,35.6061,34.679,34.8142,590700.0],["2025-01-07",34.9204,35.1715,34.0609,34.3989,451300.0],["2025-01-08",34.0706,34.8335,33.9644,34.7756,565900.0],["2025-01-10",33.9257,34.2444,33.2304,33.5877,602400.0],["2025-01-13",33.1918,33.665,33.0856,33.6167,594000.0],["2025-01-14",33.9547,35.017,33.7809,35.0073,467700.0],["2025-01-15",36.2531,36.5525,35.3164,35.5964,426700.0],["2025-01-16",35.2874,35.6833,35.0942,35.5288,334300.0],["2025-01-17",35.9537,36.1469,35.4516,35.7509,364900.0],["2025-01-21",36.0117,36.5815,35.9924,36.3304,307500.0],["2025-01-22",36.0406,36.3207,35.7606,35.9634,559500.0],["2025-01-23",35.6061,35.9634,35.1425,35.2874,429000.0],["2025-01-24",35.2488,36.5911,34.9784,36.4945,810900.0],["2025-01-27",36.8422,37.7789,36.8422,37.1995,630000.0],["2025-01-28",36.9098,37.3057,36.5235,36.7263,481900.0],["2025-01-29",36.3593,36.7649,35.7509,36.0889,443200.0],["2025-01-30",36.5139,36.6877,35.8475,36.3304,419700.0],["2025-01-31",36.2628,36.5718,35.8668,35.9827,587600.0],["2025-02-03",35.4902,35.8475,34.8142,35.6737,646600.0],["2025-02-04",35.4805,36.9195,35.4612,36.8808,396700.0],["2025-02-05",37.2092,37.2092,36.2917,37.0353,369300.0],["2025-02-06",37.1223,37.3057,36.9195,37.1705,306900.0],["2025-02-07",37.1029,37.1029,35.9055,36.4849,395700.0],["2025-02-10",36.2628,36.7746,35.9344,36.1082,350200.0],["2025-02-11",35.7413,36.8519,35.7316,36.8132,351300.0],["2025-02-12",36.2338,36.6297,35.9441,36.0406,440000.0],["2025-02-13",35.5964,36.34,35.1715,36.2338,352400.0],["2025-02-14",35.9731,36.6008,34.8239,35.9344,221700.0],["2025-02-18",35.8958,36.5621,35.6737,36.1372,290000.0],["2025-02-19",35.6544,36.2145,34.6597,36.0406,333100.0],["2025-02-20",35.8185,36.1372,35.5481,36.031,373900.0],["2025-02-21",35.7606,36.5621,35.3646,35.5674,763000.0],["2025-02-24",35.8572,35.9731,35.5095,35.5095,468300.0],["2025-02-25",35.8089,36.1952,35.6737,35.9344,438300.0],["2025-02-26",35.7992,36.0407,35.297,35.722,495100.0],["2025-02-27",35.6737,36.1372,35.4419,35.9537,425300.0],["2025-02-28",36.1855,36.6491,35.9344,36.369,654900.0],["2025-03-03",36.3787,37.2768,35.7026,36.4559,670700.0],["2025-03-04",36.1082,36.4849,35.4998,35.6157,680300.0],["2025-03-05",35.6447,35.9924,35.0942,35.3646,494700.0],["2025-03-06",35.0653,35.3453,34.5438,35.1425,408400.0],["2025-03-07",35.0556,35.4322,34.6404,35.0846,412300.0],["2025-03-10",34.7949,36.1565,34.0513,34.3506,698400.0],["2025-03-11",34.5341,34.8238,33.5008,33.7809,815500.0],["2025-03-12",33.9161,34.4086,33.7326,33.8485,609700.0],["2025-03-13",33.9837,34.4569,33.7809,33.9257,537300.0],["2025-03-14",34.3431,34.7896,33.9937,34.7314,389700.0],["2025-03-17",34.8091,34.9255,34.3625,34.7023,415600.0],["2025-03-18",34.3819,34.6926,34.1393,34.5567,492200.0],["2025-03-19",34.6149,35.1585,34.2461,34.7993,563500.0],["2025-03-20",34.5567,35.0711,34.2946,34.6052,569200.0],["2025-03-21",34.547,34.9255,34.1393,34.6537,1563200.0],["2025-03-24",35.1585,35.8477,34.8576,35.7312,683200.0],["2025-03-25",35.3429,35.9739,35.275,35.4303,356000.0],["2025-03-26",35.508,36.0515,35.4497,35.5759,344100.0],["2025-03-27",35.5953,35.6827,35.0711,35.2265,379400.0],["2025-03-28",35.2265,35.3041,34.6149,34.7605,303700.0],["2025-03-31",34.0131,35.0129,33.5569,34.8673,728200.0],["2025-04-01",34.7314,34.9255,34.3237,34.644,491200.0],["2025-04-02",34.2266,34.8091,34.0713,34.7023,545600.0],["2025-04-03",31.8193,33.9937,31.7902,32.0329,643400.0],["2025-04-04",30.8195,31.5378,30.4021,31.2272,915800.0],["2025-04-07",29.9168,32.4309,29.9168,30.9748,878000.0],["2025-04-08",31.7902,32.392,30.2371,30.7613,821100.0],["2025-04-09",30.4312,33.2754,29.975,32.5376,1095300.0],["2025-04-10",31.7999,31.9067,29.6838,30.4798,688400.0],["2025-04-11",30.1012,31.1204,29.7517,30.3827,525400.0],["2025-04-14",30.8972,30.936,29.9847,30.8098,590400.0],["2025-04-15",30.771,31.732,30.771,31.5572,451700.0],["2025-04-16",31.5378,31.8873,31.3243,31.7999,490500.0],["2025-04-17",31.6834,32.1688,31.5378,31.7223,503500.0],["2025-04-21",30.9554,31.8193,30.936,31.3049,659600.0],["2025-04-22",31.6058,32.4017,31.2466,32.227,515900.0],["2025-04-23",33.0909,33.8481,32.4017,32.6056,446500.0],["2025-04-24",32.5085,32.9065,32.1979,32.79,609100.0],["2025-04-25",32.4212,32.5959,32.0523,32.392,350400.0],["2025-04-28",32.6056,32.8288,32.1494,32.5085,340100.0],["2025-04-29",32.2853,32.858,32.2173,32.79,372800.0],["2025-04-30",32.2464,32.7803,31.9067,32.5279,529800.0],["2025-05-01",32.557,33.0715,32.227,32.7803,548000.0],["2025-05-02",33.1686,33.7219,32.9647,33.6345,491800.0],["2025-05-05",33.2559,33.8772,33.2559,33.4113,288000.0],["2025-05-06",33.0812,33.4501,32.8094,33.2268,428700.0],["2025-05-07",33.6831,33.7704,33.0812,33.2268,477100.0],["2025-05-08",33.518,34.0325,33.4015,33.8287,489000.0],["2025-05-09",33.8287,33.9451,33.5763,33.6539,325000.0],["2025-05-12",34.9741,35.5953,34.877,35.11,635100.0],["2025-05-13",35.2653,35.2847,34.7508,34.877,340800.0],["2025-05-14",34.2363,34.9061,34.0713,34.6149,450000.0],["2025-05-15",34.8091,34.9547,34.5955,34.9061,305200.0],["2025-05-16",34.877,34.9547,34.6149,34.8091,437600.0],["2025-05-19",34.4402,34.8285,34.1393,34.8188,308700.0],["2025-05-20",34.644,34.7896,34.547,34.6926,295000.0],["2025-05-21",34.2752,34.7605,33.5957,33.6733,415800.0],["2025-05-22",33.5083,33.7801,33.3821,33.4598,345300.0],["2025-05-23",32.8191,33.421,32.4988,33.2074,425100.0],["2025-05-27",33.586,34.2655,33.3627,34.2655,477800.0],["2025-05-28",34.0907,34.2946,33.0133,33.8869,629300.0],["2025-05-29",34.0713,34.382,33.4986,34.3431,511200.0],["2025-05-30",34.3625,34.6635,33.2559,34.2266,955200.0],["2025-06-02",34.2461,34.5664,33.6151,34.149,565800.0],["2025-06-03",34.1781,34.7993,33.6442,34.7702,500900.0],["2025-06-04",34.7411,34.9644,34.4014,34.4887,366200.0],["2025-06-05",34.5567,34.8188,34.3334,34.5373,503700.0],["2025-06-06",34.7508,35.5274,34.1393,35.4885,538700.0],["2025-06-09",35.77,35.8865,35.5662,35.6536,411100.0],["2025-06-10",35.7215,36.4107,35.6147,36.3816,557900.0],["2025-06-11",36.5078,36.5466,35.6147,35.7895,489300.0],["2025-06-12",35.77,35.77,35.3041,35.5856,319300.0],["2025-06-13",35.1488,35.2556,34.4208,34.5178,484900.0],["2025-06-16",34.957,35.4254,34.635,34.8204,643500.0],["2025-06-17",34.3617,34.8887,34.2153,34.2544,542100.0],["2025-06-18",34.0104,34.6642,34.0104,34.2544,574000.0],["2025-06-20",34.2836,34.5081,33.9225,34.0787,1934800.0],["2025-06-23",33.9128,34.8399,33.7762,34.8106,465700.0],["2025-06-24",35.1229,36.4013,34.8789,35.3669,613700.0],["2025-06-25",35.2107,35.3571,34.8594,35.0253,471800.0],["2025-06-26",35.1912,35.4059,34.4788,35.3669,413500.0],["2025-06-27",35.3864,35.8158,35.0839,35.2693,1486600.0],["2025-06-30",35.484,35.6499,35.0839,35.1132,399600.0],["2025-07-01",34.996,36.782,34.5471,36.3623,754300.0],["2025-07-02",36.4209,36.6941,36.1281,36.6551,472700.0],["2025-07-03",36.8308,37.2114,36.538,36.8503,474200.0],["2025-07-07",36.7039,37.0747,36.2745,36.4209,498900.0],["2025-07-08",36.4013,36.821,36.4013,36.4599,555800.0],["2025-07-09",36.782,36.9869,36.0305,36.1671,286200.0],["2025-07-10",36.1671,36.7039,35.9036,36.538,385300.0],["2025-07-11",36.1769,36.4697,35.7865,35.8451,350600.0],["2025-07-14",35.7768,36.3233,35.7768,36.2842,303400.0],["2025-07-15",36.3038,36.6746,34.8789,34.9082,475900.0],["2025-07-16",35.0156,35.6109,34.5862,35.445,507600.0],["2025-07-17",35.3864,36.011,35.3864,35.9036,560800.0],["2025-07-18",37.7286,37.8067,36.2354,36.4209,758400.0],["2025-07-21",36.6356,37.2114,36.4697,36.5965,678000.0],["2025-07-22",36.4501,36.9186,36.1183,36.1671,839400.0],["2025-07-23",36.1671,36.3038,35.4059,35.9427,659300.0],["2025-07-24",35.8939,36.1476,35.5913,35.972,780100.0],["2025-07-25",35.9622,35.9622,35.2693,35.5718,436200.0],["2025-07-28",35.484,35.5621,35.1717,35.5035,382600.0],["2025-07-29",35.8451,35.8451,34.9765,35.0253,394500.0],["2025-07-30",35.1522,35.3083,34.0787,34.2641,373400.0],["2025-07-31",33.9323,34.147,33.6005,33.7859,488800.0],["2025-08-01",33.5322,34.0787,32.7222,33.2296,813400.0],["2025-08-04",33.376,33.62,33.2004,33.5517,706200.0],["2025-08-05",33.6688,33.6688,32.7807,33.4834,712300.0],["2025-08-06",33.5029,33.5127,33.1321,33.1906,330900.0],["2025-08-07",33.4053,33.4346,32.7515,32.81,513600.0],["2025-08-08",33.0833,33.2394,32.7319,33.2199,321100.0],["2025-08-11",33.2784,33.376,32.849,33.0833,427800.0],["2025-08-12",33.3663,34.2056,33.1321,34.1958,397200.0],["2025-08-13",34.4105,35.1912,34.2153,35.1424,614500.0],["2025-08-14",34.6252,35.6206,32.7124,35.5523,1024800.0],["2025-08-15",35.6694,35.9134,34.5276,34.5276,917100.0],["2025-08-18",34.4593,35.1912,34.2544,34.7716,710600.0],["2025-08-19",34.6838,35.3279,34.6838,34.9082,422200.0],["2025-08-20",35.0156,35.1229,34.6447,34.8789,370700.0],["2025-08-21",34.6935,35.1229,34.5666,34.9082,357600.0],["2025-08-22",35.1424,36.8503,34.8789,36.7332,681100.0],["2025-08-25",36.4111,36.6844,35.9232,35.9622,367100.0],["2025-08-26",35.9622,36.9869,35.4547,36.7234,677600.0],["2025-08-27",36.5087,37.1723,36.5087,37.065,779800.0],["2025-08-28",37.2016,37.2016,36.3233,36.4697,426700.0],["2025-08-29",36.5868,36.7917,36.1671,36.2745,448800.0],["2025-09-02",35.8548,36.1183,35.5035,35.8646,462600.0],["2025-09-03",35.6304,36.1379,35.3571,35.728,355100.0],["2025-09-04",36.0012,36.3623,35.7475,36.3428,462300.0],["2025-09-05",36.4989,36.9186,35.767,35.8451,443900.0],["2025-09-08",35.8841,36.4501,35.3181,35.8548,344800.0],["2025-09-09",35.6499,35.8158,35.0351,35.2107,356700.0],["2025-09-10",35.0546,35.445,35.0058,35.1815,462500.0],["2025-09-11",35.1034,35.2986,34.4495,35.2303,765900.0],["2025-09-12",35.1424,35.4254,34.8789,35.1522,417600.0],["2025-09-15",35.2895,35.2895,34.6715,34.7598,350000.0],["2025-09-16",34.7499,34.8088,34.1122,34.3673,472900.0],["2025-09-17",34.5341,35.4269,34.1711,34.3379,550100.0],["2025-09-18",34.7205,35.1914,34.2986,35.1424,596700.0],["2025-09-19",34.9952,34.9952,34.1515,34.2104,1480700.0],["2025-09-22",33.9749,34.2692,33.5825,33.6708,429500.0],["2025-09-23",33.7689,34.23,33.6511,33.7296,437700.0],["2025-09-24",33.7394,33.8768,33.3764,33.5825,471500.0],["2025-09-25",33.5236,33.5726,33.2391,33.3764,348200.0],["2025-09-26",33.3372,33.7002,33.1802,33.4647,337300.0],["2025-09-29",33.5138,33.5138,33.0036,33.1312,411700.0],["2025-09-30",33.0821,33.2881,32.6406,33.0134,488600.0],["2025-10-01",32.9644,33.2685,32.5229,33.0036,439400.0],["2025-10-02",32.8368,33.0625,32.5425,32.7485,475100.0],["2025-10-03",32.8368,33.3078,32.7583,32.8663,482700.0],["2025-10-06",33.0723,33.4647,32.6504,32.9938,469100.0],["2025-10-07",32.984,33.3666,32.6308,32.7387,562800.0],["2025-10-08",32.9546,32.9644,32.3953,32.7583,366200.0],["2025-10-09",32.7289,33.1312,32.4052,33.1017,492300.0],["2025-10-10",33.1017,33.3176,31.4339,31.5026,595200.0],["2025-10-13",31.7576,32.2678,31.5418,32.1991,439000.0],["2025-10-14",31.8852,33.2685,31.8656,33.0527,490600.0],["2025-10-15",33.0036,33.1213,32.1108,32.2089,481800.0],["2025-10-16",32.0225,32.2678,30.5215,30.7471,1017100.0],["2025-10-17",30.9335,31.1003,30.6883,30.9335,577800.0],["2025-10-20",31.0807,31.7086,30.963,31.6301,449900.0],["2025-10-21",31.4731,31.6301,31.326,31.5614,344800.0],["2025-10-22",31.6301,32.1305,31.169,31.5614,446000.0],["2025-10-23",31.5418,31.5614,31.012,31.2475,612500.0],["2025-10-24",30.6686,31.1494,29.923,30.5313,906300.0],["2025-10-27",30.8943,31.4633,30.6196,30.7177,756000.0],["2025-10-28",30.7177,30.963,30.3645,30.7471,481400.0],["2025-10-29",30.4724,31.0611,29.9328,30.0604,1095100.0],["2025-10-30",29.9328,30.6883,29.9328,30.1192,914200.0],["2025-10-31",30.0996,30.4136,29.6189,30.3056,701100.0],["2025-11-03",30.0996,30.3841,29.6777,30.3351,714900.0],["2025-11-04",30.237,30.3841,29.8249,30.0702,645600.0],["2025-11-05",30.0702,30.806,30.0211,30.6294,541300.0],["2025-11-06",30.443,30.6686,30.0996,30.1683,576400.0],["2025-11-07",30.1683,30.7864,30.0996,30.7569,530800.0],["2025-11-10",30.7569,30.9433,30.4822,30.6588,534200.0],["2025-11-11",30.8354,31.0218,30.4822,30.8452,484100.0],["2025-11-12",30.9139,31.2671,30.6883,30.7668,445400.0],["2025-11-13",30.5705,30.9826,30.2664,30.3841,457000.0],["2025-11-14",30.2762,30.6196,29.7857,30.5509,617800.0],["2025-11-17",30.4234,30.5705,29.2363,29.2951,566500.0],["2025-11-18",29.2755,29.8642,29.2363,29.6581,710400.0],["2025-11-19",29.6385,29.9426,29.4423,29.6287,415700.0],["2025-11-20",30.0113,30.3939,29.5306,29.7562,615500.0],["2025-11-21",29.6777,30.9532,29.6581,30.7668,670500.0],["2025-11-24",30.6294,30.8845,30.2958,30.3743,639900.0],["2025-11-25",30.6098,31.2279,30.3154,31.0513,567100.0],["2025-11-26",30.806,31.0316,30.5607,30.649,1087100.0],["2025-11-28",30.6392,30.8354,30.5803,30.649,312700.0],["2025-12-01",30.4724,31.2769,30.4037,30.9924,680800.0],["2025-12-02",31.1396,31.1788,30.5019,30.5411,586400.0],["2025-12-03",30.6883,31.1494,30.4234,31.0513,733600.0],["2025-12-04",31.0022,31.2475,30.8943,31.012,922100.0],["2025-12-05",30.963,30.9924,30.4626,30.4724,700200.0],["2025-12-08",30.4822,30.9335,30.3351,30.5411,916300.0],["2025-12-09",30.5902,30.9041,30.4332,30.4822,695900.0],["2025-12-10",30.4528,31.2573,30.4234,31.0709,1687200.0],["2025-12-11",31.1003,31.4927,31.1003,31.1494,909600.0],["2025-12-12",31.2965,31.3554,30.8943,30.9924,1049000.0],["2025-12-15",31.2688,31.476,30.7062,30.9628,944300.0],["2025-12-16",31.0812,31.2095,30.8542,31.0812,1291200.0],["2025-12-17",31.0023,31.4069,30.8542,30.8838,775200.0],["2025-12-18",31.0911,31.2786,30.6963,30.8246,888400.0],["2025-12-19",30.7456,30.8838,30.2127,30.6568,2290900.0],["2025-12-22",30.6272,31.0812,30.5285,30.7555,608900.0],["2025-12-23",30.6173,30.9727,30.4989,30.5581,657200.0],["2025-12-24",30.5186,30.6173,30.4101,30.4594,272900.0],["2025-12-26",30.489,30.568,30.2324,30.4495,510600.0],["2025-12-29",30.5384,30.5976,30.0547,30.1238,588900.0],["2025-12-30",30.0646,30.1534,29.8968,29.9659,670000.0],["2025-12-31",29.9067,30.0153,29.4527,29.4823,807700.0],["2026-01-02",29.5217,29.8672,29.0578,29.6303,960600.0],["2026-01-05",29.5119,30.795,29.2552,30.3706,1078700.0],["2026-01-06",30.1238,31.1108,30.0942,30.9233,812900.0],["2026-01-07",30.9825,31.1503,30.2719,30.6075,626800.0],["2026-01-08",30.4199,31.9103,30.4199,31.6636,722400.0],["2026-01-09",31.6044,31.9202,31.0516,31.1602,696500.0],["2026-01-12",30.8049,31.1405,30.7456,31.1108,585800.0],["2026-01-13",31.1108,31.4958,31.0615,31.3576,760700.0],["2026-01-14",31.3576,32.009,31.249,31.7228,742500.0],["2026-01-15",31.634,32.542,31.634,32.2262,608800.0],["2026-01-16",32.1867,32.4137,31.4267,32.1176,686600.0],["2026-01-20",31.5747,32.167,31.3477,31.9103,511700.0],["2026-01-21",32.1176,33.4599,32.0288,33.3711,824400.0],["2026-01-22",33.381,34.1212,32.7789,33.2625,956500.0],["2026-01-23",32.9664,33.9337,32.1472,32.3249,892600.0],["2026-01-26",32.2854,33.2231,31.3872,31.634,1165100.0],["2026-01-27",31.7919,32.0189,31.4069,31.4267,718400.0],["2026-01-28",31.5056,31.5254,30.8049,30.9134,792600.0],["2026-01-29",31.0319,31.3971,30.8049,31.3379,923900.0],["2026-01-30",31.1207,31.5451,30.8147,31.4069,2514000.0],["2026-02-02",31.4267,32.3347,31.2786,31.9893,846500.0],["2026-02-03",31.8412,33.1145,31.8314,32.8579,1152000.0],["2026-02-04",33.1441,33.9831,31.5846,33.7166,728000.0],["2026-02-05",33.7166,34.1903,33.4599,33.7758,776400.0],["2026-02-06",34.0225,34.5457,33.9041,34.3285,970600.0],["2026-02-09",34.1509,34.447,33.9041,34.0916,535900.0],["2026-02-10",33.9041,34.2693,33.1836,33.2329,623100.0],["2026-02-11",33.46,33.8942,32.9171,33.1935,682000.0],["2026-02-12",33.5093,34.1509,32.6309,33.0059,870200.0],["2026-02-13",33.0059,33.2823,32.6111,33.0454,468100.0],["2026-02-17",33.1638,33.5981,32.7493,33.0158,682500.0],["2026-02-18",32.8579,33.5488,32.4334,32.542,498500.0],["2026-02-19",32.2953,32.7098,32.2064,32.6703,474400.0],["2026-02-20",32.6309,33.2724,32.1077,32.8973,888500.0],["2026-02-23",32.8776,33.0158,31.4267,31.5649,667300.0],["2026-02-24",31.6438,32.0288,31.2688,31.8018,472600.0],["2026-02-25",32.0288,32.4334,31.7425,32.315,449300.0],["2026-02-26",32.4631,33.1342,32.1966,33.0158,800200.0],["2026-02-27",32.2755,32.2854,30.4989,30.5285,1382400.0],["2026-03-02",30.0547,31.555,29.6402,30.4693,1924600.0],["2026-03-03",29.729,30.3508,29.1664,29.9462,1149500.0],["2026-03-04",30.2423,30.4199,29.8475,30.0843,836400.0],["2026-03-05",29.6501,30.0547,29.4625,29.9067,786300.0],["2026-03-06",29.0578,29.7586,28.515,29.6895,972000.0],["2026-03-09",29.3243,30.0152,28.7321,29.8672,1061800.0],["2026-03-10",29.7882,30.6371,29.4823,29.9955,801100.0],["2026-03-11",29.5908,29.956,29.275,29.4921,877300.0],["2026-03-12",28.6532,29.5316,28.1695,29.2256,917800.0],["2026-03-13",29.3846,29.7422,28.8183,29.3647,750500.0],["2026-03-16",29.5932,29.7621,29.2654,29.2952,727200.0],["2026-03-17",29.6429,29.7521,28.7885,29.1362,849000.0],["2026-03-18",28.868,29.0766,28.3316,28.4011,901100.0],["2026-03-19",28.3316,28.6693,27.9342,28.4607,670700.0],["2026-03-20",28.4111,28.868,28.2124,28.7587,2125500.0],["2026-03-23",29.5237,30.0104,29.1164,29.3448,917900.0],["2026-03-24",29.017,29.7819,29.017,29.3548,683800.0],["2026-03-25",29.6528,29.7521,28.9972,29.1958,517300.0],["2026-03-26",28.9674,29.3548,28.9674,29.3349,621800.0],["2026-03-27",29.1164,29.2554,28.7786,28.7985,613300.0],["2026-03-30",28.9177,29.2058,28.8283,28.9375,557800.0],["2026-03-31",29.4541,29.5634,28.9077,29.2554,1014400.0],["2026-04-01",29.4044,29.9011,29.3051,29.6528,566500.0],["2026-04-02",29.4243,29.8217,29.1859,29.7819,593200.0],["2026-04-06",29.6031,30.2488,29.5535,30.1892,502500.0],["2026-04-07",30.1197,30.5568,30.0402,30.3184,636000.0],["2026-04-08",31.0237,31.4707,30.9442,31.0038,796800.0],["2026-04-09",30.7555,31.58,30.6462,31.4707,602800.0],["2026-04-10",31.3217,31.431,30.8747,30.9541,458300.0],["2026-04-13",30.8647,31.3118,30.6263,31.2224,584500.0],["2026-04-14",31.0535,31.2422,29.9309,31.1926,637800.0],["2026-04-15",31.1628,31.3316,29.9409,30.9343,660200.0],["2026-04-16",30.7853,30.9343,30.5866,30.7555,674500.0],["2026-04-17",32.0469,32.782,31.4012,32.2555,885100.0],["2026-04-20",32.1959,32.633,31.7091,32.4244,715800.0],["2026-04-21",32.3846,32.7224,31.9674,32.0469,916700.0],["2026-04-22",32.2157,32.2754,31.5899,31.7787,652400.0],["2026-04-23",31.8283,32.2356,31.5402,32.1959,508400.0],["2026-04-24",32.0767,32.3747,31.6396,31.7489,562100.0],["2026-04-27",31.6793,32.484,31.6793,32.2157,624300.0],["2026-04-28",32.3846,32.623,32.2555,32.4641,705800.0],["2026-04-29",32.1263,32.3548,31.58,31.6296,738700.0],["2026-04-30",31.5204,32.2555,31.3912,32.0568,610200.0],["2026-05-01",32.0965,32.5336,31.7191,32.3449,1025500.0],["2026-05-04",31.9972,32.2455,31.4707,31.58,674500.0],["2026-05-05",31.6197,32.0965,31.5601,32.0071,558600.0],["2026-05-06",32.3449,32.7422,32.325,32.3846,914900.0],["2026-05-07",32.5138,32.6826,32.1462,32.176,696900.0],["2026-05-08",32.1263,32.4343,31.878,32.0469,609800.0],["2026-05-11",32.1661,32.2058,31.1131,31.272,700200.0],["2026-05-12",31.4111,31.6992,30.6859,31.4906,819600.0],["2026-05-13",31.2522,31.6197,30.8846,31.1031,723500.0],["2026-05-14",31.3614,31.6892,31.1329,31.1926,692800.0],["2026-05-15",31.1926,31.4409,30.6859,30.8945,993000.0],["2026-05-18",30.9939,31.6694,30.8548,31.5402,648800.0],["2026-05-19",31.4707,31.5005,31.0634,31.4012,544800.0],["2026-05-20",31.3316,32.1065,31.2124,31.8879,782400.0],["2026-05-21",31.6495,32.0767,31.3912,31.9773,650400.0],["2026-05-22",32.0369,32.4641,31.7886,32.027,578000.0],["2026-05-26",32.0767,32.5237,32.0767,32.4244,775700.0],["2026-05-27",32.5833,32.6429,32.0866,32.2555,738700.0],["2026-05-28",32.0866,32.5038,31.9078,32.484,713000.0],["2026-05-29",32.3151,32.6131,32.2455,32.4641,838200.0],["2026-06-01",32.2058,32.2853,31.5601,31.9575,985800.0],["2026-06-02",31.8085,32.6429,31.7191,32.4244,906400.0],["2026-06-03",32.1959,32.2157,31.4906,31.5005,906300.0],["2026-06-04",31.8979,32.5336,31.8184,32.1363,1258300.0],["2026-06-05",32.2158,32.5535,32.1462,32.2654,878500.0],["2026-06-08",32.3648,32.7124,32.325,32.4641,761800.0],["2026-06-09",32.6826,33.4873,32.6826,32.9012,976200.0],["2026-06-10",33.1197,33.3979,32.8317,32.9906,1115200.0],["2026-06-11",33.229,33.2687,32.7422,33.08,768300.0],["2026-06-12",33.16,33.66,33.16,33.65,665800.0],["2026-06-15",33.79,34.08,33.11,33.35,897500.0],["2026-06-16",33.41,33.66,33.24,33.39,942900.0],["2026-06-17",33.2,33.48,32.27,32.57,1163700.0],["2026-06-18",32.86,33.09,32.69,32.78,1977000.0],["2026-06-22",32.77,33.39,32.77,33.09,662400.0],["2026-06-23",33.0,33.57,32.87,33.5,881100.0],["2026-06-24",33.51,34.11,33.51,34.04,1127700.0],["2026-06-25",34.3,35.31,33.7,34.94,1300200.0],["2026-06-26",35.14,35.42,34.95,35.24,4501200.0],["2026-06-29",34.97,35.12,34.29,34.48,1219200.0],["2026-06-30",34.48,34.82,34.22,34.6,935800.0],["2026-07-01",34.67,35.58,34.5,35.45,993800.0],["2026-07-02",35.68,35.77,34.65,34.88,947800.0],["2026-07-06",34.8,35.095,34.67,34.75,587952.273195],["2026-07-07",34.91,35.18,34.64,34.67,726053.307509],["2026-07-08",34.25,34.58,33.9,33.98,1008267.908144],["2026-07-09",34,34.74,34,34.63,693082.817195],["2026-07-10",34.74,34.8413,34.29,34.56,621778.4026],["2026-07-13",34.7,34.865,34.5,34.72,657052.874955],["2026-07-14",34.69,34.87,34.405,34.64,671770.434994],["2026-07-15",34.74,35.415,34.73,35.22,795233.62419],["2026-07-16",35.35,36.52,35.14,36.5,1143044.67406],["2026-07-17",36.29,36.36,35.16,35.32,1291885.730952],["2026-07-20",35.32,35.34,34.585,34.88,817331.355662],["2026-07-21",34.66,34.94,34.33,34.78,878844.553154],["2026-07-22",34.86,34.86,34.43,34.68,727918.600698],["2026-07-23",34.48,34.52,33.94,34.5,848946.15587],["2026-07-24",34.67,35.12,34.51,34.68,677555.409561],["2026-07-27",34.85,35.015,34.42,34.44,576769.451529],["2026-07-28",34.84,35.27,34.74,35.21,905381.466214],["2026-07-29",35.03,35.48,35.01,35.24,852873.78035],["2026-07-30",35.31,35.57,34.9,34.92,632672.992913],["2026-07-31",35.26,35.29,34.75,35.14,811161.499283],["2026-08-03",35.42,35.745,35.2,35.42,777533.294867],["2026-08-04",35.4,35.71,35.2,35.53,774309.060356],["2026-08-05",35.76,35.76,35.21,35.31,689038.258237],["2026-08-06",35.56,35.62,34.68,34.71,478078.132797],["2026-08-07",34.52,34.76,34.345,34.67,593269.930336],["2026-08-10",34.55,34.69,34.34,34.505,96901.02267],["2026-08-11",34.45,34.959,34.45,34.8,571238.274632],["2026-08-12",34.76,35.04,34.68,34.95,547566.302062],["2026-08-13",35.14,35.32,35.05,35.13,478305.579077],["2026-08-14",35.02,35.36,34.95,35.28,517383.791327],["2026-08-17",35.1,35.33,34.81,34.86,762277.064844],["2026-08-18",34.93,34.93,34.47,34.63,580868.757974],["2026-08-19",34.78,34.78,33.965,34.12,721754.691694],["2026-08-20",34.04,34.4,33.87,34.23,789467.404654],["2026-08-21",34.47,34.69,33.98,34.13,760471.943284],["2026-08-24",34.21,34.51,33.91,33.96,521784.109349],["2026-08-25",33.97,34.08,33.53,33.71,543002.932161],["2026-08-26",33.85,33.98,33.5667,33.67,499691.162734],["2026-08-27",33.34,33.65,32.8437,33.07,567254.934776],["2026-08-28",33.19,33.5,33.08,33.39,635196.71291],["2026-08-31",33.36,33.36,33.06,33.23,605894.744343],["2026-09-01",33.19,33.3,32.56,32.6,545554.283365],["2026-09-02",32.77,33.52,32.77,33.22,776308.675855],["2026-09-03",33.36,33.67,33.185,33.34,501801.758494],["2026-09-04",33.11,33.65,33.11,33.44,431006.527697],["2026-09-08",33.22,33.41,33.05,33.11,589765.853344],["2026-09-09",32.66,32.98,32.52,32.69,641301.376874],["2026-09-10",32.68,33.08,32.32,33.06,620561.774753],["2026-09-11",33.38,33.45,32.825,33.16,675337.072823],["2026-09-14",32.97,33.44,32.85,33.26,827488.964054]]}