{"t":"FIZZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-09-13",0.388,0.4975,0.388,0.4179,1440000.0],["1991-09-16",0.4477,0.4477,0.398,0.4079,161280.0],["1991-09-17",0.4378,0.4378,0.388,0.4278,207360.0],["1991-09-18",0.4278,0.4278,0.388,0.4278,88320.0],["1991-09-19",0.388,0.4278,0.388,0.4042,76800.0],["1991-09-20",0.388,0.4278,0.388,0.388,49920.0],["1991-09-23",0.4079,0.4079,0.3632,0.3781,998400.0],["1991-09-24",0.3632,0.398,0.3582,0.398,61440.0],["1991-09-25",0.398,0.398,0.398,0.398,0.0],["1991-09-26",0.3582,0.388,0.3582,0.388,72960.0],["1991-09-27",0.3482,0.388,0.3383,0.388,92160.0],["1991-09-30",0.3383,0.3681,0.3283,0.3681,61440.0],["1991-10-01",0.3283,0.3681,0.3283,0.3681,241920.0],["1991-10-02",0.3383,0.3681,0.3383,0.3681,99840.0],["1991-10-03",0.3482,0.3532,0.3482,0.3482,234240.0],["1991-10-04",0.3482,0.3681,0.3433,0.3582,168960.0],["1991-10-07",0.3433,0.3582,0.3433,0.3582,34560.0],["1991-10-08",0.3532,0.3582,0.3433,0.3582,226560.0],["1991-10-09",0.3433,0.3433,0.3433,0.3433,134400.0],["1991-10-10",0.3283,0.3582,0.3283,0.3582,7680.0],["1991-10-11",0.3296,0.3383,0.3296,0.3383,96000.0],["1991-10-14",0.3482,0.3582,0.3283,0.3582,11520.0],["1991-10-15",0.3383,0.3383,0.3084,0.3283,230400.0],["1991-10-16",0.2885,0.3383,0.2885,0.3383,53760.0],["1991-10-17",0.3383,0.3383,0.2935,0.3084,23040.0],["1991-10-18",0.2985,0.2985,0.2985,0.2985,7680.0],["1991-10-21",0.2985,0.2985,0.2985,0.2985,11520.0],["1991-10-22",0.2985,0.3383,0.2985,0.3283,180480.0],["1991-10-23",0.2985,0.3283,0.2985,0.3283,38400.0],["1991-10-24",0.2985,0.3283,0.2985,0.3283,26880.0],["1991-10-25",0.3283,0.3283,0.2985,0.3184,88320.0],["1991-10-28",0.2985,0.3184,0.2985,0.3084,38400.0],["1991-10-29",0.2985,0.2985,0.2985,0.2985,3840.0],["1991-10-30",0.2985,0.3184,0.2985,0.3084,53760.0],["1991-10-31",0.2997,0.3184,0.2997,0.3184,15360.0],["1991-11-01",0.3134,0.3184,0.2985,0.3184,103680.0],["1991-11-04",0.3184,0.3184,0.3184,0.3184,0.0],["1991-11-05",0.2985,0.3084,0.2985,0.3084,157440.0],["1991-11-06",0.2985,0.3084,0.2985,0.3084,34560.0],["1991-11-07",0.2985,0.2985,0.2985,0.2985,3840.0],["1991-11-08",0.2985,0.3283,0.2985,0.3134,322560.0],["1991-11-11",0.306,0.3109,0.3035,0.3035,161280.0],["1991-11-12",0.3035,0.3035,0.3035,0.3035,0.0],["1991-11-13",0.3035,0.3084,0.3035,0.3035,34560.0],["1991-11-14",0.3084,0.3134,0.3084,0.3084,111360.0],["1991-11-15",0.3084,0.3084,0.3035,0.3035,72960.0],["1991-11-18",0.3035,0.3084,0.2935,0.301,207360.0],["1991-11-19",0.2935,0.2985,0.2786,0.2885,172800.0],["1991-11-20",0.2711,0.2786,0.2637,0.2761,165120.0],["1991-11-21",0.2612,0.2786,0.2562,0.2562,176640.0],["1991-11-22",0.2562,0.2711,0.2562,0.2662,76800.0],["1991-11-25",0.2612,0.2637,0.2612,0.2637,80640.0],["1991-11-26",0.2686,0.2686,0.2686,0.2686,26880.0],["1991-11-27",0.2786,0.2885,0.2637,0.2885,53760.0],["1991-11-29",0.2686,0.2885,0.2686,0.2686,26880.0],["1991-12-02",0.2885,0.2885,0.2885,0.2885,3840.0],["1991-12-03",0.2885,0.2885,0.2885,0.2885,0.0],["1991-12-04",0.2686,0.2686,0.2686,0.2686,46080.0],["1991-12-05",0.2686,0.2686,0.2686,0.2686,0.0],["1991-12-06",0.2686,0.2686,0.2686,0.2686,0.0],["1991-12-09",0.2686,0.2885,0.2686,0.2686,69120.0],["1991-12-10",0.2736,0.2836,0.2686,0.2686,42240.0],["1991-12-11",0.2686,0.2836,0.2686,0.2836,99840.0],["1991-12-12",0.2836,0.2836,0.2711,0.2711,96000.0],["1991-12-13",0.2637,0.2686,0.2637,0.2686,38400.0],["1991-12-16",0.2587,0.2587,0.2587,0.2587,11520.0],["1991-12-17",0.2587,0.2686,0.2587,0.2587,80640.0],["1991-12-18",0.2562,0.2637,0.2512,0.2512,122880.0],["1991-12-19",0.2637,0.2637,0.2637,0.2637,3840.0],["1991-12-20",0.2338,0.2338,0.2338,0.2338,3840.0],["1991-12-23",0.2338,0.2637,0.2338,0.2637,107520.0],["1991-12-24",0.2637,0.2637,0.2637,0.2637,0.0],["1991-12-26",0.2537,0.2537,0.2388,0.2388,15360.0],["1991-12-27",0.2686,0.2686,0.2686,0.2686,3840.0],["1991-12-30",0.2388,0.2686,0.2288,0.2686,211200.0],["1991-12-31",0.2288,0.2637,0.2288,0.2637,23040.0],["1992-01-02",0.2637,0.2637,0.2637,0.2637,0.0],["1992-01-03",0.2288,0.2487,0.2239,0.2239,15360.0],["1992-01-06",0.2239,0.2239,0.2239,0.2239,3840.0],["1992-01-07",0.2239,0.2537,0.2239,0.2537,19200.0],["1992-01-08",0.2239,0.2388,0.2239,0.2388,145920.0],["1992-01-09",0.2239,0.2537,0.2239,0.2537,23040.0],["1992-01-10",0.2239,0.2239,0.2239,0.2239,11520.0],["1992-01-13",0.2487,0.2487,0.2239,0.2338,49920.0],["1992-01-14",0.2338,0.2338,0.2338,0.2338,0.0],["1992-01-15",0.2239,0.2338,0.2239,0.2338,38400.0],["1992-01-16",0.2338,0.2338,0.2338,0.2338,0.0],["1992-01-17",0.2288,0.2288,0.2288,0.2288,3840.0],["1992-01-20",0.2239,0.2487,0.2239,0.2487,195840.0],["1992-01-21",0.2388,0.2438,0.2239,0.2239,26880.0],["1992-01-22",0.2438,0.2438,0.2438,0.2438,11520.0],["1992-01-23",0.2438,0.2438,0.2438,0.2438,0.0],["1992-01-24",0.2239,0.2637,0.2239,0.2637,26880.0],["1992-01-27",0.2637,0.2637,0.2338,0.2388,26880.0],["1992-01-28",0.2239,0.2239,0.2239,0.2239,53760.0],["1992-01-29",0.2239,0.2338,0.2239,0.2239,34560.0],["1992-01-30",0.2239,0.2338,0.2239,0.2239,96000.0],["1992-01-31",0.2239,0.2239,0.2239,0.2239,0.0],["1992-02-03",0.2239,0.2313,0.2239,0.2313,115200.0],["1992-02-04",0.2388,0.2388,0.2388,0.2388,26880.0],["1992-02-05",0.2388,0.2438,0.2338,0.2338,161280.0],["1992-02-06",0.2537,0.2537,0.2537,0.2537,3840.0],["1992-02-07",0.2388,0.2637,0.2388,0.2637,226560.0],["1992-02-10",0.2686,0.2686,0.2537,0.2587,410880.0],["1992-02-11",0.2686,0.2786,0.2637,0.2637,76800.0],["1992-02-12",0.2786,0.2985,0.2637,0.2736,226560.0],["1992-02-13",0.2935,0.2985,0.2935,0.2985,176640.0],["1992-02-14",0.3184,0.3184,0.2885,0.3184,268800.0],["1992-02-18",0.2935,0.3084,0.2686,0.2985,307200.0],["1992-02-19",0.2686,0.2686,0.2487,0.2537,192000.0],["1992-02-20",0.2985,0.2985,0.2985,0.2985,30720.0],["1992-02-21",0.2537,0.2786,0.2537,0.2786,15360.0],["1992-02-24",0.2885,0.2885,0.2587,0.2885,38400.0],["1992-02-25",0.2885,0.2885,0.2885,0.2885,0.0],["1992-02-26",0.2885,0.2885,0.2885,0.2885,0.0],["1992-02-27",0.2587,0.2587,0.2587,0.2587,11520.0],["1992-02-28",0.2587,0.2786,0.2587,0.2686,176640.0],["1992-03-02",0.2587,0.2786,0.2587,0.2587,19200.0],["1992-03-03",0.2587,0.2786,0.2587,0.2786,46080.0],["1992-03-04",0.2786,0.2786,0.2587,0.2786,46080.0],["1992-03-05",0.2587,0.2686,0.2587,0.2686,80640.0],["1992-03-06",0.2786,0.2786,0.2587,0.2786,11520.0],["1992-03-09",0.2786,0.2786,0.2587,0.2786,88320.0],["1992-03-10",0.2587,0.2686,0.2587,0.2686,30720.0],["1992-03-11",0.2587,0.2686,0.2487,0.2587,69120.0],["1992-03-12",0.2487,0.2736,0.2487,0.2612,30720.0],["1992-03-13",0.2487,0.2686,0.2487,0.2686,65280.0],["1992-03-16",0.2686,0.2686,0.2239,0.2239,15360.0],["1992-03-17",0.2239,0.2637,0.2239,0.2637,69120.0],["1992-03-18",0.2637,0.2637,0.2637,0.2637,0.0],["1992-03-19",0.2239,0.2537,0.2239,0.2537,57600.0],["1992-03-20",0.2438,0.2438,0.2438,0.2438,3840.0],["1992-03-23",0.2239,0.2313,0.2239,0.2239,126720.0],["1992-03-24",0.2239,0.2338,0.2239,0.2338,157440.0],["1992-03-25",0.2239,0.2313,0.2189,0.2313,215040.0],["1992-03-26",0.2189,0.2313,0.2189,0.2313,65280.0],["1992-03-27",0.2189,0.2313,0.2189,0.2313,76800.0],["1992-03-30",0.2189,0.2313,0.2189,0.2288,69120.0],["1992-03-31",0.2189,0.2189,0.2189,0.2189,11520.0],["1992-04-01",0.2189,0.2288,0.2189,0.2288,42240.0],["1992-04-02",0.2189,0.2288,0.2189,0.2288,215040.0],["1992-04-03",0.2189,0.2313,0.2189,0.2313,88320.0],["1992-04-06",0.2189,0.2338,0.2139,0.2189,138240.0],["1992-04-07",0.2139,0.2239,0.2139,0.2239,42240.0],["1992-04-08",0.2139,0.2239,0.2139,0.2214,46080.0],["1992-04-09",0.2239,0.2338,0.2089,0.2089,38400.0],["1992-04-10",0.2089,0.2189,0.2089,0.2189,257280.0],["1992-04-13",0.2313,0.2313,0.2313,0.2313,69120.0],["1992-04-14",0.2089,0.2214,0.2089,0.2214,226560.0],["1992-04-15",0.2089,0.2189,0.199,0.2189,330240.0],["1992-04-16",0.199,0.2089,0.199,0.2089,295680.0],["1992-04-20",0.199,0.2189,0.199,0.2089,61440.0],["1992-04-21",0.199,0.2089,0.199,0.2089,349440.0],["1992-04-22",0.199,0.2189,0.199,0.2189,92160.0],["1992-04-23",0.199,0.199,0.199,0.199,42240.0],["1992-04-24",0.199,0.2189,0.199,0.2089,165120.0],["1992-04-27",0.2089,0.2089,0.2089,0.2089,0.0],["1992-04-28",0.204,0.204,0.199,0.199,30720.0],["1992-04-29",0.199,0.199,0.199,0.199,0.0],["1992-04-30",0.1791,0.1965,0.1791,0.1965,42240.0],["1992-05-01",0.1791,0.1791,0.1791,0.1791,3840.0],["1992-05-04",0.1791,0.1791,0.1791,0.1791,11520.0],["1992-05-05",0.1965,0.199,0.1642,0.1866,157440.0],["1992-05-06",0.1592,0.194,0.1592,0.194,84480.0],["1992-05-07",0.1691,0.1791,0.1691,0.1791,80640.0],["1992-05-08",0.1691,0.1729,0.1691,0.1691,84480.0],["1992-05-11",0.1691,0.1691,0.1691,0.1691,3840.0],["1992-05-12",0.1791,0.1791,0.1691,0.1791,161280.0],["1992-05-13",0.1691,0.1691,0.1691,0.1691,84480.0],["1992-05-14",0.1691,0.189,0.1691,0.189,23040.0],["1992-05-15",0.1791,0.1791,0.1691,0.1791,226560.0],["1992-05-18",0.1716,0.189,0.1716,0.189,38400.0],["1992-05-19",0.1716,0.1791,0.1592,0.1791,84480.0],["1992-05-20",0.1592,0.1791,0.1592,0.1791,42240.0],["1992-05-21",0.1791,0.1791,0.1791,0.1791,0.0],["1992-05-22",0.1716,0.1791,0.1691,0.1716,161280.0],["1992-05-26",0.1791,0.1791,0.1691,0.1791,61440.0],["1992-05-27",0.1791,0.1791,0.1791,0.1791,26880.0],["1992-05-28",0.1791,0.2139,0.1791,0.2102,506880.0],["1992-05-29",0.204,0.2189,0.204,0.2127,357120.0],["1992-06-01",0.2189,0.2214,0.2152,0.2214,53760.0],["1992-06-02",0.2214,0.2214,0.2139,0.2214,168960.0],["1992-06-03",0.2139,0.2264,0.2139,0.2239,284160.0],["1992-06-04",0.2264,0.2264,0.2189,0.2239,272640.0],["1992-06-05",0.2189,0.2288,0.2189,0.2288,311040.0],["1992-06-08",0.2288,0.2288,0.2214,0.2239,76800.0],["1992-06-09",0.2226,0.2288,0.2214,0.2239,168960.0],["1992-06-10",0.2214,0.2288,0.2214,0.2214,241920.0],["1992-06-11",0.2239,0.2288,0.2214,0.2264,49920.0],["1992-06-12",0.2214,0.2226,0.2214,0.2214,84480.0],["1992-06-15",0.2214,0.2264,0.2214,0.2264,107520.0],["1992-06-16",0.2264,0.2264,0.2214,0.2264,115200.0],["1992-06-17",0.2214,0.2239,0.2164,0.2239,103680.0],["1992-06-18",0.2164,0.2239,0.2065,0.2239,291840.0],["1992-06-19",0.2065,0.2189,0.2065,0.2189,15360.0],["1992-06-22",0.2189,0.2189,0.2189,0.2189,23040.0],["1992-06-23",0.2189,0.2189,0.2065,0.2177,92160.0],["1992-06-24",0.2065,0.2177,0.2065,0.2177,34560.0],["1992-06-25",0.2065,0.2065,0.2065,0.2065,11520.0],["1992-06-26",0.2177,0.2177,0.2065,0.2065,11520.0],["1992-06-29",0.2177,0.2177,0.2065,0.2089,84480.0],["1992-06-30",0.2065,0.2139,0.2065,0.2065,99840.0],["1992-07-01",0.2065,0.2089,0.199,0.2089,30720.0],["1992-07-02",0.199,0.2139,0.199,0.2065,65280.0],["1992-07-06",0.199,0.2065,0.199,0.2065,72960.0],["1992-07-07",0.199,0.2065,0.199,0.2065,30720.0],["1992-07-08",0.199,0.2065,0.199,0.2065,38400.0],["1992-07-09",0.2065,0.2065,0.199,0.199,149760.0],["1992-07-10",0.2139,0.2139,0.199,0.204,460800.0],["1992-07-13",0.2139,0.2139,0.204,0.204,80640.0],["1992-07-14",0.204,0.204,0.204,0.204,3840.0],["1992-07-15",0.204,0.204,0.204,0.204,46080.0],["1992-07-16",0.2139,0.2139,0.199,0.2089,30720.0],["1992-07-17",0.2139,0.2214,0.2102,0.2214,387840.0],["1992-07-20",0.2189,0.2239,0.2189,0.2189,576000.0],["1992-07-21",0.2239,0.2239,0.2189,0.2239,345600.0],["1992-07-22",0.2239,0.2264,0.2189,0.2189,622080.0],["1992-07-23",0.2239,0.2239,0.2189,0.2239,192000.0],["1992-07-24",0.2189,0.2239,0.2189,0.2189,23040.0],["1992-07-27",0.2239,0.2239,0.2226,0.2226,72960.0],["1992-07-28",0.2239,0.2239,0.2189,0.2214,96000.0],["1992-07-29",0.2164,0.2239,0.2164,0.2189,284160.0],["1992-07-30",0.2214,0.2214,0.2164,0.2164,46080.0],["1992-07-31",0.2239,0.2239,0.2239,0.2239,7680.0],["1992-08-03",0.2239,0.2239,0.2189,0.2189,172800.0],["1992-08-04",0.2239,0.2239,0.2139,0.2214,253440.0],["1992-08-05",0.2239,0.2239,0.2239,0.2239,15360.0],["1992-08-06",0.2239,0.2239,0.2239,0.2239,0.0],["1992-08-07",0.199,0.204,0.199,0.204,65280.0],["1992-08-10",0.199,0.2114,0.199,0.204,84480.0],["1992-08-11",0.204,0.204,0.204,0.204,0.0],["1992-08-12",0.204,0.204,0.204,0.204,3840.0],["1992-08-13",0.2239,0.2239,0.2239,0.2239,11520.0],["1992-08-14",0.2189,0.2189,0.2189,0.2189,3840.0],["1992-08-17",0.2089,0.2089,0.2089,0.2089,11520.0],["1992-08-18",0.204,0.204,0.199,0.199,26880.0],["1992-08-19",0.199,0.2089,0.199,0.204,88320.0],["1992-08-20",0.2114,0.2114,0.189,0.204,103680.0],["1992-08-21",0.204,0.204,0.204,0.204,11520.0],["1992-08-24",0.2139,0.2139,0.199,0.2089,99840.0],["1992-08-25",0.2139,0.2139,0.2139,0.2139,19200.0],["1992-08-26",0.2139,0.2139,0.189,0.2089,69120.0],["1992-08-27",0.2089,0.2089,0.2089,0.2089,0.0],["1992-08-28",0.199,0.204,0.199,0.204,23040.0],["1992-08-31",0.199,0.199,0.199,0.199,7680.0],["1992-09-01",0.199,0.2027,0.199,0.199,65280.0],["1992-09-02",0.199,0.2089,0.189,0.2015,42240.0],["1992-09-03",0.199,0.199,0.199,0.199,38400.0],["1992-09-04",0.189,0.189,0.189,0.189,72960.0],["1992-09-08",0.189,0.189,0.1866,0.1866,149760.0],["1992-09-09",0.189,0.1915,0.189,0.1915,19200.0],["1992-09-10",0.194,0.204,0.1915,0.204,207360.0],["1992-09-11",0.204,0.2139,0.199,0.199,184320.0],["1992-09-14",0.2015,0.2239,0.2015,0.204,88320.0],["1992-09-15",0.204,0.2164,0.204,0.2164,80640.0],["1992-09-16",0.2089,0.2239,0.2089,0.2164,334080.0],["1992-09-17",0.2139,0.2239,0.2089,0.2164,257280.0],["1992-09-18",0.2239,0.2264,0.2164,0.2189,460800.0],["1992-09-21",0.2288,0.2288,0.2201,0.2201,19200.0],["1992-09-22",0.2189,0.2288,0.2189,0.2214,506880.0],["1992-09-23",0.2189,0.2189,0.2189,0.2189,61440.0],["1992-09-24",0.2189,0.2264,0.2189,0.2264,368640.0],["1992-09-25",0.2114,0.2152,0.2089,0.2102,153600.0],["1992-09-28",0.2089,0.2102,0.2089,0.2089,26880.0],["1992-09-29",0.2089,0.2139,0.2089,0.2139,11520.0],["1992-09-30",0.2139,0.2189,0.2139,0.2139,80640.0],["1992-10-01",0.2189,0.2251,0.2139,0.2189,165120.0],["1992-10-02",0.2189,0.2214,0.2139,0.2214,468480.0],["1992-10-05",0.2139,0.2139,0.199,0.199,445440.0],["1992-10-06",0.204,0.204,0.204,0.204,42240.0],["1992-10-07",0.2114,0.2114,0.204,0.2077,107520.0],["1992-10-08",0.2077,0.2077,0.2077,0.2077,0.0],["1992-10-09",0.204,0.2164,0.204,0.2164,23040.0],["1992-10-12",0.2189,0.2189,0.2065,0.2065,57600.0],["1992-10-13",0.2052,0.2139,0.204,0.2139,92160.0],["1992-10-14",0.204,0.204,0.204,0.204,46080.0],["1992-10-15",0.204,0.204,0.199,0.199,61440.0],["1992-10-16",0.199,0.2065,0.199,0.2065,153600.0],["1992-10-19",0.2015,0.2015,0.1915,0.1915,57600.0],["1992-10-20",0.204,0.204,0.204,0.204,3840.0],["1992-10-21",0.1978,0.204,0.1915,0.194,226560.0],["1992-10-22",0.1915,0.204,0.1915,0.1915,172800.0],["1992-10-23",0.1915,0.1965,0.1915,0.1965,180480.0],["1992-10-26",0.1965,0.2002,0.1965,0.1965,218880.0],["1992-10-27",0.199,0.199,0.199,0.199,107520.0],["1992-10-28",0.199,0.199,0.199,0.199,0.0],["1992-10-29",0.199,0.199,0.199,0.199,0.0],["1992-10-30",0.199,0.199,0.199,0.199,19200.0],["1992-11-02",0.1965,0.1965,0.1965,0.1965,38400.0],["1992-11-03",0.194,0.199,0.194,0.199,38400.0],["1992-11-04",0.194,0.194,0.194,0.194,15360.0],["1992-11-05",0.194,0.194,0.194,0.194,19200.0],["1992-11-06",0.194,0.194,0.194,0.194,19200.0],["1992-11-09",0.194,0.194,0.1841,0.194,291840.0],["1992-11-10",0.189,0.1978,0.189,0.1915,268800.0],["1992-11-11",0.189,0.189,0.189,0.189,3840.0],["1992-11-12",0.189,0.1928,0.189,0.1928,115200.0],["1992-11-13",0.1928,0.1928,0.189,0.189,192000.0],["1992-11-16",0.189,0.1915,0.1866,0.1866,149760.0],["1992-11-17",0.1866,0.1866,0.1866,0.1866,38400.0],["1992-11-18",0.1866,0.1866,0.1866,0.1866,11520.0],["1992-11-19",0.1866,0.1866,0.1866,0.1866,57600.0],["1992-11-20",0.194,0.194,0.1866,0.1866,49920.0],["1992-11-23",0.1866,0.1866,0.1866,0.1866,26880.0],["1992-11-24",0.1866,0.1915,0.1816,0.1915,161280.0],["1992-11-25",0.1915,0.1915,0.1915,0.1915,0.0],["1992-11-27",0.1866,0.1915,0.1866,0.1915,72960.0],["1992-11-30",0.1915,0.199,0.1915,0.199,23040.0],["1992-12-01",0.1841,0.1866,0.1841,0.1866,76800.0],["1992-12-02",0.1866,0.1866,0.1866,0.1866,0.0],["1992-12-03",0.1791,0.1841,0.1791,0.1841,376320.0],["1992-12-04",0.1791,0.1791,0.1791,0.1791,7680.0],["1992-12-07",0.1791,0.1816,0.1791,0.1816,7680.0],["1992-12-08",0.1791,0.194,0.1791,0.1816,184320.0],["1992-12-09",0.1816,0.1816,0.1816,0.1816,26880.0],["1992-12-10",0.1816,0.1816,0.1741,0.1741,96000.0],["1992-12-11",0.1741,0.189,0.1741,0.189,30720.0],["1992-12-14",0.189,0.189,0.189,0.189,0.0],["1992-12-15",0.1741,0.1791,0.1741,0.1791,84480.0],["1992-12-16",0.1791,0.189,0.1791,0.189,264960.0],["1992-12-17",0.194,0.1965,0.1841,0.189,195840.0],["1992-12-18",0.1915,0.204,0.1915,0.199,153600.0],["1992-12-21",0.199,0.2089,0.199,0.2089,552960.0],["1992-12-22",0.2089,0.2114,0.194,0.2089,249600.0],["1992-12-23",0.1965,0.2139,0.1965,0.2114,291840.0],["1992-12-24",0.199,0.199,0.199,0.199,7680.0],["1992-12-28",0.2164,0.2164,0.199,0.2114,30720.0],["1992-12-29",0.199,0.199,0.199,0.199,3840.0],["1992-12-30",0.199,0.199,0.199,0.199,30720.0],["1992-12-31",0.199,0.199,0.199,0.199,34560.0],["1993-01-04",0.199,0.2139,0.199,0.2065,153600.0],["1993-01-05",0.2065,0.2065,0.2065,0.2065,0.0],["1993-01-06",0.2065,0.2065,0.2065,0.2065,0.0],["1993-01-07",0.199,0.199,0.199,0.199,19200.0],["1993-01-08",0.199,0.199,0.199,0.199,0.0],["1993-01-11",0.199,0.199,0.199,0.199,0.0],["1993-01-12",0.199,0.199,0.199,0.199,19200.0],["1993-01-13",0.199,0.204,0.194,0.2015,249600.0],["1993-01-14",0.194,0.199,0.194,0.194,295680.0],["1993-01-15",0.194,0.194,0.194,0.194,0.0],["1993-01-18",0.199,0.199,0.1841,0.1841,7680.0],["1993-01-19",0.199,0.199,0.199,0.199,3840.0],["1993-01-20",0.199,0.199,0.1841,0.1841,80640.0],["1993-01-21",0.204,0.204,0.204,0.204,3840.0],["1993-01-22",0.2015,0.204,0.2015,0.204,76800.0],["1993-01-25",0.199,0.2065,0.1965,0.2015,257280.0],["1993-01-26",0.199,0.199,0.199,0.199,76800.0],["1993-01-27",0.2139,0.2139,0.1965,0.1965,23040.0],["1993-01-28",0.1965,0.199,0.1965,0.1965,230400.0],["1993-01-29",0.199,0.199,0.1965,0.199,199680.0],["1993-02-01",0.199,0.199,0.199,0.199,0.0],["1993-02-02",0.2089,0.2089,0.199,0.2089,126720.0],["1993-02-03",0.1965,0.2164,0.1965,0.2164,53760.0],["1993-02-04",0.199,0.2139,0.1965,0.1965,65280.0],["1993-02-05",0.199,0.199,0.1965,0.199,38400.0],["1993-02-08",0.2164,0.2164,0.2164,0.2164,3840.0],["1993-02-09",0.2164,0.2164,0.2164,0.2164,0.0],["1993-02-10",0.199,0.199,0.199,0.199,11520.0],["1993-02-11",0.2164,0.2164,0.2015,0.2015,99840.0],["1993-02-12",0.2164,0.2264,0.204,0.2264,249600.0],["1993-02-16",0.2264,0.2264,0.2139,0.2164,15360.0],["1993-02-17",0.2139,0.2239,0.2139,0.2189,88320.0],["1993-02-18",0.2139,0.2139,0.2139,0.2139,23040.0],["1993-02-19",0.2264,0.2264,0.2139,0.2139,34560.0],["1993-02-22",0.2264,0.2264,0.2264,0.2264,11520.0],["1993-02-23",0.2264,0.2264,0.2139,0.2139,249600.0],["1993-02-24",0.2214,0.2214,0.2139,0.2139,188160.0],["1993-02-25",0.2139,0.2164,0.2139,0.2139,153600.0],["1993-02-26",0.2139,0.2214,0.2139,0.2164,107520.0],["1993-03-01",0.2139,0.2214,0.2139,0.2214,103680.0],["1993-03-02",0.2139,0.2189,0.2089,0.2089,176640.0],["1993-03-03",0.2089,0.2189,0.2089,0.2189,145920.0],["1993-03-04",0.2189,0.2189,0.2065,0.2065,30720.0],["1993-03-05",0.2065,0.2065,0.2065,0.2065,15360.0],["1993-03-08",0.2065,0.2139,0.2065,0.2065,30720.0],["1993-03-09",0.2065,0.2065,0.199,0.199,23040.0],["1993-03-10",0.199,0.199,0.199,0.199,3840.0],["1993-03-11",0.199,0.2114,0.199,0.2114,42240.0],["1993-03-12",0.2114,0.2114,0.2114,0.2114,0.0],["1993-03-15",0.199,0.2114,0.1965,0.1965,157440.0],["1993-03-16",0.1965,0.199,0.1965,0.1965,23040.0],["1993-03-17",0.2114,0.2114,0.199,0.199,96000.0],["1993-03-18",0.199,0.199,0.199,0.199,0.0],["1993-03-19",0.199,0.199,0.199,0.199,11520.0],["1993-03-22",0.199,0.199,0.199,0.199,38400.0],["1993-03-23",0.2114,0.2114,0.2114,0.2114,3840.0],["1993-03-24",0.2114,0.2114,0.2114,0.2114,0.0],["1993-03-25",0.199,0.199,0.199,0.199,19200.0],["1993-03-26",0.199,0.199,0.199,0.199,11520.0],["1993-03-29",0.199,0.2002,0.199,0.2002,126720.0],["1993-03-30",0.2002,0.2002,0.2002,0.2002,0.0],["1993-03-31",0.1965,0.1965,0.1965,0.1965,34560.0],["1993-04-01",0.1965,0.1965,0.1965,0.1965,38400.0],["1993-04-02",0.1965,0.199,0.1965,0.1965,80640.0],["1993-04-05",0.1915,0.1915,0.1915,0.1915,3840.0],["1993-04-06",0.1915,0.2015,0.1915,0.1915,88320.0],["1993-04-07",0.1915,0.1915,0.189,0.189,61440.0],["1993-04-08",0.189,0.189,0.189,0.189,72960.0],["1993-04-12",0.189,0.189,0.189,0.189,7680.0],["1993-04-13",0.189,0.189,0.189,0.189,65280.0],["1993-04-14",0.189,0.189,0.189,0.189,7680.0],["1993-04-15",0.189,0.189,0.189,0.189,0.0],["1993-04-16",0.189,0.194,0.189,0.189,96000.0],["1993-04-19",0.1866,0.1866,0.1866,0.1866,23040.0],["1993-04-20",0.1841,0.1841,0.1841,0.1841,19200.0],["1993-04-21",0.189,0.189,0.1841,0.1841,69120.0],["1993-04-22",0.1791,0.1791,0.1791,0.1791,42240.0],["1993-04-23",0.1816,0.189,0.1816,0.189,15360.0],["1993-04-26",0.1791,0.1841,0.1791,0.1841,134400.0],["1993-04-27",0.1741,0.1741,0.1741,0.1741,3840.0],["1993-04-28",0.1741,0.1841,0.1741,0.1841,49920.0],["1993-04-29",0.1841,0.1841,0.1841,0.1841,0.0],["1993-04-30",0.1766,0.1766,0.1766,0.1766,203520.0],["1993-05-03",0.1766,0.1766,0.1766,0.1766,0.0],["1993-05-04",0.189,0.189,0.1841,0.1841,65280.0],["1993-05-05",0.1841,0.1841,0.1841,0.1841,7680.0],["1993-05-06",0.1841,0.1853,0.1841,0.1841,138240.0],["1993-05-07",0.1841,0.1841,0.1841,0.1841,0.0],["1993-05-10",0.1841,0.1841,0.1841,0.1841,0.0],["1993-05-11",0.1841,0.1841,0.1841,0.1841,0.0],["1993-05-12",0.1791,0.1791,0.1791,0.1791,7680.0],["1993-05-13",0.1791,0.1841,0.1791,0.1803,215040.0],["1993-05-14",0.1741,0.1779,0.1741,0.1779,96000.0],["1993-05-17",0.1779,0.1779,0.1779,0.1779,0.0],["1993-05-18",0.1741,0.1741,0.1741,0.1741,26880.0],["1993-05-19",0.1741,0.1741,0.1741,0.1741,0.0],["1993-05-20",0.1816,0.1816,0.1816,0.1816,11520.0],["1993-05-21",0.1741,0.1741,0.1741,0.1741,3840.0],["1993-05-24",0.1741,0.1741,0.1741,0.1741,0.0],["1993-05-25",0.1741,0.1741,0.1741,0.1741,23040.0],["1993-05-26",0.1741,0.1754,0.1741,0.1754,72960.0],["1993-05-27",0.1741,0.1741,0.1741,0.1741,3840.0],["1993-05-28",0.1691,0.1691,0.1691,0.1691,23040.0],["1993-06-01",0.1691,0.1691,0.1691,0.1691,0.0],["1993-06-02",0.1691,0.1691,0.1691,0.1691,15360.0],["1993-06-03",0.1691,0.1691,0.1691,0.1691,15360.0],["1993-06-04",0.1754,0.1754,0.1729,0.1729,57600.0],["1993-06-07",0.1729,0.1729,0.1729,0.1729,0.0],["1993-06-08",0.1642,0.1642,0.1642,0.1642,76800.0],["1993-06-09",0.1642,0.1691,0.1542,0.1617,337920.0],["1993-06-10",0.1492,0.1492,0.1492,0.1492,7680.0],["1993-06-11",0.1592,0.1592,0.1492,0.1492,65280.0],["1993-06-14",0.1642,0.1642,0.1642,0.1642,57600.0],["1993-06-15",0.1642,0.1691,0.1592,0.1667,491520.0],["1993-06-16",0.1592,0.1816,0.1592,0.1816,245760.0],["1993-06-17",0.1691,0.1766,0.1691,0.1766,38400.0],["1993-06-18",0.1766,0.1766,0.1766,0.1766,0.0],["1993-06-21",0.1691,0.1691,0.1691,0.1691,7680.0],["1993-06-22",0.1704,0.1704,0.1704,0.1704,115200.0],["1993-06-23",0.1691,0.1691,0.1691,0.1691,26880.0],["1993-06-24",0.1691,0.1691,0.1691,0.1691,3840.0],["1993-06-25",0.1691,0.1691,0.1691,0.1691,0.0],["1993-06-28",0.1691,0.1691,0.1691,0.1691,34560.0],["1993-06-29",0.1691,0.1691,0.1691,0.1691,0.0],["1993-06-30",0.1691,0.1691,0.1691,0.1691,3840.0],["1993-07-01",0.1741,0.1791,0.1741,0.1791,19200.0],["1993-07-02",0.1691,0.1691,0.1691,0.1691,34560.0],["1993-07-06",0.1691,0.1691,0.1691,0.1691,0.0],["1993-07-07",0.1691,0.1691,0.1691,0.1691,11520.0],["1993-07-08",0.1691,0.1741,0.1691,0.1741,53760.0],["1993-07-09",0.1716,0.1791,0.1716,0.1716,42240.0],["1993-07-12",0.1791,0.1791,0.1716,0.1716,49920.0],["1993-07-13",0.1691,0.1691,0.1691,0.1691,7680.0],["1993-07-14",0.1791,0.1791,0.1691,0.1691,42240.0],["1993-07-15",0.1691,0.1691,0.1691,0.1691,3840.0],["1993-07-16",0.1691,0.1704,0.1691,0.1691,92160.0],["1993-07-19",0.1691,0.1716,0.1691,0.1716,234240.0],["1993-07-20",0.1691,0.1691,0.1691,0.1691,11520.0],["1993-07-21",0.1691,0.1691,0.1691,0.1691,0.0],["1993-07-22",0.1691,0.1691,0.1691,0.1691,3840.0],["1993-07-23",0.1691,0.1691,0.1691,0.1691,3840.0],["1993-07-26",0.1691,0.1691,0.1691,0.1691,0.0],["1993-07-27",0.1691,0.1691,0.1691,0.1691,19200.0],["1993-07-28",0.1691,0.1691,0.1691,0.1691,3840.0],["1993-07-29",0.1691,0.1691,0.1691,0.1691,15360.0],["1993-07-30",0.1642,0.1691,0.1642,0.1691,172800.0],["1993-08-02",0.1642,0.1642,0.1642,0.1642,19200.0],["1993-08-03",0.1642,0.1642,0.1642,0.1642,0.0],["1993-08-04",0.1642,0.1642,0.1642,0.1642,0.0],["1993-08-05",0.1567,0.1567,0.1567,0.1567,38400.0],["1993-08-06",0.1567,0.1567,0.1567,0.1567,19200.0],["1993-08-09",0.1567,0.1567,0.1567,0.1567,23040.0],["1993-08-10",0.1567,0.1642,0.1567,0.1642,145920.0],["1993-08-11",0.1642,0.1642,0.1642,0.1642,0.0],["1993-08-12",0.1642,0.1642,0.1642,0.1642,0.0],["1993-08-13",0.1617,0.1654,0.1617,0.1629,122880.0],["1993-08-16",0.1617,0.1617,0.1617,0.1617,15360.0],["1993-08-17",0.1617,0.1741,0.1617,0.1741,53760.0],["1993-08-18",0.1691,0.1691,0.1691,0.1691,3840.0],["1993-08-19",0.1766,0.1766,0.1642,0.1691,34560.0],["1993-08-20",0.1617,0.1766,0.1617,0.1766,42240.0],["1993-08-23",0.1667,0.1667,0.1617,0.1617,23040.0],["1993-08-24",0.1617,0.1617,0.1617,0.1617,3840.0],["1993-08-25",0.1617,0.1617,0.1617,0.1617,11520.0],["1993-08-26",0.1691,0.1691,0.1654,0.1654,96000.0],["1993-08-27",0.1691,0.1691,0.1617,0.1691,810240.0],["1993-08-30",0.1691,0.1691,0.1691,0.1691,0.0],["1993-08-31",0.1691,0.1791,0.1691,0.1791,23040.0],["1993-09-01",0.1791,0.1791,0.1791,0.1791,0.0],["1993-09-02",0.1791,0.1791,0.1791,0.1791,0.0],["1993-09-03",0.1791,0.1791,0.1791,0.1791,0.0],["1993-09-07",0.1791,0.1791,0.1791,0.1791,0.0],["1993-09-08",0.1791,0.1791,0.1791,0.1791,0.0],["1993-09-09",0.1642,0.1791,0.1642,0.1791,238080.0],["1993-09-10",0.1841,0.1841,0.1766,0.1766,42240.0],["1993-09-13",0.1766,0.1766,0.1691,0.1691,57600.0],["1993-09-14",0.1691,0.1691,0.1691,0.1691,0.0],["1993-09-15",0.1691,0.1691,0.1691,0.1691,3840.0],["1993-09-16",0.1816,0.1816,0.1816,0.1816,15360.0],["1993-09-17",0.1691,0.1716,0.1691,0.1716,19200.0],["1993-09-20",0.1816,0.1816,0.1704,0.1704,53760.0],["1993-09-21",0.1691,0.1691,0.1667,0.1667,172800.0],["1993-09-22",0.1791,0.1791,0.1791,0.1791,7680.0],["1993-09-23",0.1791,0.1791,0.1667,0.1667,57600.0],["1993-09-24",0.1791,0.1791,0.1667,0.1667,26880.0],["1993-09-27",0.1667,0.1667,0.1667,0.1667,0.0],["1993-09-28",0.1691,0.1704,0.1667,0.1667,80640.0],["1993-09-29",0.1691,0.1691,0.1691,0.1691,153600.0],["1993-09-30",0.1716,0.1841,0.1716,0.1841,299520.0],["1993-10-01",0.1741,0.1841,0.1741,0.1791,844800.0],["1993-10-04",0.1766,0.1766,0.1766,0.1766,19200.0],["1993-10-05",0.1766,0.1816,0.1766,0.1791,61440.0],["1993-10-06",0.1841,0.1965,0.1791,0.189,545280.0],["1993-10-07",0.1866,0.194,0.1866,0.194,115200.0],["1993-10-08",0.194,0.2015,0.194,0.2015,998400.0],["1993-10-11",0.2015,0.2015,0.194,0.194,172800.0],["1993-10-12",0.194,0.2015,0.194,0.1965,1098240.0],["1993-10-13",0.194,0.194,0.194,0.194,38400.0],["1993-10-14",0.2015,0.2015,0.1965,0.1965,410880.0],["1993-10-15",0.2015,0.2015,0.2015,0.2015,3840.0],["1993-10-18",0.2015,0.2015,0.2015,0.2015,0.0],["1993-10-19",0.2015,0.2015,0.2015,0.2015,0.0],["1993-10-20",0.194,0.194,0.194,0.194,38400.0],["1993-10-21",0.1915,0.2015,0.1915,0.1915,280320.0],["1993-10-22",0.194,0.2015,0.194,0.1965,345600.0],["1993-10-25",0.1965,0.1965,0.1965,0.1965,0.0],["1993-10-26",0.1965,0.1965,0.1965,0.1965,7680.0],["1993-10-27",0.199,0.199,0.199,0.199,19200.0],["1993-10-28",0.199,0.199,0.199,0.199,42240.0],["1993-10-29",0.199,0.2065,0.199,0.204,453120.0],["1993-11-01",0.199,0.2027,0.199,0.2027,549120.0],["1993-11-02",0.2015,0.2015,0.2015,0.2015,11520.0],["1993-11-03",0.204,0.2239,0.204,0.2177,1048320.0],["1993-11-04",0.2239,0.2239,0.2139,0.2214,126720.0],["1993-11-05",0.2164,0.2164,0.2164,0.2164,19200.0],["1993-11-08",0.2164,0.2164,0.2164,0.2164,0.0],["1993-11-09",0.2164,0.2164,0.2164,0.2164,7680.0],["1993-11-10",0.2164,0.2164,0.2089,0.2152,138240.0],["1993-11-11",0.2152,0.2152,0.2152,0.2152,0.0],["1993-11-12",0.2089,0.2089,0.2089,0.2089,38400.0],["1993-11-15",0.2089,0.2089,0.2089,0.2089,3840.0],["1993-11-16",0.2089,0.2089,0.2089,0.2089,7680.0],["1993-11-17",0.2089,0.2139,0.2089,0.2114,107520.0],["1993-11-18",0.2127,0.2164,0.2127,0.2127,545280.0],["1993-11-19",0.2127,0.2127,0.2127,0.2127,0.0],["1993-11-22",0.2089,0.2114,0.2089,0.2114,149760.0],["1993-11-23",0.2114,0.2114,0.2114,0.2114,0.0],["1993-11-24",0.2164,0.2164,0.2139,0.2139,115200.0],["1993-11-26",0.2164,0.2288,0.2127,0.2239,468480.0],["1993-11-29",0.2214,0.2288,0.2214,0.2239,288000.0],["1993-11-30",0.2239,0.2338,0.2239,0.2276,96000.0],["1993-12-01",0.2239,0.2239,0.2239,0.2239,15360.0],["1993-12-02",0.2338,0.2363,0.2264,0.2363,326400.0],["1993-12-03",0.2288,0.2326,0.2288,0.2288,495360.0],["1993-12-06",0.2288,0.2288,0.2264,0.2288,72960.0],["1993-12-07",0.2239,0.2264,0.2189,0.2189,222720.0],["1993-12-08",0.2189,0.2214,0.2164,0.2214,291840.0],["1993-12-09",0.2189,0.2214,0.2189,0.2214,23040.0],["1993-12-10",0.2214,0.2276,0.2214,0.2276,360960.0],["1993-12-13",0.2313,0.2313,0.2239,0.2239,7680.0],["1993-12-14",0.2313,0.2313,0.2214,0.2214,215040.0],["1993-12-15",0.2214,0.2251,0.2214,0.2251,487680.0],["1993-12-16",0.2189,0.2239,0.2189,0.2189,460800.0],["1993-12-17",0.2189,0.2214,0.2189,0.2214,80640.0],["1993-12-20",0.2189,0.2189,0.2189,0.2189,38400.0],["1993-12-21",0.2189,0.2214,0.2189,0.2189,153600.0],["1993-12-22",0.2189,0.2214,0.2189,0.2214,30720.0],["1993-12-23",0.2189,0.2214,0.2189,0.2189,522240.0],["1993-12-27",0.2189,0.2189,0.2189,0.2189,0.0],["1993-12-28",0.2189,0.2189,0.2189,0.2189,138240.0],["1993-12-29",0.2189,0.2189,0.2189,0.2189,7680.0],["1993-12-30",0.2189,0.2189,0.2189,0.2189,0.0],["1993-12-31",0.2164,0.2214,0.2139,0.2214,184320.0],["1994-01-03",0.2239,0.2239,0.2164,0.2177,291840.0],["1994-01-04",0.2139,0.2139,0.2139,0.2139,76800.0],["1994-01-05",0.2239,0.2239,0.2139,0.2139,72960.0],["1994-01-06",0.2139,0.2139,0.2139,0.2139,61440.0],["1994-01-07",0.2139,0.2189,0.2089,0.2089,157440.0],["1994-01-10",0.2089,0.2089,0.2089,0.2089,7680.0],["1994-01-11",0.2089,0.2089,0.2089,0.2089,3840.0],["1994-01-12",0.2089,0.2089,0.2089,0.2089,111360.0],["1994-01-13",0.2189,0.2189,0.2089,0.2089,122880.0],["1994-01-14",0.2089,0.2189,0.2089,0.2189,130560.0],["1994-01-17",0.2114,0.2139,0.2102,0.2139,460800.0],["1994-01-18",0.2089,0.2189,0.2089,0.2089,203520.0],["1994-01-19",0.2089,0.2089,0.2089,0.2089,0.0],["1994-01-20",0.2089,0.2089,0.2089,0.2089,0.0],["1994-01-21",0.2102,0.2139,0.2102,0.2139,42240.0],["1994-01-24",0.2102,0.2114,0.2102,0.2114,11520.0],["1994-01-25",0.2089,0.2089,0.2089,0.2089,11520.0],["1994-01-26",0.2189,0.2189,0.2089,0.2089,61440.0],["1994-01-27",0.2089,0.2089,0.2089,0.2089,119040.0],["1994-01-28",0.2089,0.2089,0.2089,0.2089,7680.0],["1994-01-31",0.2089,0.2139,0.2089,0.2139,153600.0],["1994-02-01",0.2015,0.2089,0.199,0.2089,115200.0],["1994-02-02",0.2089,0.2089,0.2089,0.2089,0.0],["1994-02-03",0.1965,0.1965,0.194,0.1953,145920.0],["1994-02-04",0.1841,0.1841,0.1841,0.1841,7680.0],["1994-02-07",0.1841,0.199,0.1841,0.189,130560.0],["1994-02-08",0.199,0.199,0.189,0.199,599040.0],["1994-02-09",0.2089,0.2214,0.2089,0.2214,314880.0],["1994-02-10",0.2214,0.2214,0.2214,0.2214,88320.0],["1994-02-11",0.2114,0.2164,0.2114,0.2164,34560.0],["1994-02-14",0.2114,0.2114,0.2114,0.2114,3840.0],["1994-02-15",0.2114,0.2114,0.2114,0.2114,7680.0],["1994-02-16",0.2114,0.2114,0.2114,0.2114,23040.0],["1994-02-17",0.2114,0.2214,0.2114,0.2164,42240.0],["1994-02-18",0.2114,0.2139,0.2114,0.2114,161280.0],["1994-02-22",0.2139,0.2139,0.2065,0.2065,99840.0],["1994-02-23",0.2065,0.2065,0.2065,0.2065,26880.0],["1994-02-24",0.2065,0.2139,0.2065,0.2139,88320.0],["1994-02-25",0.2065,0.2065,0.2065,0.2065,3840.0],["1994-02-28",0.2065,0.2164,0.2065,0.2164,42240.0],["1994-03-01",0.2089,0.2164,0.2065,0.2164,618240.0],["1994-03-02",0.2065,0.2065,0.2065,0.2065,65280.0],["1994-03-03",0.2065,0.2065,0.2065,0.2065,0.0],["1994-03-04",0.2065,0.2065,0.2065,0.2065,7680.0],["1994-03-07",0.2065,0.2065,0.2065,0.2065,0.0],["1994-03-08",0.2164,0.2164,0.2127,0.2127,107520.0],["1994-03-09",0.2114,0.2114,0.2114,0.2114,38400.0],["1994-03-10",0.2089,0.2089,0.2015,0.2015,952320.0],["1994-03-11",0.204,0.204,0.2027,0.204,172800.0],["1994-03-14",0.204,0.2065,0.204,0.204,80640.0],["1994-03-15",0.2089,0.2089,0.2089,0.2089,111360.0],["1994-03-16",0.2164,0.2164,0.2164,0.2164,103680.0],["1994-03-17",0.2164,0.2313,0.2164,0.2313,1524480.0],["1994-03-18",0.2313,0.2313,0.2239,0.2239,26880.0],["1994-03-21",0.2239,0.2264,0.2214,0.2226,153600.0],["1994-03-22",0.2276,0.2288,0.2214,0.2288,46080.0],["1994-03-23",0.2214,0.2214,0.2214,0.2214,15360.0],["1994-03-24",0.2214,0.2251,0.2164,0.2251,80640.0],["1994-03-25",0.2164,0.2164,0.2164,0.2164,15360.0],["1994-03-28",0.2164,0.2239,0.2164,0.2239,145920.0],["1994-03-29",0.2239,0.2239,0.2239,0.2239,0.0],["1994-03-30",0.2164,0.2189,0.2089,0.2089,165120.0],["1994-03-31",0.2089,0.2089,0.2089,0.2089,11520.0],["1994-04-04",0.199,0.199,0.1915,0.1915,157440.0],["1994-04-05",0.199,0.204,0.194,0.194,337920.0],["1994-04-06",0.2065,0.2065,0.2065,0.2065,3840.0],["1994-04-07",0.194,0.194,0.194,0.194,34560.0],["1994-04-08",0.194,0.194,0.194,0.194,0.0],["1994-04-11",0.194,0.194,0.194,0.194,7680.0],["1994-04-12",0.194,0.194,0.194,0.194,53760.0],["1994-04-13",0.194,0.194,0.194,0.194,19200.0],["1994-04-14",0.1915,0.1915,0.1915,0.1915,130560.0],["1994-04-15",0.1915,0.1915,0.1915,0.1915,0.0],["1994-04-18",0.1915,0.194,0.1915,0.1915,203520.0],["1994-04-19",0.189,0.189,0.1816,0.1816,192000.0],["1994-04-20",0.1791,0.1791,0.1791,0.1791,15360.0],["1994-04-21",0.1791,0.1791,0.1791,0.1791,0.0],["1994-04-22",0.1791,0.1791,0.1791,0.1791,3840.0],["1994-04-25",0.1791,0.1791,0.1791,0.1791,3840.0],["1994-04-26",0.1791,0.1791,0.1791,0.1791,0.0],["1994-04-28",0.1791,0.189,0.1791,0.189,49920.0],["1994-04-29",0.189,0.189,0.189,0.189,0.0],["1994-05-02",0.1791,0.189,0.1791,0.1791,46080.0],["1994-05-03",0.1791,0.1791,0.1791,0.1791,49920.0],["1994-05-04",0.1791,0.1791,0.1791,0.1791,92160.0],["1994-05-05",0.1791,0.1791,0.1791,0.1791,11520.0],["1994-05-06",0.1791,0.1791,0.1791,0.1791,11520.0],["1994-05-09",0.189,0.189,0.189,0.189,3840.0],["1994-05-10",0.1741,0.1741,0.1741,0.1741,38400.0],["1994-05-11",0.1716,0.1716,0.1716,0.1716,26880.0],["1994-05-12",0.1716,0.1716,0.1716,0.1716,0.0],["1994-05-13",0.1716,0.1791,0.1716,0.1716,119040.0],["1994-05-16",0.1667,0.1667,0.1667,0.1667,11520.0],["1994-05-17",0.1667,0.1667,0.1667,0.1667,0.0],["1994-05-18",0.1667,0.1667,0.1667,0.1667,76800.0],["1994-05-19",0.1667,0.1667,0.1667,0.1667,0.0],["1994-05-20",0.1766,0.1766,0.1766,0.1766,15360.0],["1994-05-23",0.1617,0.1617,0.1617,0.1617,3840.0],["1994-05-24",0.1617,0.1617,0.1617,0.1617,0.0],["1994-05-25",0.1766,0.1766,0.1766,0.1766,3840.0],["1994-05-26",0.1617,0.1617,0.1617,0.1617,3840.0],["1994-05-27",0.1766,0.1766,0.1642,0.1642,46080.0],["1994-05-31",0.1766,0.1766,0.1766,0.1766,7680.0],["1994-06-01",0.1766,0.1766,0.1766,0.1766,0.0],["1994-06-02",0.1617,0.1617,0.1617,0.1617,19200.0],["1994-06-03",0.1617,0.1617,0.1617,0.1617,0.0],["1994-06-06",0.1617,0.1617,0.1617,0.1617,0.0],["1994-06-07",0.1617,0.1617,0.1617,0.1617,0.0],["1994-06-08",0.1617,0.1617,0.1617,0.1617,0.0],["1994-06-09",0.1617,0.1617,0.1617,0.1617,0.0],["1994-06-10",0.1766,0.1841,0.1754,0.1791,368640.0],["1994-06-13",0.1691,0.1691,0.1691,0.1691,3840.0],["1994-06-14",0.1691,0.1691,0.1691,0.1691,0.0],["1994-06-15",0.1691,0.1691,0.1691,0.1691,3840.0],["1994-06-16",0.1691,0.1691,0.1691,0.1691,57600.0],["1994-06-17",0.1691,0.1691,0.1691,0.1691,3840.0],["1994-06-20",0.1791,0.1791,0.1791,0.1791,38400.0],["1994-06-21",0.1791,0.1791,0.1791,0.1791,0.0],["1994-06-22",0.1791,0.1791,0.1791,0.1791,0.0],["1994-06-23",0.1791,0.1791,0.1791,0.1791,0.0],["1994-06-24",0.1791,0.1791,0.1791,0.1791,0.0],["1994-06-27",0.1841,0.1841,0.1841,0.1841,3840.0],["1994-06-28",0.1741,0.1741,0.1741,0.1741,3840.0],["1994-06-29",0.1741,0.1741,0.1741,0.1741,0.0],["1994-06-30",0.1716,0.1816,0.1716,0.1816,364800.0],["1994-07-01",0.1816,0.1816,0.1816,0.1816,15360.0],["1994-07-05",0.1816,0.1816,0.1816,0.1816,0.0],["1994-07-06",0.1716,0.1754,0.1716,0.1754,46080.0],["1994-07-07",0.1691,0.1691,0.1691,0.1691,7680.0],["1994-07-08",0.1691,0.1691,0.1691,0.1691,0.0],["1994-07-11",0.1691,0.1691,0.1691,0.1691,0.0],["1994-07-12",0.1691,0.1691,0.1691,0.1691,7680.0],["1994-07-13",0.1691,0.1691,0.1691,0.1691,7680.0],["1994-07-14",0.1691,0.1691,0.1691,0.1691,0.0],["1994-07-15",0.1691,0.1691,0.1691,0.1691,0.0],["1994-07-18",0.1766,0.1816,0.1766,0.1791,84480.0],["1994-07-19",0.1791,0.1791,0.1791,0.1791,0.0],["1994-07-20",0.1741,0.1741,0.1741,0.1741,3840.0],["1994-07-21",0.1741,0.1741,0.1741,0.1741,30720.0],["1994-07-22",0.1691,0.1691,0.1691,0.1691,7680.0],["1994-07-25",0.1691,0.1691,0.1691,0.1691,0.0],["1994-07-26",0.1691,0.1691,0.1691,0.1691,26880.0],["1994-07-27",0.1691,0.1691,0.1691,0.1691,61440.0],["1994-07-28",0.1691,0.1691,0.1691,0.1691,0.0],["1994-07-29",0.1691,0.1691,0.1691,0.1691,0.0],["1994-08-01",0.1691,0.1691,0.1691,0.1691,0.0],["1994-08-02",0.1691,0.1691,0.1691,0.1691,0.0],["1994-08-03",0.1741,0.1741,0.1741,0.1741,115200.0],["1994-08-04",0.1741,0.1741,0.1741,0.1741,0.0],["1994-08-05",0.1741,0.1741,0.1691,0.1716,153600.0],["1994-08-08",0.1667,0.1691,0.1667,0.1691,7680.0],["1994-08-09",0.1791,0.1791,0.1791,0.1791,38400.0],["1994-08-10",0.1791,0.1791,0.1791,0.1791,0.0],["1994-08-11",0.1791,0.1791,0.1791,0.1791,0.0],["1994-08-12",0.1667,0.1667,0.1667,0.1667,38400.0],["1994-08-15",0.1667,0.1667,0.1667,0.1667,0.0],["1994-08-16",0.1667,0.1667,0.1667,0.1667,30720.0],["1994-08-17",0.1791,0.1816,0.1691,0.1816,399360.0],["1994-08-18",0.1816,0.1816,0.1816,0.1816,80640.0],["1994-08-19",0.1816,0.1816,0.1816,0.1816,0.0],["1994-08-22",0.1816,0.1816,0.1816,0.1816,0.0],["1994-08-23",0.1816,0.1816,0.1816,0.1816,0.0],["1994-08-24",0.1816,0.1816,0.1816,0.1816,0.0],["1994-08-25",0.1816,0.1816,0.1791,0.1791,115200.0],["1994-08-26",0.1741,0.1816,0.1741,0.1741,42240.0],["1994-08-29",0.1741,0.1741,0.1741,0.1741,7680.0],["1994-08-30",0.1741,0.1741,0.1741,0.1741,3840.0],["1994-08-31",0.1741,0.1741,0.1741,0.1741,0.0],["1994-09-01",0.1741,0.1741,0.1741,0.1741,3840.0],["1994-09-02",0.1741,0.1741,0.1741,0.1741,11520.0],["1994-09-06",0.1741,0.1816,0.1741,0.1791,142080.0],["1994-09-07",0.1791,0.1791,0.1791,0.1791,0.0],["1994-09-08",0.1841,0.1915,0.1841,0.1915,180480.0],["1994-09-09",0.1915,0.1915,0.1915,0.1915,38400.0],["1994-09-12",0.1915,0.1965,0.189,0.1946,145920.0],["1994-09-13",0.199,0.199,0.199,0.199,57600.0],["1994-09-14",0.199,0.199,0.1841,0.1841,72960.0],["1994-09-15",0.1841,0.1841,0.1841,0.1841,0.0],["1994-09-16",0.199,0.199,0.199,0.199,19200.0],["1994-09-19",0.199,0.199,0.199,0.199,57600.0],["1994-09-20",0.199,0.199,0.1915,0.1915,61440.0],["1994-09-21",0.204,0.204,0.1953,0.1953,23040.0],["1994-09-22",0.1953,0.1953,0.1953,0.1953,0.0],["1994-09-23",0.204,0.2363,0.199,0.2338,364800.0],["1994-09-26",0.2239,0.2264,0.2239,0.2239,15360.0],["1994-09-27",0.2276,0.2276,0.2239,0.2239,23040.0],["1994-09-28",0.2214,0.2214,0.2189,0.2189,195840.0],["1994-09-29",0.2189,0.2264,0.2189,0.2264,322560.0],["1994-09-30",0.2164,0.2164,0.2164,0.2164,38400.0],["1994-10-03",0.2214,0.2214,0.2214,0.2214,7680.0],["1994-10-04",0.2139,0.2189,0.2139,0.2189,57600.0],["1994-10-05",0.2139,0.2164,0.2139,0.2164,19200.0],["1994-10-06",0.2288,0.2363,0.2276,0.2288,483840.0],["1994-10-07",0.2264,0.2264,0.2264,0.2264,72960.0],["1994-10-10",0.2264,0.2264,0.2264,0.2264,0.0],["1994-10-11",0.2288,0.2288,0.2164,0.2214,80640.0],["1994-10-12",0.2288,0.2288,0.2164,0.2214,23040.0],["1994-10-13",0.2214,0.2388,0.2177,0.2388,545280.0],["1994-10-14",0.2338,0.2811,0.2338,0.2811,1063680.0],["1994-10-17",0.2885,0.301,0.2736,0.2985,1171200.0],["1994-10-18",0.306,0.3557,0.2985,0.3507,1900800.0],["1994-10-19",0.3557,0.3557,0.306,0.3209,1781760.0],["1994-10-20",0.3184,0.3184,0.3035,0.3122,337920.0],["1994-10-21",0.3184,0.3184,0.306,0.306,161280.0],["1994-10-24",0.3209,0.3259,0.306,0.3184,272640.0],["1994-10-25",0.3259,0.3408,0.3184,0.3408,330240.0],["1994-10-26",0.3482,0.3557,0.3482,0.3482,207360.0],["1994-10-27",0.3557,0.3557,0.3383,0.3383,53760.0],["1994-10-28",0.3532,0.3557,0.3532,0.3532,130560.0],["1994-10-31",0.3557,0.3781,0.3383,0.3781,241920.0],["1994-11-01",0.3433,0.3781,0.3433,0.3769,88320.0],["1994-11-02",0.3781,0.3781,0.3383,0.3482,360960.0],["1994-11-03",0.3358,0.3482,0.3333,0.3333,168960.0],["1994-11-04",0.3582,0.3582,0.3333,0.3333,65280.0],["1994-11-07",0.3333,0.3582,0.3333,0.3433,30720.0],["1994-11-08",0.3582,0.3582,0.3507,0.3507,49920.0],["1994-11-09",0.3383,0.3582,0.3383,0.3383,38400.0],["1994-11-10",0.3532,0.388,0.3482,0.3681,340800.0],["1994-11-11",0.388,0.388,0.3482,0.3482,157440.0],["1994-11-14",0.3482,0.3681,0.3383,0.3582,224640.0],["1994-11-15",0.3681,0.3681,0.3383,0.3632,129600.0],["1994-11-16",0.3383,0.3632,0.3383,0.3383,120960.0],["1994-11-17",0.3582,0.3681,0.3383,0.3482,168000.0],["1994-11-18",0.3582,0.3681,0.3482,0.3532,48960.0],["1994-11-21",0.3532,0.3532,0.3184,0.3184,394560.0],["1994-11-22",0.3184,0.3482,0.3184,0.3184,183360.0],["1994-11-23",0.3184,0.3482,0.3184,0.3184,65280.0],["1994-11-25",0.3482,0.3482,0.3383,0.3383,2880.0],["1994-11-28",0.3184,0.3184,0.3184,0.3184,27840.0],["1994-11-29",0.3184,0.3383,0.3184,0.3333,52800.0],["1994-11-30",0.3184,0.3482,0.3184,0.3184,84480.0],["1994-12-01",0.3482,0.3482,0.3283,0.3283,12480.0],["1994-12-02",0.3283,0.3283,0.3283,0.3283,0.0],["1994-12-05",0.3184,0.3184,0.3184,0.3184,7680.0],["1994-12-06",0.3482,0.3482,0.3184,0.3184,14400.0],["1994-12-07",0.3184,0.3333,0.3184,0.3184,63360.0],["1994-12-08",0.3333,0.3333,0.3184,0.3333,277440.0],["1994-12-09",0.3482,0.3482,0.3184,0.3184,73920.0],["1994-12-12",0.3184,0.3333,0.3184,0.3234,72960.0],["1994-12-13",0.3333,0.3333,0.3184,0.3184,42240.0],["1994-12-14",0.3184,0.3333,0.2985,0.2985,89280.0],["1994-12-15",0.2836,0.2985,0.2189,0.2786,372480.0],["1994-12-16",0.2288,0.2786,0.2288,0.2587,45120.0],["1994-12-19",0.2288,0.2587,0.2288,0.2438,72000.0],["1994-12-20",0.2288,0.2487,0.2288,0.2487,10560.0],["1994-12-21",0.2189,0.2189,0.2189,0.2189,2880.0],["1994-12-22",0.2189,0.2288,0.2189,0.2288,67200.0],["1994-12-23",0.2786,0.2786,0.2786,0.2786,3840.0],["1994-12-27",0.2786,0.2786,0.2587,0.2637,69120.0],["1994-12-28",0.2487,0.2487,0.2487,0.2487,8640.0],["1994-12-29",0.2487,0.2587,0.2388,0.2388,97920.0],["1994-12-30",0.2885,0.2885,0.2388,0.2388,6720.0],["1995-01-03",0.2388,0.2885,0.2388,0.2885,18240.0],["1995-01-04",0.2388,0.2388,0.2388,0.2388,10560.0],["1995-01-05",0.2388,0.2388,0.2388,0.2388,0.0],["1995-01-06",0.2587,0.2587,0.2587,0.2587,2880.0],["1995-01-09",0.2438,0.2438,0.2438,0.2438,5760.0],["1995-01-10",0.2438,0.2438,0.2438,0.2438,10560.0],["1995-01-11",0.2388,0.2587,0.2338,0.2388,52800.0],["1995-01-12",0.2338,0.2587,0.2338,0.2388,9600.0],["1995-01-13",0.2388,0.2388,0.2388,0.2388,14400.0],["1995-01-16",0.2587,0.2587,0.2288,0.2388,24960.0],["1995-01-17",0.2288,0.2388,0.2288,0.2388,19200.0],["1995-01-18",0.2288,0.2388,0.2288,0.2388,21120.0],["1995-01-19",0.2288,0.2587,0.2288,0.2587,154560.0],["1995-01-20",0.2686,0.2686,0.2686,0.2686,1920.0],["1995-01-23",0.2686,0.2686,0.2686,0.2686,0.0],["1995-01-24",0.2686,0.2686,0.2686,0.2686,0.0],["1995-01-25",0.2786,0.2786,0.2786,0.2786,4800.0],["1995-01-26",0.2388,0.2885,0.2388,0.2388,24960.0],["1995-01-27",0.2388,0.2388,0.2388,0.2388,960.0],["1995-01-30",0.2388,0.2388,0.2388,0.2388,0.0],["1995-01-31",0.2388,0.2388,0.2388,0.2388,21120.0],["1995-02-01",0.2388,0.2388,0.2388,0.2388,0.0],["1995-02-02",0.2388,0.2388,0.2388,0.2388,4800.0],["1995-02-03",0.2537,0.2587,0.2388,0.2587,96960.0],["1995-02-06",0.2388,0.2463,0.2388,0.2463,61440.0],["1995-02-07",0.2388,0.2388,0.2388,0.2388,28800.0],["1995-02-08",0.2885,0.2885,0.2438,0.2537,44160.0],["1995-02-09",0.2537,0.2537,0.2537,0.2537,0.0],["1995-02-10",0.2388,0.2438,0.2388,0.2388,54720.0],["1995-02-13",0.2388,0.2487,0.2388,0.2388,40320.0],["1995-02-14",0.2388,0.2388,0.2388,0.2388,0.0],["1995-02-15",0.2388,0.2388,0.2388,0.2388,15360.0],["1995-02-16",0.2388,0.2736,0.2388,0.2487,66240.0],["1995-02-17",0.2388,0.2587,0.2388,0.2388,39360.0],["1995-02-21",0.2587,0.2587,0.2388,0.2388,5760.0],["1995-02-22",0.2388,0.2388,0.2388,0.2388,960.0],["1995-02-23",0.2985,0.2985,0.2587,0.2637,71040.0],["1995-02-24",0.2388,0.2388,0.2388,0.2388,3840.0],["1995-02-27",0.2587,0.2686,0.2587,0.2686,7680.0],["1995-02-28",0.2686,0.2686,0.2686,0.2686,0.0],["1995-03-01",0.2587,0.2686,0.2587,0.2587,86400.0],["1995-03-02",0.2637,0.2637,0.2388,0.2587,91200.0],["1995-03-03",0.2388,0.2388,0.2388,0.2388,14400.0],["1995-03-06",0.2587,0.2587,0.2388,0.2587,31680.0],["1995-03-07",0.2388,0.2587,0.2388,0.2388,127680.0],["1995-03-08",0.2089,0.2487,0.2089,0.217,117120.0],["1995-03-09",0.199,0.2189,0.199,0.199,39360.0],["1995-03-10",0.2189,0.2288,0.2189,0.2288,13440.0],["1995-03-13",0.2487,0.2487,0.2487,0.2487,960.0],["1995-03-14",0.2089,0.2189,0.2089,0.2089,17280.0],["1995-03-15",0.2089,0.2487,0.2089,0.2288,12480.0],["1995-03-16",0.2288,0.2288,0.2288,0.2288,0.0],["1995-03-17",0.2189,0.2288,0.2189,0.2288,29760.0],["1995-03-20",0.2388,0.2388,0.2388,0.2388,1920.0],["1995-03-21",0.2487,0.2487,0.2487,0.2487,26880.0],["1995-03-22",0.2487,0.2487,0.2487,0.2487,8640.0],["1995-03-23",0.2487,0.2487,0.2338,0.2487,23040.0],["1995-03-24",0.2189,0.2487,0.2189,0.2388,4800.0],["1995-03-27",0.2189,0.2288,0.2189,0.2288,8640.0],["1995-03-28",0.2288,0.2288,0.2288,0.2288,0.0],["1995-03-29",0.2189,0.2487,0.2189,0.2487,19200.0],["1995-03-30",0.2189,0.2487,0.2189,0.2487,10560.0],["1995-03-31",0.2487,0.2487,0.2214,0.2487,76800.0],["1995-04-03",0.2686,0.2686,0.2686,0.2686,1920.0],["1995-04-04",0.2686,0.2686,0.2686,0.2686,0.0],["1995-04-05",0.2189,0.2487,0.2189,0.2487,165120.0],["1995-04-06",0.2487,0.2487,0.2487,0.2487,0.0],["1995-04-07",0.2189,0.2487,0.2189,0.2239,30720.0],["1995-04-10",0.2239,0.2587,0.2239,0.2487,24960.0],["1995-04-11",0.2189,0.2587,0.2189,0.2587,4800.0],["1995-04-12",0.2587,0.2587,0.2587,0.2587,0.0],["1995-04-13",0.2239,0.2587,0.2089,0.2587,14400.0],["1995-04-17",0.2089,0.2587,0.2089,0.2089,23040.0],["1995-04-18",0.2587,0.2587,0.2089,0.2487,29760.0],["1995-04-19",0.2388,0.2587,0.2189,0.2338,106560.0],["1995-04-20",0.2388,0.2587,0.2388,0.2388,127680.0],["1995-04-21",0.2587,0.2736,0.2587,0.2662,161280.0],["1995-04-24",0.2537,0.2786,0.2537,0.2786,35520.0],["1995-04-25",0.2587,0.2686,0.2587,0.2587,14400.0],["1995-04-26",0.2487,0.2786,0.2487,0.2655,128640.0],["1995-04-27",0.2587,0.2885,0.2587,0.2885,11520.0],["1995-04-28",0.2587,0.2736,0.2587,0.2736,12480.0],["1995-05-01",0.2587,0.2786,0.2587,0.2786,23040.0],["1995-05-02",0.2786,0.2786,0.2786,0.2786,0.0],["1995-05-03",0.2587,0.2587,0.2587,0.2587,3840.0],["1995-05-04",0.2587,0.2736,0.2587,0.2686,19200.0],["1995-05-05",0.2587,0.2686,0.2587,0.2587,10560.0],["1995-05-08",0.2587,0.2587,0.2487,0.2487,87360.0],["1995-05-09",0.2686,0.2686,0.2388,0.2388,65280.0],["1995-05-10",0.2388,0.2388,0.2388,0.2388,0.0],["1995-05-11",0.2637,0.2637,0.2637,0.2637,960.0],["1995-05-12",0.2388,0.2537,0.2388,0.2388,56640.0],["1995-05-15",0.2487,0.2487,0.2288,0.2487,18240.0],["1995-05-16",0.2487,0.2487,0.2487,0.2487,0.0],["1995-05-17",0.2189,0.2438,0.2189,0.2189,112320.0],["1995-05-18",0.2487,0.2487,0.2189,0.2189,63360.0],["1995-05-19",0.2487,0.2487,0.2388,0.2388,16320.0],["1995-05-22",0.2189,0.2189,0.2189,0.2189,3840.0],["1995-05-23",0.2438,0.2438,0.2438,0.2438,9600.0],["1995-05-24",0.2189,0.2189,0.2189,0.2189,11520.0],["1995-05-25",0.2487,0.2487,0.2189,0.2288,23040.0],["1995-05-26",0.2487,0.2487,0.2189,0.2189,103680.0],["1995-05-30",0.2189,0.2239,0.2189,0.2239,18240.0],["1995-05-31",0.2189,0.2487,0.2189,0.2388,159360.0],["1995-06-01",0.2388,0.2463,0.2388,0.2388,75840.0],["1995-06-02",0.2388,0.2487,0.2338,0.2438,138240.0],["1995-06-05",0.2388,0.2587,0.2388,0.2487,30720.0],["1995-06-06",0.2288,0.2388,0.2288,0.2288,49920.0],["1995-06-07",0.2288,0.2288,0.2288,0.2288,3840.0],["1995-06-08",0.2239,0.2587,0.2239,0.2388,10560.0],["1995-06-09",0.2288,0.2587,0.2189,0.2288,129600.0],["1995-06-12",0.2587,0.2587,0.2189,0.2288,44160.0],["1995-06-13",0.2189,0.2388,0.2189,0.2189,47040.0],["1995-06-14",0.2288,0.2388,0.2288,0.2388,96000.0],["1995-06-15",0.2487,0.2487,0.2487,0.2487,1920.0],["1995-06-16",0.2189,0.2189,0.2189,0.2189,3840.0],["1995-06-19",0.2189,0.2388,0.2189,0.2189,23040.0],["1995-06-20",0.2189,0.2388,0.2189,0.2388,55680.0],["1995-06-21",0.2388,0.2388,0.2189,0.2214,215040.0],["1995-06-22",0.2189,0.2189,0.2189,0.2189,4800.0],["1995-06-23",0.2189,0.2189,0.2189,0.2189,1920.0],["1995-06-26",0.2189,0.2388,0.2189,0.2388,10560.0],["1995-06-27",0.2487,0.2487,0.2487,0.2487,39360.0],["1995-06-28",0.2189,0.2189,0.2189,0.2189,960.0],["1995-06-29",0.2288,0.2487,0.2288,0.2338,87360.0],["1995-06-30",0.2189,0.2487,0.2189,0.2189,44160.0],["1995-07-03",0.2189,0.2189,0.2189,0.2189,0.0],["1995-07-05",0.2189,0.2301,0.2189,0.2301,59520.0],["1995-07-06",0.2388,0.2388,0.2388,0.2388,1920.0],["1995-07-07",0.2388,0.2487,0.2388,0.2438,64320.0],["1995-07-10",0.2487,0.2487,0.2189,0.2487,86400.0],["1995-07-11",0.2487,0.2487,0.2388,0.2438,105600.0],["1995-07-12",0.2487,0.2487,0.2338,0.2338,29760.0],["1995-07-13",0.2288,0.2487,0.2288,0.2288,33600.0],["1995-07-14",0.2288,0.2288,0.2288,0.2288,35520.0],["1995-07-17",0.2288,0.2288,0.2288,0.2288,0.0],["1995-07-18",0.2288,0.2587,0.2288,0.2587,129600.0],["1995-07-19",0.2587,0.2587,0.2288,0.2388,43200.0],["1995-07-20",0.2587,0.2587,0.2288,0.2438,106560.0],["1995-07-21",0.2288,0.2587,0.2288,0.2487,70080.0],["1995-07-24",0.2313,0.2313,0.2313,0.2313,18240.0],["1995-07-25",0.2438,0.2438,0.2288,0.2288,173760.0],["1995-07-26",0.2288,0.2438,0.2288,0.2288,34560.0],["1995-07-27",0.2288,0.2438,0.2288,0.2388,59520.0],["1995-07-28",0.2388,0.2388,0.2388,0.2388,7680.0],["1995-07-31",0.2288,0.2288,0.2288,0.2288,960.0],["1995-08-01",0.2338,0.2338,0.2288,0.2288,8640.0],["1995-08-02",0.2288,0.2288,0.2288,0.2288,22080.0],["1995-08-03",0.2288,0.2288,0.2288,0.2288,0.0],["1995-08-04",0.2487,0.2487,0.2288,0.2487,23040.0],["1995-08-07",0.2487,0.2487,0.2438,0.2438,5760.0],["1995-08-08",0.2438,0.2438,0.2438,0.2438,0.0],["1995-08-09",0.2288,0.2288,0.2288,0.2288,10560.0],["1995-08-10",0.2288,0.2438,0.2288,0.2438,80640.0],["1995-08-11",0.2487,0.2487,0.2338,0.2338,51840.0],["1995-08-14",0.2487,0.2487,0.2338,0.2438,32640.0],["1995-08-15",0.2288,0.2288,0.2288,0.2288,1920.0],["1995-08-16",0.2288,0.2288,0.2288,0.2288,0.0],["1995-08-17",0.2288,0.2288,0.2288,0.2288,11520.0],["1995-08-18",0.2288,0.2487,0.2288,0.2487,17280.0],["1995-08-21",0.2338,0.2338,0.2338,0.2338,19200.0],["1995-08-22",0.2288,0.2388,0.2288,0.2388,13440.0],["1995-08-23",0.2487,0.2487,0.2288,0.2288,6720.0],["1995-08-24",0.2288,0.2487,0.2288,0.2288,40320.0],["1995-08-25",0.2288,0.2288,0.2288,0.2288,0.0],["1995-08-28",0.2487,0.2487,0.2288,0.2487,71040.0],["1995-08-29",0.2288,0.2388,0.2288,0.2388,27840.0],["1995-08-30",0.2537,0.2537,0.2388,0.2537,6720.0],["1995-08-31",0.2388,0.2487,0.2288,0.2288,84480.0],["1995-09-01",0.2288,0.2288,0.2288,0.2288,8640.0],["1995-09-05",0.2288,0.2288,0.2288,0.2288,3840.0],["1995-09-06",0.2288,0.2438,0.2288,0.2388,32640.0],["1995-09-07",0.2288,0.2438,0.2288,0.2388,56640.0],["1995-09-08",0.2438,0.2438,0.2288,0.2288,7680.0],["1995-09-11",0.2438,0.2438,0.2388,0.2388,82560.0],["1995-09-12",0.2388,0.2438,0.2338,0.2438,26880.0],["1995-09-13",0.2338,0.2438,0.2338,0.2338,68160.0],["1995-09-14",0.2338,0.2786,0.2338,0.2786,33600.0],["1995-09-15",0.2786,0.2786,0.2786,0.2786,0.0],["1995-09-18",0.2786,0.2786,0.2338,0.2487,5760.0],["1995-09-19",0.2686,0.2686,0.2388,0.2388,99840.0],["1995-09-20",0.2388,0.2388,0.2388,0.2388,0.0],["1995-09-21",0.2338,0.2587,0.2338,0.2338,20160.0],["1995-09-22",0.2587,0.2587,0.2388,0.2388,5760.0],["1995-09-25",0.2438,0.2786,0.2438,0.2736,170880.0],["1995-09-26",0.2836,0.2836,0.2836,0.2836,28800.0],["1995-09-27",0.2537,0.2786,0.2537,0.2786,20160.0],["1995-09-28",0.2537,0.2836,0.2537,0.2537,38400.0],["1995-09-29",0.2537,0.2537,0.2537,0.2537,0.0],["1995-10-02",0.2338,0.2338,0.2338,0.2338,11520.0],["1995-10-03",0.2338,0.2338,0.2338,0.2338,0.0],["1995-10-04",0.2338,0.2338,0.2338,0.2338,13440.0],["1995-10-05",0.2587,0.2587,0.2587,0.2587,19200.0],["1995-10-06",0.2338,0.2885,0.2338,0.2885,17280.0],["1995-10-09",0.2885,0.2885,0.2885,0.2885,0.0],["1995-10-10",0.2338,0.2637,0.2338,0.2637,20160.0],["1995-10-11",0.2612,0.2612,0.2612,0.2612,4800.0],["1995-10-12",0.2487,0.2487,0.2487,0.2487,65280.0],["1995-10-13",0.2637,0.2637,0.2487,0.2637,53760.0],["1995-10-16",0.2637,0.2637,0.2637,0.2637,20160.0],["1995-10-17",0.2786,0.2786,0.2786,0.2786,960.0],["1995-10-18",0.2786,0.2786,0.2786,0.2786,0.0],["1995-10-19",0.2487,0.2487,0.2487,0.2487,7680.0],["1995-10-20",0.2487,0.2537,0.2487,0.2537,72960.0],["1995-10-23",0.2711,0.2711,0.2537,0.2711,62400.0],["1995-10-24",0.2711,0.2711,0.2711,0.2711,0.0],["1995-10-25",0.2487,0.2487,0.2487,0.2487,960.0],["1995-10-26",0.2463,0.2463,0.2388,0.2388,21120.0],["1995-10-27",0.2637,0.2637,0.2338,0.2338,28800.0],["1995-10-30",0.2338,0.2338,0.2338,0.2338,0.0],["1995-10-31",0.2338,0.2338,0.2338,0.2338,0.0],["1995-11-01",0.2537,0.2537,0.2338,0.2338,11520.0],["1995-11-02",0.2338,0.2338,0.2338,0.2338,0.0],["1995-11-03",0.2338,0.2338,0.2338,0.2338,4800.0],["1995-11-06",0.2338,0.2338,0.2338,0.2338,7680.0],["1995-11-07",0.2338,0.2587,0.2288,0.2487,33600.0],["1995-11-08",0.2338,0.2487,0.2338,0.2487,9600.0],["1995-11-09",0.2338,0.2388,0.2338,0.2388,1920.0],["1995-11-10",0.2338,0.2338,0.2338,0.2338,3840.0],["1995-11-13",0.2338,0.2388,0.2338,0.2338,31680.0],["1995-11-14",0.2338,0.2537,0.2338,0.2537,12480.0],["1995-11-15",0.2537,0.2537,0.2338,0.2338,59520.0],["1995-11-16",0.2338,0.2388,0.2338,0.2388,11520.0],["1995-11-17",0.2388,0.2537,0.2388,0.2537,30720.0],["1995-11-20",0.2288,0.2388,0.2288,0.2388,24000.0],["1995-11-21",0.2288,0.2388,0.2288,0.2388,63360.0],["1995-11-22",0.2388,0.2388,0.2388,0.2388,0.0],["1995-11-24",0.2388,0.2388,0.2388,0.2388,0.0],["1995-11-27",0.2189,0.2239,0.2189,0.2239,15360.0],["1995-11-28",0.2239,0.2239,0.2239,0.2239,0.0],["1995-11-29",0.2189,0.2189,0.2189,0.2189,9600.0],["1995-11-30",0.2089,0.2388,0.2089,0.2089,61440.0],["1995-12-01",0.2388,0.2388,0.2388,0.2388,14400.0],["1995-12-04",0.2139,0.2139,0.2139,0.2139,9600.0],["1995-12-05",0.2288,0.2288,0.2089,0.2089,29760.0],["1995-12-06",0.2089,0.2089,0.2089,0.2089,19200.0],["1995-12-07",0.2089,0.2089,0.2089,0.2089,9600.0],["1995-12-08",0.2089,0.2189,0.2089,0.2189,138240.0],["1995-12-11",0.2089,0.2089,0.2089,0.2089,50880.0],["1995-12-12",0.2089,0.2189,0.2089,0.2089,24960.0],["1995-12-13",0.2089,0.2089,0.2089,0.2089,8640.0],["1995-12-14",0.2139,0.2239,0.2139,0.2189,67200.0],["1995-12-15",0.2139,0.2239,0.2139,0.2239,96960.0],["1995-12-18",0.2139,0.2189,0.2089,0.2089,254400.0],["1995-12-19",0.199,0.2189,0.199,0.204,16320.0],["1995-12-20",0.204,0.2089,0.204,0.2089,10560.0],["1995-12-21",0.204,0.204,0.189,0.189,88320.0],["1995-12-22",0.199,0.199,0.189,0.189,28800.0],["1995-12-26",0.194,0.199,0.189,0.194,44160.0],["1995-12-27",0.199,0.2089,0.194,0.2089,131520.0],["1995-12-28",0.2089,0.2089,0.194,0.199,13440.0],["1995-12-29",0.199,0.2139,0.199,0.2139,218880.0],["1996-01-02",0.2089,0.2089,0.199,0.204,57600.0],["1996-01-03",0.2139,0.2139,0.199,0.2139,53760.0],["1996-01-04",0.199,0.199,0.199,0.199,3840.0],["1996-01-05",0.2015,0.2015,0.199,0.199,32640.0],["1996-01-08",0.199,0.199,0.199,0.199,28800.0],["1996-01-09",0.199,0.2089,0.199,0.2089,17280.0],["1996-01-10",0.2089,0.2089,0.2089,0.2089,1920.0],["1996-01-11",0.2015,0.2015,0.2015,0.2015,28800.0],["1996-01-12",0.2089,0.2089,0.199,0.199,385920.0],["1996-01-15",0.199,0.199,0.199,0.199,0.0],["1996-01-16",0.2338,0.2338,0.2288,0.2288,72960.0],["1996-01-17",0.2338,0.2338,0.2338,0.2338,1920.0],["1996-01-18",0.2338,0.2338,0.2338,0.2338,7680.0],["1996-01-19",0.2338,0.2338,0.2313,0.2338,51840.0],["1996-01-22",0.2338,0.2388,0.2338,0.2388,24960.0],["1996-01-23",0.2438,0.2487,0.2438,0.2463,53760.0],["1996-01-24",0.2487,0.2637,0.2487,0.2587,118080.0],["1996-01-25",0.2587,0.2587,0.2587,0.2587,12480.0],["1996-01-26",0.2587,0.2637,0.2587,0.2587,47040.0],["1996-01-29",0.2562,0.2562,0.2537,0.2537,53760.0],["1996-01-30",0.2587,0.2587,0.2537,0.2587,63360.0],["1996-01-31",0.2587,0.2587,0.2587,0.2587,55680.0],["1996-02-01",0.2587,0.2587,0.2587,0.2587,0.0],["1996-02-02",0.2587,0.2587,0.2587,0.2587,50880.0],["1996-02-05",0.2587,0.2587,0.2587,0.2587,42240.0],["1996-02-06",0.2587,0.2587,0.2587,0.2587,24000.0],["1996-02-07",0.2686,0.2736,0.2637,0.2637,69120.0],["1996-02-08",0.2637,0.2637,0.2612,0.2612,126720.0],["1996-02-09",0.2637,0.2686,0.2637,0.2686,175680.0],["1996-02-12",0.2711,0.2711,0.2662,0.2662,17280.0],["1996-02-13",0.2637,0.2736,0.2637,0.2736,19200.0],["1996-02-14",0.2736,0.2736,0.2686,0.2686,21120.0],["1996-02-15",0.2686,0.2686,0.2686,0.2686,0.0],["1996-02-16",0.2662,0.2662,0.2662,0.2662,3840.0],["1996-02-20",0.2637,0.2686,0.2612,0.2637,149760.0],["1996-02-21",0.2587,0.2587,0.2587,0.2587,9600.0],["1996-02-22",0.2587,0.2587,0.2587,0.2587,0.0],["1996-02-23",0.2637,0.2637,0.2612,0.2612,48000.0],["1996-02-26",0.2686,0.2686,0.2686,0.2686,35520.0],["1996-02-27",0.2686,0.2686,0.2612,0.2612,21120.0],["1996-02-28",0.2587,0.2686,0.2587,0.2686,45120.0],["1996-02-29",0.2711,0.2711,0.2662,0.2662,32640.0],["1996-03-01",0.2662,0.2662,0.2662,0.2662,0.0],["1996-03-04",0.2662,0.2662,0.2662,0.2662,0.0],["1996-03-05",0.2662,0.2686,0.2662,0.2686,14400.0],["1996-03-06",0.2662,0.2736,0.2662,0.2736,88320.0],["1996-03-07",0.2736,0.2786,0.2736,0.2786,106560.0],["1996-03-08",0.2736,0.2786,0.2686,0.2761,56640.0],["1996-03-11",0.2811,0.2811,0.2736,0.2786,136320.0],["1996-03-12",0.2786,0.2786,0.2786,0.2786,3840.0],["1996-03-13",0.2736,0.2786,0.2736,0.2786,32640.0],["1996-03-14",0.2786,0.2786,0.2786,0.2786,3840.0],["1996-03-15",0.2786,0.2786,0.2786,0.2786,37440.0],["1996-03-18",0.2836,0.2985,0.2836,0.2985,91200.0],["1996-03-19",0.2985,0.3134,0.2985,0.3134,119040.0],["1996-03-20",0.3159,0.3184,0.3084,0.3084,81600.0],["1996-03-21",0.3084,0.3159,0.306,0.3109,60480.0],["1996-03-22",0.3084,0.3209,0.3084,0.3184,82560.0],["1996-03-25",0.3259,0.3433,0.3259,0.3333,144000.0],["1996-03-26",0.3358,0.3433,0.3308,0.3433,82560.0],["1996-03-27",0.3433,0.3582,0.3433,0.3482,164160.0],["1996-03-28",0.3433,0.3482,0.3383,0.3433,63360.0],["1996-03-29",0.3433,0.3582,0.3383,0.3582,81600.0],["1996-04-01",0.3681,0.3756,0.3681,0.3681,149760.0],["1996-04-02",0.3731,0.3831,0.3731,0.3756,65280.0],["1996-04-03",0.3806,0.388,0.3756,0.3831,146880.0],["1996-04-04",0.388,0.398,0.3806,0.3905,140160.0],["1996-04-08",0.388,0.388,0.3731,0.3831,156480.0],["1996-04-09",0.388,0.388,0.3781,0.3781,18240.0],["1996-04-10",0.388,0.388,0.3731,0.3731,46080.0],["1996-04-11",0.3681,0.3681,0.3607,0.3632,55680.0],["1996-04-12",0.3681,0.3731,0.3681,0.3681,44160.0],["1996-04-15",0.3632,0.3731,0.3582,0.3706,343680.0],["1996-04-16",0.3756,0.3756,0.3756,0.3756,8640.0],["1996-04-17",0.3706,0.3706,0.3657,0.3681,41280.0],["1996-04-18",0.3681,0.3681,0.3632,0.3632,44160.0],["1996-04-19",0.3632,0.3731,0.3632,0.3681,38400.0],["1996-04-22",0.3632,0.3731,0.3632,0.3632,26880.0],["1996-04-23",0.3731,0.3731,0.3433,0.3532,135360.0],["1996-04-24",0.3482,0.3532,0.3433,0.3532,65280.0],["1996-04-25",0.3482,0.3632,0.3482,0.3632,121920.0],["1996-04-26",0.3632,0.3681,0.3632,0.3681,32640.0],["1996-04-29",0.3731,0.3731,0.3582,0.3632,89280.0],["1996-04-30",0.3681,0.3731,0.3681,0.3731,168000.0],["1996-05-01",0.3781,0.403,0.3781,0.403,233280.0],["1996-05-02",0.4079,0.4079,0.398,0.398,118080.0],["1996-05-03",0.398,0.398,0.398,0.398,17280.0],["1996-05-06",0.403,0.4179,0.403,0.4129,130560.0],["1996-05-07",0.4079,0.4079,0.398,0.398,70080.0],["1996-05-08",0.403,0.4129,0.403,0.4079,114240.0],["1996-05-09",0.4079,0.4129,0.403,0.4079,24960.0],["1996-05-10",0.403,0.403,0.398,0.398,37440.0],["1996-05-13",0.398,0.398,0.393,0.393,33600.0],["1996-05-14",0.398,0.398,0.3781,0.3831,88320.0],["1996-05-15",0.3831,0.3831,0.3781,0.3781,16320.0],["1996-05-16",0.3781,0.393,0.3781,0.393,49920.0],["1996-05-17",0.398,0.398,0.398,0.398,22080.0],["1996-05-20",0.403,0.4278,0.403,0.4229,157440.0],["1996-05-21",0.4278,0.4278,0.4179,0.4179,8640.0],["1996-05-22",0.4179,0.4179,0.4179,0.4179,25920.0],["1996-05-23",0.4278,0.4577,0.4278,0.4527,239040.0],["1996-05-24",0.4577,0.4676,0.4378,0.4378,154560.0],["1996-05-28",0.4428,0.4428,0.4328,0.4428,23040.0],["1996-05-29",0.4378,0.4378,0.4278,0.4378,48960.0],["1996-05-30",0.4378,0.5174,0.4378,0.5174,168960.0],["1996-05-31",0.5174,0.5423,0.5174,0.5373,496320.0],["1996-06-03",0.5423,0.5423,0.5273,0.5373,67200.0],["1996-06-04",0.5273,0.5273,0.5074,0.5174,121920.0],["1996-06-05",0.5124,0.5273,0.5124,0.5224,126720.0],["1996-06-06",0.5273,0.5273,0.5224,0.5224,47040.0],["1996-06-07",0.5224,0.5224,0.5224,0.5224,0.0],["1996-06-10",0.5124,0.5174,0.5025,0.5025,147840.0],["1996-06-11",0.4975,0.4975,0.4428,0.4676,302400.0],["1996-06-12",0.4676,0.4875,0.4676,0.4776,189120.0],["1996-06-13",0.4826,0.4826,0.4776,0.4826,27840.0],["1996-06-14",0.4826,0.5025,0.4826,0.5025,40320.0],["1996-06-17",0.5074,0.5074,0.5025,0.5025,24960.0],["1996-06-18",0.4975,0.4975,0.4776,0.4776,1985280.0],["1996-06-19",0.4826,0.4826,0.4776,0.4826,68160.0],["1996-06-20",0.4776,0.4826,0.4676,0.4776,115200.0],["1996-06-21",0.4726,0.4826,0.4726,0.4726,47040.0],["1996-06-24",0.4776,0.4826,0.4776,0.4776,96000.0],["1996-06-25",0.4875,0.5025,0.4875,0.5025,78720.0],["1996-06-26",0.5074,0.5124,0.5074,0.5124,100800.0],["1996-06-27",0.5124,0.5224,0.5124,0.5174,106560.0],["1996-06-28",0.5224,0.5522,0.5224,0.5472,201600.0],["1996-07-01",0.5522,0.5821,0.5522,0.5821,215040.0],["1996-07-02",0.5771,0.5771,0.5622,0.5771,142080.0],["1996-07-03",0.5771,0.592,0.5771,0.587,169920.0],["1996-07-05",0.5821,0.5821,0.5771,0.5821,15360.0],["1996-07-08",0.5721,0.5771,0.5721,0.5771,57600.0],["1996-07-09",0.5771,0.5771,0.5771,0.5771,31680.0],["1996-07-10",0.5721,0.5721,0.5572,0.5671,134400.0],["1996-07-11",0.5622,0.5622,0.5323,0.5323,193920.0],["1996-07-12",0.5273,0.5273,0.5074,0.5174,134400.0],["1996-07-15",0.5124,0.5124,0.5074,0.5074,11520.0],["1996-07-16",0.5124,0.5124,0.5074,0.5074,43200.0],["1996-07-17",0.5124,0.5124,0.5074,0.5124,129600.0],["1996-07-18",0.5124,0.5423,0.5124,0.5373,114240.0],["1996-07-19",0.5423,0.5522,0.5373,0.5472,141120.0],["1996-07-22",0.5472,0.5472,0.5323,0.5323,77760.0],["1996-07-23",0.5273,0.5323,0.5273,0.5273,16320.0],["1996-07-24",0.5273,0.5273,0.5224,0.5273,133440.0],["1996-07-25",0.5224,0.5224,0.5224,0.5224,96000.0],["1996-07-26",0.5224,0.5273,0.5224,0.5224,237120.0],["1996-07-29",0.5273,0.5273,0.5224,0.5224,65280.0],["1996-07-30",0.5273,0.5323,0.5273,0.5323,33600.0],["1996-07-31",0.5423,0.5771,0.5423,0.5622,288000.0],["1996-08-01",0.5622,0.5622,0.5572,0.5572,83520.0],["1996-08-02",0.5572,0.5572,0.5472,0.5472,88320.0],["1996-08-05",0.5472,0.5472,0.5373,0.5373,59520.0],["1996-08-06",0.5373,0.5373,0.5323,0.5373,25920.0],["1996-08-07",0.5373,0.5373,0.5373,0.5373,24960.0],["1996-08-08",0.5472,0.5472,0.5423,0.5472,78720.0],["1996-08-09",0.5472,0.5522,0.5472,0.5522,100800.0],["1996-08-12",0.5522,0.5522,0.5472,0.5472,35520.0],["1996-08-13",0.5423,0.5423,0.5423,0.5423,125760.0],["1996-08-14",0.5472,0.5472,0.5472,0.5472,5760.0],["1996-08-15",0.5472,0.5472,0.5472,0.5472,127680.0],["1996-08-16",0.5572,0.5622,0.5522,0.5522,94080.0],["1996-08-19",0.5522,0.5522,0.5522,0.5522,50880.0],["1996-08-20",0.5522,0.5522,0.5522,0.5522,48000.0],["1996-08-21",0.5522,0.5721,0.5522,0.5721,232320.0],["1996-08-22",0.5771,0.6219,0.5771,0.6119,206400.0],["1996-08-23",0.6119,0.6816,0.6119,0.6766,383040.0],["1996-08-26",0.6816,0.6965,0.6617,0.6666,232320.0],["1996-08-27",0.6666,0.7114,0.6617,0.7114,295680.0],["1996-08-28",0.7313,0.7512,0.7164,0.7164,473280.0],["1996-08-29",0.7214,0.7214,0.7064,0.7064,148800.0],["1996-08-30",0.7114,0.7214,0.7064,0.7214,113280.0],["1996-09-03",0.7214,0.7462,0.7114,0.7462,161280.0],["1996-09-04",0.7512,0.786,0.7512,0.7761,152640.0],["1996-09-05",0.7761,0.801,0.7761,0.786,219840.0],["1996-09-06",0.796,0.796,0.7512,0.7661,327360.0],["1996-09-09",0.7562,0.7711,0.7562,0.7562,131520.0],["1996-09-10",0.7562,0.7562,0.7462,0.7462,60480.0],["1996-09-11",0.7313,0.7413,0.7214,0.7214,166080.0],["1996-09-12",0.7214,0.7363,0.7214,0.7313,144960.0],["1996-09-13",0.7313,0.7313,0.7263,0.7263,47040.0],["1996-09-16",0.7363,0.7363,0.7313,0.7363,30720.0],["1996-09-17",0.7363,0.7363,0.7313,0.7363,50880.0],["1996-09-18",0.7363,0.7363,0.7064,0.7164,219840.0],["1996-09-19",0.7164,0.7214,0.7164,0.7164,76800.0],["1996-09-20",0.7164,0.7214,0.7164,0.7214,42240.0],["1996-09-23",0.7263,0.7263,0.7114,0.7214,73920.0],["1996-09-24",0.7214,0.7263,0.7214,0.7263,48000.0],["1996-09-25",0.7214,0.7313,0.7214,0.7263,10560.0],["1996-09-26",0.7313,0.7413,0.7313,0.7413,35520.0],["1996-09-27",0.7462,0.7612,0.7462,0.7512,136320.0],["1996-09-30",0.7562,0.7612,0.7562,0.7562,71040.0],["1996-10-01",0.7562,0.7562,0.7462,0.7462,102720.0],["1996-10-02",0.7462,0.7462,0.7413,0.7462,65280.0],["1996-10-03",0.7462,0.7512,0.7462,0.7512,12480.0],["1996-10-04",0.7462,0.7512,0.7413,0.7413,55680.0],["1996-10-07",0.7363,0.7512,0.7363,0.7413,82560.0],["1996-10-08",0.7413,0.7413,0.7413,0.7413,0.0],["1996-10-09",0.7313,0.7363,0.7263,0.7363,90240.0],["1996-10-10",0.7263,0.7313,0.7263,0.7313,8640.0],["1996-10-11",0.7313,0.7313,0.7263,0.7313,36480.0],["1996-10-14",0.7214,0.7313,0.7214,0.7263,40320.0],["1996-10-15",0.7263,0.7263,0.7164,0.7263,14400.0],["1996-10-16",0.7263,0.7263,0.7214,0.7263,23040.0],["1996-10-17",0.7214,0.7313,0.7214,0.7263,19200.0],["1996-10-18",0.7263,0.7363,0.7263,0.7313,11520.0],["1996-10-21",0.7363,0.7413,0.7313,0.7313,33600.0],["1996-10-22",0.7363,0.7413,0.7263,0.7263,51840.0],["1996-10-23",0.7263,0.7263,0.7064,0.7114,72000.0],["1996-10-24",0.7164,0.7164,0.6915,0.6915,134400.0],["1996-10-25",0.6915,0.7114,0.6865,0.7114,413760.0],["1996-10-28",0.7214,0.7761,0.7214,0.7413,153120.0],["1996-10-29",0.7462,0.7562,0.7164,0.7164,73440.0],["1996-10-30",0.7164,0.7164,0.7064,0.7164,65280.0],["1996-10-31",0.7064,0.7164,0.7064,0.7064,27360.0],["1996-11-01",0.7064,0.7064,0.7064,0.7064,8640.0],["1996-11-04",0.7064,0.7164,0.7064,0.7114,69120.0],["1996-11-05",0.7164,0.7164,0.7064,0.7164,25920.0],["1996-11-06",0.7164,0.7164,0.7064,0.7164,28800.0],["1996-11-07",0.7064,0.7164,0.6965,0.7064,33120.0],["1996-11-08",0.7114,0.7114,0.6965,0.6965,55200.0],["1996-11-11",0.6865,0.6865,0.6467,0.6567,96480.0],["1996-11-12",0.6368,0.6467,0.6268,0.6268,141120.0],["1996-11-13",0.6169,0.6268,0.597,0.6219,206880.0],["1996-11-14",0.6318,0.6318,0.6069,0.6069,82080.0],["1996-11-15",0.6069,0.6069,0.587,0.597,342720.0],["1996-11-18",0.597,0.6069,0.597,0.597,9120.0],["1996-11-19",0.6069,0.6169,0.6069,0.6069,36480.0],["1996-11-20",0.6069,0.6268,0.6069,0.6268,49920.0],["1996-11-21",0.6268,0.6418,0.6268,0.6418,29280.0],["1996-11-22",0.6368,0.6418,0.6368,0.6418,4800.0],["1996-11-25",0.6467,0.6617,0.6467,0.6617,35040.0],["1996-11-26",0.6666,0.6716,0.6666,0.6666,48480.0],["1996-11-27",0.6716,0.6766,0.6716,0.6766,37440.0],["1996-11-29",0.6666,0.6766,0.6666,0.6766,36480.0],["1996-12-02",0.6865,0.6965,0.6865,0.6965,28320.0],["1996-12-03",0.6965,0.7015,0.6915,0.7015,7200.0],["1996-12-04",0.7114,0.7164,0.7064,0.7164,32160.0],["1996-12-05",0.7064,0.7164,0.7064,0.7164,17760.0],["1996-12-06",0.7064,0.7114,0.7064,0.7114,5280.0],["1996-12-09",0.7164,0.7164,0.7015,0.7015,17760.0],["1996-12-10",0.7015,0.7064,0.7015,0.7064,14400.0],["1996-12-11",0.7015,0.7015,0.7015,0.7015,960.0],["1996-12-12",0.7015,0.7015,0.7015,0.7015,0.0],["1996-12-13",0.7064,0.7114,0.7015,0.7015,14880.0],["1996-12-16",0.7015,0.7064,0.6965,0.6965,16320.0],["1996-12-17",0.6865,0.7064,0.6865,0.7064,32160.0],["1996-12-18",0.6965,0.7064,0.6965,0.6965,55200.0],["1996-12-19",0.6965,0.7064,0.6965,0.7064,6720.0],["1996-12-20",0.6965,0.6965,0.6915,0.6965,18240.0],["1996-12-23",0.6965,0.6965,0.6965,0.6965,13920.0],["1996-12-24",0.7064,0.7164,0.7064,0.7164,5280.0],["1996-12-26",0.7164,0.7263,0.7164,0.7164,24000.0],["1996-12-27",0.7064,0.7064,0.7015,0.7015,8160.0],["1996-12-30",0.7064,0.7064,0.7015,0.7064,24480.0],["1996-12-31",0.7015,0.7164,0.6965,0.7164,23040.0],["1997-01-02",0.7064,0.7064,0.6965,0.7064,26880.0],["1997-01-03",0.6965,0.7064,0.6865,0.6965,40800.0],["1997-01-06",0.6865,0.6965,0.6865,0.6915,21120.0],["1997-01-07",0.7064,0.7064,0.6965,0.6965,15840.0],["1997-01-08",0.6965,0.6965,0.6865,0.6865,22560.0],["1997-01-09",0.6567,0.6666,0.6567,0.6666,70560.0],["1997-01-10",0.6716,0.6816,0.6716,0.6816,36480.0],["1997-01-13",0.6766,0.6865,0.6766,0.6865,10080.0],["1997-01-14",0.6965,0.6965,0.6865,0.6965,96480.0],["1997-01-15",0.7064,0.7064,0.6865,0.6865,59040.0],["1997-01-16",0.6865,0.6865,0.6865,0.6865,480.0],["1997-01-17",0.6766,0.6865,0.6766,0.6766,56640.0],["1997-01-20",0.6766,0.6766,0.6766,0.6766,16800.0],["1997-01-21",0.6666,0.6666,0.6268,0.6268,111360.0],["1997-01-22",0.6169,0.6169,0.6069,0.6069,237120.0],["1997-01-23",0.597,0.6169,0.587,0.6069,93120.0],["1997-01-24",0.6268,0.6268,0.6069,0.6119,14400.0],["1997-01-27",0.6119,0.6268,0.6119,0.6268,51360.0],["1997-01-28",0.6268,0.6368,0.6268,0.6268,46560.0],["1997-01-29",0.6368,0.6368,0.6268,0.6268,14400.0],["1997-01-30",0.6268,0.6368,0.6268,0.6268,20160.0],["1997-01-31",0.6368,0.6368,0.6169,0.6169,59520.0],["1997-02-03",0.602,0.6069,0.597,0.6069,123840.0],["1997-02-04",0.6169,0.6169,0.6169,0.6169,34560.0],["1997-02-05",0.6119,0.6219,0.6119,0.6169,13920.0],["1997-02-06",0.6219,0.6219,0.6169,0.6169,19200.0],["1997-02-07",0.6069,0.6169,0.6069,0.6169,16800.0],["1997-02-10",0.6169,0.6268,0.6169,0.6169,43200.0],["1997-02-11",0.6069,0.6169,0.6069,0.6069,10080.0],["1997-02-12",0.6069,0.6268,0.6069,0.6268,132960.0],["1997-02-13",0.6169,0.6268,0.6069,0.6169,26880.0],["1997-02-14",0.6268,0.6467,0.6268,0.6467,61440.0],["1997-02-18",0.6467,0.6567,0.6368,0.6567,59520.0],["1997-02-19",0.6567,0.7064,0.6567,0.7064,58560.0],["1997-02-20",0.7263,0.7661,0.7263,0.7413,147840.0],["1997-02-21",0.7462,0.8855,0.7462,0.8855,183840.0],["1997-02-24",0.9054,0.985,0.9054,0.9452,386400.0],["1997-02-25",0.9452,0.9452,0.8557,0.8955,207360.0],["1997-02-26",0.8955,0.9154,0.8955,0.9054,50880.0],["1997-02-27",0.9054,0.9154,0.8955,0.8955,78720.0],["1997-02-28",0.8955,0.9154,0.8955,0.8955,37920.0],["1997-03-03",0.9054,0.9054,0.8557,0.8656,62880.0],["1997-03-04",0.8656,0.8656,0.8656,0.8656,12960.0],["1997-03-05",0.8656,0.8656,0.8457,0.8457,25440.0],["1997-03-06",0.8457,0.8457,0.8159,0.8159,85440.0],["1997-03-07",0.8159,0.8258,0.8059,0.8059,63840.0],["1997-03-10",0.8159,0.8159,0.796,0.796,38880.0],["1997-03-11",0.8059,0.8656,0.796,0.8557,113280.0],["1997-03-12",0.8557,0.8557,0.8358,0.8358,117120.0],["1997-03-13",0.8258,0.8358,0.8159,0.8159,13920.0],["1997-03-14",0.8159,0.8258,0.796,0.796,42720.0],["1997-03-17",0.796,0.796,0.7811,0.7811,14880.0],["1997-03-18",0.7761,0.7761,0.7363,0.7462,95520.0],["1997-03-19",0.7562,0.7562,0.7363,0.7363,48480.0],["1997-03-20",0.7263,0.7263,0.7263,0.7263,8640.0],["1997-03-21",0.7462,0.8258,0.7462,0.8258,88320.0],["1997-03-24",0.8159,0.8358,0.8159,0.8159,33600.0],["1997-03-25",0.8159,0.8159,0.8059,0.8059,11520.0],["1997-03-26",0.8159,0.8457,0.8059,0.8358,83040.0],["1997-03-27",0.8656,0.9353,0.8557,0.9253,123840.0],["1997-03-31",0.9353,0.995,0.9353,0.995,209280.0],["1997-04-01",1.0049,1.0248,0.995,1.0049,118080.0],["1997-04-02",0.995,0.995,0.9452,0.9552,53280.0],["1997-04-03",0.9452,0.9452,0.9253,0.9452,50400.0],["1997-04-04",0.9253,0.9353,0.9154,0.9253,39360.0],["1997-04-07",0.9452,0.9552,0.9452,0.9452,32640.0],["1997-04-08",0.9452,0.9552,0.8358,0.8358,142080.0],["1997-04-09",0.8557,0.8656,0.8457,0.8656,119040.0],["1997-04-10",0.8656,0.8656,0.8656,0.8656,19680.0],["1997-04-11",0.8656,0.8656,0.8557,0.8557,14400.0],["1997-04-14",0.8656,0.8656,0.8457,0.8557,20160.0],["1997-04-15",0.8656,0.8656,0.8059,0.8059,94560.0],["1997-04-16",0.8059,0.8258,0.8059,0.8159,34080.0],["1997-04-17",0.8258,0.8258,0.8159,0.8159,9120.0],["1997-04-18",0.8159,0.8159,0.8159,0.8159,20640.0],["1997-04-21",0.8159,0.8159,0.8059,0.8059,24960.0],["1997-04-22",0.796,0.8159,0.796,0.8059,94080.0],["1997-04-23",0.796,0.8159,0.796,0.796,111360.0],["1997-04-24",0.8059,0.8059,0.796,0.796,15840.0],["1997-04-25",0.796,0.796,0.796,0.796,0.0],["1997-04-28",0.796,0.796,0.796,0.796,58560.0],["1997-04-29",0.8059,0.8059,0.796,0.796,8640.0],["1997-04-30",0.8059,0.8059,0.796,0.796,53280.0],["1997-05-01",0.8159,0.8358,0.8159,0.8358,81600.0],["1997-05-02",0.8358,0.8756,0.8358,0.8557,54240.0],["1997-05-05",0.8756,0.8955,0.8756,0.8756,27840.0],["1997-05-06",0.8557,0.8756,0.8557,0.8557,47040.0],["1997-05-07",0.8656,0.8756,0.8656,0.8756,58080.0],["1997-05-08",0.8855,0.9552,0.8855,0.9154,115680.0],["1997-05-09",0.9054,0.9054,0.8756,0.8756,72480.0],["1997-05-12",0.8756,0.9054,0.8756,0.9054,49920.0],["1997-05-13",0.8955,0.8955,0.8855,0.8855,21600.0],["1997-05-14",0.8955,0.9054,0.8955,0.9054,14400.0],["1997-05-15",0.9353,0.9452,0.9353,0.9353,60480.0],["1997-05-16",0.9452,0.9452,0.9303,0.9303,48000.0],["1997-05-19",0.9253,0.9452,0.9253,0.9452,21600.0],["1997-05-20",0.9353,0.9353,0.9253,0.9253,42240.0],["1997-05-21",0.9353,0.9452,0.9104,0.9154,35040.0],["1997-05-22",0.9154,0.9154,0.9054,0.9054,19680.0],["1997-05-23",0.9054,0.9253,0.9054,0.9253,18720.0],["1997-05-27",0.9154,0.9154,0.9054,0.9154,28800.0],["1997-05-28",0.9054,0.9054,0.9054,0.9054,11520.0],["1997-05-29",0.9154,0.9154,0.9054,0.9054,8160.0],["1997-05-30",0.9154,0.9154,0.9104,0.9104,4800.0],["1997-06-02",0.9253,0.9253,0.9054,0.9054,28320.0],["1997-06-03",0.9054,0.9054,0.9054,0.9054,11520.0],["1997-06-04",0.9154,0.9154,0.8756,0.8756,47040.0],["1997-06-05",0.8855,0.8905,0.8756,0.8855,9600.0],["1997-06-06",0.8855,0.8855,0.8756,0.8756,20640.0],["1997-06-09",0.8855,0.9054,0.8855,0.8855,47520.0],["1997-06-10",0.8557,0.8656,0.8557,0.8557,56640.0],["1997-06-11",0.8656,0.8656,0.8557,0.8557,39360.0],["1997-06-12",0.8557,0.8656,0.8557,0.8656,9120.0],["1997-06-13",0.8756,0.8756,0.8756,0.8756,960.0],["1997-06-16",0.8855,0.8855,0.8507,0.8507,34560.0],["1997-06-17",0.8557,0.8756,0.8557,0.8756,26400.0],["1997-06-18",0.8756,0.8855,0.8557,0.8656,44160.0],["1997-06-19",0.8756,0.9054,0.8656,0.9054,46560.0],["1997-06-20",0.8905,0.8905,0.8756,0.8756,36480.0],["1997-06-23",0.8706,0.8706,0.8457,0.8457,31680.0],["1997-06-24",0.8557,0.8656,0.8507,0.8557,29760.0],["1997-06-25",0.8607,0.8656,0.8557,0.8656,26400.0],["1997-06-26",0.8656,0.8656,0.8557,0.8557,22080.0],["1997-06-27",0.8557,0.8756,0.8457,0.8457,22560.0],["1997-06-30",0.8358,0.8557,0.8258,0.8358,80160.0],["1997-07-01",0.8408,0.8408,0.8358,0.8358,14400.0],["1997-07-02",0.8258,0.8258,0.8159,0.8159,47520.0],["1997-07-03",0.8258,0.8557,0.8159,0.8457,120000.0],["1997-07-07",0.8557,0.8557,0.7761,0.7811,120960.0],["1997-07-08",0.7711,0.8059,0.7711,0.796,108960.0],["1997-07-09",0.786,0.796,0.7761,0.796,65280.0],["1997-07-10",0.796,0.796,0.7761,0.796,42720.0],["1997-07-11",0.786,0.786,0.7711,0.786,69600.0],["1997-07-14",0.786,0.796,0.7761,0.7811,31200.0],["1997-07-15",0.7761,0.786,0.7661,0.786,45600.0],["1997-07-16",0.7562,0.796,0.7562,0.796,180960.0],["1997-07-17",0.8159,0.8159,0.786,0.791,144000.0],["1997-07-18",0.796,0.8159,0.786,0.8059,322560.0],["1997-07-21",0.8059,0.8159,0.796,0.796,64320.0],["1997-07-22",0.786,0.796,0.786,0.796,93120.0],["1997-07-23",0.791,0.8059,0.786,0.796,61440.0],["1997-07-24",0.796,0.796,0.786,0.796,13440.0],["1997-07-25",0.796,0.796,0.786,0.796,14880.0],["1997-07-28",0.796,0.796,0.786,0.786,37440.0],["1997-07-29",0.796,0.796,0.786,0.791,11040.0],["1997-07-30",0.786,0.786,0.786,0.786,32640.0],["1997-07-31",0.786,0.8059,0.786,0.796,35040.0],["1997-08-01",0.8059,0.8059,0.786,0.786,66720.0],["1997-08-04",0.7761,0.791,0.7711,0.791,86880.0],["1997-08-05",0.8059,0.8059,0.796,0.796,303840.0],["1997-08-06",0.796,0.8059,0.796,0.8059,26400.0],["1997-08-07",0.8059,0.8159,0.796,0.8059,149760.0],["1997-08-08",0.8059,0.8059,0.796,0.801,41280.0],["1997-08-11",0.8109,0.8159,0.801,0.801,30240.0],["1997-08-12",0.796,0.8059,0.796,0.8059,33600.0],["1997-08-13",0.8059,0.8059,0.786,0.796,12960.0],["1997-08-14",0.791,0.8059,0.786,0.796,31200.0],["1997-08-15",0.8059,0.8059,0.791,0.796,80160.0],["1997-08-18",0.796,0.8059,0.7811,0.7811,126240.0],["1997-08-19",0.786,0.796,0.786,0.796,45600.0],["1997-08-20",0.796,0.796,0.791,0.791,36000.0],["1997-08-21",0.791,0.791,0.786,0.791,34560.0],["1997-08-22",0.786,0.786,0.7811,0.786,10080.0],["1997-08-25",0.796,0.796,0.7811,0.7811,30720.0],["1997-08-26",0.7761,0.791,0.7761,0.791,25920.0],["1997-08-27",0.786,0.801,0.786,0.796,32640.0],["1997-08-28",0.796,0.801,0.786,0.791,60480.0],["1997-08-29",0.791,0.8059,0.791,0.791,90720.0],["1997-09-02",0.801,0.801,0.786,0.786,70080.0],["1997-09-03",0.791,0.796,0.791,0.791,62400.0],["1997-09-04",0.786,0.791,0.786,0.791,47040.0],["1997-09-05",0.796,0.796,0.786,0.791,47040.0],["1997-09-08",0.791,0.791,0.786,0.786,32640.0],["1997-09-09",0.7811,0.786,0.7811,0.7811,63840.0],["1997-09-10",0.7761,0.791,0.7711,0.786,80640.0],["1997-09-11",0.786,0.786,0.786,0.786,19200.0],["1997-09-12",0.7811,0.786,0.7811,0.786,48000.0],["1997-09-15",0.7811,0.786,0.7761,0.786,68160.0],["1997-09-16",0.7761,0.796,0.7761,0.791,95520.0],["1997-09-17",0.796,0.8059,0.791,0.791,193920.0],["1997-09-18",0.786,0.786,0.786,0.786,13920.0],["1997-09-19",0.786,0.791,0.786,0.791,51360.0],["1997-09-22",0.796,0.8059,0.7811,0.7811,166080.0],["1997-09-23",0.786,0.796,0.786,0.796,59520.0],["1997-09-24",0.791,0.791,0.791,0.791,2880.0],["1997-09-25",0.8059,0.8109,0.791,0.8059,226560.0],["1997-09-26",0.8159,0.8159,0.8109,0.8109,13920.0],["1997-09-29",0.8159,0.8159,0.8059,0.8059,59040.0],["1997-09-30",0.796,0.8159,0.796,0.796,89760.0],["1997-10-01",0.796,0.801,0.796,0.796,12000.0],["1997-10-02",0.801,0.8159,0.801,0.8159,66240.0],["1997-10-03",0.8308,0.8457,0.8258,0.8358,73440.0],["1997-10-06",0.8408,0.8557,0.8358,0.8557,60000.0],["1997-10-07",0.8656,0.8656,0.8457,0.8457,71520.0],["1997-10-08",0.8507,0.8507,0.8457,0.8507,12480.0],["1997-10-09",0.8457,0.8507,0.8408,0.8457,29760.0],["1997-10-10",0.8408,0.8557,0.8408,0.8557,15360.0],["1997-10-13",0.8457,0.8457,0.8358,0.8408,38880.0],["1997-10-14",0.8457,0.8457,0.8457,0.8457,20160.0],["1997-10-15",0.8457,0.8457,0.8209,0.8209,100320.0],["1997-10-16",0.8209,0.8209,0.8059,0.8109,60960.0],["1997-10-17",0.8159,0.8159,0.796,0.796,25920.0],["1997-10-20",0.796,0.801,0.7711,0.7811,136320.0],["1997-10-21",0.7711,0.786,0.7711,0.786,34560.0],["1997-10-22",0.786,0.791,0.786,0.791,53280.0],["1997-10-23",0.786,0.786,0.7761,0.7761,14880.0],["1997-10-24",0.7811,0.786,0.7761,0.7761,77760.0],["1997-10-27",0.7661,0.7661,0.7462,0.7462,32640.0],["1997-10-28",0.7263,0.7462,0.7263,0.7413,44160.0],["1997-10-29",0.7363,0.7413,0.7363,0.7363,26400.0],["1997-10-30",0.7363,0.7363,0.7363,0.7363,1440.0],["1997-10-31",0.7363,0.7512,0.7313,0.7313,141120.0],["1997-11-03",0.7462,0.7462,0.7363,0.7462,22560.0],["1997-11-04",0.7413,0.7462,0.7413,0.7462,22080.0],["1997-11-05",0.7363,0.7363,0.7363,0.7363,45120.0],["1997-11-06",0.7263,0.7313,0.7263,0.7313,27360.0],["1997-11-07",0.7263,0.7263,0.7064,0.7164,76800.0],["1997-11-10",0.7263,0.7263,0.7164,0.7214,44640.0],["1997-11-11",0.7214,0.7214,0.7164,0.7214,57120.0],["1997-11-12",0.7114,0.7114,0.7114,0.7114,15360.0],["1997-11-13",0.7164,0.7164,0.6865,0.7064,357600.0],["1997-11-14",0.7114,0.7462,0.7114,0.7413,75840.0],["1997-11-17",0.7363,0.7363,0.7164,0.7263,59520.0],["1997-11-18",0.7263,0.7562,0.7263,0.7512,110400.0],["1997-11-19",0.7462,0.7562,0.7462,0.7562,34080.0],["1997-11-20",0.7661,0.7761,0.7661,0.7761,45600.0],["1997-11-21",0.7811,0.8059,0.7761,0.796,96000.0],["1997-11-24",0.796,0.796,0.791,0.791,6240.0],["1997-11-25",0.796,0.796,0.786,0.786,65760.0],["1997-11-26",0.786,0.796,0.786,0.796,27360.0],["1997-11-28",0.791,0.791,0.786,0.786,17760.0],["1997-12-01",0.786,0.786,0.7761,0.7811,44160.0],["1997-12-02",0.786,0.796,0.786,0.796,29760.0],["1997-12-03",0.796,0.796,0.786,0.796,45120.0],["1997-12-04",0.796,0.796,0.786,0.791,19200.0],["1997-12-05",0.791,0.8059,0.791,0.801,70560.0],["1997-12-08",0.8059,0.8059,0.796,0.796,33120.0],["1997-12-09",0.8059,0.8059,0.796,0.796,12000.0],["1997-12-10",0.796,0.8059,0.796,0.8059,7680.0],["1997-12-11",0.796,0.796,0.796,0.796,24000.0],["1997-12-12",0.8059,0.8109,0.796,0.8059,44640.0],["1997-12-15",0.801,0.801,0.796,0.796,61920.0],["1997-12-16",0.796,0.796,0.791,0.796,24960.0],["1997-12-17",0.796,0.8109,0.791,0.791,97440.0],["1997-12-18",0.786,0.796,0.786,0.786,12960.0],["1997-12-19",0.7761,0.786,0.7761,0.786,43200.0],["1997-12-22",0.7761,0.7761,0.7761,0.7761,62880.0],["1997-12-23",0.786,0.786,0.786,0.786,18240.0],["1997-12-24",0.7761,0.7761,0.7761,0.7761,17760.0],["1997-12-26",0.7711,0.7761,0.7711,0.7761,24480.0],["1997-12-29",0.7661,0.7661,0.7562,0.7612,65760.0],["1997-12-30",0.7661,0.7761,0.7612,0.7761,19200.0],["1997-12-31",0.7711,0.8059,0.7711,0.8059,92640.0],["1998-01-02",0.786,0.791,0.786,0.786,17280.0],["1998-01-05",0.791,0.791,0.791,0.791,12000.0],["1998-01-06",0.786,0.786,0.7761,0.7811,50880.0],["1998-01-07",0.7761,0.7761,0.7711,0.7761,31680.0],["1998-01-08",0.7711,0.786,0.7661,0.7811,39840.0],["1998-01-09",0.7811,0.7811,0.7761,0.7761,54720.0],["1998-01-12",0.7711,0.7711,0.7661,0.7661,16320.0],["1998-01-13",0.7562,0.7612,0.7462,0.7562,145440.0],["1998-01-14",0.7512,0.7612,0.7363,0.7562,48480.0],["1998-01-15",0.7462,0.7612,0.7462,0.7612,30240.0],["1998-01-16",0.7661,0.7661,0.7462,0.7462,81600.0],["1998-01-20",0.7363,0.7363,0.7164,0.7214,320640.0],["1998-01-21",0.7263,0.7263,0.7015,0.7164,66720.0],["1998-01-22",0.7164,0.7263,0.7164,0.7214,254880.0],["1998-01-23",0.7313,0.7661,0.7313,0.7612,196800.0],["1998-01-26",0.7612,0.7612,0.7562,0.7562,26400.0],["1998-01-27",0.7562,0.7761,0.7562,0.7711,80640.0],["1998-01-28",0.7811,0.7811,0.7811,0.7811,960.0],["1998-01-29",0.7761,0.7761,0.7711,0.7761,10560.0],["1998-01-30",0.7711,0.7761,0.7711,0.7761,2400.0],["1998-02-02",0.7711,0.7711,0.7612,0.7612,24960.0],["1998-02-03",0.7612,0.7612,0.7562,0.7612,6720.0],["1998-02-04",0.7512,0.7562,0.7512,0.7562,174240.0],["1998-02-05",0.7562,0.7661,0.7512,0.7512,35520.0],["1998-02-06",0.7711,0.7711,0.7612,0.7661,43200.0],["1998-02-09",0.7661,0.7661,0.7562,0.7612,23520.0],["1998-02-10",0.7612,0.7661,0.7562,0.7661,34560.0],["1998-02-11",0.7661,0.7761,0.7562,0.7761,97440.0],["1998-02-12",0.7711,0.786,0.7711,0.786,52800.0],["1998-02-13",0.7811,0.7811,0.7761,0.7811,25920.0],["1998-02-17",0.7811,0.791,0.7811,0.791,28320.0],["1998-02-18",0.791,0.791,0.786,0.786,11040.0],["1998-02-19",0.7811,0.7811,0.7811,0.7811,4320.0],["1998-02-20",0.7811,0.7811,0.7761,0.7761,15840.0],["1998-02-23",0.796,0.796,0.786,0.796,43680.0],["1998-02-24",0.786,0.791,0.7761,0.7811,67200.0],["1998-02-25",0.7811,0.7811,0.7811,0.7811,3840.0],["1998-02-26",0.786,0.786,0.7811,0.7811,26400.0],["1998-02-27",0.786,0.791,0.786,0.786,37920.0],["1998-03-02",0.7761,0.7811,0.7612,0.7711,99840.0],["1998-03-03",0.7562,0.7562,0.7562,0.7562,26880.0],["1998-03-04",0.7562,0.7761,0.7562,0.7761,24960.0],["1998-03-05",0.7761,0.7761,0.7661,0.7761,23040.0],["1998-03-06",0.7711,0.796,0.7661,0.796,321120.0],["1998-03-09",0.791,0.796,0.791,0.796,36000.0],["1998-03-10",0.791,0.796,0.791,0.791,81600.0],["1998-03-11",0.796,0.8209,0.796,0.801,146880.0],["1998-03-12",0.8159,0.8258,0.8059,0.8059,120960.0],["1998-03-13",0.8109,0.8358,0.8109,0.8358,53280.0],["1998-03-16",0.8258,0.8358,0.8258,0.8258,15840.0],["1998-03-17",0.8258,0.8258,0.8258,0.8258,1920.0],["1998-03-18",0.8258,0.8258,0.8258,0.8258,66720.0],["1998-03-19",0.8258,0.8308,0.8258,0.8258,11520.0],["1998-03-20",0.8258,0.8258,0.8109,0.8109,62400.0],["1998-03-23",0.8059,0.8258,0.8059,0.8109,25920.0],["1998-03-24",0.8109,0.8109,0.8109,0.8109,0.0],["1998-03-25",0.8159,0.8209,0.8059,0.8059,47040.0],["1998-03-26",0.786,0.8109,0.786,0.8109,112320.0],["1998-03-27",0.8059,0.8109,0.8059,0.8109,24480.0],["1998-03-30",0.8109,0.8109,0.8059,0.8059,5280.0],["1998-03-31",0.8059,0.8059,0.8059,0.8059,25920.0],["1998-04-01",0.8109,0.8109,0.796,0.796,114720.0],["1998-04-02",0.796,0.796,0.791,0.791,51840.0],["1998-04-03",0.791,0.791,0.786,0.791,19680.0],["1998-04-06",0.791,0.791,0.786,0.791,32640.0],["1998-04-07",0.791,0.791,0.786,0.786,78240.0],["1998-04-08",0.786,0.786,0.7811,0.786,14880.0],["1998-04-09",0.786,0.801,0.7811,0.801,64320.0],["1998-04-13",0.801,0.801,0.796,0.801,42720.0],["1998-04-14",0.796,0.8059,0.796,0.8059,102720.0],["1998-04-15",0.801,0.801,0.786,0.801,127200.0],["1998-04-16",0.796,0.801,0.796,0.801,30720.0],["1998-04-17",0.8059,0.8059,0.796,0.801,33600.0],["1998-04-20",0.8059,0.8059,0.8059,0.8059,61920.0],["1998-04-21",0.8059,0.8159,0.8059,0.8159,91680.0],["1998-04-22",0.8258,0.8258,0.8159,0.8159,8640.0],["1998-04-23",0.8159,0.8159,0.8159,0.8159,34080.0],["1998-04-24",0.8159,0.8209,0.8159,0.8209,10080.0],["1998-04-27",0.8109,0.8209,0.8059,0.8159,128160.0],["1998-04-28",0.8109,0.8159,0.8109,0.8159,27840.0],["1998-04-29",0.8209,0.8209,0.8159,0.8209,21600.0],["1998-04-30",0.8209,0.8209,0.8159,0.8159,65760.0],["1998-05-01",0.8159,0.8159,0.8109,0.8159,9600.0],["1998-05-04",0.8059,0.8059,0.8059,0.8059,12480.0],["1998-05-05",0.8109,0.8358,0.8109,0.8358,42720.0],["1998-05-06",0.8358,0.8457,0.8358,0.8457,45120.0],["1998-05-07",0.8457,0.8507,0.8358,0.8507,62400.0],["1998-05-08",0.8507,0.8557,0.8457,0.8557,14400.0],["1998-05-11",0.8507,0.8507,0.8457,0.8457,12000.0],["1998-05-12",0.8457,0.8457,0.8408,0.8457,19680.0],["1998-05-13",0.8358,0.8408,0.8358,0.8408,45120.0],["1998-05-14",0.8457,0.8457,0.8408,0.8408,7680.0],["1998-05-15",0.8358,0.8358,0.8209,0.8209,24960.0],["1998-05-18",0.8209,0.8209,0.8209,0.8209,6720.0],["1998-05-19",0.8209,0.8258,0.8209,0.8209,17760.0],["1998-05-20",0.8159,0.8159,0.8109,0.8109,12000.0],["1998-05-21",0.8059,0.8059,0.796,0.8059,43680.0],["1998-05-22",0.8059,0.8159,0.8059,0.8159,19200.0],["1998-05-26",0.8258,0.8258,0.8258,0.8258,49440.0],["1998-05-27",0.8408,0.8408,0.8258,0.8258,77760.0],["1998-05-28",0.8258,0.8308,0.8209,0.8209,27840.0],["1998-05-29",0.8209,0.8358,0.8209,0.8209,108480.0],["1998-06-01",0.8209,0.8209,0.801,0.801,56640.0],["1998-06-02",0.801,0.801,0.796,0.796,45600.0],["1998-06-03",0.796,0.8059,0.796,0.801,41760.0],["1998-06-04",0.796,0.796,0.791,0.791,16320.0],["1998-06-05",0.791,0.796,0.791,0.796,5280.0],["1998-06-08",0.796,0.8059,0.796,0.8059,127200.0],["1998-06-09",0.8059,0.8059,0.8059,0.8059,36480.0],["1998-06-10",0.8159,0.8159,0.8059,0.8109,176640.0],["1998-06-11",0.8059,0.8059,0.8059,0.8059,21120.0],["1998-06-12",0.801,0.801,0.801,0.801,480.0],["1998-06-15",0.786,0.786,0.786,0.786,9120.0],["1998-06-16",0.791,0.796,0.786,0.791,138240.0],["1998-06-17",0.791,0.801,0.791,0.801,21600.0],["1998-06-18",0.796,0.796,0.796,0.796,6720.0],["1998-06-19",0.8059,0.8059,0.791,0.791,24960.0],["1998-06-22",0.791,0.791,0.786,0.786,28800.0],["1998-06-23",0.786,0.796,0.7811,0.796,116640.0],["1998-06-24",0.791,0.801,0.791,0.801,36480.0],["1998-06-25",0.796,0.8059,0.796,0.8059,42240.0],["1998-06-26",0.801,0.801,0.796,0.801,11520.0],["1998-06-29",0.796,0.8159,0.796,0.8159,46560.0],["1998-06-30",0.801,0.8656,0.801,0.8656,137760.0],["1998-07-01",0.8955,0.9353,0.8706,0.9353,169440.0],["1998-07-02",0.9353,0.9602,0.9353,0.9602,71040.0],["1998-07-06",0.9552,0.9602,0.9452,0.9452,18720.0],["1998-07-07",0.9552,0.9552,0.9353,0.9452,35040.0],["1998-07-08",0.9552,0.9552,0.9403,0.9403,21600.0],["1998-07-09",0.9353,0.9353,0.9204,0.9353,47520.0],["1998-07-10",0.9353,0.9353,0.9253,0.9253,14880.0],["1998-07-13",0.9303,0.9353,0.9303,0.9353,3360.0],["1998-07-14",0.9253,0.9253,0.9204,0.9253,14400.0],["1998-07-15",0.9253,0.9452,0.9154,0.9452,39840.0],["1998-07-16",0.9403,0.9452,0.9353,0.9452,12000.0],["1998-07-17",0.9452,0.9452,0.9452,0.9452,7200.0],["1998-07-20",0.9403,0.9403,0.9253,0.9403,3840.0],["1998-07-21",0.9403,0.9403,0.9253,0.9403,1440.0],["1998-07-22",0.9403,0.9403,0.9353,0.9353,11040.0],["1998-07-23",0.9154,0.9253,0.9154,0.9204,17280.0],["1998-07-24",0.9353,0.9353,0.9154,0.9154,23520.0],["1998-07-27",0.9104,0.9104,0.8955,0.8955,7680.0],["1998-07-28",0.8855,0.8855,0.8756,0.8756,86880.0],["1998-07-29",0.8756,0.8756,0.8656,0.8706,44640.0],["1998-07-30",0.8756,0.8756,0.8656,0.8756,15840.0],["1998-07-31",0.8706,0.8806,0.8656,0.8656,34080.0],["1998-08-03",0.8557,0.8607,0.8507,0.8507,30240.0],["1998-08-04",0.8557,0.8557,0.8457,0.8457,28800.0],["1998-08-05",0.8457,0.8457,0.8258,0.8308,23520.0],["1998-08-06",0.8308,0.8457,0.8258,0.8457,13920.0],["1998-08-07",0.8408,0.8457,0.8408,0.8457,5760.0],["1998-08-10",0.8457,0.8457,0.8457,0.8457,1920.0],["1998-08-11",0.8358,0.8358,0.8258,0.8308,17760.0],["1998-08-12",0.8308,0.8457,0.8308,0.8308,20640.0],["1998-08-13",0.8408,0.8408,0.8308,0.8308,12960.0],["1998-08-14",0.8258,0.8358,0.8209,0.8358,427200.0],["1998-08-17",0.8358,0.8358,0.8358,0.8358,0.0],["1998-08-18",0.8358,0.8358,0.8358,0.8358,480.0],["1998-08-19",0.8358,0.8358,0.8358,0.8358,0.0],["1998-08-20",0.8358,0.8358,0.8308,0.8358,25920.0],["1998-08-21",0.8358,0.8358,0.8258,0.8258,125760.0],["1998-08-24",0.8258,0.8258,0.8258,0.8258,10080.0],["1998-08-25",0.8258,0.8258,0.8258,0.8258,9600.0],["1998-08-26",0.8159,0.8258,0.796,0.796,66240.0],["1998-08-27",0.796,0.796,0.791,0.796,28800.0],["1998-08-28",0.8159,0.8159,0.796,0.8059,107040.0],["1998-08-31",0.796,0.796,0.7761,0.7761,33600.0],["1998-09-01",0.7761,0.796,0.7761,0.796,11520.0],["1998-09-02",0.786,0.796,0.786,0.796,4800.0],["1998-09-03",0.796,0.796,0.796,0.796,4800.0],["1998-09-04",0.796,0.796,0.796,0.796,0.0],["1998-09-08",0.796,0.796,0.796,0.796,3360.0],["1998-09-09",0.791,0.791,0.786,0.791,5760.0],["1998-09-10",0.786,0.786,0.786,0.786,9120.0],["1998-09-11",0.786,0.786,0.7761,0.786,39360.0],["1998-09-14",0.786,0.786,0.786,0.786,0.0],["1998-09-15",0.786,0.796,0.7811,0.796,30720.0],["1998-09-16",0.796,0.796,0.791,0.796,13920.0],["1998-09-17",0.796,0.796,0.796,0.796,0.0],["1998-09-18",0.796,0.796,0.796,0.796,480.0],["1998-09-21",0.796,0.796,0.791,0.796,3360.0],["1998-09-22",0.791,0.8059,0.791,0.8059,52320.0],["1998-09-23",0.8059,0.8059,0.8059,0.8059,11520.0],["1998-09-24",0.8258,0.8308,0.8159,0.8258,72960.0],["1998-09-25",0.8308,0.8308,0.8159,0.8209,26400.0],["1998-09-28",0.8258,0.8358,0.8258,0.8358,38400.0],["1998-09-29",0.8258,0.8457,0.8258,0.8457,24480.0],["1998-09-30",0.8457,0.8507,0.8457,0.8507,9600.0],["1998-10-01",0.8457,0.8457,0.8408,0.8408,12000.0],["1998-10-02",0.8557,0.8557,0.8457,0.8557,32640.0],["1998-10-05",0.8457,0.8557,0.8457,0.8557,16800.0],["1998-10-06",0.8557,0.8557,0.8557,0.8557,19680.0],["1998-10-07",0.8507,0.8507,0.8308,0.8308,56160.0],["1998-10-08",0.8258,0.8258,0.8159,0.8159,10080.0],["1998-10-09",0.8159,0.8159,0.8159,0.8159,10080.0],["1998-10-12",0.8159,0.8159,0.8159,0.8159,0.0],["1998-10-13",0.8258,0.8258,0.8159,0.8159,17280.0],["1998-10-14",0.8258,0.8258,0.8258,0.8258,480.0],["1998-10-15",0.8258,0.8258,0.8209,0.8209,4320.0],["1998-10-16",0.8258,0.8258,0.8159,0.8159,5760.0],["1998-10-19",0.8159,0.8159,0.786,0.786,23520.0],["1998-10-20",0.786,0.786,0.7761,0.786,23040.0],["1998-10-21",0.796,0.796,0.796,0.796,59040.0],["1998-10-22",0.796,0.801,0.796,0.796,130080.0],["1998-10-23",0.8059,0.8059,0.796,0.801,27360.0],["1998-10-26",0.796,0.801,0.786,0.796,27360.0],["1998-10-27",0.796,0.796,0.791,0.791,4320.0],["1998-10-28",0.796,0.796,0.796,0.796,1920.0],["1998-10-29",0.8059,0.8059,0.796,0.796,15840.0],["1998-10-30",0.8059,0.8109,0.8059,0.8109,20160.0],["1998-11-02",0.8109,0.8358,0.8109,0.8358,50880.0],["1998-11-03",0.8308,0.8358,0.8308,0.8358,6240.0],["1998-11-04",0.8258,0.8358,0.8159,0.8258,148320.0],["1998-11-05",0.8258,0.8258,0.8159,0.8159,75360.0],["1998-11-06",0.8258,0.8258,0.8159,0.8159,27360.0],["1998-11-09",0.8159,0.8159,0.8059,0.8059,13920.0],["1998-11-10",0.8059,0.8059,0.796,0.8059,8160.0],["1998-11-11",0.8109,0.8109,0.796,0.8059,13920.0],["1998-11-12",0.796,0.801,0.796,0.796,73920.0],["1998-11-13",0.796,0.796,0.796,0.796,13440.0],["1998-11-16",0.796,0.8059,0.796,0.8059,15360.0],["1998-11-17",0.8059,0.8059,0.801,0.801,20160.0],["1998-11-18",0.801,0.8109,0.801,0.8109,72000.0],["1998-11-19",0.8109,0.8109,0.8059,0.8059,28320.0],["1998-11-20",0.8159,0.8159,0.8159,0.8159,1920.0],["1998-11-23",0.8109,0.8109,0.796,0.801,33600.0],["1998-11-24",0.801,0.801,0.796,0.796,31200.0],["1998-11-25",0.796,0.796,0.786,0.796,15360.0],["1998-11-27",0.796,0.796,0.796,0.796,960.0],["1998-11-30",0.796,0.796,0.791,0.791,70080.0],["1998-12-01",0.791,0.791,0.7811,0.7811,14400.0],["1998-12-02",0.7811,0.7811,0.7811,0.7811,2880.0],["1998-12-03",0.7811,0.791,0.7761,0.786,89760.0],["1998-12-04",0.7811,0.7811,0.7811,0.7811,4800.0],["1998-12-07",0.7761,0.7761,0.7761,0.7761,23520.0],["1998-12-08",0.7761,0.7761,0.7711,0.7711,16320.0],["1998-12-09",0.7711,0.7736,0.7711,0.7711,38400.0],["1998-12-10",0.7761,0.7786,0.7711,0.7711,156480.0],["1998-12-11",0.7711,0.7761,0.7711,0.7761,35040.0],["1998-12-14",0.7661,0.7661,0.7661,0.7661,18720.0],["1998-12-15",0.7661,0.7761,0.7661,0.7761,13440.0],["1998-12-16",0.7761,0.7761,0.7711,0.7711,2400.0],["1998-12-17",0.7761,0.7761,0.7761,0.7761,480.0],["1998-12-18",0.7711,0.7711,0.7661,0.7661,4320.0],["1998-12-21",0.7661,0.7711,0.7661,0.7711,7200.0],["1998-12-22",0.7661,0.7761,0.7612,0.7761,95040.0],["1998-12-23",0.7661,0.7761,0.7661,0.7761,40800.0],["1998-12-24",0.7711,0.7711,0.7711,0.7711,3840.0],["1998-12-28",0.7661,0.7661,0.7612,0.7612,54720.0],["1998-12-29",0.7562,0.7562,0.7562,0.7562,2400.0],["1998-12-30",0.7562,0.7562,0.7562,0.7562,4800.0],["1998-12-31",0.7462,0.7462,0.7462,0.7462,56640.0],["1999-01-04",0.7462,0.7462,0.7413,0.7413,17760.0],["1999-01-05",0.7363,0.7363,0.7263,0.7263,40320.0],["1999-01-06",0.7263,0.7263,0.7164,0.7164,39840.0],["1999-01-07",0.7214,0.7263,0.7164,0.7164,34560.0],["1999-01-08",0.7164,0.7313,0.7064,0.7313,47520.0],["1999-01-11",0.7263,0.7363,0.7263,0.7313,20160.0],["1999-01-12",0.7313,0.7313,0.7263,0.7313,17760.0],["1999-01-13",0.7263,0.7313,0.7263,0.7263,205920.0],["1999-01-14",0.7313,0.7313,0.7263,0.7263,6240.0],["1999-01-15",0.7263,0.7263,0.7214,0.7214,36960.0],["1999-01-19",0.7263,0.7263,0.7064,0.7064,49440.0],["1999-01-20",0.7064,0.7064,0.6865,0.6965,5280.0],["1999-01-21",0.6965,0.7064,0.6965,0.6965,65280.0],["1999-01-22",0.7064,0.7064,0.7015,0.7015,3360.0],["1999-01-25",0.7064,0.7164,0.7064,0.7114,44640.0],["1999-01-26",0.7114,0.7114,0.7114,0.7114,960.0],["1999-01-27",0.7114,0.7114,0.7064,0.7064,2880.0],["1999-01-28",0.7114,0.7114,0.7064,0.7064,1440.0],["1999-01-29",0.7064,0.7064,0.7015,0.7015,23520.0],["1999-02-01",0.7015,0.7015,0.6965,0.6965,18720.0],["1999-02-02",0.6965,0.7064,0.6915,0.7015,19680.0],["1999-02-03",0.7015,0.7015,0.7015,0.7015,14880.0],["1999-02-04",0.7015,0.7015,0.7015,0.7015,0.0],["1999-02-05",0.7015,0.7015,0.6965,0.6965,11040.0],["1999-02-08",0.6965,0.6965,0.6865,0.6865,16320.0],["1999-02-09",0.6865,0.6965,0.6865,0.6965,8160.0],["1999-02-10",0.6915,0.7164,0.6865,0.7164,72480.0],["1999-02-11",0.7164,0.7164,0.7164,0.7164,14880.0],["1999-02-12",0.7164,0.7164,0.7064,0.7164,23040.0],["1999-02-16",0.7164,0.7164,0.7164,0.7164,6720.0],["1999-02-17",0.7164,0.7164,0.7164,0.7164,0.0],["1999-02-18",0.7114,0.7164,0.7114,0.7164,9600.0],["1999-02-19",0.7164,0.7164,0.7114,0.7164,12960.0],["1999-02-22",0.7164,0.7164,0.7164,0.7164,480.0],["1999-02-23",0.7164,0.7164,0.7064,0.7064,10080.0],["1999-02-24",0.7064,0.7064,0.7064,0.7064,960.0],["1999-02-25",0.6965,0.6965,0.6915,0.6965,21600.0],["1999-02-26",0.6915,0.6915,0.6865,0.6865,23040.0],["1999-03-01",0.6865,0.6865,0.6865,0.6865,480.0],["1999-03-02",0.6865,0.6865,0.6816,0.6816,5760.0],["1999-03-03",0.6816,0.6816,0.6816,0.6816,0.0],["1999-03-04",0.6816,0.6816,0.6816,0.6816,2880.0],["1999-03-05",0.6816,0.7015,0.6816,0.7015,13920.0],["1999-03-08",0.7064,0.7114,0.7064,0.7064,29280.0],["1999-03-09",0.7263,0.7263,0.7164,0.7164,39360.0],["1999-03-10",0.7164,0.7164,0.7114,0.7114,10560.0],["1999-03-11",0.7114,0.7114,0.7114,0.7114,12960.0],["1999-03-12",0.7064,0.7064,0.7064,0.7064,11520.0],["1999-03-15",0.6865,0.6865,0.6865,0.6865,19680.0],["1999-03-16",0.6816,0.6915,0.6816,0.6816,30240.0],["1999-03-17",0.6865,0.6965,0.6766,0.6766,72000.0],["1999-03-18",0.6766,0.6816,0.6766,0.6816,5280.0],["1999-03-19",0.6766,0.6915,0.6766,0.6816,40800.0],["1999-03-22",0.6915,0.7064,0.6915,0.7064,34080.0],["1999-03-23",0.7064,0.7064,0.7015,0.7064,64800.0],["1999-03-24",0.7064,0.7064,0.7064,0.7064,5760.0],["1999-03-25",0.7064,0.7064,0.7015,0.7015,4800.0],["1999-03-26",0.6965,0.7064,0.6965,0.7064,10080.0],["1999-03-29",0.7015,0.7015,0.7015,0.7015,480.0],["1999-03-30",0.7015,0.7015,0.6865,0.6865,17760.0],["1999-03-31",0.6865,0.6865,0.587,0.587,153600.0],["1999-04-01",0.587,0.6965,0.587,0.6965,216960.0],["1999-04-05",0.6965,0.7164,0.6965,0.7015,367200.0],["1999-04-06",0.7164,0.7164,0.7064,0.7064,70560.0],["1999-04-07",0.7064,0.7064,0.7064,0.7064,480.0],["1999-04-08",0.7064,0.7164,0.7064,0.7164,8640.0],["1999-04-09",0.7114,0.7164,0.7114,0.7164,21600.0],["1999-04-12",0.7114,0.7114,0.7114,0.7114,480.0],["1999-04-13",0.7114,0.7164,0.7064,0.7114,16320.0],["1999-04-14",0.7064,0.7064,0.6915,0.6915,40800.0],["1999-04-15",0.6865,0.6865,0.6816,0.6816,22080.0],["1999-04-16",0.6816,0.6816,0.6766,0.6816,99840.0],["1999-04-19",0.6766,0.6766,0.6716,0.6716,18240.0],["1999-04-20",0.6716,0.6716,0.6716,0.6716,1440.0],["1999-04-21",0.6716,0.6716,0.6716,0.6716,960.0],["1999-04-22",0.6666,0.6666,0.6567,0.6567,34560.0],["1999-04-23",0.6666,0.6666,0.6567,0.6567,30240.0],["1999-04-26",0.6517,0.6567,0.6418,0.6567,50880.0],["1999-04-27",0.6517,0.6567,0.6368,0.6567,72480.0],["1999-04-28",0.6467,0.6567,0.6368,0.6567,20160.0],["1999-04-29",0.6567,0.6766,0.6567,0.6766,51360.0],["1999-04-30",0.6666,0.7114,0.6666,0.7114,110400.0],["1999-05-03",0.7114,0.7214,0.7064,0.7114,229440.0],["1999-05-04",0.7015,0.7015,0.6865,0.6865,41280.0],["1999-05-05",0.6965,0.6965,0.6865,0.6965,9120.0],["1999-05-06",0.6965,0.6965,0.6965,0.6965,0.0],["1999-05-07",0.6915,0.7015,0.6865,0.6865,40800.0],["1999-05-10",0.6915,0.6915,0.6865,0.6865,12480.0],["1999-05-11",0.6865,0.6865,0.6865,0.6865,480.0],["1999-05-12",0.6965,0.6965,0.6915,0.6915,7680.0],["1999-05-13",0.6965,0.6965,0.6965,0.6965,1920.0],["1999-05-14",0.6865,0.6915,0.6865,0.6865,30720.0],["1999-05-17",0.6865,0.6865,0.6865,0.6865,0.0],["1999-05-18",0.6766,0.6766,0.6766,0.6766,3360.0],["1999-05-19",0.6766,0.6766,0.6766,0.6766,0.0],["1999-05-20",0.6766,0.6766,0.6766,0.6766,0.0],["1999-05-21",0.6766,0.6816,0.6766,0.6816,5280.0],["1999-05-24",0.6766,0.6766,0.6666,0.6766,64800.0],["1999-05-25",0.6666,0.6766,0.6666,0.6766,58080.0],["1999-05-26",0.6716,0.6766,0.6716,0.6716,6240.0],["1999-05-27",0.6666,0.6666,0.6666,0.6666,4800.0],["1999-05-28",0.6567,0.6666,0.6567,0.6567,18240.0],["1999-06-01",0.6567,0.6716,0.6567,0.6666,14880.0],["1999-06-02",0.6666,0.6666,0.6666,0.6666,0.0],["1999-06-03",0.6617,0.6617,0.6617,0.6617,4800.0],["1999-06-04",0.6567,0.6766,0.6567,0.6766,25440.0],["1999-06-07",0.6865,0.6865,0.6766,0.6816,16800.0],["1999-06-08",0.6766,0.6915,0.6766,0.6915,13920.0],["1999-06-09",0.6965,0.6965,0.6965,0.6965,1440.0],["1999-06-10",0.6915,0.6965,0.6865,0.6865,7680.0],["1999-06-11",0.6865,0.6965,0.6865,0.6965,5760.0],["1999-06-14",0.6865,0.6865,0.6865,0.6865,7680.0],["1999-06-15",0.6865,0.6865,0.6865,0.6865,8640.0],["1999-06-16",0.6766,0.6865,0.6766,0.6865,4800.0],["1999-06-17",0.6965,0.6965,0.6766,0.6766,58560.0],["1999-06-18",0.6766,0.6766,0.6766,0.6766,0.0],["1999-06-21",0.6766,0.6766,0.6766,0.6766,480.0],["1999-06-22",0.6766,0.6766,0.6766,0.6766,3360.0],["1999-06-23",0.6965,0.7015,0.6965,0.7015,22080.0],["1999-06-24",0.7015,0.7064,0.7015,0.7064,12480.0],["1999-06-25",0.7064,0.7313,0.7064,0.7263,36000.0],["1999-06-28",0.7214,0.7214,0.7164,0.7164,16320.0],["1999-06-29",0.7214,0.7214,0.7164,0.7164,4800.0],["1999-06-30",0.7064,0.7263,0.7064,0.7263,8640.0],["1999-07-01",0.7214,0.7263,0.7164,0.7164,11040.0],["1999-07-02",0.7214,0.7711,0.7214,0.7711,111840.0],["1999-07-06",0.7661,0.7661,0.7562,0.7562,1440.0],["1999-07-07",0.7562,0.7562,0.7562,0.7562,4800.0],["1999-07-08",0.7661,0.7761,0.7512,0.7761,69120.0],["1999-07-09",0.7562,0.7562,0.7562,0.7562,960.0],["1999-07-12",0.7562,0.7562,0.7562,0.7562,2400.0],["1999-07-13",0.7562,0.7562,0.7562,0.7562,0.0],["1999-07-14",0.7562,0.7562,0.7562,0.7562,0.0],["1999-07-15",0.7562,0.7562,0.7462,0.7462,17280.0],["1999-07-16",0.7462,0.7462,0.7462,0.7462,0.0],["1999-07-19",0.7462,0.7462,0.7263,0.7263,12000.0],["1999-07-20",0.7313,0.7363,0.7313,0.7313,59040.0],["1999-07-21",0.7313,0.7313,0.7313,0.7313,16320.0],["1999-07-22",0.7313,0.7313,0.7313,0.7313,480.0],["1999-07-23",0.7313,0.7413,0.7313,0.7413,2880.0],["1999-07-26",0.7462,0.7462,0.7462,0.7462,12000.0],["1999-07-27",0.7462,0.7462,0.7462,0.7462,3360.0],["1999-07-28",0.7413,0.7462,0.7413,0.7462,4320.0],["1999-07-29",0.7462,0.7462,0.7462,0.7462,0.0],["1999-07-30",0.7413,0.7413,0.7263,0.7263,14880.0],["1999-08-02",0.7363,0.7413,0.7263,0.7413,40800.0],["1999-08-03",0.7413,0.7462,0.7363,0.7363,8160.0],["1999-08-04",0.7363,0.7363,0.7363,0.7363,1440.0],["1999-08-05",0.7363,0.7363,0.7263,0.7263,11040.0],["1999-08-06",0.7263,0.7263,0.7263,0.7263,0.0],["1999-08-09",0.7263,0.7263,0.7263,0.7263,0.0],["1999-08-10",0.7164,0.7164,0.7164,0.7164,7200.0],["1999-08-11",0.7164,0.7164,0.7164,0.7164,0.0],["1999-08-12",0.7164,0.7164,0.7164,0.7164,7680.0],["1999-08-13",0.7064,0.7064,0.6865,0.6965,62880.0],["1999-08-16",0.6965,0.7164,0.6965,0.7114,21600.0],["1999-08-17",0.7114,0.7114,0.7114,0.7114,0.0],["1999-08-18",0.7114,0.7114,0.7114,0.7114,0.0],["1999-08-19",0.7114,0.7114,0.7064,0.7064,1920.0],["1999-08-20",0.7064,0.7064,0.6965,0.6965,21120.0],["1999-08-23",0.7015,0.7015,0.7015,0.7015,1440.0],["1999-08-24",0.6915,0.6915,0.6816,0.6816,32640.0],["1999-08-25",0.6766,0.6766,0.6666,0.6766,16800.0],["1999-08-26",0.6766,0.6766,0.6666,0.6666,8640.0],["1999-08-27",0.6716,0.6716,0.6716,0.6716,1920.0],["1999-08-30",0.6716,0.6716,0.6716,0.6716,1920.0],["1999-08-31",0.6716,0.6766,0.6666,0.6666,9120.0],["1999-09-01",0.6666,0.6766,0.6666,0.6766,2400.0],["1999-09-02",0.6666,0.6716,0.6666,0.6716,3360.0],["1999-09-03",0.6666,0.6766,0.6617,0.6766,33120.0],["1999-09-07",0.6766,0.6865,0.6766,0.6766,28800.0],["1999-09-08",0.6766,0.6766,0.6766,0.6766,0.0],["1999-09-09",0.6816,0.6865,0.6816,0.6865,5280.0],["1999-09-10",0.6865,0.6865,0.6865,0.6865,0.0],["1999-09-13",0.6915,0.6915,0.6865,0.6865,960.0],["1999-09-14",0.6865,0.6865,0.6865,0.6865,0.0],["1999-09-15",0.6865,0.6865,0.6766,0.6766,4320.0],["1999-09-16",0.6766,0.6766,0.6766,0.6766,2400.0],["1999-09-17",0.6766,0.6766,0.6766,0.6766,960.0],["1999-09-20",0.6766,0.6766,0.6716,0.6766,15360.0],["1999-09-21",0.6666,0.6666,0.6666,0.6666,2880.0],["1999-09-22",0.6716,0.6716,0.6666,0.6666,16800.0],["1999-09-23",0.6666,0.6666,0.6666,0.6666,3360.0],["1999-09-24",0.6666,0.6716,0.6666,0.6716,42240.0],["1999-09-27",0.6666,0.6666,0.6666,0.6666,9600.0],["1999-09-28",0.6666,0.6716,0.6666,0.6716,12960.0],["1999-09-29",0.6617,0.6617,0.6418,0.6517,63840.0],["1999-09-30",0.6467,0.6467,0.6368,0.6368,229920.0],["1999-10-01",0.6368,0.6418,0.6368,0.6418,14880.0],["1999-10-04",0.6418,0.6467,0.6368,0.6368,16320.0],["1999-10-05",0.6368,0.6368,0.6169,0.6318,22560.0],["1999-10-06",0.6318,0.6368,0.6268,0.6368,253920.0],["1999-10-07",0.6368,0.6368,0.6368,0.6368,59520.0],["1999-10-08",0.6368,0.6368,0.6318,0.6368,17280.0],["1999-10-11",0.6368,0.6368,0.6368,0.6368,2400.0],["1999-10-12",0.6368,0.6368,0.6368,0.6368,480.0],["1999-10-13",0.6368,0.6368,0.6368,0.6368,960.0],["1999-10-14",0.6268,0.6268,0.6268,0.6268,7680.0],["1999-10-15",0.6268,0.6268,0.6268,0.6268,97920.0],["1999-10-18",0.6268,0.6567,0.6268,0.6567,17280.0],["1999-10-19",0.6467,0.6467,0.6418,0.6418,19680.0],["1999-10-20",0.6418,0.6418,0.6418,0.6418,1440.0],["1999-10-21",0.6368,0.6418,0.6368,0.6368,16320.0],["1999-10-22",0.6368,0.6368,0.6368,0.6368,0.0],["1999-10-25",0.6368,0.6368,0.6368,0.6368,7680.0],["1999-10-26",0.6368,0.6368,0.6368,0.6368,0.0],["1999-10-27",0.6368,0.6368,0.6368,0.6368,1920.0],["1999-10-28",0.6567,0.6567,0.6517,0.6567,9120.0],["1999-10-29",0.6567,0.6666,0.6467,0.6666,20160.0],["1999-11-01",0.6567,0.6567,0.6467,0.6467,3360.0],["1999-11-02",0.6467,0.6467,0.6467,0.6467,0.0],["1999-11-03",0.6467,0.6467,0.6368,0.6418,17280.0],["1999-11-04",0.6368,0.6567,0.6368,0.6567,6240.0],["1999-11-05",0.6567,0.6567,0.6467,0.6467,5760.0],["1999-11-08",0.6368,0.6368,0.6368,0.6368,4800.0],["1999-11-09",0.6368,0.6567,0.6368,0.6567,32160.0],["1999-11-10",0.6567,0.6567,0.6467,0.6467,18240.0],["1999-11-11",0.6467,0.6467,0.6368,0.6368,2880.0],["1999-11-12",0.6368,0.6368,0.6368,0.6368,2880.0],["1999-11-15",0.6467,0.6567,0.6368,0.6368,18240.0],["1999-11-16",0.6368,0.6368,0.6368,0.6368,9600.0],["1999-11-17",0.6567,0.6567,0.6567,0.6567,2400.0],["1999-11-18",0.6567,0.6567,0.6567,0.6567,0.0],["1999-11-19",0.6467,0.6467,0.6368,0.6467,36480.0],["1999-11-22",0.6567,0.6666,0.6567,0.6567,16800.0],["1999-11-23",0.6567,0.6567,0.6567,0.6567,960.0],["1999-11-24",0.6567,0.6567,0.6567,0.6567,20160.0],["1999-11-26",0.6567,0.6567,0.6567,0.6567,0.0],["1999-11-29",0.6567,0.6567,0.6567,0.6567,1440.0],["1999-11-30",0.6567,0.6567,0.6467,0.6467,6720.0],["1999-12-01",0.6368,0.6368,0.6368,0.6368,20160.0],["1999-12-02",0.6368,0.6368,0.6368,0.6368,24480.0],["1999-12-03",0.6368,0.6368,0.6368,0.6368,0.0],["1999-12-06",0.6368,0.6368,0.6368,0.6368,4800.0],["1999-12-07",0.6368,0.6368,0.6268,0.6368,11520.0],["1999-12-08",0.6467,0.6467,0.6467,0.6467,4800.0],["1999-12-09",0.6368,0.6368,0.6368,0.6368,14880.0],["1999-12-10",0.6368,0.6418,0.6268,0.6418,8640.0],["1999-12-13",0.6368,0.6368,0.6169,0.6169,12960.0],["1999-12-14",0.6169,0.6169,0.6169,0.6169,2400.0],["1999-12-15",0.6268,0.6268,0.6169,0.6169,16320.0],["1999-12-16",0.6069,0.6368,0.587,0.6368,211680.0],["1999-12-17",0.6368,0.6368,0.6368,0.6368,5760.0],["1999-12-20",0.6368,0.6368,0.6318,0.6318,19680.0],["1999-12-21",0.6318,0.6318,0.6318,0.6318,14400.0],["1999-12-22",0.6318,0.6318,0.6268,0.6268,41760.0],["1999-12-23",0.6268,0.6268,0.6268,0.6268,19680.0],["1999-12-27",0.6268,0.6268,0.6268,0.6268,480.0],["1999-12-28",0.6268,0.6268,0.6169,0.6169,36960.0],["1999-12-29",0.6169,0.6169,0.6169,0.6169,10080.0],["1999-12-30",0.6169,0.6169,0.6169,0.6169,3360.0],["1999-12-31",0.6368,0.6567,0.6368,0.6567,121920.0],["2000-01-03",0.6467,0.6467,0.6368,0.6368,22080.0],["2000-01-04",0.6368,0.6368,0.6368,0.6368,29760.0],["2000-01-05",0.6368,0.6368,0.6368,0.6368,6720.0],["2000-01-06",0.6368,0.6368,0.6268,0.6268,10080.0],["2000-01-07",0.6268,0.6268,0.6268,0.6268,0.0],["2000-01-10",0.6268,0.6467,0.6268,0.6467,23520.0],["2000-01-11",0.6467,0.6467,0.6467,0.6467,0.0],["2000-01-12",0.6418,0.6418,0.6368,0.6368,6720.0],["2000-01-13",0.6368,0.6368,0.6268,0.6268,18240.0],["2000-01-14",0.6268,0.6268,0.6268,0.6268,12000.0],["2000-01-18",0.6169,0.6268,0.6169,0.6268,7200.0],["2000-01-19",0.6268,0.6268,0.6219,0.6268,97440.0],["2000-01-20",0.6169,0.6268,0.6169,0.6268,3360.0],["2000-01-21",0.6169,0.6169,0.6169,0.6169,8160.0],["2000-01-24",0.6169,0.6169,0.6069,0.6169,28800.0],["2000-01-25",0.6119,0.6119,0.6069,0.6119,7680.0],["2000-01-26",0.6119,0.6119,0.6119,0.6119,0.0],["2000-01-27",0.6119,0.6119,0.6119,0.6119,0.0],["2000-01-28",0.6069,0.6069,0.592,0.592,10560.0],["2000-01-31",0.592,0.592,0.5671,0.5671,28800.0],["2000-02-01",0.587,0.597,0.587,0.597,104160.0],["2000-02-02",0.592,0.592,0.592,0.592,15360.0],["2000-02-03",0.592,0.6119,0.592,0.6069,20160.0],["2000-02-04",0.6069,0.6069,0.6069,0.6069,0.0],["2000-02-07",0.6069,0.6069,0.6069,0.6069,480.0],["2000-02-08",0.6169,0.6169,0.6169,0.6169,480.0],["2000-02-09",0.6069,0.6069,0.597,0.597,20640.0],["2000-02-10",0.592,0.592,0.592,0.592,6720.0],["2000-02-11",0.592,0.592,0.592,0.592,0.0],["2000-02-14",0.592,0.592,0.592,0.592,0.0],["2000-02-15",0.592,0.592,0.592,0.592,8640.0],["2000-02-16",0.602,0.602,0.602,0.602,5760.0],["2000-02-17",0.592,0.592,0.592,0.592,4320.0],["2000-02-18",0.592,0.592,0.592,0.592,5760.0],["2000-02-22",0.597,0.597,0.587,0.587,7680.0],["2000-02-23",0.602,0.602,0.597,0.597,3360.0],["2000-02-24",0.587,0.597,0.587,0.597,127200.0],["2000-02-25",0.592,0.597,0.587,0.597,12480.0],["2000-02-28",0.587,0.587,0.587,0.587,22560.0],["2000-02-29",0.587,0.587,0.587,0.587,10560.0],["2000-03-01",0.597,0.6069,0.597,0.6069,3840.0],["2000-03-02",0.592,0.592,0.587,0.587,29760.0],["2000-03-03",0.587,0.587,0.587,0.587,1920.0],["2000-03-06",0.5771,0.6069,0.5771,0.6069,33600.0],["2000-03-07",0.597,0.597,0.592,0.592,4320.0],["2000-03-08",0.592,0.592,0.592,0.592,4320.0],["2000-03-09",0.6069,0.6069,0.587,0.587,18240.0],["2000-03-10",0.587,0.6268,0.587,0.6069,134880.0],["2000-03-13",0.6069,0.6766,0.6069,0.6766,56640.0],["2000-03-14",0.6666,0.7263,0.6666,0.6865,79680.0],["2000-03-15",0.6666,0.6666,0.6666,0.6666,9120.0],["2000-03-16",0.6666,0.6666,0.6666,0.6666,0.0],["2000-03-17",0.6865,0.6865,0.6865,0.6865,6240.0],["2000-03-20",0.6766,0.6766,0.6567,0.6567,26400.0],["2000-03-21",0.6467,0.6467,0.6467,0.6467,2400.0],["2000-03-22",0.6467,0.6467,0.6467,0.6467,2400.0],["2000-03-23",0.6567,0.6567,0.6567,0.6567,1920.0],["2000-03-24",0.6517,0.6517,0.6517,0.6517,7680.0],["2000-03-27",0.6517,0.6517,0.6517,0.6517,0.0],["2000-03-28",0.6716,0.6865,0.6716,0.6865,35040.0],["2000-03-29",0.6865,0.7363,0.6865,0.7064,68640.0],["2000-03-30",0.6965,0.6965,0.6368,0.6368,24960.0],["2000-03-31",0.6368,0.6368,0.6268,0.6368,11520.0],["2000-04-03",0.6467,0.6567,0.6268,0.6368,26400.0],["2000-04-04",0.6467,0.6666,0.6169,0.6368,53280.0],["2000-04-05",0.6467,0.6766,0.6467,0.6567,31200.0],["2000-04-06",0.6666,0.7164,0.6666,0.7164,39840.0],["2000-04-07",0.7164,0.7164,0.7164,0.7164,0.0],["2000-04-10",0.7064,0.7164,0.6965,0.7164,11520.0],["2000-04-11",0.7064,0.7064,0.7064,0.7064,1440.0],["2000-04-12",0.6965,0.7064,0.6965,0.7064,7680.0],["2000-04-13",0.6965,0.6965,0.6965,0.6965,480.0],["2000-04-14",0.6865,0.6865,0.6865,0.6865,5280.0],["2000-04-17",0.6666,0.6666,0.6467,0.6467,33600.0],["2000-04-18",0.6368,0.6567,0.6368,0.6567,7200.0],["2000-04-19",0.6368,0.6766,0.6368,0.6766,32640.0],["2000-04-20",0.6865,0.6865,0.6766,0.6766,10080.0],["2000-04-24",0.6567,0.6666,0.6467,0.6467,21600.0],["2000-04-25",0.6666,0.6666,0.6617,0.6617,20160.0],["2000-04-26",0.6467,0.6517,0.6467,0.6517,7680.0],["2000-04-27",0.6318,0.6617,0.6318,0.6617,33600.0],["2000-04-28",0.6617,0.6617,0.6617,0.6617,0.0],["2000-05-01",0.6517,0.6766,0.6467,0.6766,24480.0],["2000-05-02",0.6766,0.6766,0.6766,0.6766,0.0],["2000-05-03",0.6567,0.6567,0.6567,0.6567,4800.0],["2000-05-04",0.6666,0.6965,0.6617,0.6965,26880.0],["2000-05-05",0.7064,0.7064,0.6965,0.6965,11040.0],["2000-05-08",0.7064,0.7064,0.7064,0.7064,5280.0],["2000-05-09",0.7164,0.7363,0.7164,0.7263,57600.0],["2000-05-10",0.7214,0.7363,0.7164,0.7363,18720.0],["2000-05-11",0.7263,0.7661,0.7263,0.7661,43200.0],["2000-05-12",0.7661,0.7661,0.7661,0.7661,0.0],["2000-05-15",0.7661,0.7761,0.7661,0.7761,11040.0],["2000-05-16",0.7761,0.7761,0.7761,0.7761,0.0],["2000-05-17",0.7761,0.7761,0.7661,0.7661,2400.0],["2000-05-18",0.7661,0.7661,0.7562,0.7562,10560.0],["2000-05-19",0.7462,0.7462,0.7363,0.7363,15840.0],["2000-05-22",0.7363,0.7363,0.7164,0.7164,7200.0],["2000-05-23",0.7363,0.7363,0.7263,0.7263,12480.0],["2000-05-24",0.7363,0.7363,0.7263,0.7263,10560.0],["2000-05-25",0.7214,0.7214,0.6965,0.6965,14880.0],["2000-05-26",0.6965,0.6965,0.6965,0.6965,19200.0],["2000-05-30",0.6865,0.6865,0.6865,0.6865,480.0],["2000-05-31",0.6666,0.6666,0.6666,0.6666,480.0],["2000-06-01",0.6666,0.6666,0.6666,0.6666,0.0],["2000-06-02",0.6666,0.6666,0.6666,0.6666,0.0],["2000-06-05",0.6666,0.6666,0.6666,0.6666,4800.0],["2000-06-06",0.6666,0.6666,0.6666,0.6666,0.0],["2000-06-07",0.6517,0.6517,0.6467,0.6467,6720.0],["2000-06-08",0.6567,0.6816,0.6567,0.6816,38400.0],["2000-06-09",0.6666,0.6666,0.6567,0.6567,9120.0],["2000-06-12",0.6567,0.6567,0.6567,0.6567,0.0],["2000-06-13",0.6418,0.6567,0.6368,0.6517,30720.0],["2000-06-14",0.6368,0.6418,0.6368,0.6418,15840.0],["2000-06-15",0.6368,0.6716,0.6368,0.6716,22560.0],["2000-06-16",0.6816,0.6816,0.6666,0.6666,28320.0],["2000-06-19",0.6666,0.6666,0.6666,0.6666,0.0],["2000-06-20",0.6666,0.6666,0.6666,0.6666,0.0],["2000-06-21",0.6766,0.6766,0.6766,0.6766,88800.0],["2000-06-22",0.6766,0.6766,0.6766,0.6766,0.0],["2000-06-23",0.6666,0.6666,0.6666,0.6666,4800.0],["2000-06-26",0.6766,0.6766,0.6666,0.6766,11520.0],["2000-06-27",0.6666,0.6766,0.6418,0.6418,37920.0],["2000-06-28",0.6418,0.6766,0.6418,0.6716,52800.0],["2000-06-29",0.6666,0.6716,0.6567,0.6617,35520.0],["2000-06-30",0.6567,0.6567,0.6467,0.6467,11520.0],["2000-07-03",0.6517,0.6666,0.6517,0.6666,9600.0],["2000-07-05",0.6567,0.6666,0.6567,0.6666,10080.0],["2000-07-06",0.6567,0.6567,0.6517,0.6517,4800.0],["2000-07-07",0.6666,0.6766,0.6666,0.6766,5280.0],["2000-07-10",0.6666,0.6666,0.6368,0.6368,32160.0],["2000-07-11",0.6368,0.6368,0.6368,0.6368,5280.0],["2000-07-12",0.6368,0.6467,0.6368,0.6467,5760.0],["2000-07-13",0.6368,0.6467,0.6368,0.6368,31680.0],["2000-07-14",0.6368,0.6368,0.6318,0.6368,12480.0],["2000-07-17",0.6368,0.6368,0.6368,0.6368,0.0],["2000-07-18",0.6368,0.6368,0.6368,0.6368,0.0],["2000-07-19",0.6169,0.6169,0.6169,0.6169,11520.0],["2000-07-20",0.6069,0.6368,0.6069,0.6368,122400.0],["2000-07-21",0.6368,0.6368,0.6368,0.6368,0.0],["2000-07-24",0.6368,0.6368,0.6268,0.6368,53760.0],["2000-07-25",0.6169,0.6169,0.6169,0.6169,2400.0],["2000-07-26",0.6268,0.6268,0.6268,0.6268,3840.0],["2000-07-27",0.6119,0.6268,0.6119,0.6268,10080.0],["2000-07-28",0.6268,0.6268,0.6268,0.6268,0.0],["2000-07-31",0.6368,0.6467,0.6368,0.6467,17280.0],["2000-08-01",0.6467,0.6467,0.6368,0.6368,2400.0],["2000-08-02",0.6368,0.6368,0.6268,0.6268,6240.0],["2000-08-03",0.6169,0.6169,0.6119,0.6169,5760.0],["2000-08-04",0.6169,0.6169,0.6169,0.6169,0.0],["2000-08-07",0.6169,0.6169,0.6169,0.6169,0.0],["2000-08-08",0.6169,0.6169,0.6169,0.6169,0.0],["2000-08-09",0.6169,0.6169,0.6169,0.6169,4800.0],["2000-08-10",0.6169,0.6169,0.6069,0.6069,24000.0],["2000-08-11",0.6069,0.6069,0.6069,0.6069,960.0],["2000-08-14",0.6069,0.6069,0.6069,0.6069,0.0],["2000-08-15",0.6169,0.6169,0.6169,0.6169,1440.0],["2000-08-16",0.6069,0.6268,0.6069,0.6268,9120.0],["2000-08-17",0.6268,0.6268,0.6268,0.6268,0.0],["2000-08-18",0.6169,0.6169,0.5771,0.5771,57120.0],["2000-08-21",0.5622,0.5622,0.5572,0.5572,20640.0],["2000-08-22",0.5572,0.5671,0.5472,0.5671,38880.0],["2000-08-23",0.5771,0.5821,0.5771,0.5821,4800.0],["2000-08-24",0.5771,0.5771,0.5771,0.5771,480.0],["2000-08-25",0.5671,0.5771,0.5323,0.5572,121920.0],["2000-08-28",0.5472,0.5572,0.5472,0.5572,3360.0],["2000-08-29",0.5572,0.5572,0.5472,0.5522,4320.0],["2000-08-30",0.5373,0.5572,0.5323,0.5572,77280.0],["2000-08-31",0.5572,0.5572,0.5572,0.5572,3360.0],["2000-09-01",0.5572,0.5572,0.5572,0.5572,0.0],["2000-09-05",0.5572,0.5572,0.5572,0.5572,6240.0],["2000-09-06",0.5522,0.5771,0.5522,0.5572,21600.0],["2000-09-07",0.5671,0.597,0.5671,0.597,26400.0],["2000-09-08",0.5771,0.587,0.5771,0.587,6720.0],["2000-09-11",0.5771,0.5771,0.5771,0.5771,2400.0],["2000-09-12",0.5771,0.5771,0.5771,0.5771,0.0],["2000-09-13",0.597,0.597,0.587,0.597,10560.0],["2000-09-14",0.597,0.597,0.597,0.597,0.0],["2000-09-15",0.5821,0.5821,0.5721,0.5771,16320.0],["2000-09-18",0.5771,0.5771,0.5671,0.5671,12000.0],["2000-09-19",0.5721,0.5721,0.5721,0.5721,2880.0],["2000-09-20",0.5771,0.5771,0.5721,0.5771,4800.0],["2000-09-21",0.5771,0.5771,0.5771,0.5771,0.0],["2000-09-22",0.5771,0.5771,0.5771,0.5771,0.0],["2000-09-25",0.587,0.597,0.5821,0.5821,10560.0],["2000-09-26",0.587,0.587,0.587,0.587,8640.0],["2000-09-27",0.587,0.587,0.5771,0.5771,20160.0],["2000-09-28",0.5771,0.5771,0.5771,0.5771,1920.0],["2000-09-29",0.5821,0.5821,0.5821,0.5821,1440.0],["2000-10-02",0.5821,0.5821,0.5821,0.5821,480.0],["2000-10-03",0.5771,0.5771,0.5721,0.5721,6720.0],["2000-10-04",0.5671,0.5671,0.5671,0.5671,10560.0],["2000-10-05",0.5771,0.5771,0.5771,0.5771,2880.0],["2000-10-06",0.5721,0.5721,0.5721,0.5721,12000.0],["2000-10-09",0.5821,0.5821,0.5721,0.5721,3840.0],["2000-10-10",0.5721,0.5721,0.5721,0.5721,0.0],["2000-10-11",0.5671,0.5721,0.5572,0.5721,33600.0],["2000-10-12",0.5721,0.5721,0.5721,0.5721,0.0],["2000-10-13",0.5622,0.5622,0.5423,0.5622,9600.0],["2000-10-16",0.5622,0.5622,0.5622,0.5622,480.0],["2000-10-17",0.5572,0.5572,0.5572,0.5572,3840.0],["2000-10-18",0.5572,0.5572,0.5572,0.5572,0.0],["2000-10-19",0.5572,0.5572,0.5572,0.5572,960.0],["2000-10-20",0.5572,0.5572,0.5572,0.5572,0.0],["2000-10-23",0.5572,0.5572,0.5572,0.5572,0.0],["2000-10-24",0.5671,0.5771,0.5671,0.5771,24960.0],["2000-10-25",0.5821,0.5821,0.5622,0.5622,7200.0],["2000-10-26",0.5572,0.5572,0.5572,0.5572,2400.0],["2000-10-27",0.5572,0.5572,0.5572,0.5572,0.0],["2000-10-30",0.5771,0.587,0.5771,0.587,11040.0],["2000-10-31",0.5572,0.5771,0.5572,0.5771,24480.0],["2000-11-01",0.5721,0.5721,0.5721,0.5721,960.0],["2000-11-02",0.5721,0.5721,0.5721,0.5721,0.0],["2000-11-03",0.5771,0.597,0.5771,0.597,14880.0],["2000-11-06",0.5771,0.5771,0.5771,0.5771,6720.0],["2000-11-07",0.5771,0.5771,0.5771,0.5771,0.0],["2000-11-08",0.5771,0.5771,0.5771,0.5771,0.0],["2000-11-09",0.5771,0.5771,0.5771,0.5771,0.0],["2000-11-10",0.5771,0.5771,0.5771,0.5771,0.0],["2000-11-13",0.5671,0.5671,0.5572,0.5622,52800.0],["2000-11-14",0.5572,0.5572,0.5572,0.5572,2400.0],["2000-11-15",0.5572,0.5572,0.5572,0.5572,11520.0],["2000-11-16",0.5572,0.5671,0.5572,0.5671,7680.0],["2000-11-17",0.5671,0.5671,0.5671,0.5671,0.0],["2000-11-20",0.5572,0.5572,0.5572,0.5572,12480.0],["2000-11-21",0.5572,0.5572,0.5572,0.5572,2400.0],["2000-11-22",0.5572,0.5572,0.5572,0.5572,4800.0],["2000-11-24",0.5373,0.5373,0.5373,0.5373,14400.0],["2000-11-27",0.5472,0.5472,0.5273,0.5273,24000.0],["2000-11-28",0.5472,0.5671,0.5472,0.5671,57600.0],["2000-11-29",0.5671,0.5671,0.5671,0.5671,0.0],["2000-11-30",0.5572,0.5572,0.5572,0.5572,7200.0],["2000-12-01",0.5572,0.5572,0.5572,0.5572,33600.0],["2000-12-04",0.5572,0.5572,0.5572,0.5572,1920.0],["2000-12-05",0.5572,0.5572,0.5273,0.5373,23040.0],["2000-12-06",0.5273,0.5373,0.5273,0.5273,3840.0],["2000-12-07",0.5373,0.5472,0.5373,0.5472,2880.0],["2000-12-08",0.5572,0.5572,0.5373,0.5373,17760.0],["2000-12-11",0.5373,0.5373,0.5373,0.5373,4800.0],["2000-12-12",0.5373,0.5373,0.5373,0.5373,0.0],["2000-12-13",0.5373,0.5373,0.5373,0.5373,4320.0],["2000-12-14",0.5572,0.5572,0.5373,0.5522,32640.0],["2000-12-15",0.5622,0.587,0.5622,0.587,15360.0],["2000-12-18",0.587,0.6268,0.587,0.6169,22080.0],["2000-12-19",0.6169,0.6368,0.6169,0.6368,26880.0],["2000-12-20",0.6467,0.6467,0.6467,0.6467,2880.0],["2000-12-21",0.6467,0.6467,0.6467,0.6467,22560.0],["2000-12-22",0.6666,0.6965,0.6666,0.6865,45120.0],["2000-12-26",0.6766,0.6766,0.6766,0.6766,24000.0],["2000-12-27",0.6865,0.6865,0.6865,0.6865,48480.0],["2000-12-28",0.6965,0.6965,0.6965,0.6965,1440.0],["2000-12-29",0.6965,0.7164,0.6965,0.7164,6240.0],["2001-01-02",0.6965,0.6965,0.6865,0.6915,74400.0],["2001-01-03",0.6915,0.6915,0.6915,0.6915,0.0],["2001-01-04",0.6865,0.6865,0.6865,0.6865,960.0],["2001-01-05",0.6965,0.7064,0.6965,0.6965,33600.0],["2001-01-08",0.7114,0.7114,0.6965,0.6965,9120.0],["2001-01-09",0.6865,0.6865,0.6766,0.6766,115680.0],["2001-01-10",0.6865,0.6865,0.6865,0.6865,8160.0],["2001-01-11",0.6915,0.6915,0.6915,0.6915,1440.0],["2001-01-12",0.6965,0.7114,0.6965,0.7114,33600.0],["2001-01-16",0.7064,0.7064,0.6965,0.7064,8640.0],["2001-01-17",0.7064,0.7064,0.7064,0.7064,12000.0],["2001-01-18",0.7064,0.7064,0.7064,0.7064,0.0],["2001-01-19",0.7164,0.7661,0.7114,0.7661,126720.0],["2001-01-22",0.7761,0.786,0.7661,0.7761,9120.0],["2001-01-23",0.791,0.8159,0.7811,0.796,479040.0],["2001-01-24",0.796,0.796,0.786,0.786,22080.0],["2001-01-25",0.786,0.786,0.786,0.786,9120.0],["2001-01-26",0.791,0.791,0.791,0.791,480.0],["2001-01-29",0.796,0.796,0.7721,0.7721,10560.0],["2001-01-30",0.788,0.788,0.7482,0.7482,15840.0],["2001-01-31",0.7562,0.7753,0.7562,0.7562,14880.0],["2001-02-01",0.7482,0.7482,0.7482,0.7482,480.0],["2001-02-02",0.7482,0.7482,0.7482,0.7482,1920.0],["2001-02-05",0.7482,0.7482,0.7466,0.7466,4320.0],["2001-02-06",0.7466,0.7466,0.7466,0.7466,1920.0],["2001-02-07",0.7371,0.7371,0.7371,0.7371,6720.0],["2001-02-08",0.7443,0.7443,0.7371,0.7371,5280.0],["2001-02-09",0.7371,0.7371,0.7371,0.7371,0.0],["2001-02-12",0.7443,0.7482,0.7411,0.7411,2880.0],["2001-02-13",0.7411,0.7411,0.7411,0.7411,0.0],["2001-02-14",0.7482,0.7522,0.7482,0.7482,16800.0],["2001-02-15",0.7403,0.7642,0.7403,0.7642,8160.0],["2001-02-16",0.7642,0.7642,0.7482,0.7482,7200.0],["2001-02-20",0.7482,0.7482,0.7482,0.7482,13920.0],["2001-02-21",0.7562,0.7602,0.7562,0.7602,9600.0],["2001-02-22",0.7562,0.7562,0.7363,0.7403,62880.0],["2001-02-23",0.7363,0.7363,0.7156,0.7156,19680.0],["2001-02-26",0.7156,0.7164,0.7124,0.7124,1440.0],["2001-02-27",0.7164,0.7283,0.7124,0.7124,9120.0],["2001-02-28",0.7124,0.7124,0.7124,0.7124,0.0],["2001-03-01",0.7124,0.7124,0.7124,0.7124,0.0],["2001-03-02",0.7124,0.7124,0.7084,0.7084,5280.0],["2001-03-05",0.7124,0.7124,0.7124,0.7124,480.0],["2001-03-06",0.7124,0.7124,0.7124,0.7124,480.0],["2001-03-07",0.7084,0.7084,0.6965,0.6965,17760.0],["2001-03-08",0.6965,0.6965,0.6965,0.6965,4800.0],["2001-03-09",0.6885,0.6885,0.6885,0.6885,4800.0],["2001-03-12",0.6726,0.6885,0.6726,0.6885,44160.0],["2001-03-13",0.6925,0.7045,0.6925,0.6965,28320.0],["2001-03-14",0.7005,0.7037,0.6854,0.6854,19680.0],["2001-03-15",0.6854,0.6854,0.6854,0.6854,0.0],["2001-03-16",0.6806,0.6806,0.6806,0.6806,10080.0],["2001-03-19",0.6846,0.6925,0.6766,0.683,60480.0],["2001-03-20",0.6925,0.6925,0.6846,0.6846,9600.0],["2001-03-21",0.6846,0.6846,0.6639,0.6686,10560.0],["2001-03-22",0.6726,0.6726,0.6726,0.6726,24000.0],["2001-03-23",0.6806,0.6806,0.6806,0.6806,120960.0],["2001-03-26",0.6766,0.6766,0.6726,0.6726,19200.0],["2001-03-27",0.6726,0.6846,0.6726,0.6846,74880.0],["2001-03-28",0.6925,0.7005,0.6885,0.6925,23520.0],["2001-03-29",0.6965,0.6965,0.6965,0.6965,960.0],["2001-03-30",0.6925,0.6925,0.6846,0.6885,15840.0],["2001-04-02",0.6885,0.6885,0.6885,0.6885,4800.0],["2001-04-03",0.6846,0.6846,0.6846,0.6846,960.0],["2001-04-04",0.6846,0.6846,0.6647,0.6686,12000.0],["2001-04-05",0.6647,0.6647,0.6607,0.6607,11520.0],["2001-04-06",0.6527,0.6607,0.6527,0.6607,12000.0],["2001-04-09",0.6567,0.6567,0.6567,0.6567,960.0],["2001-04-10",0.6487,0.6487,0.632,0.6368,39360.0],["2001-04-11",0.6368,0.6448,0.6328,0.6448,139680.0],["2001-04-12",0.6448,0.6463,0.6368,0.6368,13440.0],["2001-04-16",0.6368,0.6368,0.6368,0.6368,0.0],["2001-04-17",0.6368,0.6448,0.6368,0.6448,3360.0],["2001-04-18",0.6368,0.6368,0.6328,0.6368,26880.0],["2001-04-19",0.6448,0.6806,0.6448,0.6806,52800.0],["2001-04-20",0.6806,0.6965,0.6647,0.6806,40800.0],["2001-04-23",0.6766,0.683,0.6766,0.6806,20640.0],["2001-04-24",0.6806,0.7124,0.6806,0.7005,53280.0],["2001-04-25",0.7164,0.7283,0.7164,0.7204,73440.0],["2001-04-26",0.7244,0.7562,0.7244,0.7522,34080.0],["2001-04-27",0.7642,0.7761,0.7642,0.7721,45120.0],["2001-04-30",0.7761,0.7761,0.7761,0.7761,2400.0],["2001-05-01",0.7761,0.7761,0.7761,0.7761,6240.0],["2001-05-02",0.7761,0.7769,0.7761,0.7761,42720.0],["2001-05-03",0.7721,0.7753,0.7681,0.7753,11040.0],["2001-05-04",0.7753,0.7753,0.7753,0.7753,0.0],["2001-05-07",0.7673,0.7761,0.7665,0.7681,19200.0],["2001-05-08",0.7721,0.7721,0.7721,0.7721,480.0],["2001-05-09",0.7721,0.7801,0.7721,0.7801,44160.0],["2001-05-10",0.7801,0.792,0.7801,0.792,38400.0],["2001-05-11",0.792,0.7944,0.792,0.7944,48000.0],["2001-05-14",0.7944,0.7944,0.7841,0.7944,22560.0],["2001-05-15",0.7944,0.7944,0.7841,0.792,17280.0],["2001-05-16",0.792,0.7944,0.792,0.7944,70560.0],["2001-05-17",0.7944,0.796,0.792,0.796,65760.0],["2001-05-18",0.796,0.796,0.788,0.796,35520.0],["2001-05-21",0.796,0.796,0.796,0.796,9600.0],["2001-05-22",0.796,0.796,0.7761,0.7928,10080.0],["2001-05-23",0.7952,0.796,0.792,0.796,22080.0],["2001-05-24",0.7952,0.796,0.7952,0.796,35520.0],["2001-05-25",0.788,0.796,0.7761,0.796,34560.0],["2001-05-29",0.796,0.796,0.7912,0.796,35040.0],["2001-05-30",0.796,0.796,0.792,0.7952,25920.0],["2001-05-31",0.796,0.796,0.7841,0.7952,38880.0],["2001-06-01",0.796,0.8159,0.792,0.8159,106080.0],["2001-06-04",0.8079,0.8119,0.792,0.8119,59040.0],["2001-06-05",0.8119,0.8119,0.804,0.8111,50880.0],["2001-06-06",0.8063,0.8063,0.7968,0.8032,13920.0],["2001-06-07",0.8111,0.8119,0.8071,0.8079,28320.0],["2001-06-08",0.8079,0.8199,0.8047,0.8159,163680.0],["2001-06-11",0.8191,0.8199,0.796,0.796,76320.0],["2001-06-12",0.796,0.8199,0.796,0.8119,24480.0],["2001-06-13",0.8199,0.8239,0.8047,0.8047,111360.0],["2001-06-14",0.796,0.804,0.7896,0.796,14880.0],["2001-06-15",0.796,0.804,0.796,0.804,12480.0],["2001-06-18",0.804,0.8239,0.796,0.804,108480.0],["2001-06-19",0.8079,0.8151,0.796,0.804,24480.0],["2001-06-20",0.8079,0.8079,0.788,0.804,55680.0],["2001-06-21",0.8016,0.8063,0.8,0.8063,29280.0],["2001-06-22",0.8008,0.8079,0.8008,0.8055,32160.0],["2001-06-25",0.804,0.8119,0.7984,0.7984,62880.0],["2001-06-26",0.7976,0.8032,0.796,0.796,24960.0],["2001-06-27",0.8016,0.8063,0.8008,0.8063,51360.0],["2001-06-28",0.8063,0.8063,0.7729,0.7729,59520.0],["2001-06-29",0.7729,0.804,0.7363,0.7363,264000.0],["2001-07-02",0.7403,0.7482,0.7403,0.7403,86400.0],["2001-07-03",0.7443,0.7443,0.7244,0.7283,33600.0],["2001-07-05",0.7291,0.7291,0.7283,0.7283,5760.0],["2001-07-06",0.7244,0.7252,0.7132,0.7164,32160.0],["2001-07-09",0.7084,0.8055,0.7084,0.8055,101280.0],["2001-07-10",0.8055,0.8055,0.8,0.8032,25440.0],["2001-07-11",0.8032,0.8079,0.7984,0.8,16320.0],["2001-07-12",0.8032,0.804,0.8,0.8,14400.0],["2001-07-13",0.796,0.796,0.792,0.796,11520.0],["2001-07-16",0.804,0.804,0.7968,0.7968,19200.0],["2001-07-17",0.8,0.8119,0.8,0.8103,11040.0],["2001-07-18",0.8119,0.8119,0.796,0.804,25920.0],["2001-07-19",0.8079,0.8191,0.804,0.8055,62880.0],["2001-07-20",0.796,0.8055,0.796,0.8055,4320.0],["2001-07-23",0.804,0.804,0.796,0.796,3360.0],["2001-07-24",0.804,0.804,0.796,0.804,30720.0],["2001-07-25",0.8008,0.804,0.796,0.804,24960.0],["2001-07-26",0.804,0.804,0.796,0.804,10560.0],["2001-07-27",0.804,0.804,0.796,0.796,183840.0],["2001-07-30",0.804,0.8055,0.804,0.804,26400.0],["2001-07-31",0.8079,0.8438,0.8079,0.8358,48480.0],["2001-08-01",0.8438,0.8557,0.8286,0.8477,23520.0],["2001-08-02",0.8557,0.8637,0.8525,0.8637,29280.0],["2001-08-03",0.8557,0.8557,0.8517,0.8517,960.0],["2001-08-06",0.8597,0.8597,0.8557,0.8589,6240.0],["2001-08-07",0.8668,0.8668,0.8597,0.8637,3840.0],["2001-08-08",0.8676,0.8708,0.8358,0.8358,64320.0],["2001-08-09",0.8286,0.8286,0.804,0.804,26880.0],["2001-08-10",0.8008,0.8079,0.796,0.8079,29280.0],["2001-08-13",0.8159,0.8278,0.8159,0.8278,6720.0],["2001-08-14",0.835,0.8517,0.8199,0.8318,73440.0],["2001-08-15",0.835,0.843,0.835,0.8358,70080.0],["2001-08-16",0.8358,0.8438,0.8278,0.8318,68160.0],["2001-08-17",0.8358,0.8358,0.8239,0.8342,43200.0],["2001-08-20",0.835,0.8517,0.835,0.8366,71040.0],["2001-08-21",0.843,0.843,0.8278,0.8278,12000.0],["2001-08-22",0.8358,0.8438,0.8358,0.8438,77760.0],["2001-08-23",0.8438,0.8445,0.8358,0.8358,56160.0],["2001-08-24",0.8278,0.8318,0.8087,0.8318,57600.0],["2001-08-27",0.835,0.835,0.8199,0.8199,53280.0],["2001-08-28",0.8278,0.835,0.827,0.835,11520.0],["2001-08-29",0.8358,0.8358,0.8199,0.8199,37440.0],["2001-08-30",0.8239,0.8278,0.796,0.8,56160.0],["2001-08-31",0.8,0.8278,0.8,0.8278,42720.0],["2001-09-04",0.8318,0.8318,0.8318,0.8318,4800.0],["2001-09-05",0.835,0.835,0.8239,0.8342,20160.0],["2001-09-06",0.8278,0.8278,0.8278,0.8278,10560.0],["2001-09-07",0.8358,0.8358,0.8239,0.8239,14880.0],["2001-09-10",0.8278,0.835,0.8278,0.835,37920.0],["2001-09-17",0.8318,0.8358,0.8119,0.8239,23520.0],["2001-09-18",0.8278,0.835,0.8278,0.8278,9120.0],["2001-09-19",0.8318,0.8318,0.8239,0.8318,5280.0],["2001-09-20",0.8239,0.8318,0.8159,0.8318,8640.0],["2001-09-21",0.835,0.835,0.796,0.7968,49440.0],["2001-09-24",0.796,0.796,0.788,0.7952,49920.0],["2001-09-25",0.796,0.796,0.7721,0.7952,32160.0],["2001-09-26",0.7952,0.7952,0.788,0.788,4800.0],["2001-09-27",0.788,0.788,0.7689,0.788,14400.0],["2001-09-28",0.7952,0.796,0.788,0.796,71520.0],["2001-10-01",0.796,0.796,0.796,0.796,0.0],["2001-10-02",0.796,0.796,0.796,0.796,5760.0],["2001-10-03",0.796,0.8119,0.796,0.7968,25920.0],["2001-10-04",0.804,0.8159,0.796,0.8151,38880.0],["2001-10-05",0.8151,0.8151,0.796,0.8119,142560.0],["2001-10-08",0.804,0.8119,0.804,0.8119,960.0],["2001-10-09",0.8119,0.8159,0.8119,0.8159,55200.0],["2001-10-10",0.8159,0.8159,0.8119,0.8119,3360.0],["2001-10-11",0.8199,0.835,0.8199,0.8318,44160.0],["2001-10-12",0.8342,0.8342,0.8342,0.8342,480.0],["2001-10-15",0.835,0.835,0.8342,0.835,18240.0],["2001-10-16",0.835,0.843,0.835,0.8374,66720.0],["2001-10-17",0.8438,0.8469,0.8239,0.8239,71040.0],["2001-10-18",0.8318,0.843,0.8278,0.8358,159360.0],["2001-10-19",0.8358,0.8358,0.8358,0.8358,480.0],["2001-10-22",0.8398,0.843,0.8318,0.8358,8640.0],["2001-10-23",0.8358,0.8358,0.8358,0.8358,0.0],["2001-10-24",0.8358,0.8358,0.8246,0.8246,6240.0],["2001-10-25",0.835,0.8358,0.8302,0.8358,5760.0],["2001-10-26",0.8318,0.8358,0.8302,0.8302,6720.0],["2001-10-29",0.8318,0.8318,0.8318,0.8318,960.0],["2001-10-30",0.8246,0.8246,0.8239,0.8239,1440.0],["2001-10-31",0.8278,0.8278,0.8239,0.8278,2880.0],["2001-11-01",0.835,0.8358,0.835,0.8358,23520.0],["2001-11-02",0.8358,0.8358,0.8358,0.8358,1920.0],["2001-11-05",0.8278,0.835,0.8278,0.835,7200.0],["2001-11-06",0.8358,0.8358,0.8358,0.8358,1920.0],["2001-11-07",0.8278,0.8278,0.8199,0.8207,10560.0],["2001-11-08",0.8207,0.8207,0.8207,0.8207,2880.0],["2001-11-09",0.8199,0.8358,0.8199,0.8358,12000.0],["2001-11-12",0.8358,0.8358,0.8358,0.8358,8160.0],["2001-11-13",0.8358,0.8358,0.8358,0.8358,0.0],["2001-11-14",0.8358,0.8374,0.8358,0.8358,52320.0],["2001-11-15",0.8294,0.8374,0.8278,0.8366,40800.0],["2001-11-16",0.8366,0.8366,0.8318,0.8358,29760.0],["2001-11-19",0.8557,0.8557,0.8318,0.8366,37440.0],["2001-11-20",0.8398,0.8716,0.8398,0.8629,38400.0],["2001-11-21",0.8629,0.8668,0.8589,0.8589,3360.0],["2001-11-23",0.8676,0.8676,0.8676,0.8676,6240.0],["2001-11-26",0.8676,0.8716,0.8676,0.8716,8640.0],["2001-11-27",0.8637,0.8708,0.8637,0.8708,2880.0],["2001-11-28",0.8708,0.8716,0.8477,0.8716,34560.0],["2001-11-29",0.8716,0.9035,0.8716,0.8995,14400.0],["2001-11-30",0.8995,0.905,0.8915,0.8915,5760.0],["2001-12-03",0.8836,0.8836,0.8836,0.8836,960.0],["2001-12-04",0.8756,0.8756,0.8756,0.8756,480.0],["2001-12-05",0.8836,0.8836,0.8836,0.8836,3360.0],["2001-12-06",0.8836,0.8907,0.8836,0.8836,3360.0],["2001-12-07",0.8836,0.8836,0.8716,0.8836,10080.0],["2001-12-10",0.8756,0.8756,0.8517,0.8637,12960.0],["2001-12-11",0.8597,0.8597,0.8597,0.8597,480.0],["2001-12-12",0.8676,0.8836,0.8597,0.8836,48480.0],["2001-12-13",0.8756,0.8756,0.8756,0.8756,11520.0],["2001-12-14",0.8676,0.9035,0.8637,0.8955,45120.0],["2001-12-17",0.8955,0.8955,0.8915,0.8955,16320.0],["2001-12-18",0.8955,0.8955,0.8955,0.8955,4800.0],["2001-12-19",0.8939,0.8939,0.8939,0.8939,2400.0],["2001-12-20",0.8955,0.8995,0.8955,0.8955,51360.0],["2001-12-21",0.8995,0.9035,0.8955,0.9035,32640.0],["2001-12-24",0.9035,0.9035,0.8979,0.9035,6720.0],["2001-12-26",0.9035,0.9035,0.9035,0.9035,33120.0],["2001-12-27",0.9035,0.9472,0.9035,0.9393,42240.0],["2001-12-28",0.9472,0.9544,0.9472,0.9536,67680.0],["2001-12-31",0.952,0.9544,0.9433,0.9433,41760.0],["2002-01-02",0.9472,0.9536,0.9401,0.9536,5760.0],["2002-01-03",0.9472,0.9536,0.9393,0.9536,71040.0],["2002-01-04",0.9544,0.9552,0.9544,0.9552,118560.0],["2002-01-07",0.9552,0.9838,0.9552,0.9711,23040.0],["2002-01-08",0.9831,1.0619,0.9831,1.0229,74400.0],["2002-01-09",1.0229,1.0229,1.0149,1.0189,2400.0],["2002-01-10",1.0189,1.0189,1.003,1.003,5280.0],["2002-01-11",0.9974,0.9974,0.987,0.987,4320.0],["2002-01-14",0.9791,0.9831,0.9767,0.9831,9600.0],["2002-01-15",0.991,0.991,0.9759,0.9831,2880.0],["2002-01-16",0.991,0.991,0.9751,0.9751,5760.0],["2002-01-17",0.9671,0.9791,0.9671,0.9791,3360.0],["2002-01-18",0.9711,0.9711,0.9711,0.9711,960.0],["2002-01-22",0.9791,1.0149,0.9791,0.995,28800.0],["2002-01-23",0.991,1.0069,0.991,1.0069,5760.0],["2002-01-24",1.003,1.003,1.003,1.003,480.0],["2002-01-25",0.995,0.995,0.9552,0.9751,36960.0],["2002-01-28",0.987,1.0149,0.987,1.0149,42240.0],["2002-01-29",1.0149,1.0149,1.003,1.0149,31680.0],["2002-01-30",1.0069,1.0069,0.999,1.0069,5280.0],["2002-01-31",1.0069,1.0149,1.0069,1.0109,3840.0],["2002-02-01",1.0077,1.0229,1.0077,1.0149,13920.0],["2002-02-04",1.0149,1.0173,1.0109,1.0109,36960.0],["2002-02-05",1.0117,1.0316,1.0117,1.0316,27360.0],["2002-02-06",1.0348,1.0348,1.0268,1.0308,29280.0],["2002-02-07",1.0348,1.0348,1.0229,1.0229,3840.0],["2002-02-08",1.0229,1.0268,1.0229,1.0268,960.0],["2002-02-11",1.0189,1.0189,1.0149,1.0149,7200.0],["2002-02-12",1.0189,1.0268,1.0189,1.0268,2880.0],["2002-02-13",1.0348,1.0507,1.0348,1.0507,1920.0],["2002-02-14",1.0428,1.0627,1.0388,1.0507,18240.0],["2002-02-15",1.0507,1.0507,1.0348,1.0356,11520.0],["2002-02-19",1.0388,1.0587,1.0388,1.0587,14400.0],["2002-02-20",1.0627,1.0746,1.0547,1.0746,36000.0],["2002-02-21",1.0746,1.0826,1.0746,1.0746,23040.0],["2002-02-22",1.0698,1.0778,1.0619,1.0778,7680.0],["2002-02-25",1.0857,1.0865,1.0786,1.0786,14400.0],["2002-02-26",1.0826,1.0826,1.0627,1.0698,16800.0],["2002-02-27",1.0547,1.0738,1.0467,1.0467,30240.0],["2002-02-28",1.0475,1.0483,1.0109,1.0149,79680.0],["2002-03-01",1.0109,1.0229,1.003,1.0229,11520.0],["2002-03-04",1.0268,1.0268,0.9831,0.987,66240.0],["2002-03-05",0.987,1.0069,0.987,1.0069,16320.0],["2002-03-06",1.0109,1.0268,1.0109,1.0268,18720.0],["2002-03-07",1.0268,1.0268,1.0268,1.0268,0.0],["2002-03-08",1.0308,1.034,1.0189,1.0229,12000.0],["2002-03-11",1.0149,1.0308,1.0069,1.0308,7200.0],["2002-03-12",1.0268,1.0348,1.0268,1.0348,5760.0],["2002-03-13",1.0348,1.0348,1.0348,1.0348,4800.0],["2002-03-14",1.0348,1.0443,1.0348,1.0348,51840.0],["2002-03-15",1.0268,1.0388,1.0268,1.0388,17760.0],["2002-03-18",1.0388,1.0507,1.0388,1.0507,19200.0],["2002-03-19",1.0507,1.0627,1.0507,1.0627,8160.0],["2002-03-20",1.0587,1.0587,1.0547,1.0547,4320.0],["2002-03-21",1.0587,1.0706,1.0539,1.0706,7680.0],["2002-03-22",1.081,1.081,1.0547,1.0587,11520.0],["2002-03-25",1.0515,1.0515,1.0507,1.0507,34560.0],["2002-03-26",1.0507,1.0571,1.0507,1.0547,6720.0],["2002-03-27",1.0587,1.0587,1.0467,1.0507,5280.0],["2002-03-28",1.0587,1.0658,1.0507,1.0587,12480.0],["2002-04-01",1.0515,1.0547,1.0428,1.0507,7680.0],["2002-04-02",1.0507,1.0507,1.0507,1.0507,480.0],["2002-04-03",1.0435,1.0587,1.0428,1.0587,8160.0],["2002-04-04",1.0507,1.0587,1.0507,1.0587,5280.0],["2002-04-05",1.0507,1.0587,1.0428,1.0587,10080.0],["2002-04-08",1.0627,1.0706,1.0627,1.0706,2400.0],["2002-04-09",1.0706,1.0746,1.0706,1.0746,26880.0],["2002-04-10",1.0818,1.0826,1.0818,1.0826,11040.0],["2002-04-11",1.0826,1.0905,1.0826,1.0826,18720.0],["2002-04-12",1.0746,1.0905,1.0666,1.0905,13440.0],["2002-04-15",1.0897,1.0905,1.0833,1.0905,14880.0],["2002-04-16",1.0905,1.1064,1.0905,1.1064,48960.0],["2002-04-17",1.1064,1.1064,1.1064,1.1064,15360.0],["2002-04-18",1.1064,1.1144,1.1064,1.1144,33120.0],["2002-04-19",1.1144,1.1144,1.1048,1.1144,18240.0],["2002-04-22",1.1144,1.1224,1.1144,1.1224,5760.0],["2002-04-23",1.1263,1.1391,1.1263,1.1383,30240.0],["2002-04-24",1.1383,1.1423,1.1343,1.1383,19200.0],["2002-04-25",1.1343,1.1423,1.1295,1.1423,69120.0],["2002-04-26",1.1423,1.1462,1.1423,1.1462,13440.0],["2002-04-29",1.1502,1.1701,1.1502,1.1622,31200.0],["2002-04-30",1.1701,1.1821,1.1701,1.1821,7680.0],["2002-05-01",1.1844,1.202,1.1844,1.198,53760.0],["2002-05-02",1.202,1.2059,1.194,1.198,14400.0],["2002-05-03",1.2059,1.2219,1.2059,1.2219,46080.0],["2002-05-06",1.2258,1.2338,1.2179,1.2195,60960.0],["2002-05-07",1.2258,1.2298,1.2115,1.2298,22080.0],["2002-05-08",1.2298,1.2577,1.2242,1.2569,46080.0],["2002-05-09",1.2577,1.2736,1.2577,1.2616,52800.0],["2002-05-10",1.2616,1.2616,1.2577,1.2577,13440.0],["2002-05-13",1.2537,1.2577,1.2418,1.2577,36960.0],["2002-05-14",1.2656,1.2895,1.2577,1.2895,27360.0],["2002-05-15",1.2935,1.3014,1.2895,1.2975,20160.0],["2002-05-16",1.3014,1.3309,1.3014,1.3213,96480.0],["2002-05-17",1.3293,1.3532,1.3293,1.3333,106560.0],["2002-05-20",1.3532,1.3572,1.3389,1.3492,111840.0],["2002-05-21",1.3572,1.3683,1.3412,1.342,44640.0],["2002-05-22",1.3373,1.3452,1.1661,1.186,214080.0],["2002-05-23",1.1821,1.2171,1.1741,1.186,61440.0],["2002-05-24",1.19,1.198,1.1828,1.1956,20160.0],["2002-05-28",1.1996,1.1996,1.186,1.1972,7680.0],["2002-05-29",1.194,1.1988,1.1542,1.1749,67680.0],["2002-05-30",1.1701,1.1701,1.0189,1.0579,225120.0],["2002-05-31",1.0587,1.0611,1.0467,1.0579,82080.0],["2002-06-03",1.0706,1.0833,1.0666,1.0826,38400.0],["2002-06-04",1.0857,1.1136,1.0857,1.1064,33600.0],["2002-06-05",1.1104,1.1184,1.1104,1.1168,12480.0],["2002-06-06",1.12,1.1303,1.1064,1.1287,50880.0],["2002-06-07",1.1319,1.1319,1.1279,1.1319,31680.0],["2002-06-10",1.1263,1.1359,1.1104,1.1104,26880.0],["2002-06-11",1.1025,1.1176,1.1025,1.1176,29760.0],["2002-06-12",1.1144,1.1144,1.0905,1.0945,20160.0],["2002-06-13",1.0937,1.0937,1.0921,1.0921,23520.0],["2002-06-14",1.0921,1.0953,1.0921,1.0921,12000.0],["2002-06-17",1.0913,1.0945,1.0865,1.0945,11040.0],["2002-06-18",1.0865,1.0881,1.0826,1.0826,11040.0],["2002-06-19",1.0754,1.0857,1.0754,1.0754,27840.0],["2002-06-20",1.0746,1.0865,1.0563,1.081,24960.0],["2002-06-21",1.0969,1.0977,1.0826,1.0826,22080.0],["2002-06-24",1.0897,1.0897,1.0627,1.0746,20640.0],["2002-06-25",1.0746,1.0786,1.0507,1.0507,16320.0],["2002-06-26",1.0515,1.0571,1.0428,1.0499,14400.0],["2002-06-27",1.0587,1.0738,1.0587,1.0738,18720.0],["2002-06-28",1.0786,1.1144,1.0746,1.1144,91680.0],["2002-07-01",1.1144,1.1144,1.1025,1.1025,5760.0],["2002-07-02",1.1032,1.1104,1.1032,1.1104,2400.0],["2002-07-03",1.1136,1.1184,1.1064,1.1184,25920.0],["2002-07-05",1.1184,1.1184,1.1152,1.1184,18720.0],["2002-07-08",1.1144,1.1295,1.1144,1.1263,17760.0],["2002-07-09",1.1263,1.1375,1.1263,1.1375,12960.0],["2002-07-10",1.1375,1.1375,1.1263,1.1271,14400.0],["2002-07-11",1.1343,1.1343,1.1144,1.1343,13440.0],["2002-07-12",1.1263,1.1263,1.1152,1.1152,96000.0],["2002-07-15",1.1224,1.1224,1.0841,1.0945,43200.0],["2002-07-16",1.0865,1.0865,1.0746,1.0826,23520.0],["2002-07-17",1.0826,1.0865,1.0666,1.0865,18240.0],["2002-07-18",1.0945,1.0993,1.0746,1.0746,16320.0],["2002-07-19",1.0746,1.0746,1.0706,1.0706,4800.0],["2002-07-22",1.0706,1.0706,1.0579,1.0658,38880.0],["2002-07-23",1.0706,1.0746,1.0666,1.0706,7200.0],["2002-07-24",1.0706,1.0706,1.0706,1.0706,3360.0],["2002-07-25",1.0706,1.0706,1.0634,1.0698,5280.0],["2002-07-26",1.0698,1.0698,1.0698,1.0698,5760.0],["2002-07-29",1.0698,1.0698,1.0356,1.0587,40800.0],["2002-07-30",1.0666,1.0666,1.0547,1.0587,20160.0],["2002-07-31",1.0587,1.0587,1.0268,1.0268,16320.0],["2002-08-01",1.0268,1.0507,1.0189,1.03,121440.0],["2002-08-02",1.0149,1.0229,1.0109,1.0109,84000.0],["2002-08-05",1.0189,1.0268,0.9791,0.9942,163200.0],["2002-08-06",0.9862,0.9862,0.9504,0.9552,212160.0],["2002-08-07",0.9711,0.9711,0.9353,0.9472,72960.0],["2002-08-08",0.9544,0.9544,0.9353,0.9353,60480.0],["2002-08-09",0.9281,0.9281,0.9003,0.9003,49440.0],["2002-08-12",0.9003,0.9011,0.9003,0.9003,4320.0],["2002-08-13",0.9011,0.9011,0.8796,0.8804,35520.0],["2002-08-14",0.8804,0.8875,0.8756,0.8875,30720.0],["2002-08-15",0.8836,0.9114,0.8836,0.9114,37920.0],["2002-08-16",0.9114,0.9433,0.9114,0.9433,12960.0],["2002-08-19",0.9512,1.0348,0.9512,1.0348,55200.0],["2002-08-20",1.0428,1.0587,1.0428,1.0515,32160.0],["2002-08-21",1.0587,1.0905,1.0587,1.0905,24960.0],["2002-08-22",1.0905,1.1104,1.0826,1.1072,34080.0],["2002-08-23",1.1032,1.1088,1.1032,1.1064,81120.0],["2002-08-26",1.1064,1.1216,1.1064,1.1216,15360.0],["2002-08-27",1.1216,1.1216,1.0985,1.0985,15360.0],["2002-08-28",1.0905,1.0905,1.0905,1.0905,17280.0],["2002-08-29",1.0905,1.0905,1.0826,1.0826,9120.0],["2002-08-30",1.0762,1.1064,1.0762,1.1064,9120.0],["2002-09-03",1.0985,1.0985,1.0762,1.0762,6240.0],["2002-09-04",1.0762,1.0969,1.0762,1.0969,5760.0],["2002-09-05",1.0905,1.0905,1.0865,1.0865,2400.0],["2002-09-06",1.0905,1.0905,1.0754,1.0762,25440.0],["2002-09-09",1.0754,1.0826,1.065,1.0826,29760.0],["2002-09-10",1.0826,1.0865,1.0706,1.0865,9600.0],["2002-09-11",1.0826,1.0826,1.0826,1.0826,480.0],["2002-09-12",1.0786,1.0865,1.0786,1.0786,2400.0],["2002-09-13",1.0826,1.0865,1.0786,1.0865,31680.0],["2002-09-16",1.0786,1.0786,1.0666,1.0746,6720.0],["2002-09-17",1.0865,1.0865,1.0746,1.0778,16800.0],["2002-09-18",1.0953,1.0953,1.0746,1.0826,21600.0],["2002-09-19",1.0746,1.081,1.0634,1.0746,46560.0],["2002-09-20",1.0754,1.0897,1.0642,1.0666,26880.0],["2002-09-23",1.0746,1.0865,1.0746,1.0865,2400.0],["2002-09-24",1.0905,1.1025,1.077,1.0913,22560.0],["2002-09-25",1.0865,1.1064,1.0786,1.1064,4320.0],["2002-09-26",1.1025,1.1136,1.1025,1.1136,2880.0],["2002-09-27",1.1216,1.1216,1.0905,1.0905,9120.0],["2002-09-30",1.0873,1.0905,1.0786,1.0873,37920.0],["2002-10-01",1.0794,1.0921,1.0794,1.0905,3840.0],["2002-10-02",1.0905,1.0905,1.0905,1.0905,480.0],["2002-10-03",1.0985,1.1064,1.0865,1.0865,11520.0],["2002-10-04",1.0786,1.0786,1.0738,1.0738,5280.0],["2002-10-07",1.0634,1.0634,1.0507,1.0507,32160.0],["2002-10-08",1.0428,1.0467,1.0428,1.0459,12960.0],["2002-10-09",1.038,1.0507,1.0348,1.0507,44640.0],["2002-10-10",1.0428,1.0619,1.0428,1.0619,12000.0],["2002-10-11",1.0619,1.0627,1.0595,1.0627,1920.0],["2002-10-14",1.0627,1.0627,1.0627,1.0627,0.0],["2002-10-15",1.0547,1.0666,1.0539,1.0627,7200.0],["2002-10-16",1.0698,1.0746,1.0627,1.0746,11040.0],["2002-10-17",1.0786,1.0985,1.0786,1.0977,25440.0],["2002-10-18",1.0985,1.1104,1.0945,1.1104,12000.0],["2002-10-21",1.1104,1.1144,1.1025,1.1144,10560.0],["2002-10-22",1.1144,1.1224,1.1144,1.1224,4800.0],["2002-10-23",1.1224,1.1423,1.1216,1.1423,28320.0],["2002-10-24",1.1343,1.1383,1.1303,1.1303,4320.0],["2002-10-25",1.1192,1.1423,1.1192,1.1423,9600.0],["2002-10-28",1.1423,1.1462,1.1383,1.1383,14880.0],["2002-10-29",1.1399,1.1502,1.1399,1.1502,10080.0],["2002-10-30",1.1534,1.1542,1.1502,1.1502,3360.0],["2002-10-31",1.1534,1.1542,1.1462,1.1534,11040.0],["2002-11-01",1.1542,1.1622,1.151,1.1622,33600.0],["2002-11-04",1.1542,1.1661,1.1478,1.1661,11520.0],["2002-11-05",1.1661,1.1701,1.1661,1.1701,9600.0],["2002-11-06",1.1741,1.2099,1.1741,1.194,19680.0],["2002-11-07",1.202,1.202,1.1964,1.2012,5760.0],["2002-11-08",1.2091,1.2139,1.2091,1.2123,6240.0],["2002-11-11",1.2075,1.2075,1.1916,1.1916,7200.0],["2002-11-12",1.1844,1.2099,1.1765,1.2099,15360.0],["2002-11-13",1.2099,1.2099,1.202,1.202,5760.0],["2002-11-14",1.2099,1.2099,1.1781,1.194,29760.0],["2002-11-15",1.2012,1.2059,1.186,1.2059,8160.0],["2002-11-18",1.202,1.202,1.1813,1.186,69600.0],["2002-11-19",1.198,1.2139,1.1781,1.186,24960.0],["2002-11-20",1.186,1.2131,1.186,1.2131,21600.0],["2002-11-21",1.2139,1.2179,1.2139,1.2179,5760.0],["2002-11-22",1.2219,1.2338,1.2155,1.2163,30240.0],["2002-11-25",1.2171,1.2179,1.2035,1.2139,8640.0],["2002-11-26",1.2059,1.2179,1.194,1.1988,13440.0],["2002-11-27",1.2059,1.2099,1.2059,1.2099,18240.0],["2002-11-29",1.2139,1.2258,1.2099,1.2258,35040.0],["2002-12-02",1.2219,1.225,1.202,1.225,27840.0],["2002-12-03",1.2171,1.225,1.2099,1.2099,7200.0],["2002-12-04",1.2027,1.2027,1.1781,1.1828,26880.0],["2002-12-05",1.194,1.194,1.186,1.1868,7680.0],["2002-12-06",1.186,1.1884,1.186,1.186,11040.0],["2002-12-09",1.186,1.2338,1.1789,1.2147,120000.0],["2002-12-10",1.2139,1.2346,1.2139,1.2298,12000.0],["2002-12-11",1.237,1.2378,1.2266,1.237,12960.0],["2002-12-12",1.237,1.2378,1.2338,1.2338,15360.0],["2002-12-13",1.2338,1.2497,1.2338,1.2489,50880.0],["2002-12-16",1.2489,1.2489,1.2338,1.2457,14880.0],["2002-12-17",1.2378,1.2497,1.2131,1.2338,37920.0],["2002-12-18",1.2179,1.2179,1.194,1.1972,23520.0],["2002-12-19",1.2059,1.2171,1.2059,1.2171,3360.0],["2002-12-20",1.2219,1.2219,1.202,1.2083,20160.0],["2002-12-23",1.2171,1.2417,1.2171,1.2258,25920.0],["2002-12-24",1.2362,1.2362,1.2362,1.2362,480.0],["2002-12-26",1.2282,1.2497,1.2282,1.2457,6240.0],["2002-12-27",1.2378,1.2378,1.2226,1.2258,15840.0],["2002-12-30",1.2338,1.237,1.2338,1.237,5280.0],["2002-12-31",1.2497,1.2497,1.2179,1.2179,65280.0],["2003-01-02",1.2258,1.2378,1.2258,1.2266,17280.0],["2003-01-03",1.2346,1.2346,1.2179,1.2179,19680.0],["2003-01-06",1.2187,1.2187,1.2179,1.2179,13920.0],["2003-01-07",1.2179,1.2258,1.194,1.202,14400.0],["2003-01-08",1.198,1.2059,1.186,1.2059,68160.0],["2003-01-09",1.198,1.2219,1.198,1.2219,10080.0],["2003-01-10",1.2179,1.2179,1.2107,1.2107,1440.0],["2003-01-13",1.2099,1.2171,1.2099,1.2171,4320.0],["2003-01-14",1.2242,1.225,1.2091,1.2091,2880.0],["2003-01-15",1.2091,1.2099,1.1996,1.2027,13440.0],["2003-01-16",1.2035,1.2171,1.198,1.2043,8640.0],["2003-01-17",1.2004,1.2012,1.198,1.2012,18720.0],["2003-01-21",1.2012,1.2012,1.1996,1.1996,12960.0],["2003-01-22",1.1996,1.1996,1.1988,1.1996,27360.0],["2003-01-23",1.1996,1.2139,1.1996,1.2027,6720.0],["2003-01-24",1.2004,1.2004,1.1996,1.2004,15360.0],["2003-01-27",1.2004,1.2004,1.1988,1.2004,11520.0],["2003-01-28",1.2004,1.2043,1.2004,1.2043,4800.0],["2003-01-29",1.2035,1.2043,1.202,1.2027,3840.0],["2003-01-30",1.2027,1.2027,1.1988,1.2004,20640.0],["2003-01-31",1.2059,1.2139,1.2051,1.2139,39840.0],["2003-02-03",1.2107,1.2179,1.2107,1.2155,10080.0],["2003-02-04",1.2147,1.2179,1.2091,1.2099,69120.0],["2003-02-05",1.2099,1.2099,1.1988,1.1988,14880.0],["2003-02-06",1.1988,1.1988,1.198,1.198,11520.0],["2003-02-07",1.1988,1.1988,1.186,1.186,21120.0],["2003-02-10",1.1852,1.186,1.1821,1.1821,7680.0],["2003-02-11",1.1821,1.1821,1.1693,1.1821,15360.0],["2003-02-12",1.1813,1.1813,1.1653,1.1653,19680.0],["2003-02-13",1.1661,1.1821,1.1661,1.1701,53760.0],["2003-02-14",1.1701,1.1701,1.155,1.1574,24000.0],["2003-02-18",1.1566,1.1725,1.155,1.1725,6720.0],["2003-02-19",1.1701,1.1701,1.1622,1.1622,3360.0],["2003-02-20",1.1614,1.1821,1.1614,1.1821,9600.0],["2003-02-21",1.1813,1.19,1.1805,1.19,5280.0],["2003-02-24",1.19,1.1956,1.1821,1.1924,19200.0],["2003-02-25",1.1924,1.1972,1.1924,1.1972,7200.0],["2003-02-26",1.1908,1.1972,1.1828,1.1972,5280.0],["2003-02-27",1.1892,1.202,1.1892,1.202,5760.0],["2003-02-28",1.202,1.2051,1.1781,1.1781,17280.0],["2003-03-03",1.1781,1.1781,1.1693,1.1701,4320.0],["2003-03-04",1.1661,1.1661,1.1629,1.1629,1920.0],["2003-03-05",1.155,1.155,1.1343,1.1343,25920.0],["2003-03-06",1.1343,1.1343,1.1271,1.1343,15360.0],["2003-03-07",1.1295,1.1295,1.0985,1.1088,52320.0],["2003-03-10",1.1032,1.1032,1.0985,1.0985,6720.0],["2003-03-11",1.1184,1.1224,1.1184,1.1192,31200.0],["2003-03-12",1.1144,1.1144,1.1072,1.1144,11520.0],["2003-03-13",1.1072,1.1072,1.0985,1.1064,84000.0],["2003-03-14",1.1128,1.1136,1.1064,1.1064,7680.0],["2003-03-17",1.1104,1.1534,1.1096,1.1534,20160.0],["2003-03-18",1.147,1.147,1.1224,1.1303,60000.0],["2003-03-19",1.1279,1.1343,1.1279,1.1343,6240.0],["2003-03-20",1.1375,1.1502,1.1375,1.1502,7680.0],["2003-03-21",1.1502,1.1542,1.1311,1.1375,35520.0],["2003-03-24",1.1319,1.1319,1.12,1.12,6720.0],["2003-03-25",1.116,1.1287,1.1144,1.1287,40320.0],["2003-03-26",1.1208,1.1208,1.0985,1.1104,21120.0],["2003-03-27",1.108,1.1184,1.1064,1.1184,8640.0],["2003-03-28",1.1176,1.1184,1.1176,1.1176,6240.0],["2003-03-31",1.1104,1.1128,1.108,1.112,17760.0],["2003-04-01",1.1064,1.1104,1.1064,1.1104,2880.0],["2003-04-02",1.1104,1.1128,1.1064,1.1064,4800.0],["2003-04-03",1.1064,1.1104,1.1064,1.1064,6720.0],["2003-04-04",1.1144,1.1144,1.1128,1.1136,10080.0],["2003-04-07",1.1128,1.1224,1.1064,1.1224,20160.0],["2003-04-08",1.1216,1.1224,1.1184,1.1224,9120.0],["2003-04-09",1.1295,1.1295,1.1064,1.1072,25920.0],["2003-04-10",1.1112,1.1224,1.1112,1.1216,3840.0],["2003-04-11",1.1144,1.1319,1.1144,1.1319,2400.0],["2003-04-14",1.1383,1.1423,1.1375,1.1423,14400.0],["2003-04-15",1.1383,1.1502,1.1303,1.1502,41280.0],["2003-04-16",1.1502,1.1534,1.1462,1.1502,14400.0],["2003-04-17",1.1502,1.1502,1.1327,1.1423,14400.0],["2003-04-21",1.1303,1.1391,1.1303,1.1375,95520.0],["2003-04-22",1.1303,1.1415,1.1303,1.1415,23520.0],["2003-04-23",1.1415,1.1415,1.1311,1.1311,4320.0],["2003-04-24",1.1311,1.1311,1.1064,1.1144,38400.0],["2003-04-25",1.1144,1.1144,1.1144,1.1144,0.0],["2003-04-28",1.1208,1.1303,1.1001,1.1303,61440.0],["2003-04-29",1.1303,1.1303,1.1168,1.1168,12480.0],["2003-04-30",1.1144,1.1168,1.1144,1.1144,3360.0],["2003-05-01",1.1064,1.1152,1.1056,1.1104,24960.0],["2003-05-02",1.1144,1.1303,1.1144,1.1303,7680.0],["2003-05-05",1.1263,1.1263,1.108,1.1192,11520.0],["2003-05-06",1.1168,1.1224,1.1168,1.1224,43200.0],["2003-05-07",1.1184,1.1279,1.1184,1.1231,39360.0],["2003-05-08",1.1184,1.1303,1.108,1.108,13920.0],["2003-05-09",1.112,1.1208,1.112,1.1208,5280.0],["2003-05-12",1.12,1.1343,1.12,1.1343,13440.0],["2003-05-13",1.1343,1.1375,1.1335,1.1375,57120.0],["2003-05-14",1.1383,1.1383,1.1303,1.1303,5760.0],["2003-05-15",1.1383,1.1423,1.1072,1.1144,45120.0],["2003-05-16",1.1144,1.1263,1.108,1.1192,59040.0],["2003-05-19",1.108,1.1152,1.108,1.1144,14400.0],["2003-05-20",1.1128,1.1383,1.1128,1.1303,23520.0],["2003-05-21",1.1311,1.1311,1.1303,1.1303,25920.0],["2003-05-22",1.1239,1.1239,1.1239,1.1239,480.0],["2003-05-23",1.1224,1.1224,1.1136,1.1224,9120.0],["2003-05-27",1.1224,1.1343,1.1224,1.1335,35520.0],["2003-05-28",1.1279,1.1327,1.1279,1.1311,5280.0],["2003-05-29",1.1343,1.1478,1.1343,1.1383,16320.0],["2003-05-30",1.1423,1.1462,1.1383,1.1415,13440.0],["2003-06-02",1.1454,1.1462,1.1263,1.1383,39360.0],["2003-06-03",1.1383,1.1462,1.1383,1.143,47040.0],["2003-06-04",1.1494,1.1773,1.143,1.1741,120000.0],["2003-06-05",1.1733,1.1821,1.1733,1.1821,32160.0],["2003-06-06",1.1821,1.1821,1.1749,1.1749,13440.0],["2003-06-09",1.1749,1.1868,1.1749,1.1868,38400.0],["2003-06-10",1.1932,1.194,1.1773,1.1868,44640.0],["2003-06-11",1.1789,1.19,1.1629,1.1868,35520.0],["2003-06-12",1.1805,1.1932,1.1701,1.1924,20160.0],["2003-06-13",1.1844,1.194,1.1828,1.1828,13920.0],["2003-06-16",1.186,1.202,1.186,1.202,74880.0],["2003-06-17",1.2012,1.2012,1.194,1.194,8160.0],["2003-06-18",1.194,1.2012,1.194,1.2012,2880.0],["2003-06-19",1.2012,1.2012,1.1821,1.19,15840.0],["2003-06-20",1.19,1.194,1.186,1.19,3360.0],["2003-06-23",1.198,1.198,1.1781,1.1781,11040.0],["2003-06-24",1.1709,1.1709,1.1542,1.1629,23040.0],["2003-06-25",1.1629,1.1645,1.1391,1.1391,24480.0],["2003-06-26",1.1454,1.1462,1.1391,1.1399,11520.0],["2003-06-27",1.1462,1.1622,1.1462,1.1622,13440.0],["2003-06-30",1.1661,1.1669,1.1064,1.1064,86400.0],["2003-07-01",1.1144,1.1287,1.1144,1.1287,37920.0],["2003-07-02",1.1295,1.1566,1.1279,1.1303,76800.0],["2003-07-03",1.1303,1.1343,1.12,1.1303,112320.0],["2003-07-07",1.1343,1.1462,1.1343,1.1462,9120.0],["2003-07-08",1.1423,1.1486,1.1383,1.1423,27360.0],["2003-07-09",1.1542,1.1542,1.1454,1.1454,30720.0],["2003-07-10",1.1383,1.1462,1.1383,1.1423,9600.0],["2003-07-11",1.159,1.1741,1.159,1.1741,14400.0],["2003-07-14",1.1821,1.2115,1.1821,1.202,74880.0],["2003-07-15",1.2091,1.225,1.2035,1.225,93600.0],["2003-07-16",1.225,1.225,1.2123,1.2219,14880.0],["2003-07-17",1.2163,1.2171,1.2107,1.2139,19200.0],["2003-07-18",1.2139,1.2139,1.2139,1.2139,480.0],["2003-07-21",1.2115,1.2115,1.2107,1.2107,6240.0],["2003-07-22",1.2115,1.2115,1.194,1.202,117600.0],["2003-07-23",1.2004,1.2051,1.194,1.2051,9120.0],["2003-07-24",1.2099,1.2139,1.198,1.202,6720.0],["2003-07-25",1.202,1.202,1.1757,1.1765,67680.0],["2003-07-28",1.1821,1.1924,1.1821,1.1892,124800.0],["2003-07-29",1.1908,1.1908,1.1661,1.1661,60480.0],["2003-07-30",1.1661,1.1661,1.1423,1.1423,32160.0],["2003-07-31",1.1454,1.1454,1.1208,1.1208,37440.0],["2003-08-01",1.0953,1.1224,1.0746,1.1224,136320.0],["2003-08-04",1.1303,1.1423,1.1263,1.1423,30240.0],["2003-08-05",1.1423,1.143,1.1144,1.1144,11520.0],["2003-08-06",1.1263,1.1343,1.1224,1.1224,9600.0],["2003-08-07",1.1184,1.1184,1.1112,1.1176,6240.0],["2003-08-08",1.1176,1.1184,1.1144,1.1144,9120.0],["2003-08-11",1.116,1.1375,1.1152,1.1375,68160.0],["2003-08-12",1.1303,1.1415,1.1303,1.1383,2400.0],["2003-08-13",1.1423,1.1582,1.1423,1.1582,13440.0],["2003-08-14",1.1542,1.1645,1.1542,1.1645,2400.0],["2003-08-15",1.1645,1.1645,1.1645,1.1645,2400.0],["2003-08-18",1.1645,1.1916,1.1645,1.19,19680.0],["2003-08-19",1.194,1.2115,1.194,1.2115,42240.0],["2003-08-20",1.2115,1.2179,1.1988,1.2012,45600.0],["2003-08-21",1.2083,1.2242,1.2083,1.2147,132960.0],["2003-08-22",1.2147,1.2219,1.2035,1.2059,32640.0],["2003-08-25",1.202,1.2099,1.202,1.2099,69120.0],["2003-08-26",1.2059,1.2099,1.194,1.2051,90720.0],["2003-08-27",1.202,1.202,1.202,1.202,15840.0],["2003-08-28",1.202,1.2099,1.202,1.2051,21600.0],["2003-08-29",1.2099,1.2139,1.2059,1.2059,21120.0],["2003-09-02",1.2099,1.2099,1.194,1.202,49440.0],["2003-09-03",1.1956,1.1956,1.1749,1.1781,133920.0],["2003-09-04",1.1821,1.1821,1.1399,1.1423,125280.0],["2003-09-05",1.1391,1.1423,1.1343,1.1367,47520.0],["2003-09-08",1.1407,1.1582,1.1311,1.1542,80160.0],["2003-09-09",1.1622,1.1661,1.1542,1.1598,15360.0],["2003-09-10",1.1661,1.1661,1.1582,1.1614,9600.0],["2003-09-11",1.1693,1.1693,1.1614,1.1622,4800.0],["2003-09-12",1.1542,1.1542,1.1438,1.1454,51360.0],["2003-09-15",1.1454,1.1526,1.1423,1.1454,87840.0],["2003-09-16",1.1494,1.1542,1.1446,1.1486,91200.0],["2003-09-17",1.1462,1.1685,1.1462,1.1637,34080.0],["2003-09-18",1.1558,1.1693,1.155,1.1622,38400.0],["2003-09-19",1.1542,1.1693,1.1542,1.1693,21600.0],["2003-09-22",1.1622,1.1622,1.1582,1.159,11520.0],["2003-09-23",1.1669,1.1677,1.1622,1.1677,57600.0],["2003-09-24",1.1733,1.202,1.1637,1.186,47040.0],["2003-09-25",1.186,1.1924,1.186,1.1884,14880.0],["2003-09-26",1.1876,1.1924,1.186,1.1868,48960.0],["2003-09-29",1.1828,1.194,1.1781,1.194,55680.0],["2003-09-30",1.198,1.2099,1.198,1.202,89760.0],["2003-10-01",1.2099,1.2099,1.194,1.202,38880.0],["2003-10-02",1.194,1.2012,1.1908,1.2012,18720.0],["2003-10-03",1.194,1.202,1.1932,1.1956,25920.0],["2003-10-06",1.1988,1.2059,1.194,1.2051,21120.0],["2003-10-07",1.2059,1.2059,1.1956,1.2051,5280.0],["2003-10-08",1.2059,1.2091,1.198,1.198,16800.0],["2003-10-09",1.198,1.2059,1.198,1.2059,12960.0],["2003-10-10",1.2035,1.2035,1.1996,1.1996,1440.0],["2003-10-13",1.2051,1.2051,1.1996,1.202,7680.0],["2003-10-14",1.2059,1.2099,1.2059,1.2091,16320.0],["2003-10-15",1.2099,1.2099,1.202,1.202,15360.0],["2003-10-16",1.202,1.202,1.186,1.202,43680.0],["2003-10-17",1.202,1.202,1.186,1.186,4800.0],["2003-10-20",1.19,1.19,1.1781,1.1821,11040.0],["2003-10-21",1.1821,1.198,1.1821,1.1948,18720.0],["2003-10-22",1.1948,1.1972,1.194,1.194,76320.0],["2003-10-23",1.194,1.198,1.1908,1.1908,8640.0],["2003-10-24",1.1932,1.2099,1.19,1.2059,55680.0],["2003-10-27",1.194,1.198,1.1908,1.1972,22560.0],["2003-10-28",1.1908,1.2059,1.1908,1.202,51360.0],["2003-10-29",1.202,1.202,1.194,1.202,9600.0],["2003-10-30",1.2091,1.2091,1.1884,1.19,8640.0],["2003-10-31",1.194,1.2012,1.1908,1.1908,10080.0],["2003-11-03",1.2004,1.2059,1.19,1.2051,37440.0],["2003-11-04",1.2035,1.2075,1.2035,1.2067,30240.0],["2003-11-05",1.2051,1.2059,1.2012,1.2059,7680.0],["2003-11-06",1.2059,1.2075,1.2059,1.2075,10560.0],["2003-11-07",1.2075,1.2075,1.1932,1.1948,29280.0],["2003-11-10",1.2012,1.2012,1.186,1.19,8640.0],["2003-11-11",1.186,1.2067,1.1828,1.1924,108480.0],["2003-11-12",1.198,1.2075,1.198,1.2075,17760.0],["2003-11-13",1.2099,1.2179,1.2059,1.2075,55200.0],["2003-11-14",1.2099,1.2131,1.1868,1.1868,14880.0],["2003-11-17",1.1868,1.2075,1.1844,1.2059,20160.0],["2003-11-18",1.198,1.2099,1.1932,1.194,17280.0],["2003-11-19",1.1948,1.2083,1.1948,1.2083,4320.0],["2003-11-20",1.198,1.198,1.1932,1.1932,9120.0],["2003-11-21",1.2059,1.2059,1.1964,1.1964,12000.0],["2003-11-24",1.2004,1.2091,1.198,1.2075,35040.0],["2003-11-25",1.2091,1.2234,1.1996,1.2043,27840.0],["2003-11-26",1.2059,1.2059,1.1972,1.2043,25440.0],["2003-11-28",1.2043,1.2043,1.2004,1.2004,960.0],["2003-12-01",1.2059,1.2171,1.1996,1.2131,24000.0],["2003-12-02",1.2051,1.2115,1.2051,1.2051,21120.0],["2003-12-03",1.2043,1.2131,1.2043,1.2075,12960.0],["2003-12-04",1.2067,1.2067,1.1836,1.2035,38400.0],["2003-12-05",1.2043,1.2043,1.1948,1.2035,3840.0],["2003-12-08",1.2043,1.2043,1.194,1.1972,18240.0],["2003-12-09",1.1948,1.2099,1.1916,1.198,82560.0],["2003-12-10",1.194,1.2012,1.1828,1.194,7200.0],["2003-12-11",1.194,1.202,1.194,1.1964,108000.0],["2003-12-12",1.2012,1.2139,1.2012,1.2099,8160.0],["2003-12-15",1.2099,1.2258,1.2099,1.2099,24000.0],["2003-12-16",1.2099,1.2155,1.2099,1.2115,37920.0],["2003-12-17",1.2139,1.2139,1.2107,1.2115,3360.0],["2003-12-18",1.2099,1.2234,1.2099,1.2155,32640.0],["2003-12-19",1.2163,1.2163,1.2099,1.2107,21600.0],["2003-12-22",1.2147,1.2258,1.2139,1.2258,32640.0],["2003-12-23",1.2258,1.2258,1.2219,1.2258,17280.0],["2003-12-24",1.2338,1.2616,1.2338,1.2616,48480.0],["2003-12-26",1.2656,1.2728,1.2577,1.2616,10560.0],["2003-12-29",1.2537,1.2776,1.2537,1.2776,31680.0],["2003-12-30",1.2776,1.2935,1.2776,1.2935,39360.0],["2003-12-31",1.2855,1.3054,1.2855,1.2975,21600.0],["2004-01-02",1.2991,1.3046,1.2895,1.2959,181920.0],["2004-01-05",1.3038,1.3046,1.2879,1.2919,15840.0],["2004-01-06",1.2975,1.3054,1.2959,1.2959,31200.0],["2004-01-07",1.3014,1.307,1.2951,1.307,16800.0],["2004-01-08",1.3126,1.3134,1.2951,1.3102,28800.0],["2004-01-09",1.3022,1.3022,1.2903,1.2903,10560.0],["2004-01-12",1.3007,1.3118,1.2863,1.2863,6240.0],["2004-01-13",1.2943,1.2967,1.2935,1.2959,7200.0],["2004-01-14",1.3046,1.311,1.2967,1.3022,10080.0],["2004-01-15",1.3094,1.3094,1.2975,1.303,10560.0],["2004-01-16",1.311,1.3229,1.3086,1.3182,29760.0],["2004-01-20",1.3213,1.3293,1.3213,1.3293,16800.0],["2004-01-21",1.3269,1.3309,1.3261,1.3269,10080.0],["2004-01-22",1.3325,1.3325,1.3253,1.3285,15360.0],["2004-01-23",1.3325,1.3325,1.3253,1.3261,35520.0],["2004-01-26",1.3325,1.3325,1.3253,1.3253,11520.0],["2004-01-27",1.3261,1.3261,1.315,1.315,58560.0],["2004-01-28",1.3166,1.3166,1.2983,1.2983,2880.0],["2004-01-29",1.2935,1.307,1.2895,1.3062,4320.0],["2004-01-30",1.3134,1.315,1.3094,1.3142,6240.0],["2004-02-02",1.3062,1.3062,1.2919,1.2983,34080.0],["2004-02-03",1.3046,1.3054,1.303,1.303,6720.0],["2004-02-04",1.2951,1.2975,1.2815,1.2815,34080.0],["2004-02-05",1.2815,1.2903,1.2815,1.2839,6720.0],["2004-02-06",1.2959,1.3054,1.2959,1.3038,8640.0],["2004-02-09",1.2975,1.3054,1.2975,1.3054,30240.0],["2004-02-10",1.315,1.3213,1.315,1.319,16800.0],["2004-02-11",1.3206,1.3229,1.3206,1.3229,7680.0],["2004-02-12",1.315,1.3325,1.315,1.3285,4800.0],["2004-02-13",1.3285,1.3285,1.3285,1.3285,7200.0],["2004-02-17",1.3317,1.3317,1.3261,1.3261,4800.0],["2004-02-18",1.3229,1.3229,1.3206,1.3206,960.0],["2004-02-19",1.3206,1.3206,1.3206,1.3206,0.0],["2004-02-20",1.3166,1.3253,1.3134,1.3213,12960.0],["2004-02-23",1.3134,1.3293,1.3134,1.3229,14400.0],["2004-02-24",1.3293,1.3325,1.3198,1.3206,28320.0],["2004-02-25",1.3293,1.3651,1.3229,1.3572,28320.0],["2004-02-26",1.3572,1.3604,1.3572,1.3604,7200.0],["2004-02-27",1.3627,1.4169,1.3604,1.4169,106560.0],["2004-03-01",1.5124,1.6716,1.5124,1.6318,448320.0],["2004-03-02",1.6318,1.6795,1.6127,1.6167,259200.0],["2004-03-03",1.6238,1.6278,1.6079,1.6167,112320.0],["2004-03-04",1.6167,1.6429,1.6167,1.6397,22560.0],["2004-03-05",1.6318,1.7114,1.6318,1.7114,67200.0],["2004-03-08",1.7273,1.8228,1.7122,1.7878,353760.0],["2004-03-09",1.7878,1.7894,1.7353,1.7353,46080.0],["2004-03-10",1.7353,1.7353,1.6915,1.6915,44160.0],["2004-03-11",1.6835,1.6835,1.6628,1.6636,116160.0],["2004-03-12",1.6636,1.6644,1.6477,1.6517,56640.0],["2004-03-15",1.6477,1.6485,1.6238,1.6238,21120.0],["2004-03-16",1.6318,1.6326,1.6039,1.6326,24000.0],["2004-03-17",1.6326,1.6987,1.6326,1.6811,62400.0],["2004-03-18",1.6811,1.6811,1.6445,1.6676,17760.0],["2004-03-19",1.6676,1.6716,1.6517,1.6525,112320.0],["2004-03-22",1.6596,1.6708,1.6405,1.6509,106560.0],["2004-03-23",1.662,1.8467,1.6302,1.7751,249120.0],["2004-03-24",1.8013,1.8345,1.6964,1.7663,96960.0],["2004-03-25",1.7488,1.7488,1.6561,1.6561,68160.0],["2004-03-26",1.6596,1.7488,1.6596,1.7418,52800.0],["2004-03-29",1.7436,1.7488,1.6824,1.7209,67200.0],["2004-03-30",1.6964,1.7209,1.6964,1.7034,19440.0],["2004-03-31",1.6859,1.6859,1.6561,1.6649,66720.0],["2004-04-01",1.6439,1.6719,1.6387,1.6387,91680.0],["2004-04-02",1.6561,1.6649,1.6526,1.6649,32880.0],["2004-04-05",1.6614,1.6614,1.574,1.5932,54480.0],["2004-04-06",1.5774,1.6089,1.5757,1.6054,98640.0],["2004-04-07",1.6002,1.6876,1.5914,1.6771,20880.0],["2004-04-08",1.6946,1.6946,1.6422,1.6806,25440.0],["2004-04-12",1.6649,1.6649,1.6352,1.6596,19920.0],["2004-04-13",1.6701,1.6701,1.5932,1.5932,20640.0],["2004-04-14",1.5932,1.5932,1.5145,1.5635,15120.0],["2004-04-15",1.5739,1.6159,1.5582,1.5757,19440.0],["2004-04-16",1.5914,1.6089,1.5757,1.5984,7920.0],["2004-04-19",1.5984,1.6124,1.5809,1.6124,33600.0],["2004-04-20",1.5949,1.6492,1.5792,1.6229,43200.0],["2004-04-21",1.6107,1.6177,1.5757,1.6124,10800.0],["2004-04-22",1.6159,1.6439,1.6002,1.6352,16560.0],["2004-04-23",1.6282,1.6282,1.5774,1.5792,16560.0],["2004-04-26",1.5774,1.6317,1.5757,1.6019,23520.0],["2004-04-27",1.6194,1.6369,1.5757,1.5809,34320.0],["2004-04-28",1.5809,1.6247,1.574,1.5774,49440.0],["2004-04-29",1.5914,1.5914,1.5652,1.5827,25680.0],["2004-04-30",1.6089,1.6089,1.5477,1.5879,518640.0],["2004-05-03",1.6002,1.6002,1.574,1.5844,30240.0],["2004-05-04",1.574,1.6019,1.574,1.5897,93600.0],["2004-05-05",1.5949,1.6177,1.5774,1.6054,17280.0],["2004-05-06",1.5914,1.6072,1.5582,1.5932,22800.0],["2004-05-07",1.6089,1.6264,1.5757,1.5967,30240.0],["2004-05-10",1.5844,1.6666,1.5652,1.6002,32640.0],["2004-05-11",1.574,1.6614,1.574,1.6334,22080.0],["2004-05-12",1.6509,1.7296,1.6002,1.7261,25920.0],["2004-05-13",1.7296,1.7313,1.6264,1.6282,12720.0],["2004-05-14",1.6177,1.7209,1.6019,1.6789,18240.0],["2004-05-17",1.6701,1.6701,1.6299,1.6317,17280.0],["2004-05-18",1.6492,1.6492,1.6439,1.6474,8400.0],["2004-05-19",1.6614,1.7016,1.5757,1.5774,35040.0],["2004-05-20",1.5757,1.6439,1.5565,1.574,36240.0],["2004-05-21",1.5844,1.7034,1.5844,1.6614,48720.0],["2004-05-24",1.6701,1.7139,1.6684,1.6999,10560.0],["2004-05-25",1.7051,1.7663,1.7051,1.7646,23040.0],["2004-05-26",1.7488,1.7488,1.7139,1.7418,7920.0],["2004-05-27",1.7366,1.7471,1.7191,1.7191,6720.0],["2004-05-28",1.7016,1.7034,1.6492,1.6561,14640.0],["2004-06-01",1.6596,1.6684,1.6194,1.6561,47760.0],["2004-06-02",1.6264,1.6649,1.6264,1.6264,59040.0],["2004-06-03",1.6282,1.7471,1.6194,1.6999,36960.0],["2004-06-04",1.6789,1.6876,1.6544,1.6544,12960.0],["2004-06-07",1.6614,1.6614,1.6282,1.6614,23760.0],["2004-06-08",1.6701,1.6701,1.6282,1.6282,15600.0],["2004-06-09",1.6282,1.6422,1.5705,1.574,109200.0],["2004-06-10",1.5914,1.5914,1.574,1.5844,44640.0],["2004-06-14",1.574,1.574,1.5232,1.525,26160.0],["2004-06-15",1.525,1.5425,1.5232,1.5337,42960.0],["2004-06-16",1.5477,1.5477,1.5215,1.5232,33120.0],["2004-06-17",1.5355,1.5652,1.5127,1.532,31200.0],["2004-06-18",1.5337,1.546,1.525,1.525,96000.0],["2004-06-21",1.5302,1.5565,1.5267,1.539,32640.0],["2004-06-22",1.5285,1.532,1.511,1.5302,27360.0],["2004-06-23",1.539,1.6089,1.539,1.6002,17520.0],["2004-06-24",1.5914,1.6439,1.5774,1.6387,26880.0],["2004-06-25",1.6387,1.6964,1.6089,1.6964,71040.0],["2004-06-28",1.7139,1.7243,1.6439,1.6439,42960.0],["2004-06-29",1.6614,1.7139,1.6474,1.7139,29280.0],["2004-06-30",1.7313,1.7995,1.7139,1.7366,51120.0],["2004-07-01",1.7523,1.7541,1.6631,1.6701,28080.0],["2004-07-02",1.6876,1.7051,1.6701,1.6946,20160.0],["2004-07-06",1.6789,1.6789,1.6439,1.6439,7200.0],["2004-07-07",1.6439,1.6526,1.6369,1.6387,41280.0],["2004-07-08",1.6212,1.6439,1.5495,1.5565,35280.0],["2004-07-09",1.574,1.5862,1.56,1.574,14640.0],["2004-07-12",1.5739,1.5739,1.5565,1.5652,65280.0],["2004-07-13",1.5565,1.574,1.539,1.5407,26640.0],["2004-07-14",1.539,1.539,1.5145,1.5145,86880.0],["2004-07-15",1.518,1.5425,1.518,1.518,34320.0],["2004-07-16",1.5215,1.525,1.434,1.434,45840.0],["2004-07-19",1.4603,1.4603,1.3991,1.4131,54720.0],["2004-07-20",1.4253,1.4865,1.4166,1.4183,97200.0],["2004-07-21",1.4253,1.434,1.3116,1.3116,82560.0],["2004-07-22",1.3169,1.3728,1.3169,1.3431,113760.0],["2004-07-23",1.3274,1.3553,1.3186,1.3553,39600.0],["2004-07-26",1.3903,1.3903,1.3711,1.3816,36000.0],["2004-07-27",1.3991,1.4201,1.3868,1.4166,12480.0],["2004-07-28",1.3991,1.4603,1.3868,1.4603,13440.0],["2004-07-29",1.4603,1.4603,1.4026,1.448,32640.0],["2004-07-30",1.4603,1.469,1.4375,1.4603,33840.0],["2004-08-02",1.4428,1.469,1.4253,1.4638,20880.0],["2004-08-03",1.4638,1.4673,1.4445,1.4445,11040.0],["2004-08-04",1.4428,1.4778,1.4375,1.4743,21600.0],["2004-08-05",1.4743,1.4848,1.4515,1.4515,13920.0],["2004-08-06",1.4428,1.462,1.4166,1.455,28080.0],["2004-08-09",1.469,1.469,1.3991,1.4096,41520.0],["2004-08-10",1.4008,1.4515,1.3886,1.434,14400.0],["2004-08-11",1.448,1.4813,1.4061,1.4078,20400.0],["2004-08-12",1.3991,1.4113,1.3833,1.4113,56880.0],["2004-08-13",1.4253,1.434,1.3991,1.3991,10080.0],["2004-08-16",1.4078,1.434,1.4078,1.4078,8880.0],["2004-08-17",1.4166,1.4323,1.4166,1.4323,3840.0],["2004-08-18",1.4166,1.4323,1.3991,1.4026,30960.0],["2004-08-19",1.3991,1.4078,1.3956,1.3973,15120.0],["2004-08-20",1.4078,1.4078,1.4008,1.4078,4560.0],["2004-08-23",1.4166,1.448,1.4166,1.4428,9600.0],["2004-08-24",1.4655,1.4865,1.434,1.4428,23280.0],["2004-08-25",1.4305,1.4603,1.4131,1.441,13680.0],["2004-08-26",1.4236,1.4445,1.4096,1.4358,9840.0],["2004-08-27",1.4236,1.4515,1.4236,1.4428,3840.0],["2004-08-30",1.4603,1.4673,1.4568,1.4603,6000.0],["2004-08-31",1.4778,1.4778,1.4603,1.4603,9840.0],["2004-09-01",1.462,1.5127,1.462,1.462,29760.0],["2004-09-02",1.4515,1.4865,1.4515,1.4865,6960.0],["2004-09-03",1.504,1.5197,1.4725,1.518,5280.0],["2004-09-07",1.5005,1.5302,1.4708,1.518,17520.0],["2004-09-08",1.5355,1.574,1.497,1.511,38160.0],["2004-09-09",1.5215,1.574,1.497,1.5705,27360.0],["2004-09-10",1.553,1.5582,1.553,1.5582,4560.0],["2004-09-13",1.5722,1.5914,1.5722,1.5914,21600.0],["2004-09-14",1.5774,1.6264,1.574,1.6089,21120.0],["2004-09-15",1.5914,1.5914,1.532,1.539,97200.0],["2004-09-16",1.5127,1.539,1.4865,1.539,113040.0],["2004-09-17",1.5565,1.5565,1.4166,1.4166,65040.0],["2004-09-20",1.434,1.4585,1.3991,1.3991,69120.0],["2004-09-21",1.4008,1.4953,1.3991,1.4865,47280.0],["2004-09-22",1.4778,1.4778,1.4288,1.448,10080.0],["2004-09-23",1.448,1.4568,1.4305,1.4515,4800.0],["2004-09-24",1.434,1.434,1.3606,1.3816,94320.0],["2004-09-27",1.3816,1.3973,1.3728,1.3816,68160.0],["2004-09-28",1.3693,1.3903,1.3553,1.3886,20640.0],["2004-09-29",1.3903,1.4393,1.3851,1.434,27360.0],["2004-09-30",1.4603,1.4673,1.3956,1.4131,30960.0],["2004-10-01",1.3991,1.4778,1.3991,1.4428,22800.0],["2004-10-04",1.4515,1.4883,1.434,1.4883,34800.0],["2004-10-05",1.504,1.504,1.4603,1.4813,24000.0],["2004-10-06",1.469,1.4865,1.469,1.4795,13200.0],["2004-10-07",1.469,1.476,1.3798,1.4166,93360.0],["2004-10-08",1.434,1.4515,1.434,1.434,6000.0],["2004-10-11",1.4166,1.4358,1.4166,1.434,1680.0],["2004-10-12",1.441,1.4428,1.434,1.434,3600.0],["2004-10-13",1.4428,1.4428,1.3973,1.3973,25920.0],["2004-10-14",1.3991,1.3991,1.3536,1.3571,70320.0],["2004-10-15",1.3641,1.3816,1.3623,1.3641,69360.0],["2004-10-18",1.3658,1.3991,1.3658,1.3991,19200.0],["2004-10-19",1.4166,1.4253,1.4008,1.4113,19440.0],["2004-10-20",1.4026,1.4078,1.3851,1.4078,67200.0],["2004-10-21",1.4253,1.434,1.4061,1.4305,10080.0],["2004-10-22",1.448,1.448,1.3728,1.4008,44160.0],["2004-10-25",1.3921,1.4218,1.3798,1.4218,30480.0],["2004-10-26",1.4218,1.427,1.3991,1.4253,22560.0],["2004-10-27",1.434,1.434,1.3728,1.4288,90480.0],["2004-10-28",1.4166,1.469,1.3991,1.4253,128640.0],["2004-10-29",1.427,1.434,1.4166,1.4166,47760.0],["2004-11-01",1.4096,1.4515,1.4096,1.4515,12720.0],["2004-11-02",1.4603,1.4865,1.434,1.4393,17520.0],["2004-11-03",1.448,1.448,1.4288,1.4393,12240.0],["2004-11-04",1.427,1.4463,1.4096,1.4463,29040.0],["2004-11-05",1.4638,1.5302,1.4463,1.5302,59760.0],["2004-11-08",1.5127,1.5302,1.511,1.5267,17040.0],["2004-11-09",1.5302,1.5302,1.5285,1.5285,2880.0],["2004-11-10",1.5302,1.5302,1.5127,1.5127,9600.0],["2004-11-11",1.5057,1.574,1.5057,1.5705,34800.0],["2004-11-12",1.56,1.6264,1.56,1.6247,30240.0],["2004-11-15",1.6159,1.6177,1.5914,1.6089,18960.0],["2004-11-16",1.6107,1.6264,1.574,1.5897,291120.0],["2004-11-17",1.5914,1.6422,1.5914,1.6107,20640.0],["2004-11-18",1.6019,1.6089,1.5844,1.6072,29040.0],["2004-11-19",1.5984,1.5984,1.5827,1.5914,34560.0],["2004-11-22",1.5914,1.6282,1.5827,1.6282,26880.0],["2004-11-23",1.6439,1.6439,1.6107,1.6422,12960.0],["2004-11-24",1.6509,1.6614,1.6509,1.6614,20640.0],["2004-11-26",1.6666,1.6806,1.6666,1.6789,14640.0],["2004-11-29",1.6859,1.6859,1.6614,1.6754,125280.0],["2004-11-30",1.6789,1.6789,1.6404,1.6457,57600.0],["2004-12-01",1.6544,1.6789,1.6544,1.6736,16560.0],["2004-12-02",1.6614,1.7296,1.6614,1.7051,27120.0],["2004-12-03",1.7139,1.7139,1.6964,1.6964,5040.0],["2004-12-06",1.6946,1.6946,1.6561,1.6561,8400.0],["2004-12-07",1.6439,1.6614,1.6107,1.6107,13920.0],["2004-12-08",1.6002,1.6387,1.6002,1.6369,11760.0],["2004-12-09",1.6282,1.6439,1.6124,1.6439,30480.0],["2004-12-10",1.6264,1.6282,1.5774,1.5932,45360.0],["2004-12-13",1.5827,1.6526,1.5827,1.6492,56880.0],["2004-12-14",1.6439,1.6439,1.5705,1.574,23520.0],["2004-12-15",1.5565,1.5809,1.5477,1.5635,48240.0],["2004-12-16",1.5565,1.5565,1.539,1.5477,50400.0],["2004-12-17",1.5477,1.5477,1.4795,1.4795,69840.0],["2004-12-20",1.4865,1.4865,1.4253,1.4498,156000.0],["2004-12-21",1.4498,1.4603,1.4323,1.4375,35040.0],["2004-12-22",1.4515,1.4568,1.4253,1.4305,65280.0],["2004-12-23",1.4428,1.4498,1.4393,1.4428,27120.0],["2004-12-27",1.4428,1.4428,1.4183,1.4236,54240.0],["2004-12-28",1.4253,1.4638,1.4201,1.462,30480.0],["2004-12-29",1.4515,1.4673,1.4515,1.462,20640.0],["2004-12-30",1.448,1.4778,1.4463,1.455,33120.0],["2004-12-31",1.469,1.4953,1.4463,1.455,34320.0],["2005-01-03",1.4673,1.483,1.434,1.4533,29040.0],["2005-01-04",1.4515,1.483,1.4515,1.4585,40560.0],["2005-01-05",1.4585,1.4918,1.4533,1.4708,59280.0],["2005-01-06",1.4655,1.483,1.4515,1.462,19440.0],["2005-01-07",1.4883,1.5914,1.4795,1.504,127920.0],["2005-01-10",1.5302,1.6089,1.5267,1.5774,43680.0],["2005-01-11",1.5949,1.6299,1.546,1.5547,52800.0],["2005-01-12",1.5565,1.6247,1.5477,1.6072,47760.0],["2005-01-13",1.6264,1.6282,1.5565,1.5582,21600.0],["2005-01-14",1.567,1.567,1.504,1.5407,20880.0],["2005-01-18",1.5565,1.574,1.4935,1.504,92160.0],["2005-01-19",1.504,1.5302,1.4865,1.504,84240.0],["2005-01-20",1.504,1.5057,1.4865,1.504,51120.0],["2005-01-21",1.504,1.5215,1.4865,1.5215,41760.0],["2005-01-24",1.5302,1.574,1.511,1.574,99360.0],["2005-01-25",1.574,1.6264,1.539,1.539,100320.0],["2005-01-26",1.5477,1.5914,1.5477,1.574,13440.0],["2005-01-27",1.5914,1.5967,1.5337,1.5337,21840.0],["2005-01-28",1.525,1.567,1.518,1.5302,24480.0],["2005-01-31",1.5477,1.5477,1.525,1.5267,44400.0],["2005-02-01",1.5302,1.539,1.4935,1.504,86880.0],["2005-02-02",1.5215,1.5337,1.504,1.5267,58320.0],["2005-02-03",1.5302,1.5337,1.504,1.504,18720.0],["2005-02-04",1.5215,1.5215,1.504,1.5197,37440.0],["2005-02-07",1.5215,1.5302,1.504,1.504,120240.0],["2005-02-08",1.504,1.5215,1.497,1.5075,207120.0],["2005-02-09",1.5162,1.6089,1.497,1.574,79200.0],["2005-02-10",1.5565,1.5897,1.5407,1.5879,43200.0],["2005-02-11",1.5914,1.5914,1.5582,1.5774,23280.0],["2005-02-14",1.5897,1.5897,1.574,1.574,12480.0],["2005-02-15",1.574,1.574,1.5565,1.5565,13680.0],["2005-02-16",1.574,1.574,1.5547,1.5582,34800.0],["2005-02-17",1.5722,1.5722,1.5302,1.5302,15360.0],["2005-02-18",1.5215,1.5407,1.5057,1.5267,23040.0],["2005-02-22",1.5302,1.567,1.5302,1.546,30960.0],["2005-02-23",1.539,1.5547,1.504,1.5057,26400.0],["2005-02-24",1.5075,1.525,1.504,1.5075,24000.0],["2005-02-25",1.518,1.539,1.518,1.5215,42000.0],["2005-02-28",1.525,1.5705,1.5215,1.5302,73440.0],["2005-03-01",1.5477,1.5565,1.5215,1.5267,57600.0],["2005-03-02",1.5355,1.5565,1.518,1.5285,42480.0],["2005-03-03",1.5127,1.5302,1.497,1.5267,35280.0],["2005-03-04",1.539,1.5407,1.504,1.539,43920.0],["2005-03-07",1.5442,1.56,1.5075,1.5145,25200.0],["2005-03-08",1.5145,1.546,1.5127,1.5127,35520.0],["2005-03-09",1.5215,1.5215,1.4953,1.4953,46800.0],["2005-03-10",1.4953,1.497,1.4865,1.4865,26160.0],["2005-03-11",1.504,1.504,1.469,1.4813,36000.0],["2005-03-14",1.4533,1.469,1.4445,1.4673,43920.0],["2005-03-15",1.4848,1.5057,1.4445,1.469,78480.0],["2005-03-16",1.469,1.476,1.4113,1.4113,69120.0],["2005-03-17",1.4253,1.4253,1.3991,1.4166,18240.0],["2005-03-18",1.4253,1.4253,1.3851,1.4008,74880.0],["2005-03-21",1.3991,1.4008,1.3991,1.4008,38880.0],["2005-03-22",1.4096,1.4096,1.3816,1.3816,22080.0],["2005-03-23",1.3816,1.3851,1.3484,1.3518,114000.0],["2005-03-24",1.3553,1.4166,1.3518,1.4078,81840.0],["2005-03-28",1.4166,1.4253,1.4096,1.4166,18720.0],["2005-03-29",1.434,1.4428,1.4061,1.4061,19440.0],["2005-03-30",1.4096,1.4236,1.4061,1.4078,21600.0],["2005-03-31",1.4253,1.4323,1.4078,1.4253,38640.0],["2005-04-01",1.434,1.434,1.3798,1.3798,39840.0],["2005-04-04",1.3798,1.3833,1.3466,1.3536,24240.0],["2005-04-05",1.3466,1.3623,1.3379,1.3518,16800.0],["2005-04-06",1.3518,1.3711,1.3431,1.3711,30240.0],["2005-04-07",1.3641,1.3781,1.3466,1.3746,9840.0],["2005-04-08",1.3746,1.3746,1.3466,1.3553,19440.0],["2005-04-11",1.3379,1.3553,1.3221,1.3379,43200.0],["2005-04-12",1.3291,1.3728,1.3291,1.3728,13920.0],["2005-04-13",1.3903,1.3991,1.3484,1.3536,43920.0],["2005-04-14",1.3641,1.3641,1.3116,1.3116,36240.0],["2005-04-15",1.3379,1.3379,1.3081,1.3099,27360.0],["2005-04-18",1.3029,1.3204,1.2976,1.3064,22800.0],["2005-04-19",1.3064,1.3204,1.3064,1.3204,13920.0],["2005-04-20",1.3116,1.3204,1.2592,1.2592,55440.0],["2005-04-21",1.2766,1.3029,1.2679,1.2749,37200.0],["2005-04-22",1.2679,1.2679,1.2242,1.2399,47040.0],["2005-04-25",1.2504,1.2679,1.2329,1.2679,44880.0],["2005-04-26",1.2766,1.2766,1.2679,1.2714,36000.0],["2005-04-27",1.2801,1.2889,1.2609,1.2679,49680.0],["2005-04-28",1.2522,1.2592,1.2277,1.2417,43440.0],["2005-04-29",1.2592,1.2679,1.2364,1.2417,34320.0],["2005-05-02",1.2592,1.2732,1.2557,1.2732,24960.0],["2005-05-03",1.2749,1.3291,1.2749,1.3274,46800.0],["2005-05-04",1.3291,1.434,1.3291,1.427,63360.0],["2005-05-05",1.434,1.4953,1.434,1.4585,71040.0],["2005-05-06",1.4673,1.4778,1.4305,1.4498,57840.0],["2005-05-09",1.441,1.4778,1.434,1.469,39600.0],["2005-05-10",1.469,1.469,1.4428,1.4445,24720.0],["2005-05-11",1.4445,1.4655,1.4428,1.4445,18960.0],["2005-05-12",1.4463,1.4585,1.4428,1.4428,18000.0],["2005-05-13",1.4428,1.4585,1.4166,1.427,29040.0],["2005-05-16",1.4428,1.4515,1.4305,1.4515,17040.0],["2005-05-17",1.434,1.4428,1.4323,1.434,9120.0],["2005-05-18",1.427,1.4428,1.427,1.434,17040.0],["2005-05-19",1.441,1.4428,1.427,1.4305,6240.0],["2005-05-20",1.4253,1.4375,1.4253,1.4288,17760.0],["2005-05-23",1.427,1.4428,1.4253,1.441,18720.0],["2005-05-24",1.441,1.441,1.4253,1.4253,8160.0],["2005-05-25",1.427,1.427,1.4166,1.4166,4560.0],["2005-05-26",1.4026,1.434,1.4026,1.4166,9120.0],["2005-05-27",1.4026,1.4305,1.4008,1.4201,12720.0],["2005-05-31",1.4305,1.434,1.4218,1.434,1920.0],["2005-06-01",1.4148,1.434,1.4148,1.4305,27360.0],["2005-06-02",1.4183,1.4323,1.4183,1.4323,16080.0],["2005-06-03",1.4323,1.434,1.4201,1.427,30960.0],["2005-06-06",1.4166,1.434,1.4166,1.4323,39360.0],["2005-06-07",1.4323,1.434,1.4236,1.4236,15120.0],["2005-06-08",1.4166,1.4253,1.4166,1.4236,9360.0],["2005-06-09",1.4183,1.4253,1.4183,1.4253,7680.0],["2005-06-10",1.4253,1.4323,1.4183,1.4323,4800.0],["2005-06-13",1.4236,1.434,1.4008,1.4166,29040.0],["2005-06-14",1.4078,1.4393,1.4078,1.4253,22320.0],["2005-06-15",1.434,1.4428,1.4236,1.434,34800.0],["2005-06-16",1.4166,1.434,1.4166,1.4288,31440.0],["2005-06-17",1.4375,1.4375,1.3991,1.4113,67680.0],["2005-06-20",1.4026,1.4253,1.4008,1.4131,2400.0],["2005-06-21",1.4131,1.4166,1.4008,1.4043,4800.0],["2005-06-22",1.4078,1.4201,1.3991,1.3991,27360.0],["2005-06-23",1.4008,1.4008,1.3693,1.3816,51600.0],["2005-06-24",1.3816,1.4236,1.3816,1.3991,164880.0],["2005-06-27",1.3991,1.4148,1.3833,1.3903,81600.0],["2005-06-28",1.3991,1.4428,1.3991,1.4428,15360.0],["2005-06-29",1.4428,1.4428,1.4253,1.434,74640.0],["2005-06-30",1.4253,1.4305,1.3903,1.3956,31440.0],["2005-07-01",1.3973,1.3973,1.3956,1.3956,5280.0],["2005-07-05",1.3956,1.4428,1.3868,1.4323,25200.0],["2005-07-06",1.4323,1.434,1.3903,1.3921,36960.0],["2005-07-07",1.3903,1.3991,1.3851,1.3903,65040.0],["2005-07-08",1.3956,1.434,1.3956,1.434,62880.0],["2005-07-11",1.434,1.469,1.3938,1.434,66240.0],["2005-07-12",1.434,1.4358,1.4078,1.434,32640.0],["2005-07-13",1.434,1.4428,1.427,1.4358,17280.0],["2005-07-14",1.4358,1.4498,1.4218,1.4236,12480.0],["2005-07-15",1.4358,1.4445,1.4358,1.441,8160.0],["2005-07-18",1.4375,1.4428,1.434,1.4393,7680.0],["2005-07-19",1.434,1.469,1.434,1.4673,28800.0],["2005-07-20",1.4498,1.4673,1.4463,1.4533,25200.0],["2005-07-21",1.4515,1.4673,1.434,1.434,32640.0],["2005-07-22",1.4515,1.4778,1.4445,1.469,21600.0],["2005-07-25",1.469,1.4778,1.4131,1.4131,44880.0],["2005-07-26",1.4148,1.4498,1.4148,1.4393,12960.0],["2005-07-27",1.4393,1.4603,1.427,1.427,21120.0],["2005-07-28",1.4358,1.5145,1.4201,1.49,15360.0],["2005-07-29",1.4795,1.4813,1.4428,1.4428,27360.0],["2005-08-01",1.434,1.469,1.434,1.441,20400.0],["2005-08-02",1.441,1.4743,1.434,1.4743,30000.0],["2005-08-03",1.4673,1.49,1.434,1.434,29280.0],["2005-08-04",1.4253,1.434,1.3816,1.3816,96480.0],["2005-08-05",1.3816,1.4236,1.3728,1.3798,67440.0],["2005-08-08",1.3816,1.4253,1.3816,1.4253,31200.0],["2005-08-09",1.4236,1.434,1.4061,1.4236,16080.0],["2005-08-10",1.4183,1.532,1.4061,1.4236,98880.0],["2005-08-11",1.4166,1.4236,1.4043,1.4166,23280.0],["2005-08-12",1.4078,1.4113,1.4008,1.4008,30000.0],["2005-08-15",1.4026,1.4218,1.4026,1.4131,8640.0],["2005-08-16",1.4131,1.4131,1.3991,1.3991,23280.0],["2005-08-17",1.3903,1.3991,1.3886,1.3921,11520.0],["2005-08-18",1.3903,1.3903,1.3326,1.3379,56160.0],["2005-08-19",1.3641,1.3641,1.3414,1.3449,66240.0],["2005-08-22",1.3449,1.3466,1.3134,1.3379,32640.0],["2005-08-23",1.3466,1.3693,1.3449,1.3466,78720.0],["2005-08-24",1.3466,1.3466,1.3274,1.3274,71040.0],["2005-08-25",1.3134,1.3204,1.2417,1.2941,172560.0],["2005-08-26",1.3116,1.3204,1.2854,1.3029,31440.0],["2005-08-29",1.3011,1.3256,1.2941,1.3029,13680.0],["2005-08-30",1.2941,1.3291,1.2836,1.3291,57600.0],["2005-08-31",1.3151,1.3571,1.3134,1.3414,13200.0],["2005-09-01",1.3641,1.3991,1.3553,1.3903,43920.0],["2005-09-02",1.3886,1.3886,1.3641,1.3658,42480.0],["2005-09-06",1.3658,1.4078,1.3658,1.3903,39600.0],["2005-09-07",1.3816,1.4078,1.3816,1.3991,24720.0],["2005-09-08",1.3903,1.4148,1.3833,1.3833,34080.0],["2005-09-09",1.3833,1.4043,1.3833,1.3991,11760.0],["2005-09-12",1.3921,1.4166,1.3921,1.4078,31920.0],["2005-09-13",1.4096,1.4096,1.3903,1.3973,20400.0],["2005-09-14",1.3816,1.4078,1.3309,1.3536,89760.0],["2005-09-15",1.3466,1.3501,1.3309,1.3326,22080.0],["2005-09-16",1.3466,1.3641,1.3326,1.3641,105120.0],["2005-09-19",1.3816,1.3816,1.3571,1.3623,93840.0],["2005-09-20",1.3641,1.3641,1.3239,1.3256,32400.0],["2005-09-21",1.3169,1.3256,1.2889,1.2889,52800.0],["2005-09-22",1.3029,1.3081,1.2679,1.2924,55200.0],["2005-09-23",1.2854,1.3029,1.2784,1.3029,34320.0],["2005-09-26",1.3011,1.3204,1.2889,1.3169,95280.0],["2005-09-27",1.3116,1.3466,1.2959,1.3326,179280.0],["2005-09-28",1.3466,1.3466,1.2959,1.3134,59520.0],["2005-09-29",1.3046,1.3501,1.3046,1.3501,98880.0],["2005-09-30",1.2889,1.3798,1.2889,1.3571,67200.0],["2005-10-03",1.3466,1.3728,1.3466,1.3641,84480.0],["2005-10-04",1.3571,1.3641,1.3291,1.3291,16080.0],["2005-10-05",1.3291,1.3291,1.2924,1.2924,30960.0],["2005-10-06",1.2941,1.3116,1.2854,1.2854,96240.0],["2005-10-07",1.2854,1.2854,1.2697,1.2836,22080.0],["2005-10-10",1.2697,1.2697,1.2627,1.2644,202320.0],["2005-10-11",1.2766,1.3361,1.2592,1.3274,55200.0],["2005-10-12",1.3186,1.3291,1.2959,1.3274,21600.0],["2005-10-13",1.3186,1.3361,1.3169,1.3274,37440.0],["2005-10-14",1.3274,1.3711,1.3239,1.3588,26640.0],["2005-10-17",1.3466,1.3606,1.3291,1.3291,23280.0],["2005-10-18",1.3449,1.3449,1.3309,1.3361,29280.0],["2005-10-19",1.3204,1.3204,1.3046,1.3064,29040.0],["2005-10-20",1.2889,1.2889,1.2609,1.2644,28080.0],["2005-10-21",1.2679,1.2766,1.2504,1.2592,28800.0],["2005-10-24",1.2854,1.2994,1.2766,1.2959,10080.0],["2005-10-25",1.3029,1.3029,1.2679,1.2854,10320.0],["2005-10-26",1.3029,1.3064,1.2854,1.2854,8160.0],["2005-10-27",1.2854,1.2941,1.2364,1.2417,31920.0],["2005-10-28",1.2504,1.3029,1.2504,1.3029,42240.0],["2005-10-31",1.3903,1.3903,1.2924,1.2959,43440.0],["2005-11-01",1.2941,1.3064,1.2679,1.2871,9840.0],["2005-11-02",1.2871,1.3064,1.2836,1.2976,54720.0],["2005-11-03",1.2976,1.2994,1.2836,1.2836,19920.0],["2005-11-04",1.2732,1.3274,1.2697,1.2854,16080.0],["2005-11-07",1.2871,1.3186,1.2871,1.2906,15120.0],["2005-11-08",1.2836,1.2836,1.2504,1.2679,28080.0],["2005-11-09",1.2609,1.3011,1.2417,1.2854,12480.0],["2005-11-10",1.2766,1.3099,1.2242,1.3046,51840.0],["2005-11-11",1.3046,1.3221,1.2941,1.3134,18480.0],["2005-11-14",1.3134,1.3134,1.2959,1.2976,26640.0],["2005-11-15",1.2941,1.3116,1.2941,1.3029,28800.0],["2005-11-16",1.2959,1.2959,1.2679,1.2766,4320.0],["2005-11-17",1.2854,1.3134,1.2854,1.3134,13680.0],["2005-11-18",1.3134,1.3344,1.3134,1.3274,24000.0],["2005-11-21",1.3274,1.3291,1.2941,1.3011,87600.0],["2005-11-22",1.2836,1.3116,1.2766,1.3011,13920.0],["2005-11-23",1.2959,1.3134,1.2941,1.2941,37200.0],["2005-11-25",1.2941,1.2941,1.2941,1.2941,0.0],["2005-11-28",1.3116,1.3116,1.2329,1.2329,29040.0],["2005-11-29",1.2592,1.2714,1.2469,1.2714,23280.0],["2005-11-30",1.2819,1.3099,1.2697,1.3099,10080.0],["2005-12-01",1.3081,1.3134,1.2941,1.3134,47760.0],["2005-12-02",1.3046,1.3134,1.2941,1.2959,34320.0],["2005-12-05",1.2959,1.3134,1.2959,1.3046,35040.0],["2005-12-06",1.3116,1.3466,1.3029,1.3134,77760.0],["2005-12-07",1.3064,1.3134,1.2941,1.3029,23040.0],["2005-12-08",1.2959,1.3029,1.2959,1.3011,20400.0],["2005-12-09",1.3081,1.3134,1.2994,1.3116,28800.0],["2005-12-12",1.3116,1.3466,1.3029,1.3274,53760.0],["2005-12-13",1.3361,1.3536,1.3116,1.3536,69360.0],["2005-12-14",1.3466,1.3553,1.3204,1.3379,31680.0],["2005-12-15",1.3466,1.3466,1.2871,1.3116,77040.0],["2005-12-16",1.3099,1.3099,1.2871,1.2906,131760.0],["2005-12-19",1.2854,1.3204,1.2836,1.2854,186720.0],["2005-12-20",1.2854,1.3641,1.2766,1.3501,138240.0],["2005-12-21",1.3501,1.4515,1.3466,1.434,57600.0],["2005-12-22",1.4498,1.469,1.4428,1.469,60000.0],["2005-12-23",1.469,1.6089,1.4428,1.6089,98400.0],["2005-12-27",1.6089,1.6789,1.5844,1.6352,247440.0],["2005-12-28",1.6439,1.6596,1.6089,1.6334,63840.0],["2005-12-29",1.6177,1.6492,1.6177,1.6282,35040.0],["2005-12-30",1.6299,1.7488,1.6177,1.7086,153600.0],["2006-01-03",1.8801,1.9034,1.5995,1.5995,427680.0],["2006-01-04",1.5995,1.6521,1.5294,1.6307,244560.0],["2006-01-05",1.6755,1.6755,1.5859,1.5859,177360.0],["2006-01-06",1.5859,1.5859,1.5391,1.5586,60960.0],["2006-01-09",1.5352,1.6346,1.5216,1.5917,88800.0],["2006-01-10",1.582,1.5976,1.5625,1.5956,31680.0],["2006-01-11",1.5956,1.5956,1.5333,1.5625,50400.0],["2006-01-12",1.5878,1.6268,1.5625,1.6054,38880.0],["2006-01-13",1.617,1.6521,1.5781,1.6268,111840.0],["2006-01-17",1.656,1.7437,1.6365,1.7145,354960.0],["2006-01-18",1.656,1.6657,1.5976,1.6502,154080.0],["2006-01-19",1.6307,1.6638,1.6307,1.6502,94560.0],["2006-01-20",1.656,1.656,1.5722,1.5976,56400.0],["2006-01-23",1.58,1.6541,1.5781,1.6015,60720.0],["2006-01-24",1.6015,1.656,1.5976,1.6307,70320.0],["2006-01-25",1.617,1.656,1.617,1.6541,85440.0],["2006-01-26",1.6443,1.73,1.6268,1.7086,146160.0],["2006-01-27",1.7339,1.7515,1.7028,1.7106,253440.0],["2006-01-30",1.6657,1.7398,1.6326,1.6599,266400.0],["2006-01-31",1.6521,1.7145,1.6365,1.6813,99360.0],["2006-02-01",1.7047,1.7145,1.6404,1.7067,169680.0],["2006-02-02",1.6872,1.7145,1.656,1.6696,117360.0],["2006-02-03",1.6696,1.6969,1.619,1.6463,153360.0],["2006-02-06",1.6657,1.7437,1.6657,1.7086,164640.0],["2006-02-07",1.6989,1.8313,1.6989,1.8021,180720.0],["2006-02-08",1.8021,1.8255,1.7417,1.7924,88800.0],["2006-02-09",1.7963,1.8021,1.7476,1.7846,42480.0],["2006-02-10",1.7729,1.7904,1.7476,1.7768,23280.0],["2006-02-13",1.7671,1.7768,1.7378,1.7495,81120.0],["2006-02-14",1.7515,1.7924,1.7515,1.7787,19920.0],["2006-02-15",1.7671,1.8021,1.7359,1.7632,60240.0],["2006-02-16",1.7729,1.7826,1.695,1.7534,43680.0],["2006-02-17",1.7729,1.7729,1.7339,1.7359,54720.0],["2006-02-21",1.7378,1.7515,1.7242,1.7339,157200.0],["2006-02-22",1.7534,1.7573,1.7203,1.7359,43920.0],["2006-02-23",1.7359,1.7729,1.7203,1.7437,83520.0],["2006-02-24",1.7437,1.7534,1.7339,1.7437,61680.0],["2006-02-27",1.7437,1.7515,1.7145,1.7242,40080.0],["2006-02-28",1.7145,1.7222,1.6619,1.6833,64080.0],["2006-03-01",1.693,1.8489,1.6755,1.7807,164400.0],["2006-03-02",1.7904,1.8508,1.7495,1.8216,42000.0],["2006-03-03",1.8021,1.8333,1.7865,1.7904,44160.0],["2006-03-06",1.7807,1.7904,1.7261,1.732,54720.0],["2006-03-07",1.7145,1.7612,1.6813,1.7242,208320.0],["2006-03-08",1.7164,1.73,1.7067,1.7145,25920.0],["2006-03-09",1.7086,1.7554,1.7086,1.7417,22080.0],["2006-03-10",1.7476,1.7476,1.7145,1.7339,22560.0],["2006-03-13",1.7242,1.8859,1.7242,1.8021,171120.0],["2006-03-14",1.8021,1.8119,1.7632,1.7826,166320.0],["2006-03-15",1.7651,1.8333,1.7534,1.8119,161520.0],["2006-03-16",1.8119,1.8976,1.8021,1.8313,90720.0],["2006-03-17",1.8314,1.8411,1.7924,1.8294,158400.0],["2006-03-20",1.8372,1.8391,1.7924,1.7943,105360.0],["2006-03-21",1.7826,1.8119,1.771,1.771,126240.0],["2006-03-22",1.7826,1.8002,1.7534,1.7826,45360.0],["2006-03-23",1.7729,1.843,1.769,1.8275,75600.0],["2006-03-24",1.8313,2.0262,1.8294,1.9482,343680.0],["2006-03-27",1.9482,2.0457,1.9307,1.9853,96720.0],["2006-03-28",1.997,2.4022,1.997,2.2191,480000.0],["2006-03-29",2.2502,2.4119,2.2405,2.3574,315840.0],["2006-03-30",2.332,2.4821,2.1937,2.2229,341280.0],["2006-03-31",2.2385,2.2794,2.2229,2.2541,454560.0],["2006-04-03",2.2541,2.2561,2.145,2.2015,127920.0],["2006-04-04",2.221,2.2697,2.1664,2.2619,105120.0],["2006-04-05",2.4275,2.7724,2.4275,2.6886,7037280.0],["2006-04-06",2.7275,2.9185,2.7042,2.8756,3749040.0],["2006-04-07",2.9574,3.0685,2.8834,2.975,4313040.0],["2006-04-10",3.0198,3.0198,2.7275,2.8483,2835840.0],["2006-04-11",2.7275,2.7957,2.6301,2.6925,1529040.0],["2006-04-12",2.6535,2.7801,2.6106,2.634,1000800.0],["2006-04-13",2.634,2.6905,2.6126,2.6418,707760.0],["2006-04-17",2.6418,2.7568,2.6418,2.7197,786720.0],["2006-04-18",2.7587,2.7587,2.6301,2.7022,453840.0],["2006-04-19",2.6691,2.71,2.6496,2.71,606240.0],["2006-04-20",2.6886,2.8717,2.6691,2.8717,923040.0],["2006-04-21",2.8912,2.9711,2.8055,2.9302,925920.0],["2006-04-24",2.9418,2.9438,2.8444,2.8698,447360.0],["2006-04-25",2.8698,2.8698,2.8055,2.8678,312480.0],["2006-04-26",2.9165,2.9945,2.8347,2.9535,777360.0],["2006-04-27",2.9613,3.1152,2.8737,3.0977,1062240.0],["2006-04-28",2.9263,3.1172,2.9263,2.9925,631440.0],["2006-05-01",3.0198,3.088,3.0003,3.0139,462000.0],["2006-05-02",3.0587,3.0685,2.9808,3.0061,379200.0],["2006-05-03",3.0003,3.0587,2.9983,3.0412,276480.0],["2006-05-04",3.0217,3.1854,3.0217,3.1503,876720.0],["2006-05-05",3.1834,3.1854,3.0217,3.0529,622800.0],["2006-05-08",3.0529,3.0529,2.8542,2.9009,999360.0],["2006-05-09",2.9964,3.0198,2.9399,2.9789,563520.0],["2006-05-10",2.9691,2.9983,2.9224,2.9418,387120.0],["2006-05-11",2.9263,2.9263,2.7957,2.825,595920.0],["2006-05-12",2.8152,2.8172,2.6691,2.7587,508560.0],["2006-05-15",2.7275,2.747,2.6613,2.6964,303840.0],["2006-05-16",2.6691,2.7256,2.6671,2.712,224640.0],["2006-05-17",2.8035,2.8035,2.6223,2.7295,442800.0],["2006-05-18",2.7275,2.8035,2.5775,2.6204,290880.0],["2006-05-19",2.6204,2.6691,2.5132,2.6009,369360.0],["2006-05-22",2.6009,2.6106,2.4996,2.5912,419280.0],["2006-05-23",2.5912,2.6749,2.5522,2.5658,204480.0],["2006-05-24",2.5327,2.5814,2.445,2.5113,329280.0],["2006-05-25",2.4938,2.5775,2.4743,2.5697,319680.0],["2006-05-26",2.5814,2.6301,2.5697,2.5834,88080.0],["2006-05-30",2.5483,2.5483,2.4762,2.4976,229200.0],["2006-05-31",2.5035,2.5717,2.4957,2.5366,174000.0],["2006-06-01",2.5347,2.7665,2.5074,2.749,422640.0],["2006-06-02",2.7568,2.9496,2.747,2.8289,557520.0],["2006-06-05",2.8289,2.8542,2.6788,2.6788,248400.0],["2006-06-06",2.6788,2.6905,2.5931,2.6749,163920.0],["2006-06-07",2.6905,2.7236,2.6321,2.6613,184800.0],["2006-06-08",2.6418,2.6418,2.5152,2.5619,229200.0],["2006-06-09",2.5425,2.6009,2.5405,2.5658,166320.0],["2006-06-12",2.5366,2.5717,2.4938,2.4938,261840.0],["2006-06-13",2.484,2.484,2.3359,2.3613,316800.0],["2006-06-14",2.3301,2.3963,2.2892,2.295,269040.0],["2006-06-15",2.3184,2.4236,2.297,2.4158,186960.0],["2006-06-16",2.4197,2.5132,2.3184,2.3457,420240.0],["2006-06-19",2.3457,2.3808,2.3028,2.3106,106080.0],["2006-06-20",2.3106,2.3574,2.3106,2.3398,85680.0],["2006-06-21",2.3379,2.4256,2.3301,2.3963,126960.0],["2006-06-22",2.3963,2.5132,2.3866,2.4567,251520.0],["2006-06-23",2.4373,2.5386,2.4217,2.486,154560.0],["2006-06-26",2.5093,2.6029,2.484,2.5951,150720.0],["2006-06-27",2.6106,2.6282,2.5249,2.599,237600.0],["2006-06-28",2.6106,2.6165,2.5132,2.5814,92400.0],["2006-06-29",2.5834,2.8094,2.5795,2.8055,286560.0],["2006-06-30",2.7568,2.8931,2.7392,2.7957,518640.0],["2006-07-03",2.7762,2.8308,2.7568,2.8055,115920.0],["2006-07-05",2.8055,2.9652,2.8055,2.9633,394080.0],["2006-07-06",2.9769,3.0724,2.9613,3.0451,469680.0],["2006-07-07",3.0646,3.0646,2.9146,2.9165,215760.0],["2006-07-10",2.9282,2.9613,2.8366,2.9302,180240.0],["2006-07-11",2.9302,2.9672,2.8444,2.9516,252240.0],["2006-07-12",2.9321,3.1562,2.8581,3.1289,519120.0],["2006-07-13",3.1269,3.4094,2.9711,3.3023,1212480.0],["2006-07-14",3.3685,3.4211,3.1406,3.2925,1090560.0],["2006-07-17",3.2925,3.3588,3.1523,3.1659,442560.0],["2006-07-18",3.1951,3.2438,3.0334,3.1016,557040.0],["2006-07-19",3.0626,3.1659,3.0412,3.0704,866400.0],["2006-07-20",3.051,3.1036,3.0334,3.0412,528960.0],["2006-07-21",3.0432,3.0977,2.9263,3.0587,351600.0],["2006-07-24",3.0977,3.2049,3.0587,3.1172,615120.0],["2006-07-25",3.2146,3.2146,3.0782,3.088,635760.0],["2006-07-26",3.1367,3.1562,3.0607,3.1445,573600.0],["2006-07-27",3.1445,3.3023,3.1445,3.2536,628320.0],["2006-07-28",3.2711,3.312,3.1678,3.2341,390000.0],["2006-07-31",3.2341,3.2341,3.1464,3.2068,319680.0],["2006-08-01",3.2068,3.2341,3.0958,3.1308,383040.0],["2006-08-02",3.1737,3.2769,3.1425,3.2555,428880.0],["2006-08-03",3.2341,3.2925,3.1971,3.2575,320160.0],["2006-08-04",3.2575,3.3705,3.2146,3.2477,619440.0],["2006-08-07",3.2497,3.2497,2.9302,2.936,1034640.0],["2006-08-08",2.9224,2.9282,2.8269,2.8854,465840.0],["2006-08-09",2.9029,2.9652,2.8678,2.9399,306240.0],["2006-08-10",2.9321,3.1347,2.9126,3.1094,492960.0],["2006-08-11",3.1036,3.1172,2.9906,3.1075,579360.0],["2006-08-14",3.1152,3.1523,3.0977,3.1289,366720.0],["2006-08-15",3.1562,3.162,3.1308,3.1484,439680.0],["2006-08-16",3.1542,3.1542,3.0256,3.123,400080.0],["2006-08-17",3.1464,3.1464,3.0919,3.0997,241920.0],["2006-08-18",3.1016,3.1367,3.0743,3.0841,167760.0],["2006-08-21",3.0646,3.0646,2.9535,2.9886,201120.0],["2006-08-22",2.9867,3.0315,2.9516,2.9867,224400.0],["2006-08-23",2.9867,2.9867,2.9165,2.9438,252000.0],["2006-08-24",2.9224,2.9945,2.9224,2.9945,178320.0],["2006-08-25",2.9945,2.9945,2.9535,2.9535,150480.0],["2006-08-28",2.9418,2.9438,2.7957,2.8074,419520.0],["2006-08-29",2.8074,2.86,2.7782,2.8152,395040.0],["2006-08-30",2.8152,2.8737,2.8152,2.8464,192240.0],["2006-08-31",2.8191,2.8444,2.7353,2.7392,269760.0],["2006-09-01",2.7295,2.8327,2.7295,2.7918,312960.0],["2006-09-05",2.7957,2.8659,2.7957,2.8639,325920.0],["2006-09-06",2.786,2.825,2.7743,2.7821,261840.0],["2006-09-07",2.7373,2.7412,2.5834,2.597,532320.0],["2006-09-08",2.6788,2.6788,2.5639,2.5756,496800.0],["2006-09-11",2.5756,2.5756,2.4645,2.5386,709200.0],["2006-09-12",2.5327,2.5327,2.4567,2.5035,304080.0],["2006-09-13",2.5035,2.5639,2.4996,2.523,238320.0],["2006-09-14",2.5152,2.5152,2.4373,2.4392,312480.0],["2006-09-15",2.4528,2.4762,2.4295,2.4353,315360.0],["2006-09-18",2.4353,2.4684,2.3944,2.4119,234960.0],["2006-09-19",2.4509,2.4743,2.3963,2.4002,211200.0],["2006-09-20",2.4022,2.4743,2.4022,2.4353,296160.0],["2006-09-21",2.4373,2.4684,2.4022,2.4158,270480.0],["2006-09-22",2.4236,2.4392,2.4061,2.4256,169680.0],["2006-09-25",2.4158,2.4548,2.3574,2.3769,242400.0],["2006-09-26",2.3769,2.3905,2.3437,2.3788,196560.0],["2006-09-27",2.3671,2.3769,2.2755,2.2892,471120.0],["2006-09-28",2.2892,2.3379,2.2892,2.3301,195600.0],["2006-09-29",2.3379,2.3535,2.3106,2.3204,237360.0],["2006-10-02",2.2444,2.332,2.182,2.184,428160.0],["2006-10-03",2.1703,2.2327,2.1216,2.1898,444000.0],["2006-10-04",2.2093,2.3574,2.2093,2.3457,350400.0],["2006-10-05",2.3476,2.3574,2.2911,2.3262,194880.0],["2006-10-06",2.3262,2.332,2.2502,2.2522,234480.0],["2006-10-09",2.2035,2.2327,2.2015,2.2268,286560.0],["2006-10-10",2.2385,2.2424,2.2015,2.2405,78480.0],["2006-10-11",2.2405,2.2502,2.2015,2.2113,125040.0],["2006-10-12",2.2152,2.2385,2.1742,2.2327,260640.0],["2006-10-13",2.2327,2.26,2.2074,2.2268,274080.0],["2006-10-16",2.221,2.3671,2.221,2.3359,227760.0],["2006-10-17",2.3087,2.3282,2.2639,2.3028,302160.0],["2006-10-18",2.3087,2.3476,2.3087,2.3282,178560.0],["2006-10-19",2.3262,2.3847,2.3262,2.3788,138000.0],["2006-10-20",2.4158,2.4158,2.3301,2.334,145920.0],["2006-10-23",2.332,2.332,2.2911,2.3126,198480.0],["2006-10-24",2.2989,2.3282,2.2444,2.2989,275280.0],["2006-10-25",2.2989,2.3593,2.2794,2.3379,200880.0],["2006-10-26",2.3593,2.3827,2.3223,2.3808,123600.0],["2006-10-27",2.3652,2.3691,2.3184,2.3359,173280.0],["2006-10-30",2.297,2.3243,2.2307,2.2307,162720.0],["2006-10-31",2.2249,2.2658,2.2249,2.2307,234240.0],["2006-11-01",2.2307,2.3106,2.221,2.2892,284400.0],["2006-11-02",2.2658,2.2658,2.1918,2.1918,210000.0],["2006-11-03",2.2015,2.2561,2.1976,2.2424,163680.0],["2006-11-06",2.2424,2.2833,2.2288,2.2736,174240.0],["2006-11-07",2.2502,2.2892,2.2229,2.2678,154080.0],["2006-11-08",2.2483,2.3379,2.2405,2.3204,179040.0],["2006-11-09",2.3204,2.3769,2.2833,2.3515,300000.0],["2006-11-10",2.3379,2.3574,2.3028,2.3515,225840.0],["2006-11-13",2.3418,2.3671,2.3106,2.3379,82320.0],["2006-11-14",2.3379,2.3476,2.2522,2.2833,216000.0],["2006-11-15",2.2775,2.3398,2.2697,2.3398,294480.0],["2006-11-16",2.3398,2.3613,2.2892,2.3126,286800.0],["2006-11-17",2.3184,2.3496,2.2794,2.3398,187920.0],["2006-11-20",2.334,2.3671,2.3028,2.3496,186480.0],["2006-11-21",2.3379,2.3847,2.3379,2.3671,216720.0],["2006-11-22",2.3769,2.4022,2.3515,2.3847,80880.0],["2006-11-24",2.3593,2.4821,2.3593,2.4743,146160.0],["2006-11-27",2.4743,2.5503,2.4626,2.5288,338880.0],["2006-11-28",2.5464,2.5464,2.4938,2.5054,873600.0],["2006-11-29",2.5054,2.5522,2.4879,2.5171,302160.0],["2006-11-30",2.5171,2.5327,2.4373,2.4626,227520.0],["2006-12-01",2.4548,2.4548,2.371,2.41,148080.0],["2006-12-04",2.41,2.5015,2.4002,2.4626,206880.0],["2006-12-05",2.4743,2.8113,2.4743,2.7724,720960.0],["2006-12-06",2.7724,2.7724,2.6847,2.6944,450480.0],["2006-12-07",2.6964,2.7295,2.6788,2.6808,271200.0],["2006-12-08",2.6788,2.7295,2.671,2.6925,207600.0],["2006-12-11",2.6691,2.7724,2.6691,2.7275,261360.0],["2006-12-12",2.7275,2.8191,2.6886,2.7217,179280.0],["2006-12-13",2.6886,2.6905,2.5639,2.6691,588000.0],["2006-12-14",2.6496,2.6847,2.6496,2.6769,236880.0],["2006-12-15",2.6769,2.6905,2.6106,2.6243,282240.0],["2006-12-18",2.6048,2.6262,2.5074,2.5308,263520.0],["2006-12-19",2.5132,2.6282,2.4256,2.6126,297600.0],["2006-12-20",2.6126,2.6905,2.6126,2.6613,180240.0],["2006-12-21",2.6496,2.6769,2.6496,2.6613,245760.0],["2006-12-22",2.6613,2.6613,2.5327,2.6223,161040.0],["2006-12-26",2.6029,2.6496,2.5912,2.6496,245280.0],["2006-12-27",2.6691,2.7451,2.6594,2.7275,212400.0],["2006-12-28",2.7081,2.7762,2.6788,2.7626,146400.0],["2006-12-29",2.7568,2.786,2.6886,2.7334,413760.0],["2007-01-03",2.747,2.747,2.6106,2.6671,528960.0],["2007-01-04",2.6671,2.6671,2.6106,2.6223,245520.0],["2007-01-05",2.6087,2.7159,2.558,2.5658,173040.0],["2007-01-08",2.5327,2.5503,2.4743,2.4782,219120.0],["2007-01-09",2.4743,2.5132,2.445,2.486,97200.0],["2007-01-10",2.4665,2.4938,2.4489,2.4626,143280.0],["2007-01-11",2.5347,2.6068,2.5347,2.5912,180240.0],["2007-01-12",2.5873,2.6847,2.5639,2.6126,169920.0],["2007-01-16",2.6243,2.6379,2.6106,2.6223,178080.0],["2007-01-17",2.6126,2.8756,2.6126,2.8289,336960.0],["2007-01-18",2.8289,2.9808,2.8289,2.9087,403200.0],["2007-01-19",2.9087,2.9087,2.7607,2.7977,163200.0],["2007-01-22",2.7782,2.8152,2.7587,2.7607,130800.0],["2007-01-23",2.7607,2.7996,2.7412,2.7587,146160.0],["2007-01-24",2.7685,2.825,2.7373,2.7509,126720.0],["2007-01-25",2.7665,2.7724,2.6574,2.6594,133440.0],["2007-01-26",2.6594,2.7081,2.6594,2.7061,80160.0],["2007-01-29",2.6944,2.7665,2.6749,2.7373,180960.0],["2007-01-30",2.747,2.784,2.6983,2.7373,68160.0],["2007-01-31",2.7451,2.7665,2.7178,2.7607,108720.0],["2007-02-01",2.7568,2.7996,2.6749,2.6769,79440.0],["2007-02-02",2.6866,2.712,2.6535,2.6555,37920.0],["2007-02-05",2.636,2.7061,2.6087,2.7022,116400.0],["2007-02-06",2.6905,2.7003,2.6282,2.6321,83280.0],["2007-02-07",2.6321,2.6496,2.5697,2.5892,211200.0],["2007-02-08",2.6106,2.6126,2.5892,2.6087,104880.0],["2007-02-09",2.6009,2.6827,2.6009,2.6516,95280.0],["2007-02-12",2.6691,2.6691,2.6204,2.6652,135840.0],["2007-02-13",2.6613,2.6613,2.6301,2.6379,153840.0],["2007-02-14",2.634,2.6788,2.6301,2.6535,107760.0],["2007-02-15",2.6418,2.6769,2.6301,2.634,98160.0],["2007-02-16",2.636,2.6457,2.5912,2.6418,63360.0],["2007-02-20",2.6262,2.6301,2.5834,2.6301,87840.0],["2007-02-21",2.6009,2.6983,2.599,2.6788,76320.0],["2007-02-22",2.6983,2.7373,2.6399,2.7295,91200.0],["2007-02-23",2.7295,2.7568,2.6886,2.7236,124800.0],["2007-02-26",2.7159,2.7217,2.6691,2.7042,80160.0],["2007-02-27",2.6866,2.6866,2.523,2.5464,287760.0],["2007-02-28",2.5249,2.5522,2.5035,2.5425,281520.0],["2007-03-01",2.5405,2.6788,2.5347,2.6788,289920.0],["2007-03-02",2.6594,2.6827,2.523,2.5541,173280.0],["2007-03-05",2.5327,2.5853,2.5132,2.56,146640.0],["2007-03-06",2.56,2.636,2.5522,2.6068,215280.0],["2007-03-07",2.5951,2.5951,2.5327,2.5639,99600.0],["2007-03-08",2.5717,2.5892,2.5522,2.5697,103680.0],["2007-03-09",2.6106,2.8016,2.6106,2.7665,342480.0],["2007-03-12",2.7762,2.9418,2.7762,2.899,284400.0],["2007-03-13",2.9029,3.0295,2.8016,2.8366,368160.0],["2007-03-14",2.8444,2.9808,2.7607,2.9224,394560.0],["2007-03-15",2.9224,2.9399,2.8425,2.9302,249120.0],["2007-03-16",2.9321,2.9516,2.8678,2.9185,294240.0],["2007-03-19",2.9282,3.0841,2.9282,3.0081,281520.0],["2007-03-20",3.01,3.1094,3.0081,3.088,216720.0],["2007-03-21",3.0977,3.2302,3.0802,3.2068,589920.0],["2007-03-22",3.2516,3.3334,3.2302,3.3257,851760.0],["2007-03-23",3.3646,3.3646,3.0743,3.1425,333840.0],["2007-03-26",3.1445,3.3003,3.088,3.2633,342480.0],["2007-03-27",3.2477,3.2925,3.2029,3.2633,220560.0],["2007-03-28",3.2594,3.2789,3.2438,3.2555,369360.0],["2007-03-29",3.2828,3.3315,3.2516,3.3295,294240.0],["2007-03-30",3.3295,3.4172,3.2185,3.4172,516960.0],["2007-04-02",3.4192,3.5107,3.4075,3.4328,246960.0],["2007-04-03",3.4523,3.5049,3.3958,3.3958,209760.0],["2007-04-04",3.3958,3.4854,3.3958,3.464,283200.0],["2007-04-05",3.4776,3.4854,3.4387,3.4484,213360.0],["2007-04-09",3.4211,3.4757,3.3393,3.425,332880.0],["2007-04-10",3.3938,3.4114,3.3412,3.3432,215520.0],["2007-04-11",3.3432,3.3588,3.201,3.238,197280.0],["2007-04-12",3.2516,3.3607,3.2477,3.3218,156000.0],["2007-04-13",3.3373,3.4153,3.2925,3.3393,322080.0],["2007-04-16",3.3588,3.4503,3.3588,3.4231,330240.0],["2007-04-17",3.4367,3.4562,3.3042,3.3588,171360.0],["2007-04-18",3.3568,3.3802,3.3062,3.312,170160.0],["2007-04-19",3.2828,3.2828,3.238,3.2672,1286880.0],["2007-04-20",3.2964,3.312,3.236,3.2984,217440.0],["2007-04-23",3.2906,3.2984,3.2146,3.2575,105600.0],["2007-04-24",3.2575,3.2808,3.1464,3.1464,236880.0],["2007-04-25",3.1562,3.1854,3.1367,3.162,185280.0],["2007-04-26",3.1659,3.1912,3.0782,3.1523,270960.0],["2007-04-27",3.1406,3.1425,3.0607,3.0685,122880.0],["2007-04-30",3.0626,3.0626,3.0003,3.0315,1346400.0],["2007-05-01",3.0295,3.0665,2.9711,3.0568,133200.0],["2007-05-02",3.0782,3.1016,3.049,3.0958,100320.0],["2007-05-03",3.1152,3.2146,3.0899,3.1562,254640.0],["2007-05-04",3.1542,3.162,2.9029,2.9263,261600.0],["2007-05-07",2.9029,3.0899,2.897,3.0237,195360.0],["2007-05-08",3.0139,3.0139,2.9068,2.9341,140160.0],["2007-05-09",2.9263,2.9535,2.8912,2.9009,97440.0],["2007-05-10",2.9945,2.9945,2.8133,2.8133,204240.0],["2007-05-11",2.8133,2.9341,2.8055,2.9107,162480.0],["2007-05-14",2.9146,2.9146,2.7646,2.7762,164640.0],["2007-05-15",2.7762,2.8464,2.7724,2.8152,146160.0],["2007-05-16",2.8152,2.8717,2.8055,2.825,98160.0],["2007-05-17",2.8152,2.8211,2.71,2.7314,133440.0],["2007-05-18",2.7314,2.8756,2.6905,2.8659,216720.0],["2007-05-21",2.8678,2.8912,2.7996,2.8464,192720.0],["2007-05-22",2.8444,2.8444,2.7081,2.7197,155280.0],["2007-05-23",2.7081,2.8834,2.7081,2.8522,348000.0],["2007-05-24",2.8522,2.8737,2.7587,2.7704,168720.0],["2007-05-25",2.7879,3.0977,2.7782,3.086,454560.0],["2007-05-29",3.1562,3.2204,3.1269,3.1678,358800.0],["2007-05-30",3.1678,3.1873,3.1211,3.1834,196800.0],["2007-05-31",3.3899,3.425,3.252,3.266,564200.0],["2007-06-01",3.3315,3.3315,3.2356,3.2777,227800.0],["2007-06-04",3.2964,3.2964,3.1912,3.2123,131400.0],["2007-06-05",3.2029,3.2029,3.0743,3.0837,178800.0],["2007-06-06",3.072,3.079,3.0393,3.0697,117000.0],["2007-06-07",3.0626,3.086,2.9808,2.9855,150800.0],["2007-06-08",2.9808,2.9972,2.9294,2.9644,87600.0],["2007-06-11",2.9668,2.9878,2.9247,2.9387,92000.0],["2007-06-12",2.9551,3.051,2.8546,2.9528,89200.0],["2007-06-13",2.8896,3.0112,2.8616,2.9387,73200.0],["2007-06-14",2.9855,3.0042,2.899,2.9995,169600.0],["2007-06-15",3.0813,3.0813,2.9691,3.0439,154400.0],["2007-06-18",3.0977,3.1678,3.0626,3.0884,107200.0],["2007-06-19",3.086,3.1678,3.0416,3.058,69400.0],["2007-06-20",3.1,3.1,2.9598,2.9598,145200.0],["2007-06-21",2.9341,2.9621,2.7985,2.8055,292600.0],["2007-06-22",2.8125,2.892,2.7236,2.7377,300400.0],["2007-06-25",2.7494,2.8218,2.7447,2.7844,383400.0],["2007-06-26",2.8382,2.9013,2.7844,2.7961,227000.0],["2007-06-27",2.7961,2.9083,2.7213,2.7751,325200.0],["2007-06-28",2.7634,2.8476,2.6816,2.7517,401600.0],["2007-06-29",2.7938,2.8312,2.6442,2.6909,342200.0],["2007-07-02",2.726,2.7681,2.7096,2.7307,215800.0],["2007-07-03",2.7985,2.7985,2.6629,2.6862,135600.0],["2007-07-05",2.6862,2.6862,2.6255,2.6301,331800.0],["2007-07-06",2.6278,2.6652,2.6114,2.6418,353400.0],["2007-07-09",2.6418,2.7961,2.6418,2.7213,241600.0],["2007-07-10",2.6933,2.733,2.6418,2.6769,148800.0],["2007-07-11",2.6886,2.8195,2.6675,2.8101,345200.0],["2007-07-12",2.8405,2.9107,2.8055,2.9083,324800.0],["2007-07-13",2.913,2.9154,2.8405,2.8873,317000.0],["2007-07-16",2.892,2.8943,2.7377,2.7751,523000.0],["2007-07-17",2.7938,2.8055,2.712,2.8031,357600.0],["2007-07-18",2.8182,2.8182,2.6704,2.718,491600.0],["2007-07-19",2.7555,2.7656,2.6303,2.6478,559600.0],["2007-07-20",2.6303,2.6503,2.5827,2.6052,643600.0],["2007-07-23",2.6102,2.6303,2.505,2.5301,611000.0],["2007-07-24",2.51,2.5752,2.4574,2.5,818000.0],["2007-07-25",2.5075,2.5351,2.475,2.4975,570200.0],["2007-07-26",2.5126,2.5201,2.3547,2.465,681800.0],["2007-07-27",2.5251,2.5301,2.4349,2.4424,334800.0],["2007-07-30",2.47,2.5451,2.4199,2.5301,296400.0],["2007-07-31",2.5501,2.5501,2.4975,2.505,380800.0],["2007-08-01",2.5,2.5025,2.4174,2.4524,193800.0],["2007-08-02",2.4574,2.5,2.4123,2.4574,163800.0],["2007-08-03",2.4424,2.4424,2.3272,2.3397,372000.0],["2007-08-06",2.3322,2.5025,2.3322,2.48,554000.0],["2007-08-07",2.47,2.47,2.3622,2.4399,584000.0],["2007-08-08",2.4549,2.5151,2.4048,2.4624,673400.0],["2007-08-09",2.4023,2.465,2.3998,2.4299,247400.0],["2007-08-10",2.3823,2.4925,2.3723,2.4474,363800.0],["2007-08-13",2.4474,2.4524,2.4299,2.4449,284800.0],["2007-08-14",2.4424,2.49,2.4149,2.4174,133800.0],["2007-08-15",2.4349,2.4474,2.4048,2.4073,140400.0],["2007-08-16",2.4549,2.4549,2.3898,2.4474,178000.0],["2007-08-17",2.5201,2.5301,2.4399,2.4975,308800.0],["2007-08-20",2.5276,2.5301,2.3998,2.4349,259000.0],["2007-08-21",2.3823,2.4449,2.3698,2.4199,93400.0],["2007-08-22",2.4399,2.6278,2.4299,2.5877,420000.0],["2007-08-23",2.5927,2.6052,2.5426,2.5551,146800.0],["2007-08-24",2.5251,2.6178,2.5251,2.5752,94600.0],["2007-08-27",2.5777,2.5927,2.5501,2.5702,98400.0],["2007-08-28",2.5476,2.5877,2.4825,2.5401,188600.0],["2007-08-29",2.5426,2.6027,2.5251,2.5927,85200.0],["2007-08-30",2.5677,2.6052,2.5201,2.5877,161800.0],["2007-08-31",2.6178,2.6528,2.5576,2.6353,175000.0],["2007-09-04",2.6303,2.6478,2.5376,2.5777,254200.0],["2007-09-05",2.5677,2.6303,2.5576,2.6052,176200.0],["2007-09-06",2.6102,2.6253,2.5501,2.5601,128600.0],["2007-09-07",2.4549,2.4549,2.2145,2.3147,984400.0],["2007-09-10",2.3046,2.3046,2.227,2.2395,551800.0],["2007-09-11",2.252,2.2545,2.1468,2.1694,226800.0],["2007-09-12",2.1593,2.1819,2.1293,2.1719,231200.0],["2007-09-13",2.1794,2.1994,2.1393,2.1769,187200.0],["2007-09-14",2.1543,2.1819,2.1418,2.1794,229200.0],["2007-09-17",2.1694,2.1919,2.1168,2.1168,161200.0],["2007-09-18",2.1218,2.1293,2.0767,2.0767,154800.0],["2007-09-19",2.0792,2.1268,1.9915,2.0667,442800.0],["2007-09-20",2.0641,2.0917,2.0166,2.0641,249600.0],["2007-09-21",2.0692,2.0967,2.0541,2.0842,345000.0],["2007-09-24",2.0667,2.0842,2.0516,2.0616,147200.0],["2007-09-25",2.0441,2.0667,2.0216,2.0566,91600.0],["2007-09-26",2.0591,2.0591,2.014,2.0291,196000.0],["2007-09-27",2.0341,2.1067,2.0316,2.1067,236400.0],["2007-09-28",2.1042,2.1318,2.0591,2.1243,188400.0],["2007-10-01",2.1193,2.3172,2.1017,2.3172,257600.0],["2007-10-02",2.3172,2.3723,2.2545,2.2896,209800.0],["2007-10-03",2.2846,2.3648,2.2796,2.3197,113800.0],["2007-10-04",2.3247,2.3297,2.262,2.3272,67200.0],["2007-10-05",2.3422,2.3748,2.2796,2.3547,115200.0],["2007-10-08",2.3572,2.3773,2.3372,2.3773,47800.0],["2007-10-09",2.3798,2.3798,2.3422,2.3422,89800.0],["2007-10-10",2.3773,2.3773,2.2746,2.2846,69400.0],["2007-10-11",2.2746,2.3046,2.2721,2.2921,276400.0],["2007-10-12",2.2896,2.3372,2.2671,2.3222,104600.0],["2007-10-15",2.3172,2.3172,2.2145,2.2871,119400.0],["2007-10-16",2.2871,2.3021,2.2595,2.2846,37200.0],["2007-10-17",2.3147,2.3147,2.2445,2.2821,58400.0],["2007-10-18",2.247,2.2871,2.2019,2.2721,77200.0],["2007-10-19",2.2696,2.2871,2.1042,2.1268,142400.0],["2007-10-22",2.1117,2.2119,2.0742,2.0917,124600.0],["2007-10-23",2.1117,2.1293,2.0792,2.1067,151000.0],["2007-10-24",2.1418,2.1694,2.0692,2.0792,222800.0],["2007-10-25",2.0942,2.1268,2.0641,2.1067,186000.0],["2007-10-26",2.1268,2.1468,2.0566,2.1368,96400.0],["2007-10-29",2.1293,2.1368,2.0792,2.1168,140600.0],["2007-10-30",2.0992,2.1042,2.0591,2.0767,165600.0],["2007-10-31",2.0867,2.1017,2.0416,2.0817,99600.0],["2007-11-01",2.0466,2.1293,2.014,2.014,158200.0],["2007-11-02",2.0291,2.0466,2.009,2.0266,126200.0],["2007-11-05",2.0065,2.0541,1.9965,2.0191,165000.0],["2007-11-06",2.0191,2.0692,1.9915,1.9965,187200.0],["2007-11-07",1.9765,1.984,1.9414,1.9439,183600.0],["2007-11-08",1.9564,1.9965,1.9013,1.9063,144000.0],["2007-11-09",1.8763,1.9038,1.8512,1.8612,334200.0],["2007-11-12",1.8713,1.9038,1.8437,1.8637,165200.0],["2007-11-13",1.9088,1.9239,1.8512,1.8713,109000.0],["2007-11-14",1.8512,1.8663,1.7711,1.8612,173400.0],["2007-11-15",1.8487,1.9464,1.8487,1.9013,180400.0],["2007-11-16",1.9038,1.9038,1.8587,1.8813,179000.0],["2007-11-19",1.8587,1.8813,1.8587,1.8637,93400.0],["2007-11-20",1.8587,1.8738,1.8437,1.8612,86800.0],["2007-11-21",1.8462,1.8587,1.8111,1.8287,57000.0],["2007-11-23",1.8387,1.8562,1.7535,1.8412,18200.0],["2007-11-26",1.8287,1.8637,1.8011,1.8061,142200.0],["2007-11-27",1.8086,1.8187,1.7861,1.7886,114400.0],["2007-11-28",1.8011,1.8387,1.7886,1.8387,185000.0],["2007-11-29",1.8387,1.8763,1.8111,1.8162,264200.0],["2007-11-30",1.8462,1.8562,1.8187,1.8537,198000.0],["2007-12-03",1.8537,1.8637,1.8237,1.8287,96800.0],["2007-12-04",1.8212,1.8587,1.8136,1.8136,65600.0],["2007-12-05",1.8462,1.9138,1.8212,1.9113,108200.0],["2007-12-06",1.9038,2.0366,1.9038,2.0316,119400.0],["2007-12-07",2.0867,2.1092,1.8688,1.8913,429800.0],["2007-12-10",1.9214,2.1042,1.8387,2.0792,236400.0],["2007-12-11",2.1042,2.1243,1.9464,1.9514,125400.0],["2007-12-12",2.0065,2.1218,2.0065,2.0767,86800.0],["2007-12-13",2.0641,2.1268,2.0391,2.1017,101600.0],["2007-12-14",2.0667,2.1142,2.0591,2.0867,117800.0],["2007-12-17",2.0692,2.1092,1.9539,1.9564,170200.0],["2007-12-18",1.9765,2.0842,1.9389,2.0817,130200.0],["2007-12-19",2.0817,2.0817,1.984,2.0717,97000.0],["2007-12-20",2.0867,2.0967,1.999,2.0817,93600.0],["2007-12-21",2.1168,2.1543,2.0892,2.1518,211400.0],["2007-12-24",2.1618,2.1669,2.0767,2.1543,46800.0],["2007-12-26",2.1343,2.1543,2.1067,2.1493,84800.0],["2007-12-27",2.1493,2.1493,2.0416,2.0667,58600.0],["2007-12-28",2.0942,2.1243,2.0316,2.0366,87400.0],["2007-12-31",2.0191,2.1243,2.0065,2.014,78600.0],["2008-01-02",2.004,2.0441,1.9665,1.9865,98400.0],["2008-01-03",1.8913,1.9264,1.8187,1.8237,357000.0],["2008-01-04",1.8237,1.9113,1.8036,1.8212,166000.0],["2008-01-07",1.8287,1.9489,1.8237,1.9314,154000.0],["2008-01-08",1.9464,1.9464,1.8036,1.8061,113000.0],["2008-01-09",1.7961,1.9364,1.7861,1.9364,186000.0],["2008-01-10",1.9189,2.0767,1.8738,2.0316,126400.0],["2008-01-11",2.009,2.0366,1.8537,1.9164,81200.0],["2008-01-14",1.8913,1.9164,1.7986,1.8387,133800.0],["2008-01-15",1.8061,1.8738,1.7986,1.8086,77000.0],["2008-01-16",1.7961,1.8713,1.7936,1.8587,81800.0],["2008-01-17",1.8587,1.8612,1.7886,1.8011,65800.0],["2008-01-18",1.7861,1.8738,1.7861,1.8537,240000.0],["2008-01-22",1.736,1.9264,1.6934,1.8462,169800.0],["2008-01-23",1.7986,1.8863,1.766,1.8437,124800.0],["2008-01-24",1.8512,1.9389,1.8387,1.8863,129200.0],["2008-01-25",1.9164,1.9489,1.8688,1.8688,67000.0],["2008-01-28",1.8688,1.9414,1.8663,1.9038,50800.0],["2008-01-29",1.8637,1.9489,1.8212,1.8287,120200.0],["2008-01-30",1.8212,1.8838,1.8011,1.8011,88200.0],["2008-01-31",1.7786,1.8036,1.756,1.7786,115400.0],["2008-02-01",1.7836,1.8788,1.7836,1.8287,120600.0],["2008-02-04",1.8262,1.9289,1.8086,1.9239,156800.0],["2008-02-05",1.8813,1.8813,1.7986,1.8237,104400.0],["2008-02-06",1.8412,1.9264,1.8036,1.8212,133800.0],["2008-02-07",1.8136,1.8938,1.8136,1.8913,68400.0],["2008-02-08",1.8838,1.8988,1.8262,1.8788,62800.0],["2008-02-11",1.8738,1.9214,1.8312,1.8462,46000.0],["2008-02-12",1.8512,1.8788,1.8362,1.8763,43400.0],["2008-02-13",1.8788,1.8788,1.8337,1.8738,83400.0],["2008-02-14",1.8713,1.8863,1.8312,1.8412,53200.0],["2008-02-15",1.8312,1.8462,1.7986,1.8162,64800.0],["2008-02-19",1.8437,1.8788,1.8412,1.8663,42000.0],["2008-02-20",1.8487,1.8888,1.8487,1.8888,49800.0],["2008-02-21",1.8938,1.9164,1.8462,1.8738,49600.0],["2008-02-22",1.8813,1.8888,1.8036,1.8337,48200.0],["2008-02-25",1.8387,1.8988,1.8212,1.8562,32200.0],["2008-02-26",1.8512,1.8612,1.8036,1.8287,74600.0],["2008-02-27",1.8187,1.8663,1.8011,1.8387,84400.0],["2008-02-28",1.8287,1.8612,1.8036,1.8512,59400.0],["2008-02-29",1.8537,1.8713,1.8111,1.8337,116200.0],["2008-03-03",1.8387,1.8537,1.8036,1.8212,173000.0],["2008-03-04",1.8287,1.8738,1.7711,1.8212,229600.0],["2008-03-05",1.8262,1.8988,1.8136,1.8512,84800.0],["2008-03-06",1.8362,1.8562,1.7736,1.7761,141000.0],["2008-03-07",1.7761,1.8212,1.7585,1.7711,83000.0],["2008-03-10",1.7711,1.7986,1.766,1.7686,50800.0],["2008-03-11",1.8187,1.8788,1.8111,1.8663,174800.0],["2008-03-12",1.8587,1.8587,1.8162,1.8187,75200.0],["2008-03-13",1.7961,1.8788,1.7836,1.8512,76600.0],["2008-03-14",1.8587,1.8713,1.7936,1.8412,59000.0],["2008-03-17",1.7786,1.8437,1.761,1.8412,104200.0],["2008-03-18",1.8713,1.8813,1.8086,1.8637,102800.0],["2008-03-19",1.8863,1.9289,1.8512,1.8512,56000.0],["2008-03-20",1.8938,1.9138,1.8537,1.8863,275000.0],["2008-03-24",1.9013,2.0667,1.8963,2.0341,132200.0],["2008-03-25",1.9765,2.0115,1.9514,1.994,95400.0],["2008-03-26",1.984,2.0516,1.9339,2.009,81200.0],["2008-03-27",2.0191,2.0491,1.9038,1.9614,88400.0],["2008-03-28",1.9765,1.984,1.9564,1.9564,32000.0],["2008-03-31",1.9314,1.9589,1.8888,1.9214,117600.0],["2008-04-01",1.9815,1.9815,1.8888,1.9639,84800.0],["2008-04-02",1.9589,1.999,1.9138,1.9164,64600.0],["2008-04-03",1.8938,1.9665,1.8938,1.9589,67800.0],["2008-04-04",1.9639,1.9639,1.8813,1.9639,89600.0],["2008-04-07",2.004,2.0191,1.9314,2.009,78800.0],["2008-04-08",1.969,1.9765,1.8863,1.9314,58600.0],["2008-04-09",1.8537,1.9439,1.8537,1.8537,125400.0],["2008-04-10",1.8537,2.0516,1.8537,1.994,95000.0],["2008-04-11",1.9539,1.979,1.8788,1.9113,149400.0],["2008-04-14",1.9063,2.0216,1.9063,1.974,99000.0],["2008-04-15",1.984,1.994,1.8663,1.8963,65400.0],["2008-04-16",1.9113,1.9239,1.8688,1.9214,64800.0],["2008-04-17",1.9164,1.9214,1.8663,1.9038,28400.0],["2008-04-18",1.9489,1.9514,1.9088,1.9464,47400.0],["2008-04-21",1.9339,1.9589,1.8788,1.9214,62800.0],["2008-04-22",1.9088,1.9088,1.8437,1.8637,40200.0],["2008-04-23",1.8688,1.9138,1.8562,1.9013,25400.0],["2008-04-24",1.8963,1.9239,1.8086,1.9239,60800.0],["2008-04-25",1.8863,1.999,1.8637,1.9915,89400.0],["2008-04-28",1.9865,2.0391,1.9614,1.999,66000.0],["2008-04-29",1.994,1.994,1.9264,1.9614,23200.0],["2008-04-30",1.9715,2.0241,1.969,2.0191,74200.0],["2008-05-01",2.014,2.0466,1.989,2.0391,34400.0],["2008-05-02",2.0241,2.0491,2.0015,2.0166,38600.0],["2008-05-05",1.984,1.984,1.8788,1.9514,69400.0],["2008-05-06",1.9364,1.9614,1.8788,1.9589,68000.0],["2008-05-07",1.9539,1.9589,1.8938,1.9314,41400.0],["2008-05-08",1.9589,2.009,1.8913,2.009,87400.0],["2008-05-09",2.009,2.009,1.9389,1.9439,33200.0],["2008-05-12",1.9439,1.9915,1.9364,1.9915,44600.0],["2008-05-13",1.9865,2.0166,1.9715,2.014,35000.0],["2008-05-14",2.009,2.0166,1.9564,1.9614,32600.0],["2008-05-15",1.9589,1.9589,1.9038,1.9214,46000.0],["2008-05-16",1.9314,1.9815,1.8287,1.8287,123000.0],["2008-05-19",1.8162,1.8287,1.761,1.7686,123200.0],["2008-05-20",1.7861,1.8512,1.7786,1.8086,78200.0],["2008-05-21",1.8162,1.8237,1.7836,1.8061,32400.0],["2008-05-22",1.8162,1.8612,1.8036,1.8512,65000.0],["2008-05-23",1.8387,1.8412,1.7861,1.7961,40200.0],["2008-05-27",1.8011,1.8412,1.8011,1.8412,40800.0],["2008-05-28",1.8487,1.8487,1.8111,1.8337,29400.0],["2008-05-29",1.8237,1.8663,1.8136,1.8362,71600.0],["2008-05-30",1.8237,1.9339,1.7911,1.8813,118000.0],["2008-06-02",1.9013,1.9013,1.7936,1.8437,53600.0],["2008-06-03",1.8587,1.8688,1.8011,1.8312,42400.0],["2008-06-04",1.8162,1.8688,1.8136,1.8688,30400.0],["2008-06-05",1.8688,1.9865,1.8287,1.9489,65600.0],["2008-06-06",1.9314,1.9314,1.8287,1.8312,48200.0],["2008-06-09",1.8537,1.8562,1.8136,1.8212,41800.0],["2008-06-10",1.8061,1.8437,1.8036,1.8437,29600.0],["2008-06-11",1.8362,1.8362,1.7986,1.7986,24600.0],["2008-06-12",1.8312,1.8412,1.8011,1.8111,32000.0],["2008-06-13",1.8312,1.8412,1.7961,1.8212,21600.0],["2008-06-16",1.8187,1.8212,1.7811,1.7936,44000.0],["2008-06-17",1.7961,1.7961,1.756,1.7786,51800.0],["2008-06-18",1.7635,1.7811,1.751,1.7686,46200.0],["2008-06-19",1.7686,1.7761,1.7335,1.7761,44200.0],["2008-06-20",1.766,1.8187,1.7285,1.756,135600.0],["2008-06-23",1.7585,1.8312,1.746,1.8237,88000.0],["2008-06-24",1.8036,1.8412,1.7535,1.8287,95200.0],["2008-06-25",1.8187,1.8512,1.756,1.8412,72800.0],["2008-06-26",1.8412,1.8713,1.7535,1.761,140200.0],["2008-06-27",1.7736,1.7811,1.726,1.7585,599600.0],["2008-06-30",1.756,1.9239,1.756,1.8212,160800.0],["2008-07-01",1.7986,1.8387,1.756,1.766,66400.0],["2008-07-02",1.761,1.8387,1.7585,1.766,44000.0],["2008-07-03",1.7711,1.8212,1.6859,1.7485,34800.0],["2008-07-07",1.7886,1.7886,1.6834,1.7185,56200.0],["2008-07-08",1.726,1.8537,1.726,1.8412,44000.0],["2008-07-09",1.8462,1.8462,1.7686,1.7761,28600.0],["2008-07-10",1.7761,1.8763,1.7635,1.8187,44000.0],["2008-07-11",1.7986,1.8663,1.741,1.8612,61800.0],["2008-07-14",1.8788,1.8788,1.7585,1.7736,30800.0],["2008-07-15",1.7635,1.8412,1.7535,1.8387,41200.0],["2008-07-16",1.8187,1.9189,1.7986,1.9088,74000.0],["2008-07-17",1.9088,1.9389,1.8713,1.9389,36400.0],["2008-07-18",1.8562,1.9715,1.7285,1.7385,98400.0],["2008-07-21",1.7185,1.7886,1.7034,1.7786,42200.0],["2008-07-22",1.7736,1.8913,1.746,1.8838,51400.0],["2008-07-23",1.8562,1.9013,1.8562,1.8838,34000.0],["2008-07-24",1.8938,1.9614,1.8938,1.9339,37000.0],["2008-07-25",1.9339,1.9665,1.9264,1.9539,76000.0],["2008-07-28",1.9414,1.9564,1.8312,1.9339,104000.0],["2008-07-29",1.9289,1.9665,1.9088,1.9414,66000.0],["2008-07-30",1.9665,1.9765,1.9364,1.969,97800.0],["2008-07-31",1.9414,1.9665,1.7986,1.9514,72200.0],["2008-08-01",1.9514,2.0291,1.9489,2.0216,293200.0],["2008-08-04",2.0291,2.0541,2.0115,2.0191,89400.0],["2008-08-05",2.004,2.0992,1.9063,2.0416,111400.0],["2008-08-06",2.0316,2.1042,2.0316,2.1017,37400.0],["2008-08-07",2.1343,2.1393,2.0616,2.1168,78800.0],["2008-08-08",2.1218,2.2195,2.1168,2.2195,68000.0],["2008-08-11",2.2044,2.4073,2.2044,2.3372,174000.0],["2008-08-12",2.3322,2.3673,2.242,2.2921,64200.0],["2008-08-13",2.3422,2.3673,2.1919,2.3422,46000.0],["2008-08-14",2.2971,2.3021,2.2195,2.3021,44800.0],["2008-08-15",2.3297,2.3297,2.1117,2.1869,77400.0],["2008-08-18",2.1919,2.3247,2.1869,2.2771,47200.0],["2008-08-19",2.2671,2.3172,2.2069,2.262,27400.0],["2008-08-20",2.262,2.3046,2.242,2.2721,49000.0],["2008-08-21",2.2721,2.2721,2.1443,2.1669,48800.0],["2008-08-22",2.1393,2.2545,2.1393,2.237,56600.0],["2008-08-25",2.2545,2.2545,2.1218,2.1218,43600.0],["2008-08-26",2.1193,2.1669,2.0917,2.1669,33600.0],["2008-08-27",2.1618,2.2545,2.1618,2.2345,53600.0],["2008-08-28",2.2345,2.2545,2.1819,2.2545,48400.0],["2008-08-29",2.2545,2.2946,2.2445,2.2846,41800.0],["2008-09-02",2.3272,2.3297,2.0717,2.1318,196600.0],["2008-09-03",2.1343,2.222,2.1343,2.1969,56600.0],["2008-09-04",2.1117,2.2445,2.1067,2.1894,30600.0],["2008-09-05",2.1794,2.1794,2.1067,2.1293,26200.0],["2008-09-08",2.2245,2.2971,2.1318,2.2921,43000.0],["2008-09-09",2.2721,2.2996,2.1067,2.2395,64400.0],["2008-09-10",2.2921,2.3247,2.2495,2.2771,66000.0],["2008-09-11",2.2545,2.3247,2.2345,2.3247,44600.0],["2008-09-12",2.3297,2.3673,2.2696,2.3648,47400.0],["2008-09-15",2.3547,2.3547,2.1794,2.1869,122000.0],["2008-09-16",2.1493,2.2245,2.0742,2.2245,63800.0],["2008-09-17",2.1869,2.2646,2.0667,2.1919,110200.0],["2008-09-18",2.3572,2.3798,2.222,2.3773,166600.0],["2008-09-19",2.5201,2.5301,2.3347,2.5276,397400.0],["2008-09-22",2.4775,2.5301,2.2721,2.3071,73400.0],["2008-09-23",2.3497,2.505,2.2746,2.4599,71200.0],["2008-09-24",2.4675,2.4675,2.2044,2.2445,87400.0],["2008-09-25",2.2545,2.3322,2.2545,2.2746,51000.0],["2008-09-26",2.2295,2.3046,2.1518,2.1568,76800.0],["2008-09-29",2.1268,2.1869,1.979,2.0341,75800.0],["2008-09-30",2.0491,2.2395,2.0491,2.222,48600.0],["2008-10-01",2.237,2.3798,2.2119,2.3622,79200.0],["2008-10-02",2.3372,2.3372,2.004,2.0241,122000.0],["2008-10-03",2.0566,2.2746,2.0466,2.1844,115000.0],["2008-10-06",2.1343,2.1518,1.8387,2.0291,132600.0],["2008-10-07",2.0541,2.0867,1.8788,1.8813,115600.0],["2008-10-08",1.8913,2.1669,1.7535,1.8612,124400.0],["2008-10-09",1.8788,2.0842,1.6533,1.7786,131800.0],["2008-10-10",1.7886,1.994,1.7084,1.9614,117400.0],["2008-10-13",2.1142,2.1142,2.009,2.0616,80000.0],["2008-10-14",2.0792,2.0792,1.8838,1.8838,102000.0],["2008-10-15",1.9214,1.969,1.7786,1.7986,50400.0],["2008-10-16",1.8187,2.1268,1.8187,2.1268,86200.0],["2008-10-17",2.0667,2.1819,1.9164,2.0065,108200.0],["2008-10-20",2.0516,2.0792,1.9264,2.0541,76200.0],["2008-10-21",2.0166,2.1769,2.0166,2.1042,60600.0],["2008-10-22",2.0491,2.1644,1.8913,1.9289,38200.0],["2008-10-23",2.0266,2.1017,1.9138,1.9564,41800.0],["2008-10-24",1.6859,1.9965,1.6533,1.8487,95200.0],["2008-10-27",1.7911,1.8036,1.6658,1.741,68000.0],["2008-10-28",1.7811,2.0992,1.7159,2.0942,63000.0],["2008-10-29",2.0667,2.0667,1.8487,1.9214,67200.0],["2008-10-30",1.979,2.1669,1.8938,2.1493,28200.0],["2008-10-31",2.1343,2.2946,1.9539,2.2946,62000.0],["2008-11-03",2.2069,2.257,2.0566,2.1243,27000.0],["2008-11-04",2.222,2.222,2.0065,2.1117,58400.0],["2008-11-05",2.0817,2.1694,1.9164,1.9239,42800.0],["2008-11-06",1.9113,2.0191,1.8963,1.9865,22000.0],["2008-11-07",2.009,2.1243,1.9564,2.0191,31400.0],["2008-11-10",2.0616,2.1669,1.9189,1.9439,15600.0],["2008-11-11",1.9389,2.0316,1.8612,1.9815,24200.0],["2008-11-12",1.9464,1.9765,1.8512,1.8512,23200.0],["2008-11-13",1.8587,2.1268,1.7936,2.0767,64000.0],["2008-11-14",2.0341,2.1293,1.9113,2.0241,28400.0],["2008-11-17",2.009,2.0366,1.9289,1.9289,23000.0],["2008-11-18",1.989,2.0566,1.8612,1.9815,43200.0],["2008-11-19",1.9765,1.9865,1.8061,1.8061,33600.0],["2008-11-20",1.7836,1.8688,1.6558,1.756,89200.0],["2008-11-21",1.7711,1.8863,1.6834,1.8813,98600.0],["2008-11-24",1.9063,2.004,1.9063,2.004,58600.0],["2008-11-25",2.0191,2.2044,1.9464,2.2044,116400.0],["2008-11-26",2.1468,2.3121,2.0942,2.3096,89200.0],["2008-11-28",2.2646,2.3046,2.0917,2.1769,31200.0],["2008-12-01",2.0466,2.1468,1.7786,1.8312,118800.0],["2008-12-02",1.8913,2.0892,1.8913,2.0241,40800.0],["2008-12-03",1.9214,2.1543,1.9189,2.1393,29400.0],["2008-12-04",2.1142,2.1669,1.994,2.0466,18000.0],["2008-12-05",1.989,2.1894,1.8813,2.1894,35800.0],["2008-12-08",2.2119,2.3172,2.0867,2.3172,82600.0],["2008-12-09",2.3046,2.3172,2.004,2.014,77400.0],["2008-12-10",2.0441,2.1644,2.0115,2.0692,44800.0],["2008-12-11",2.009,2.0792,1.9564,1.9564,37000.0],["2008-12-12",1.9389,2.0366,1.8913,1.9414,49600.0],["2008-12-15",1.9439,2.0341,1.9239,1.9489,53000.0],["2008-12-16",1.9715,2.1468,1.9489,2.1443,86000.0],["2008-12-17",2.0817,2.3071,1.9815,2.2345,83600.0],["2008-12-18",2.2345,2.3172,2.1944,2.2746,60400.0],["2008-12-19",2.3322,2.3372,2.1117,2.1117,184800.0],["2008-12-22",2.1618,2.2871,2.1568,2.217,72400.0],["2008-12-23",2.2044,2.3297,2.1819,2.1869,20000.0],["2008-12-24",2.1092,2.1844,2.0566,2.1819,21200.0],["2008-12-26",2.1794,2.2145,2.1694,2.1769,16200.0],["2008-12-29",2.1819,2.2545,2.1368,2.1443,45200.0],["2008-12-30",2.1844,2.1844,2.0466,2.1518,49800.0],["2008-12-31",2.1543,2.3172,2.1543,2.2545,74600.0],["2009-01-02",2.2545,2.3021,2.1944,2.2796,69000.0],["2009-01-05",2.3046,2.3172,2.257,2.3172,71400.0],["2009-01-06",2.3422,2.4048,2.3147,2.4023,80800.0],["2009-01-07",2.3973,2.4123,2.3172,2.3272,58800.0],["2009-01-08",2.3247,2.3673,2.2671,2.2946,34600.0],["2009-01-09",2.3347,2.3347,2.1969,2.222,65600.0],["2009-01-12",2.2245,2.2646,2.1318,2.1844,41400.0],["2009-01-13",2.2044,2.2996,2.1067,2.2395,44600.0],["2009-01-14",2.2019,2.3322,2.2019,2.3046,95800.0],["2009-01-15",2.3272,2.3272,2.247,2.3172,51600.0],["2009-01-16",2.3297,2.3297,2.227,2.2921,40600.0],["2009-01-20",2.262,2.2796,2.1293,2.1293,55200.0],["2009-01-21",2.1694,2.3547,2.1694,2.3347,115200.0],["2009-01-22",2.2821,2.2821,2.1794,2.2069,28000.0],["2009-01-23",2.1919,2.232,2.1919,2.1944,35600.0],["2009-01-26",2.2395,2.3798,2.1493,2.3748,132200.0],["2009-01-27",2.3547,2.3547,2.2345,2.2846,58600.0],["2009-01-28",2.3172,2.3648,2.2946,2.3497,47600.0],["2009-01-29",2.3121,2.3297,2.2445,2.247,23400.0],["2009-01-30",2.2921,2.3422,2.1618,2.1819,65200.0],["2009-02-02",2.2044,2.3622,2.2044,2.3572,78200.0],["2009-02-03",2.3622,2.3798,2.3572,2.3798,41000.0],["2009-02-04",2.3798,2.3798,2.242,2.2671,56600.0],["2009-02-05",2.2595,2.3447,2.2595,2.3121,33400.0],["2009-02-06",2.3172,2.3547,2.3172,2.3547,30400.0],["2009-02-09",2.3547,2.3547,2.3046,2.3121,42800.0],["2009-02-10",2.3021,2.3021,2.1969,2.1969,52200.0],["2009-02-11",2.2044,2.3147,2.1994,2.3121,28600.0],["2009-02-12",2.222,2.3172,2.2069,2.3046,31800.0],["2009-02-13",2.2971,2.3247,2.2495,2.2996,33800.0],["2009-02-17",2.3046,2.3046,2.1869,2.2044,44800.0],["2009-02-18",2.2345,2.2345,2.1493,2.1493,31400.0],["2009-02-19",2.1844,2.2345,2.1669,2.1669,12000.0],["2009-02-20",2.1543,2.2094,2.1543,2.1744,47800.0],["2009-02-23",2.1618,2.1618,2.0667,2.0692,56400.0],["2009-02-24",2.0667,2.1618,2.0667,2.1593,56400.0],["2009-02-25",2.1468,2.1694,2.0641,2.0692,70400.0],["2009-02-26",2.0942,2.1168,2.0842,2.0942,30000.0],["2009-02-27",2.0692,2.1017,2.0115,2.0491,64800.0],["2009-03-02",2.0191,2.0667,1.8713,1.8938,107200.0],["2009-03-03",1.8713,1.8888,1.8086,1.8086,82600.0],["2009-03-04",1.8412,1.8988,1.8262,1.8763,50600.0],["2009-03-05",1.8412,1.8813,1.8237,1.8237,53800.0],["2009-03-06",1.8036,1.9539,1.8036,1.9464,73000.0],["2009-03-09",1.9164,1.9239,1.8036,1.8237,24000.0],["2009-03-10",1.8788,1.8788,1.8086,1.8587,51000.0],["2009-03-11",1.8663,1.8663,1.7961,1.8387,29600.0],["2009-03-12",1.8237,1.9915,1.8237,1.9915,75200.0],["2009-03-13",2.009,2.1844,1.9589,1.9715,75200.0],["2009-03-16",1.999,2.1243,1.999,2.0541,55000.0],["2009-03-17",2.0491,2.1719,2.0065,2.1719,67400.0],["2009-03-18",2.1719,2.3172,2.1067,2.3172,106400.0],["2009-03-19",2.3547,2.3547,2.1994,2.3197,72600.0],["2009-03-20",2.3322,2.3322,2.2445,2.262,100000.0],["2009-03-23",2.3222,2.3547,2.2746,2.3547,85000.0],["2009-03-24",2.3597,2.3798,2.257,2.2646,48200.0],["2009-03-25",2.2721,2.3172,2.1694,2.3046,81600.0],["2009-03-26",2.3297,2.3748,2.217,2.3522,89200.0],["2009-03-27",2.2971,2.3773,2.242,2.242,30400.0],["2009-03-30",2.2696,2.2696,2.1418,2.2094,39200.0],["2009-03-31",2.247,2.3572,2.1919,2.2971,57200.0],["2009-04-01",2.2595,2.3297,2.1994,2.3172,38600.0],["2009-04-02",2.3723,2.4675,2.3297,2.4675,200000.0],["2009-04-03",2.4675,2.4875,2.4299,2.4399,73000.0],["2009-04-06",2.4349,2.4624,2.4324,2.4424,51600.0],["2009-04-07",2.4098,2.4675,2.3923,2.4149,86200.0],["2009-04-08",2.4424,2.5601,2.4374,2.5601,139000.0],["2009-04-09",2.6228,2.6503,2.5677,2.5777,158600.0],["2009-04-13",2.6077,2.6077,2.495,2.5677,77200.0],["2009-04-14",2.5201,2.6002,2.505,2.5351,106200.0],["2009-04-15",2.5226,2.5902,2.5075,2.5677,45200.0],["2009-04-16",2.5877,2.6503,2.5326,2.6102,63400.0],["2009-04-17",2.6303,2.6303,2.5551,2.5752,61600.0],["2009-04-20",2.5075,2.6027,2.4424,2.5426,63400.0],["2009-04-21",2.5376,2.6228,2.5151,2.6052,229000.0],["2009-04-22",2.5652,2.6929,2.5652,2.6228,99200.0],["2009-04-23",2.6629,2.6879,2.5777,2.6128,46800.0],["2009-04-24",2.6303,2.6904,2.5877,2.6353,109200.0],["2009-04-27",2.6052,2.6729,2.5802,2.6178,165600.0],["2009-04-28",2.5927,2.7004,2.5927,2.6804,133800.0],["2009-04-29",2.7155,2.8132,2.5677,2.6353,231600.0],["2009-04-30",2.6829,2.7079,2.6278,2.6378,103600.0],["2009-05-01",2.6679,2.6679,2.5827,2.6228,95200.0],["2009-05-04",2.6303,2.6553,2.6153,2.6328,124800.0],["2009-05-05",2.6303,2.7305,2.6178,2.7104,200800.0],["2009-05-06",2.7505,2.7806,2.6979,2.7756,185400.0],["2009-05-07",2.7931,2.8182,2.6654,2.7004,65600.0],["2009-05-08",2.7405,2.8006,2.6879,2.7856,80600.0],["2009-05-11",2.733,2.8157,2.5551,2.7756,125600.0],["2009-05-12",2.8031,2.8182,2.7104,2.7831,122000.0],["2009-05-13",2.7405,2.8056,2.6629,2.6804,40600.0],["2009-05-14",2.7004,2.7605,2.7004,2.713,86800.0],["2009-05-15",2.7305,2.8132,2.6904,2.7029,75400.0],["2009-05-18",2.728,2.7856,2.7004,2.7555,74800.0],["2009-05-19",2.7706,2.8106,2.7305,2.7756,91600.0],["2009-05-20",2.8157,2.8307,2.7155,2.743,115200.0],["2009-05-21",2.7155,2.8006,2.6754,2.748,99800.0],["2009-05-22",2.7731,2.8031,2.6904,2.6929,50400.0],["2009-05-26",2.6453,2.8683,2.6428,2.8081,162200.0],["2009-05-27",2.7981,2.8683,2.6553,2.7455,171600.0],["2009-05-28",2.753,2.8282,2.7029,2.7605,78400.0],["2009-05-29",2.7806,2.8106,2.6704,2.6929,165200.0],["2009-06-01",2.7605,2.8407,2.738,2.7555,204000.0],["2009-06-02",2.7756,2.8507,2.7455,2.8157,166600.0],["2009-06-03",2.7906,2.7906,2.6528,2.6854,139400.0],["2009-06-04",2.6854,2.7455,2.6228,2.6729,217600.0],["2009-06-05",2.7054,2.7355,2.6503,2.6979,133800.0],["2009-06-08",2.6679,2.733,2.6453,2.6629,143000.0],["2009-06-09",2.6553,2.7155,2.6553,2.6654,170000.0],["2009-06-10",2.6804,2.7029,2.6428,2.6729,108400.0],["2009-06-11",2.6879,2.6904,2.6403,2.6478,78600.0],["2009-06-12",2.6503,2.6729,2.5752,2.6353,84200.0],["2009-06-15",2.5802,2.6027,2.465,2.5401,117200.0],["2009-06-16",2.5601,2.5727,2.4599,2.5176,79000.0],["2009-06-17",2.5251,2.5802,2.5,2.5276,66800.0],["2009-06-18",2.51,2.6128,2.4675,2.5877,74800.0],["2009-06-19",2.6253,2.7355,2.48,2.4875,293200.0],["2009-06-22",2.4825,2.505,2.3297,2.3973,252800.0],["2009-06-23",2.3698,2.5601,2.3172,2.4599,127800.0],["2009-06-24",2.49,2.5827,2.47,2.495,79600.0],["2009-06-25",2.5,2.6128,2.48,2.6077,104000.0],["2009-06-26",2.6052,2.7305,2.505,2.7079,478800.0],["2009-06-29",2.718,2.718,2.5201,2.5852,145200.0],["2009-06-30",2.6002,2.713,2.5576,2.6829,80800.0],["2009-07-01",2.6804,2.733,2.6553,2.7054,140000.0],["2009-07-02",2.6679,2.6679,2.5877,2.6253,66400.0],["2009-07-06",2.6052,2.6829,2.5677,2.6428,37800.0],["2009-07-07",2.6353,2.6679,2.5326,2.5326,89800.0],["2009-07-08",2.5576,2.5927,2.5351,2.5526,76000.0],["2009-07-09",2.5777,2.5902,2.505,2.5125,65600.0],["2009-07-10",2.51,2.5677,2.475,2.5226,55000.0],["2009-07-13",2.5301,2.5902,2.505,2.5802,63200.0],["2009-07-14",2.5702,2.6428,2.5401,2.6353,70400.0],["2009-07-15",2.6629,2.6904,2.5802,2.6854,83800.0],["2009-07-16",2.6629,2.7555,2.6378,2.6654,164400.0],["2009-07-17",2.6904,2.7681,2.6679,2.7681,81600.0],["2009-07-20",2.7681,2.8557,2.743,2.8557,95600.0],["2009-07-21",2.8633,2.8633,2.743,2.8132,63200.0],["2009-07-22",2.8081,2.8708,2.713,2.8557,86600.0],["2009-07-23",2.8407,2.9159,2.8357,2.8758,147400.0],["2009-07-24",2.8758,2.9008,2.7631,2.8257,70400.0],["2009-07-27",2.8282,2.8332,2.6754,2.7054,143600.0],["2009-07-28",2.6954,2.713,2.6428,2.6929,41600.0],["2009-07-29",2.6879,2.7205,2.6578,2.6754,65600.0],["2009-07-30",2.713,2.7255,2.6578,2.6929,83200.0],["2009-07-31",2.6904,2.7205,2.6603,2.6729,72200.0],["2009-08-03",2.6729,2.6904,2.6203,2.6729,73400.0],["2009-08-04",2.6453,2.7555,2.6453,2.7155,66800.0],["2009-08-05",2.7079,2.718,2.6528,2.6603,51000.0],["2009-08-06",2.6854,2.6929,2.6203,2.6228,35800.0],["2009-08-07",2.6679,2.7555,2.6428,2.7079,94000.0],["2009-08-10",2.6954,2.8031,2.6954,2.7505,107800.0],["2009-08-11",2.7505,2.8658,2.7505,2.7731,187400.0],["2009-08-12",2.7831,2.8507,2.6954,2.738,112800.0],["2009-08-13",2.758,2.8207,2.7305,2.758,37000.0],["2009-08-14",2.7255,2.733,2.6378,2.6553,65600.0],["2009-08-17",2.6378,2.6879,2.6253,2.6729,47800.0],["2009-08-18",2.6754,2.718,2.6353,2.6704,111400.0],["2009-08-19",2.6353,2.7505,2.6353,2.723,47400.0],["2009-08-20",2.723,2.8808,2.6779,2.8332,162000.0],["2009-08-21",2.8733,2.8733,2.748,2.7981,132200.0],["2009-08-24",2.7956,2.8006,2.723,2.758,38000.0],["2009-08-25",2.758,2.7731,2.7079,2.733,36600.0],["2009-08-26",2.6829,2.7831,2.6829,2.7455,52800.0],["2009-08-27",2.6954,2.7555,2.6954,2.753,32400.0],["2009-08-28",2.7681,2.7681,2.6503,2.6779,44800.0],["2009-08-31",2.6679,2.6854,2.5251,2.5401,174200.0],["2009-09-01",2.5326,2.5677,2.3923,2.4499,133200.0],["2009-09-02",2.4675,2.4675,2.3923,2.4123,124400.0],["2009-09-03",2.4274,2.475,2.4149,2.47,87600.0],["2009-09-04",2.4675,2.5025,2.4374,2.48,50000.0],["2009-09-08",2.485,2.5276,2.4224,2.5151,74600.0],["2009-09-09",2.5,2.5526,2.4925,2.5451,69800.0],["2009-09-10",2.5652,2.6303,2.4399,2.5677,324200.0],["2009-09-11",2.5727,2.6253,2.4499,2.485,627600.0],["2009-09-14",2.485,2.718,2.4449,2.6879,452400.0],["2009-09-15",2.6754,2.8157,2.6754,2.8106,124800.0],["2009-09-16",2.6603,2.8758,2.6603,2.8332,144000.0],["2009-09-17",2.9559,2.9559,2.8132,2.8207,60800.0],["2009-09-18",2.8307,2.8783,2.7981,2.8157,111600.0],["2009-09-21",2.7806,2.8983,2.7631,2.8783,82800.0],["2009-09-22",2.9058,2.9559,2.8683,2.9409,77800.0],["2009-09-23",2.9359,2.996,2.9008,2.9509,60400.0],["2009-09-24",2.9509,2.981,2.9384,2.9434,98800.0],["2009-09-25",3.001,3.006,2.9334,2.966,80200.0],["2009-09-28",2.971,2.9935,2.6528,2.966,59000.0],["2009-09-29",2.9534,2.991,2.9434,2.9685,29800.0],["2009-09-30",2.961,2.9735,2.8307,2.8833,87600.0],["2009-10-01",2.8607,2.8683,2.7806,2.8056,70800.0],["2009-10-02",2.8232,2.9409,2.8132,2.8232,64400.0],["2009-10-05",2.8282,2.8908,2.8282,2.8482,45800.0],["2009-10-06",2.8733,3.006,2.8132,2.8958,47600.0],["2009-10-07",2.8407,2.966,2.8182,2.966,27800.0],["2009-10-08",2.996,2.996,2.8983,2.9109,67200.0],["2009-10-09",2.8883,2.9109,2.8357,2.8683,98400.0],["2009-10-12",2.8557,2.9935,2.7405,2.8958,63600.0],["2009-10-13",2.8783,2.9284,2.8332,2.8708,49200.0],["2009-10-14",2.8908,2.981,2.8357,2.9735,48400.0],["2009-10-15",2.961,2.961,2.8633,2.8833,57600.0],["2009-10-16",2.8683,2.9309,2.8382,2.8608,70400.0],["2009-10-19",2.8833,2.9434,2.8457,2.9284,54400.0],["2009-10-20",2.9359,2.9409,2.8658,2.8908,41200.0],["2009-10-21",2.9083,2.9434,2.8332,2.8407,74600.0],["2009-10-22",2.8457,2.8457,2.7906,2.8132,46200.0],["2009-10-23",2.8106,2.8332,2.7079,2.7355,59600.0],["2009-10-26",2.7305,2.8056,2.7305,2.738,43000.0],["2009-10-27",2.743,2.7956,2.743,2.7555,46400.0],["2009-10-28",2.7555,2.8157,2.733,2.7555,72000.0],["2009-10-29",2.7731,2.8182,2.743,2.7956,44800.0],["2009-10-30",2.7681,2.7881,2.6979,2.743,70400.0],["2009-11-02",2.7505,2.7831,2.6378,2.7756,102400.0],["2009-11-03",2.7756,2.8332,2.7706,2.8182,40800.0],["2009-11-04",2.8232,2.8232,2.6729,2.6729,38000.0],["2009-11-05",2.718,2.8357,2.718,2.8257,53200.0],["2009-11-06",2.7881,2.7956,2.7255,2.7656,31200.0],["2009-11-09",2.7806,2.8182,2.7205,2.7631,57400.0],["2009-11-10",2.7681,2.8557,2.7505,2.7631,56600.0],["2009-11-11",2.7931,2.8106,2.7205,2.7906,56600.0],["2009-11-12",2.7956,2.7981,2.6929,2.6954,48000.0],["2009-11-13",2.7205,2.7756,2.7205,2.7656,96600.0],["2009-11-16",2.7706,2.8582,2.7656,2.7856,123400.0],["2009-11-17",2.7981,2.8182,2.7681,2.7906,86200.0],["2009-11-18",2.7981,2.7981,2.7255,2.758,42600.0],["2009-11-19",2.7681,2.8157,2.7104,2.713,60600.0],["2009-11-20",2.7155,2.8056,2.7054,2.713,81600.0],["2009-11-23",2.7555,2.7656,2.6879,2.7405,46800.0],["2009-11-24",2.748,2.7631,2.743,2.753,45400.0],["2009-11-25",2.758,2.7781,2.7505,2.7605,47000.0],["2009-11-27",2.6754,2.7305,2.6679,2.6679,36400.0],["2009-11-30",2.7656,2.7656,2.5977,2.6929,174400.0],["2009-12-01",2.7205,2.753,2.6754,2.728,105800.0],["2009-12-02",2.7555,2.7781,2.7029,2.723,70800.0],["2009-12-03",2.7555,2.7756,2.7004,2.7155,69800.0],["2009-12-04",2.7731,2.8081,2.733,2.8031,70200.0],["2009-12-07",2.8056,2.9209,2.8056,2.9209,89200.0],["2009-12-08",2.8658,3.0035,2.8658,2.9685,129400.0],["2009-12-09",2.961,2.986,2.8582,2.9334,54200.0],["2009-12-10",2.9359,3.0937,2.9058,3.0612,163800.0],["2009-12-11",3.1789,3.4043,3.1338,3.2741,235000.0],["2009-12-14",3.3542,3.3943,3.2941,3.3242,286400.0],["2009-12-15",3.3016,3.3292,3.2891,3.2891,73600.0],["2009-12-16",3.3217,3.3217,3.2841,3.2891,72200.0],["2009-12-17",3.2816,3.2941,3.2039,3.249,252000.0],["2009-12-18",3.2941,3.3417,3.239,3.3192,378200.0],["2009-12-21",3.4169,3.4169,3.254,3.2691,320800.0],["2009-12-22",3.2641,3.3142,3.2565,3.2791,104400.0],["2009-12-23",3.3417,3.3693,3.2766,3.3517,286600.0],["2009-12-24",3.3567,3.4319,3.3442,3.3843,136800.0],["2009-12-28",3.4319,3.5972,3.4319,3.492,552600.0],["2009-12-29",3.5546,3.6073,3.507,3.5321,771600.0],["2009-12-30",3.5371,3.5822,3.472,3.5797,498200.0],["2009-12-31",3.5847,3.6323,3.4595,3.472,554800.0],["2010-01-04",3.5358,3.5858,3.472,3.5275,526800.0],["2010-01-05",3.5081,3.5081,3.3915,3.4414,320600.0],["2010-01-06",3.447,3.4498,3.361,3.361,319000.0],["2010-01-07",3.3721,3.3804,3.2583,3.3277,305400.0],["2010-01-08",3.3193,3.3443,3.2916,3.3249,205200.0],["2010-01-11",3.3554,3.3554,3.2916,3.311,201200.0],["2010-01-12",3.2971,3.3166,3.2555,3.2777,181600.0],["2010-01-13",3.2777,3.3166,3.2666,3.286,139800.0],["2010-01-14",3.2749,3.3304,3.2583,3.3055,321200.0],["2010-01-15",3.3221,3.3304,3.2416,3.2555,182000.0],["2010-01-19",3.2805,3.3249,3.1944,3.3055,175800.0],["2010-01-20",3.2722,3.2888,3.2111,3.2333,109400.0],["2010-01-21",3.2444,3.2583,3.1667,3.2083,172400.0],["2010-01-22",3.2361,3.2499,3.1889,3.2,123600.0],["2010-01-25",3.2166,3.2333,3.1639,3.2305,136600.0],["2010-01-26",3.2305,3.2305,3.15,3.1833,64600.0],["2010-01-27",3.1806,3.2028,3.1695,3.1806,114000.0],["2010-01-28",3.1944,3.2194,3.1639,3.2,138000.0],["2010-01-29",3.2,3.2222,3.1889,3.2,92400.0],["2010-02-01",3.1889,3.2277,3.0612,3.2055,107200.0],["2010-02-02",3.2055,3.2583,3.2055,3.2166,95000.0],["2010-02-03",3.2028,3.2583,3.1611,3.1861,66800.0],["2010-02-04",3.175,3.1806,3.1112,3.1112,111800.0],["2010-02-05",3.1029,3.1639,3.0584,3.1611,98800.0],["2010-02-08",3.15,3.1611,3.1029,3.1167,70200.0],["2010-02-09",3.1556,3.1972,3.0779,3.1889,74800.0],["2010-02-10",3.1806,3.1806,3.0751,3.1473,88800.0],["2010-02-11",3.1473,3.1944,3.1306,3.1889,70600.0],["2010-02-12",3.1556,3.1722,3.1362,3.1667,40200.0],["2010-02-16",3.175,3.175,3.1112,3.1528,47000.0],["2010-02-17",3.1639,3.1861,3.1029,3.1778,130400.0],["2010-02-18",3.175,3.2805,3.1639,3.2416,73600.0],["2010-02-19",3.225,3.225,3.1362,3.1584,101400.0],["2010-02-22",3.15,3.2111,3.15,3.175,94000.0],["2010-02-23",3.1806,3.2028,3.1556,3.1584,61600.0],["2010-02-24",3.1667,3.1972,3.1556,3.1833,36200.0],["2010-02-25",3.1556,3.2083,3.1556,3.2055,42600.0],["2010-02-26",3.2055,3.2055,3.1584,3.1639,49000.0],["2010-03-01",3.1833,3.2055,3.1695,3.2055,53400.0],["2010-03-02",3.2194,3.2222,3.1944,3.2166,50800.0],["2010-03-03",3.2305,3.2333,3.1695,3.2111,59600.0],["2010-03-04",3.2194,3.2194,3.1778,3.1917,27000.0],["2010-03-05",3.1972,3.2638,3.1944,3.2333,63400.0],["2010-03-08",3.2222,3.2722,3.2055,3.2444,53600.0],["2010-03-09",3.2388,3.2472,3.2083,3.2305,45400.0],["2010-03-10",3.2222,3.2277,3.1722,3.1917,35200.0],["2010-03-11",3.1833,3.2416,3.1778,3.1917,84200.0],["2010-03-12",3.1917,3.2444,3.1306,3.1473,71800.0],["2010-03-15",3.1473,3.1722,3.0862,3.1195,68200.0],["2010-03-16",3.1195,3.1639,3.1056,3.1639,83600.0],["2010-03-17",3.1639,3.2083,3.1639,3.1889,36000.0],["2010-03-18",3.175,3.2194,3.1667,3.1833,31400.0],["2010-03-19",3.1917,3.1917,3.0862,3.1001,90200.0],["2010-03-22",3.089,3.1833,3.0834,3.1611,60200.0],["2010-03-23",3.1722,3.1972,3.1251,3.1889,29200.0],["2010-03-24",3.1917,3.1917,3.1389,3.1445,40400.0],["2010-03-25",3.1528,3.1667,3.1112,3.114,39600.0],["2010-03-26",3.1112,3.1778,3.0557,3.1195,65400.0],["2010-03-29",3.1362,3.1667,3.114,3.1667,29000.0],["2010-03-30",3.1667,3.1667,3.0723,3.1223,63200.0],["2010-03-31",3.1029,3.1417,3.0834,3.0862,62600.0],["2010-04-01",3.1167,3.1251,3.0668,3.089,38800.0],["2010-04-05",3.089,3.1223,3.0113,3.0696,186200.0],["2010-04-06",3.0723,3.0834,3.0113,3.064,109200.0],["2010-04-07",3.0557,3.1084,3.0335,3.1056,90400.0],["2010-04-08",3.0862,3.1112,2.9918,3.0224,68200.0],["2010-04-09",3.0418,3.0529,2.9918,3.039,94800.0],["2010-04-12",3.0557,3.114,2.9835,3.0002,130600.0],["2010-04-13",3.0057,3.0668,2.9835,3.0335,55200.0],["2010-04-14",3.0557,3.1223,3.0335,3.1084,73400.0],["2010-04-15",3.1084,3.1334,3.1001,3.1223,26800.0],["2010-04-16",3.1251,3.15,3.1251,3.1389,131400.0],["2010-04-19",3.1195,3.1917,3.1112,3.1611,106600.0],["2010-04-20",3.1861,3.1944,3.1667,3.1944,38000.0],["2010-04-21",3.1972,3.2444,3.1861,3.2166,119200.0],["2010-04-22",3.1917,3.225,3.1639,3.1917,58400.0],["2010-04-23",3.1889,3.2028,3.1778,3.1944,88200.0],["2010-04-26",3.1972,3.2305,3.1722,3.2139,50000.0],["2010-04-27",3.1972,3.2333,3.1639,3.1667,51600.0],["2010-04-28",3.1917,3.2111,3.1639,3.2028,39000.0],["2010-04-29",3.2139,3.2805,3.1833,3.2416,71200.0],["2010-04-30",3.2333,3.2416,3.1806,3.2194,92800.0],["2010-05-03",3.2416,3.2416,3.1278,3.2333,58600.0],["2010-05-04",3.2111,3.225,3.1584,3.2055,50600.0],["2010-05-05",3.2028,3.2527,3.1417,3.15,110000.0],["2010-05-06",3.1223,3.2194,2.9891,3.1112,136600.0],["2010-05-07",3.114,3.2305,3.0196,3.0723,124200.0],["2010-05-10",3.1584,3.2611,3.1112,3.2499,98600.0],["2010-05-11",3.2749,3.3582,3.2583,3.3304,291600.0],["2010-05-12",3.3304,3.3443,3.3027,3.3304,139200.0],["2010-05-13",3.3304,3.3332,3.2888,3.3166,93000.0],["2010-05-14",3.3082,3.3304,3.2333,3.3277,118000.0],["2010-05-17",3.3304,3.3332,3.2805,3.3221,100800.0],["2010-05-18",3.3304,3.3332,3.2527,3.2999,62200.0],["2010-05-19",3.2971,3.3415,3.2083,3.3082,117800.0],["2010-05-20",3.2361,3.311,3.1833,3.2305,135400.0],["2010-05-21",3.1833,3.3277,3.1778,3.2805,178800.0],["2010-05-24",3.2888,3.3277,3.2388,3.2527,87800.0],["2010-05-25",3.2055,3.2388,3.1917,3.2055,109000.0],["2010-05-26",3.2222,3.3138,3.2,3.225,100400.0],["2010-05-27",3.2749,3.2888,3.1944,3.2888,142800.0],["2010-05-28",3.2916,3.3388,3.2555,3.3138,90600.0],["2010-06-01",3.2999,3.3471,3.2611,3.2638,108800.0],["2010-06-02",3.2694,3.3665,3.2388,3.3637,80200.0],["2010-06-03",3.3526,3.3915,3.2999,3.3221,162600.0],["2010-06-04",3.2694,3.3166,3.2083,3.2305,123200.0],["2010-06-07",3.225,3.2722,3.1861,3.1861,61000.0],["2010-06-08",3.2055,3.2611,3.1362,3.2194,44400.0],["2010-06-09",3.2555,3.3304,3.2055,3.2527,71200.0],["2010-06-10",3.286,3.3304,3.2666,3.3304,85200.0],["2010-06-11",3.3304,3.3582,3.3082,3.3499,111200.0],["2010-06-14",3.3665,3.447,3.3499,3.4165,57000.0],["2010-06-15",3.4192,3.4331,3.3998,3.4137,160000.0],["2010-06-16",3.3998,3.4498,3.3748,3.4137,123600.0],["2010-06-17",3.4192,3.4248,3.3832,3.4109,28200.0],["2010-06-18",3.3859,3.4831,3.3499,3.3499,183600.0],["2010-06-21",3.3776,3.3859,3.3055,3.3221,238000.0],["2010-06-22",3.3415,3.3526,3.286,3.2971,71600.0],["2010-06-23",3.3166,3.3748,3.2888,3.3693,129400.0],["2010-06-24",3.3471,3.4414,3.3304,3.3388,85800.0],["2010-06-25",3.361,3.5497,3.361,3.5497,940600.0],["2010-06-28",3.5164,3.5802,3.4442,3.5608,119400.0],["2010-06-29",3.5025,3.5414,3.3748,3.4192,119000.0],["2010-06-30",3.4303,3.5053,3.4026,3.4081,50000.0],["2010-07-01",3.3998,3.4248,3.336,3.4081,96200.0],["2010-07-02",3.4192,3.4692,3.397,3.4165,32600.0],["2010-07-06",3.447,3.5081,3.4331,3.4414,72200.0],["2010-07-07",3.4637,3.558,3.4498,3.5414,88000.0],["2010-07-08",3.5636,3.6385,3.5636,3.6052,86600.0],["2010-07-09",3.5996,3.6607,3.5941,3.6468,105000.0],["2010-07-12",3.6357,3.8022,3.6274,3.7606,178800.0],["2010-07-13",3.8272,3.9493,3.7995,3.9382,266200.0],["2010-07-14",3.9133,3.9604,3.8522,3.9271,151400.0],["2010-07-15",3.9549,3.9549,3.8744,3.8883,62800.0],["2010-07-16",3.8605,3.8966,3.7717,3.7773,113200.0],["2010-07-19",3.7828,3.8522,3.7495,3.8522,82200.0],["2010-07-20",3.8078,3.8689,3.7884,3.8661,93400.0],["2010-07-21",3.8716,3.8827,3.7884,3.805,92000.0],["2010-07-22",3.8605,3.8883,3.805,3.8744,155600.0],["2010-07-23",3.8494,3.9133,3.8494,3.9133,124800.0],["2010-07-26",3.9105,3.916,3.8827,3.916,156400.0],["2010-07-27",3.916,3.9993,3.83,3.9826,145000.0],["2010-07-28",3.9577,3.991,3.9355,3.9438,79000.0],["2010-07-29",3.9854,3.9993,3.88,3.9382,43000.0],["2010-07-30",3.9049,3.9688,3.78,3.9466,67800.0],["2010-08-02",3.9715,3.9715,3.8106,3.8494,115600.0],["2010-08-03",3.8189,3.8189,3.5774,3.78,181000.0],["2010-08-04",3.8078,3.8855,3.7995,3.855,76400.0],["2010-08-05",3.8411,3.8689,3.7578,3.7662,43800.0],["2010-08-06",3.7578,3.8244,3.7079,3.7745,48400.0],["2010-08-09",3.8078,3.8522,3.7717,3.8467,47400.0],["2010-08-10",3.7967,3.7967,3.6635,3.7329,99000.0],["2010-08-11",3.669,3.6746,3.4609,3.4664,242000.0],["2010-08-12",3.4192,3.4942,3.4192,3.4692,102200.0],["2010-08-13",3.4498,3.5441,3.4498,3.5219,137200.0],["2010-08-16",3.4914,3.6746,3.4914,3.6718,165800.0],["2010-08-17",3.7134,3.7578,3.6135,3.7162,389400.0],["2010-08-18",3.7023,3.744,3.6663,3.7245,74800.0],["2010-08-19",3.7134,3.7717,3.5636,3.5663,83400.0],["2010-08-20",3.5497,3.6524,3.533,3.5469,145800.0],["2010-08-23",3.5552,3.5552,3.4803,3.4831,56800.0],["2010-08-24",3.4692,3.5053,3.4637,3.4637,61600.0],["2010-08-25",3.4692,3.5941,3.4692,3.5941,197400.0],["2010-08-26",3.5941,3.5941,3.4914,3.5358,78200.0],["2010-08-27",3.5802,3.6329,3.497,3.6163,84200.0],["2010-08-30",3.6413,3.8439,3.6413,3.7884,275600.0],["2010-08-31",3.8022,3.9854,3.6912,3.9799,860400.0],["2010-09-01",4.0298,4.1575,3.9826,4.1575,220200.0],["2010-09-02",4.163,4.163,4.0631,4.1353,81800.0],["2010-09-03",4.163,4.163,4.1075,4.1603,74800.0],["2010-09-07",4.1325,4.163,4.0909,4.1353,83800.0],["2010-09-08",4.1242,4.163,4.0604,4.1297,230000.0],["2010-09-09",4.1575,4.1575,4.0992,4.1103,23800.0],["2010-09-10",4.1103,4.2269,4.0382,4.1214,89200.0],["2010-09-13",4.1159,4.1603,4.0493,4.1214,175600.0],["2010-09-14",4.0964,4.1131,4.0326,4.0687,88400.0],["2010-09-15",4.052,4.0548,3.9105,3.9327,174600.0],["2010-09-16",3.916,4.0354,3.8772,3.9521,89600.0],["2010-09-17",3.9937,4.0382,3.8966,3.8994,218800.0],["2010-09-20",3.8966,3.9715,3.8605,3.966,108400.0],["2010-09-21",3.966,3.966,3.8966,3.916,82000.0],["2010-09-22",3.8911,3.9271,3.8716,3.8855,44400.0],["2010-09-23",3.8578,3.9077,3.7773,3.8272,74400.0],["2010-09-24",3.8716,3.9022,3.8217,3.8772,107000.0],["2010-09-27",3.8855,3.8855,3.8605,3.8661,56200.0],["2010-09-28",3.8827,3.9438,3.8605,3.8855,60400.0],["2010-09-29",3.8855,3.8911,3.8439,3.8689,92400.0],["2010-09-30",3.8855,3.9022,3.8578,3.8855,76000.0],["2010-10-01",3.8966,3.9521,3.8605,3.9188,55400.0],["2010-10-04",3.8938,3.966,3.8938,3.9466,110400.0],["2010-10-05",3.9688,4.1048,3.9688,4.0909,143800.0],["2010-10-06",4.0937,4.0937,3.9826,3.9965,69800.0],["2010-10-07",4.0243,4.0243,3.8855,3.8911,48400.0],["2010-10-08",3.8855,4.0465,3.8189,4.0298,79800.0],["2010-10-11",4.0576,4.0715,3.8883,3.9105,90600.0],["2010-10-12",3.8883,3.9327,3.8522,3.9188,100400.0],["2010-10-13",3.9216,4.1797,3.8661,4.0409,213800.0],["2010-10-14",3.991,4.0326,3.9244,4.0243,60400.0],["2010-10-15",4.0715,4.0826,4.0076,4.0215,58000.0],["2010-10-18",4.0382,4.1075,3.8467,4.0742,52200.0],["2010-10-19",4.0159,4.0271,3.9188,3.9993,86000.0],["2010-10-20",4.0215,4.1353,3.9604,4.052,83200.0],["2010-10-21",4.0798,4.1048,3.9271,3.9632,59600.0],["2010-10-22",3.966,4.0326,3.9216,4.0021,39800.0],["2010-10-25",4.0382,4.0964,3.9632,4.0215,20200.0],["2010-10-26",3.9882,4.0576,3.9826,4.0326,57000.0],["2010-10-27",3.9993,3.9993,3.8605,3.9022,86200.0],["2010-10-28",3.9133,4.0382,3.8772,3.9466,119800.0],["2010-10-29",3.916,4.0243,3.8605,3.9688,42000.0],["2010-11-01",3.9826,3.9826,3.8633,3.8883,40200.0],["2010-11-02",3.9355,4.0132,3.9216,4.0132,42800.0],["2010-11-03",4.0243,4.0742,4.0243,4.0659,22400.0],["2010-11-04",4.0992,4.0992,4.0409,4.0659,59000.0],["2010-11-05",4.052,4.0604,4.0243,4.0382,33800.0],["2010-11-08",4.0104,4.0909,3.9993,4.0798,26600.0],["2010-11-09",4.0937,4.0937,3.9632,3.991,35000.0],["2010-11-10",4.0132,4.0715,3.9438,3.966,67400.0],["2010-11-11",3.9271,3.966,3.8911,3.8966,33400.0],["2010-11-12",3.8855,4.0215,3.8855,3.9244,37200.0],["2010-11-15",3.9327,3.9965,3.8994,3.9133,97800.0],["2010-11-16",3.8966,3.9022,3.8522,3.8772,60400.0],["2010-11-17",3.8772,3.9049,3.8467,3.8522,34200.0],["2010-11-18",3.8855,3.8938,3.8716,3.8855,50600.0],["2010-11-19",3.8911,3.9133,3.8772,3.8855,57200.0],["2010-11-22",3.8744,3.9244,3.8744,3.8883,80800.0],["2010-11-23",3.8744,3.9216,3.8578,3.8633,33000.0],["2010-11-24",3.9049,3.9466,3.855,3.8716,40800.0],["2010-11-26",3.8578,3.8578,3.7828,3.7967,47400.0],["2010-11-29",3.7634,3.7662,3.5469,3.6663,683000.0],["2010-11-30",3.6996,3.719,3.5913,3.6329,927400.0],["2010-12-01",3.6996,3.7051,3.6191,3.6996,125200.0],["2010-12-02",3.6996,3.7412,3.6524,3.7079,123800.0],["2010-12-03",3.7218,4.0076,3.719,3.8744,213600.0],["2010-12-06",3.8883,4.238,3.8522,4.0909,503200.0],["2010-12-07",4.1991,4.2435,4.1242,4.1575,395400.0],["2010-12-08",4.1852,4.2297,4.1575,4.163,265600.0],["2010-12-09",4.2158,4.2213,4.1547,4.2158,155400.0],["2010-12-10",4.2186,4.2186,4.1852,4.2158,278000.0],["2010-12-13",4.2047,4.2879,4.1658,4.1963,544400.0],["2010-12-14",4.2454,4.4189,4.1963,4.4058,435800.0],["2010-12-15",4.4091,4.4157,4.3142,4.3207,117600.0],["2010-12-16",4.3829,4.4189,4.2716,4.3829,220800.0],["2010-12-17",4.3698,4.3698,4.2553,4.3109,334800.0],["2010-12-20",4.2945,4.3797,4.2553,4.3535,148800.0],["2010-12-21",4.3862,4.396,4.3306,4.3895,99000.0],["2010-12-22",4.4026,4.4026,4.3404,4.36,39600.0],["2010-12-23",4.3469,4.3633,4.3076,4.3338,71800.0],["2010-12-27",4.3076,4.3993,4.2684,4.3829,111600.0],["2010-12-28",4.3993,4.4058,4.3731,4.4058,69000.0],["2010-12-29",4.4026,4.4811,4.3764,4.4549,95400.0],["2010-12-30",4.468,4.4975,4.4189,4.4582,59400.0],["2010-12-31",4.4549,4.4549,4.288,4.3011,96400.0],["2011-01-03",4.3109,4.4582,4.3076,4.4386,150000.0],["2011-01-04",4.4386,4.4648,4.2945,4.3862,110600.0],["2011-01-05",4.3862,4.4582,4.3666,4.4549,191000.0],["2011-01-06",4.4713,4.4746,4.4189,4.4746,77400.0],["2011-01-07",4.4844,4.4877,4.4189,4.4648,80800.0],["2011-01-10",4.4418,4.4942,4.4418,4.468,43200.0],["2011-01-11",4.4844,4.4844,4.432,4.4648,62400.0],["2011-01-12",4.4877,4.5171,4.4549,4.5106,100000.0],["2011-01-13",4.5171,4.5335,4.4713,4.4909,29600.0],["2011-01-14",4.4877,4.4877,4.4484,4.4746,33000.0],["2011-01-18",4.4517,4.4975,4.4189,4.4909,28200.0],["2011-01-19",4.4746,4.4746,4.3797,4.3862,70200.0],["2011-01-20",4.3633,4.3862,4.3371,4.3371,61400.0],["2011-01-21",4.3567,4.3633,4.1833,4.2553,87600.0],["2011-01-24",4.2684,4.2684,4.144,4.2389,62000.0],["2011-01-25",4.1996,4.2422,4.144,4.2422,43600.0],["2011-01-26",4.2716,4.2978,4.2193,4.2684,38800.0],["2011-01-27",4.2782,4.2945,4.1963,4.2422,27400.0],["2011-01-28",4.2225,4.2225,4.072,4.1702,133000.0],["2011-01-31",4.1898,4.4026,4.144,4.4026,193200.0],["2011-02-01",4.4091,4.4811,4.3502,4.468,77000.0],["2011-02-02",4.4648,4.4975,4.4222,4.4484,30000.0],["2011-02-03",4.4386,4.4582,4.2684,4.2749,44600.0],["2011-02-04",4.2651,4.2815,4.18,4.2324,39200.0],["2011-02-07",4.2291,4.2945,4.1309,4.1898,54200.0],["2011-02-08",4.1931,4.2225,4.144,4.2193,65400.0],["2011-02-09",4.216,4.216,4.0392,4.1243,125000.0],["2011-02-10",4.1014,4.1374,4.0949,4.1178,121800.0],["2011-02-11",4.1112,4.1178,4.0621,4.0949,91000.0],["2011-02-14",4.1211,4.1636,4.0916,4.0916,66400.0],["2011-02-15",4.0949,4.1767,4.0785,4.1112,99600.0],["2011-02-16",4.1243,4.1276,4.0785,4.108,40600.0],["2011-02-17",4.0916,4.1342,4.0916,4.1276,52800.0],["2011-02-18",4.1374,4.1702,4.0916,4.1603,76800.0],["2011-02-22",4.0949,4.1669,4.0883,4.0883,89800.0],["2011-02-23",4.0949,4.1342,4.0261,4.0752,72600.0],["2011-02-24",4.0949,4.2291,4.0752,4.2127,148600.0],["2011-02-25",4.2225,4.2225,4.1243,4.1996,43200.0],["2011-02-28",4.2225,4.2225,4.1309,4.1538,50400.0],["2011-03-01",4.1538,4.1865,4.1243,4.1243,64200.0],["2011-03-02",4.1243,4.1669,4.0654,4.1112,70600.0],["2011-03-03",4.1243,4.1996,4.1047,4.1243,91200.0],["2011-03-04",4.1243,4.1374,4.0949,4.1374,65000.0],["2011-03-07",4.1734,4.1734,4.0949,4.1374,42200.0],["2011-03-08",4.1276,4.1865,4.1178,4.1767,28000.0],["2011-03-09",4.1767,4.2029,4.1603,4.1734,41600.0],["2011-03-10",4.1538,4.1538,4.0949,4.108,62400.0],["2011-03-11",4.1636,4.1931,4.1112,4.18,69600.0],["2011-03-14",4.1571,4.18,4.1243,4.1472,44000.0],["2011-03-15",4.1963,4.2225,4.1276,4.1963,70800.0],["2011-03-16",4.1898,4.2225,4.1734,4.18,72400.0],["2011-03-17",4.2258,4.2258,4.1342,4.1407,57600.0],["2011-03-18",4.1603,4.3469,4.1603,4.3306,128400.0],["2011-03-21",4.3797,4.4451,4.3567,4.4451,85000.0],["2011-03-22",4.4451,4.4975,4.4058,4.4975,51400.0],["2011-03-23",4.4811,4.5433,4.3829,4.4942,102600.0],["2011-03-24",4.5269,4.5302,4.4615,4.5171,58000.0],["2011-03-25",4.5466,4.5826,4.5237,4.5335,43000.0],["2011-03-28",4.563,4.5826,4.5008,4.5106,43600.0],["2011-03-29",4.5008,4.5564,4.4386,4.5466,26400.0],["2011-03-30",4.5499,4.5499,4.4713,4.4877,32000.0],["2011-03-31",4.468,4.5302,4.468,4.4942,57600.0],["2011-04-01",4.4942,4.5171,4.4844,4.5139,42600.0],["2011-04-04",4.4877,4.5139,4.4255,4.4975,53200.0],["2011-04-05",4.4877,4.5008,4.3502,4.3666,94000.0],["2011-04-06",4.36,4.4746,4.36,4.4746,75400.0],["2011-04-07",4.4746,4.54,4.4549,4.5073,136600.0],["2011-04-08",4.5008,4.5826,4.4713,4.5597,84000.0],["2011-04-11",4.5859,4.6873,4.5466,4.6481,79600.0],["2011-04-12",4.6317,4.6873,4.5826,4.6742,95800.0],["2011-04-13",4.6808,4.743,4.6677,4.6841,90400.0],["2011-04-14",4.671,4.7266,4.6448,4.7103,85800.0],["2011-04-15",4.6906,4.7463,4.6448,4.7233,79600.0],["2011-04-18",4.6808,4.7004,4.6088,4.6153,47600.0],["2011-04-19",4.6055,4.6448,4.4942,4.5204,44600.0],["2011-04-20",4.5597,4.5597,4.3764,4.4779,131600.0],["2011-04-21",4.4975,4.4975,4.432,4.4517,54800.0],["2011-04-25",4.4517,4.4517,4.3993,4.4157,74600.0],["2011-04-26",4.4157,4.468,4.3927,4.4484,111000.0],["2011-04-27",4.4484,4.5433,4.4484,4.54,94000.0],["2011-04-28",4.5433,4.8085,4.5433,4.599,30000.0],["2011-04-29",4.6153,4.6317,4.54,4.5564,104000.0],["2011-05-02",4.5728,4.6022,4.4451,4.4451,30000.0],["2011-05-03",4.4549,4.504,4.3895,4.4779,44000.0],["2011-05-04",4.4877,4.5662,4.4549,4.4615,63200.0],["2011-05-05",4.4582,4.5302,4.4157,4.4549,53800.0],["2011-05-06",4.5008,4.504,4.4418,4.4484,58000.0],["2011-05-09",4.4844,4.5564,4.4582,4.5499,32000.0],["2011-05-10",4.5662,4.6873,4.5433,4.6873,40600.0],["2011-05-11",4.6841,4.7724,4.5466,4.5466,50000.0],["2011-05-12",4.5269,4.6317,4.504,4.6186,18800.0],["2011-05-13",4.6153,4.6153,4.5008,4.5139,34000.0],["2011-05-16",4.5073,4.599,4.5073,4.5368,53400.0],["2011-05-17",4.5302,4.5924,4.5302,4.5826,37000.0],["2011-05-18",4.5891,4.6121,4.5826,4.5826,17800.0],["2011-05-19",4.6219,4.6219,4.5728,4.6121,34400.0],["2011-05-20",4.6022,4.6022,4.563,4.576,50200.0],["2011-05-23",4.5302,4.6153,4.5302,4.5499,108400.0],["2011-05-24",4.5728,4.5826,4.3993,4.4124,127200.0],["2011-05-25",4.4222,4.5335,4.4124,4.5073,34000.0],["2011-05-26",4.4877,4.5269,4.4288,4.4746,27000.0],["2011-05-27",4.4975,4.5564,4.4779,4.5269,29400.0],["2011-05-31",4.5466,4.635,4.5171,4.6317,94000.0],["2011-06-01",4.6415,4.6448,4.4746,4.4746,46000.0],["2011-06-02",4.4909,4.5466,4.4877,4.5073,24600.0],["2011-06-03",4.5433,4.5728,4.4353,4.4386,64000.0],["2011-06-06",4.4353,4.5171,4.4353,4.4353,39200.0],["2011-06-07",4.4713,4.4975,4.4451,4.4582,17400.0],["2011-06-08",4.468,4.5237,4.4648,4.5106,35000.0],["2011-06-09",4.5466,4.5466,4.4975,4.4975,19400.0],["2011-06-10",4.4942,4.5139,4.4549,4.4582,53600.0],["2011-06-13",4.4615,4.5008,4.4189,4.4189,59600.0],["2011-06-14",4.4386,4.4975,4.4386,4.4844,83600.0],["2011-06-15",4.4648,4.4779,4.4222,4.4615,55000.0],["2011-06-16",4.4844,4.4942,4.4189,4.4877,45200.0],["2011-06-17",4.504,4.5793,4.4648,4.4779,122800.0],["2011-06-20",4.468,4.5466,4.468,4.5368,44000.0],["2011-06-21",4.5466,4.6317,4.5368,4.6284,45200.0],["2011-06-22",4.6055,4.7364,4.4648,4.6153,58000.0],["2011-06-23",4.5859,4.7004,4.5564,4.6906,38000.0],["2011-06-24",4.7168,4.7201,4.5826,4.7037,193600.0],["2011-06-27",4.7168,4.8412,4.6841,4.8019,36200.0],["2011-06-28",4.8019,4.923,4.7888,4.8183,62400.0],["2011-06-29",4.9001,4.9067,4.6841,4.8085,72400.0],["2011-06-30",4.8281,4.8772,4.7168,4.7954,40000.0],["2011-07-01",4.7986,4.8641,4.7692,4.7888,40600.0],["2011-07-05",4.7954,4.8248,4.6841,4.7397,97200.0],["2011-07-06",4.7463,4.9296,4.7463,4.7954,101400.0],["2011-07-07",4.8281,4.959,4.7921,4.9165,151400.0],["2011-07-08",4.8837,4.9165,4.8281,4.8314,78600.0],["2011-07-11",4.815,4.887,4.7757,4.8346,88600.0],["2011-07-12",4.8706,5.0572,4.8248,4.9918,149200.0],["2011-07-13",5.0016,5.0801,4.9263,5.0409,83800.0],["2011-07-14",5.0801,5.0801,4.8739,4.9427,89000.0],["2011-07-15",4.9361,5.0736,4.7855,5.0605,174000.0],["2011-07-18",5.0409,5.0409,4.887,4.995,54800.0],["2011-07-19",4.9034,5.0572,4.7855,5.0081,97200.0],["2011-07-20",5.0147,5.0605,4.9328,4.9427,32800.0],["2011-07-21",4.9623,5.0081,4.8576,4.995,92000.0],["2011-07-22",5.0016,5.0114,4.9328,4.9918,20400.0],["2011-07-25",4.9656,5.0081,4.9099,4.9394,36800.0],["2011-07-26",4.9263,4.9787,4.8936,4.9165,17800.0],["2011-07-27",4.9165,4.9197,4.8019,4.8117,86800.0],["2011-07-28",4.7855,4.9328,4.7495,4.8968,61200.0],["2011-07-29",4.8412,4.9099,4.8085,4.8379,148600.0],["2011-08-01",4.8674,5.0081,4.7986,5.0048,119800.0],["2011-08-02",5.0016,5.0376,4.9034,4.9394,75600.0],["2011-08-03",4.923,5.0081,4.9034,4.995,73400.0],["2011-08-04",4.9688,4.9983,4.9034,4.9067,109400.0],["2011-08-05",4.923,5.1554,4.8805,5.0474,199000.0],["2011-08-08",4.9754,5.1489,4.7986,4.8052,147400.0],["2011-08-09",4.9132,4.9623,4.599,4.9623,217600.0],["2011-08-10",4.8412,4.8543,4.5073,4.5335,198600.0],["2011-08-11",4.5662,4.8248,4.563,4.7233,112000.0],["2011-08-12",4.7528,4.9525,4.6906,4.9197,175200.0],["2011-08-15",4.9525,4.9787,4.8085,4.8903,117000.0],["2011-08-16",4.8903,4.9099,4.8019,4.851,105400.0],["2011-08-17",4.8936,5.1194,4.8903,5.067,123400.0],["2011-08-18",4.9427,4.9983,4.8903,4.9328,153600.0],["2011-08-19",4.887,5.1096,4.5597,4.9296,185600.0],["2011-08-22",5.0539,5.0539,4.9067,4.9099,125600.0],["2011-08-23",4.9099,5.3191,4.8837,5.3191,256200.0],["2011-08-24",5.2373,5.2667,5.1161,5.2045,146600.0],["2011-08-25",5.2373,5.2373,5.0081,5.0114,97200.0],["2011-08-26",4.9754,5.1751,4.8936,5.1063,68000.0],["2011-08-29",5.1652,5.3322,5.067,5.3158,111800.0],["2011-08-30",5.27,5.4238,5.27,5.3911,185800.0],["2011-08-31",5.4336,5.4336,5.2864,5.3976,116800.0],["2011-09-01",5.3747,5.3813,5.2438,5.2438,94800.0],["2011-09-02",5.1718,5.2438,5.0736,5.126,92800.0],["2011-09-06",4.9361,5.2503,4.9361,5.234,127200.0],["2011-09-07",5.3355,5.3355,5.1554,5.306,408400.0],["2011-09-08",5.2896,5.4467,5.1816,5.2242,122000.0],["2011-09-09",5.1587,5.2143,4.9459,5.0605,140200.0],["2011-09-12",4.9819,5.2209,4.9819,5.1914,80000.0],["2011-09-13",5.1783,5.2733,5.0965,5.2634,93200.0],["2011-09-14",5.2994,5.2994,5.198,5.2569,148200.0],["2011-09-15",5.3027,5.3485,5.2471,5.2994,59000.0],["2011-09-16",5.3322,5.3453,5.2864,5.3093,122600.0],["2011-09-19",5.2602,5.2994,5.1816,5.2896,62800.0],["2011-09-20",5.2896,5.2962,5.1914,5.2209,55800.0],["2011-09-21",5.2242,5.2667,5.1161,5.1391,72000.0],["2011-09-22",5.0343,5.0343,4.8706,4.9296,107400.0],["2011-09-23",4.9197,5.0965,4.6677,5.0801,113800.0],["2011-09-26",5.0998,5.2012,4.9656,5.1783,36600.0],["2011-09-27",5.2569,5.2831,5.1816,5.2242,62600.0],["2011-09-28",5.2111,5.2111,4.9819,4.9885,89400.0],["2011-09-29",5.0932,5.0932,4.9099,4.9852,88400.0],["2011-09-30",4.9165,5.0245,4.8477,4.9623,69800.0],["2011-10-03",4.9492,5.1391,4.9034,4.9067,107200.0],["2011-10-04",4.8903,5.2471,4.7954,5.2209,206400.0],["2011-10-05",5.2176,5.2536,5.1521,5.2471,59600.0],["2011-10-06",5.2405,5.3027,5.2209,5.2994,79800.0],["2011-10-07",5.2994,5.3191,5.1391,5.1718,76000.0],["2011-10-10",5.2667,5.2798,5.1882,5.2634,84400.0],["2011-10-11",5.2503,5.2896,5.2373,5.2831,57800.0],["2011-10-12",5.2831,5.3551,5.2569,5.3158,75000.0],["2011-10-13",5.2994,5.3485,5.2405,5.3322,63000.0],["2011-10-14",5.3551,5.4075,5.3289,5.3944,45000.0],["2011-10-17",5.3682,5.4402,5.3224,5.3387,58200.0],["2011-10-18",5.3518,5.4369,5.2667,5.3944,96800.0],["2011-10-19",5.3682,5.45,5.2896,5.3453,77600.0],["2011-10-20",5.4173,5.4173,5.2602,5.2831,69800.0],["2011-10-21",5.3616,5.4598,5.3289,5.4336,61200.0],["2011-10-24",5.4238,5.6071,5.4206,5.5711,126200.0],["2011-10-25",5.5482,5.5482,5.3682,5.3944,124600.0],["2011-10-26",5.4631,5.5122,5.3518,5.4173,114000.0],["2011-10-27",5.5449,5.6628,5.4893,5.6006,160000.0],["2011-10-28",5.5842,5.8133,5.4664,5.6104,192800.0],["2011-10-31",5.6235,5.8003,5.5318,5.5384,101000.0],["2011-11-01",5.4042,5.4664,5.3518,5.3845,110400.0],["2011-11-02",5.4173,5.5253,5.4173,5.5188,88800.0],["2011-11-03",5.5253,5.6399,5.4795,5.6333,93600.0],["2011-11-04",5.594,5.6137,5.5286,5.5875,39200.0],["2011-11-07",5.5646,5.6137,5.5155,5.5908,81800.0],["2011-11-08",5.5973,5.5973,5.5057,5.5875,47600.0],["2011-11-09",5.4893,5.5449,5.2864,5.4631,81400.0],["2011-11-10",5.5384,5.594,5.3191,5.5613,42800.0],["2011-11-11",5.594,5.6137,5.5842,5.5908,48000.0],["2011-11-14",5.5613,5.5809,5.4173,5.4533,42200.0],["2011-11-15",5.4631,5.5809,5.3845,5.5744,47600.0],["2011-11-16",5.522,5.594,5.4762,5.4795,44200.0],["2011-11-17",5.4991,5.558,5.4304,5.4566,29000.0],["2011-11-18",5.4664,5.5613,5.4402,5.5351,32200.0],["2011-11-21",5.4827,5.5351,5.3715,5.4304,54200.0],["2011-11-22",5.4402,5.4402,5.3813,5.4009,38200.0],["2011-11-23",5.3878,5.3878,5.306,5.3355,67400.0],["2011-11-25",5.3322,5.3846,5.2667,5.2667,28200.0],["2011-11-28",5.3747,5.4729,5.2045,5.4009,144000.0],["2011-11-29",5.4009,5.4598,5.3125,5.3224,146200.0],["2011-11-30",5.4009,5.4893,5.3354,5.4729,141800.0],["2011-12-01",5.4729,5.5482,5.4467,5.5057,72600.0],["2011-12-02",5.558,5.5777,5.4271,5.5613,43200.0],["2011-12-05",5.594,5.63,5.5122,5.5515,98600.0],["2011-12-06",5.5908,5.6791,5.4926,5.6497,69200.0],["2011-12-07",5.6366,5.6922,5.4893,5.6431,34400.0],["2011-12-08",5.6268,5.6268,5.4336,5.4369,60600.0],["2011-12-09",5.5646,5.5711,5.4435,5.558,63400.0],["2011-12-12",5.4991,5.4991,5.3845,5.4206,75200.0],["2011-12-13",5.45,5.4664,5.3813,5.3911,52800.0],["2011-12-14",5.3584,5.4206,5.27,5.27,95800.0],["2011-12-15",5.3551,5.4402,5.3191,5.414,66200.0],["2011-12-16",5.4566,5.4566,5.2831,5.3551,216000.0],["2011-12-19",5.3813,5.4566,5.3256,5.3813,66600.0],["2011-12-20",5.4336,5.4893,5.4075,5.4795,79000.0],["2011-12-21",5.4533,5.4893,5.3551,5.3747,115400.0],["2011-12-22",5.3682,5.414,5.2864,5.3125,128000.0],["2011-12-23",5.3027,5.3224,5.2864,5.2962,74200.0],["2011-12-27",5.2831,5.3289,5.2733,5.3027,76400.0],["2011-12-28",5.3027,5.3027,5.2176,5.2307,57200.0],["2011-12-29",5.2045,5.2765,5.2045,5.2438,125200.0],["2011-12-30",5.2405,5.3027,5.2405,5.2602,77200.0],["2012-01-03",5.3322,5.3911,5.2143,5.2798,139600.0],["2012-01-04",5.2733,5.2733,5.1947,5.1947,49400.0],["2012-01-05",5.1718,5.198,5.1096,5.1718,39600.0],["2012-01-06",5.1783,5.1816,5.1194,5.1292,59200.0],["2012-01-09",5.1227,5.4467,5.1227,5.3289,104200.0],["2012-01-10",5.3616,5.4271,5.3289,5.3551,170600.0],["2012-01-11",5.3355,5.3584,5.2143,5.3256,51000.0],["2012-01-12",5.3387,5.3387,5.2667,5.3125,42000.0],["2012-01-13",5.27,5.3453,5.1914,5.2045,62600.0],["2012-01-17",5.2176,5.2471,5.1063,5.1423,95400.0],["2012-01-18",5.1096,5.2176,5.1096,5.2143,72000.0],["2012-01-19",5.2176,5.234,5.1751,5.2307,37800.0],["2012-01-20",5.2209,5.3093,5.1652,5.2929,42400.0],["2012-01-23",5.306,5.3518,5.2438,5.3191,37200.0],["2012-01-24",5.3093,5.4336,5.2602,5.4336,125400.0],["2012-01-25",5.4042,5.5417,5.3813,5.4762,57400.0],["2012-01-26",5.4795,5.4795,5.3224,5.3551,61800.0],["2012-01-27",5.3616,5.4991,5.2438,5.4991,36600.0],["2012-01-30",5.4533,5.486,5.3649,5.4271,32600.0],["2012-01-31",5.4467,5.5318,5.378,5.4762,56600.0],["2012-02-01",5.4893,5.5613,5.4075,5.5318,77800.0],["2012-02-02",5.5089,5.558,5.5089,5.5548,26400.0],["2012-02-03",5.5679,5.5744,5.5057,5.5449,78600.0],["2012-02-06",5.5057,5.5318,5.4369,5.4729,41600.0],["2012-02-07",5.4926,5.5155,5.4664,5.486,16000.0],["2012-02-08",5.4173,5.486,5.3813,5.45,27400.0],["2012-02-09",5.45,5.45,5.3911,5.4271,36000.0],["2012-02-10",5.4042,5.4435,5.3682,5.3911,49400.0],["2012-02-13",5.4107,5.5024,5.3944,5.4991,52400.0],["2012-02-14",5.4729,5.4729,5.4009,5.4631,22800.0],["2012-02-15",5.4533,5.4566,5.3878,5.4075,49000.0],["2012-02-16",5.4467,5.5384,5.4336,5.4991,71400.0],["2012-02-17",5.4958,5.4991,5.4336,5.4795,26000.0],["2012-02-21",5.4795,5.5024,5.4042,5.4107,14000.0],["2012-02-22",5.4107,5.4107,5.3616,5.378,18200.0],["2012-02-23",5.2831,5.4664,5.2831,5.4631,42800.0],["2012-02-24",5.4566,5.4566,5.3976,5.4009,13000.0],["2012-02-27",5.3551,5.4173,5.342,5.3911,20800.0],["2012-02-28",5.378,5.3976,5.3093,5.3256,171400.0],["2012-02-29",5.3355,5.4107,5.2405,5.2405,68800.0],["2012-03-01",5.2765,5.3158,5.2634,5.27,32800.0],["2012-03-02",5.2536,5.2602,5.0441,5.0998,87400.0],["2012-03-05",5.0834,5.1554,5.0834,5.1489,50400.0],["2012-03-06",5.1227,5.1587,5.0572,5.0605,65600.0],["2012-03-07",5.0703,5.2143,5.0441,5.1849,59200.0],["2012-03-08",5.2012,5.3125,5.1325,5.2536,91200.0],["2012-03-09",5.2405,5.3322,5.1227,5.2176,192800.0],["2012-03-12",5.2111,5.2209,5.1096,5.1456,61200.0],["2012-03-13",5.1783,5.234,5.0867,5.2176,63200.0],["2012-03-14",5.198,5.2012,5.1129,5.126,53200.0],["2012-03-15",5.1325,5.162,5.0965,5.1521,46400.0],["2012-03-16",5.1718,5.198,5.126,5.198,100600.0],["2012-03-19",5.162,5.2634,5.1423,5.234,58200.0],["2012-03-20",5.1882,5.2503,5.1783,5.1783,28400.0],["2012-03-21",5.1783,5.2143,5.1063,5.1554,61200.0],["2012-03-22",5.1358,5.1914,5.1325,5.1849,37600.0],["2012-03-23",5.1718,5.2242,5.1521,5.2209,42200.0],["2012-03-26",5.2503,5.3322,5.2143,5.3158,58400.0],["2012-03-27",5.3125,5.342,5.2471,5.2634,108400.0],["2012-03-28",5.2373,5.2896,5.2373,5.2634,80200.0],["2012-03-29",5.2307,5.306,5.2307,5.2798,39600.0],["2012-03-30",5.3256,5.3747,5.2471,5.2503,121400.0],["2012-04-02",5.2503,5.306,5.2078,5.306,46800.0],["2012-04-03",5.3027,5.3616,5.1849,5.2176,64000.0],["2012-04-04",5.1554,5.1914,5.0867,5.1292,69000.0],["2012-04-05",5.1358,5.1554,5.0736,5.1227,45000.0],["2012-04-09",5.0736,5.103,5.0376,5.0441,63200.0],["2012-04-10",5.0441,5.0474,4.7757,4.8117,108800.0],["2012-04-11",4.8412,4.9067,4.671,4.7495,83000.0],["2012-04-12",4.7594,4.8477,4.7495,4.8019,41000.0],["2012-04-13",4.7954,4.7954,4.6219,4.6546,46200.0],["2012-04-16",4.6546,4.7037,4.5204,4.5597,62200.0],["2012-04-17",4.599,4.6448,4.576,4.5891,68000.0],["2012-04-18",4.5531,4.6121,4.4189,4.4746,136600.0],["2012-04-19",4.4746,4.6088,4.3535,4.3633,106800.0],["2012-04-20",4.4353,4.8936,4.3829,4.7986,219200.0],["2012-04-23",4.7659,4.7659,4.4975,4.5662,112200.0],["2012-04-24",4.5433,4.7266,4.5335,4.7103,90800.0],["2012-04-25",4.7463,4.8019,4.6972,4.7397,78200.0],["2012-04-26",4.743,4.7823,4.7135,4.7233,58000.0],["2012-04-27",4.7201,4.8674,4.7201,4.8052,73800.0],["2012-04-30",4.815,5.1882,4.7823,4.8641,190000.0],["2012-05-01",4.8641,4.9492,4.743,4.7561,70000.0],["2012-05-02",4.7201,4.7692,4.6808,4.7266,44000.0],["2012-05-03",4.7364,4.7364,4.5204,4.6546,70000.0],["2012-05-04",4.6251,4.6382,4.5073,4.5073,88400.0],["2012-05-07",4.4877,4.5924,4.4648,4.5466,36000.0],["2012-05-08",4.5008,4.7299,4.5008,4.6742,78800.0],["2012-05-09",4.6415,4.9034,4.6055,4.7757,174000.0],["2012-05-10",4.8019,4.851,4.7495,4.7888,36000.0],["2012-05-11",4.7626,4.8968,4.7561,4.8805,73400.0],["2012-05-14",4.815,4.8968,4.7528,4.8412,78400.0],["2012-05-15",4.815,4.8608,4.7757,4.8085,30000.0],["2012-05-16",4.8117,4.8968,4.8117,4.8674,27600.0],["2012-05-17",4.8608,4.8608,4.7233,4.7463,47600.0],["2012-05-18",4.7332,4.8085,4.6284,4.7659,116800.0],["2012-05-21",4.7921,4.8674,4.7037,4.8183,41000.0],["2012-05-22",4.7986,4.7986,4.6022,4.6448,84000.0],["2012-05-23",4.6153,4.6841,4.5433,4.6513,122000.0],["2012-05-24",4.6742,4.6742,4.4779,4.6153,130200.0],["2012-05-25",4.6022,4.6612,4.5237,4.5859,30200.0],["2012-05-29",4.6284,4.6972,4.5662,4.6546,58400.0],["2012-05-30",4.6022,4.6677,4.5564,4.6022,75600.0],["2012-05-31",4.6219,4.7724,4.5859,4.7332,94800.0],["2012-06-01",4.6382,4.6939,4.5859,4.6219,69000.0],["2012-06-04",4.6284,4.8772,4.6284,4.7724,164800.0],["2012-06-05",4.7495,4.815,4.7299,4.7528,86800.0],["2012-06-06",4.7626,4.8608,4.7103,4.8314,88600.0],["2012-06-07",4.8576,4.8576,4.7823,4.8379,83200.0],["2012-06-08",4.8117,5.0081,4.8117,4.9132,156600.0],["2012-06-11",4.9328,4.9492,4.7921,4.8772,500800.0],["2012-06-12",4.887,4.9263,4.851,4.9034,90400.0],["2012-06-13",4.8805,4.9361,4.7986,4.8805,98400.0],["2012-06-14",4.9001,4.9623,4.8379,4.9034,70600.0],["2012-06-15",4.8772,4.9328,4.7855,4.8641,414800.0],["2012-06-18",4.8477,4.923,4.8346,4.8903,78400.0],["2012-06-19",4.9034,4.9263,4.8641,4.887,69600.0],["2012-06-20",4.8739,4.8739,4.779,4.7921,26800.0],["2012-06-21",4.7823,4.7823,4.6251,4.6382,50200.0],["2012-06-22",4.6448,4.6808,4.4811,4.4844,187400.0],["2012-06-25",4.4418,4.5564,4.4418,4.5302,123200.0],["2012-06-26",4.563,4.5728,4.4713,4.5139,28400.0],["2012-06-27",4.5171,4.576,4.4975,4.5728,39600.0],["2012-06-28",4.5368,4.5826,4.4844,4.5597,49000.0],["2012-06-29",4.6448,4.9165,4.6448,4.8903,80000.0],["2012-07-02",4.8706,4.9165,4.8052,4.9165,94200.0],["2012-07-03",4.9034,4.9558,4.8608,4.9034,60000.0],["2012-07-05",4.8739,4.9099,4.8576,4.887,19400.0],["2012-07-06",4.8346,4.887,4.7888,4.851,27800.0],["2012-07-09",4.8772,4.923,4.8772,4.9001,67600.0],["2012-07-10",4.9034,4.923,4.8477,4.8543,39200.0],["2012-07-11",4.8772,4.8772,4.7463,4.7986,57800.0],["2012-07-12",4.7495,4.8805,4.6808,4.8281,41600.0],["2012-07-13",4.8346,4.9328,4.7495,4.8903,74400.0],["2012-07-16",4.9001,4.9001,4.8085,4.8641,30000.0],["2012-07-17",4.9034,4.9328,4.7037,4.7168,120800.0],["2012-07-18",4.7299,4.7921,4.5368,4.6121,199800.0],["2012-07-19",4.6153,4.6317,4.5826,4.6186,70000.0],["2012-07-20",4.6153,4.815,4.5891,4.7004,122600.0],["2012-07-23",4.6317,4.7528,4.5597,4.6186,226600.0],["2012-07-24",4.6415,4.6415,4.5826,4.6284,66200.0],["2012-07-25",4.6513,4.6939,4.5924,4.6579,37600.0],["2012-07-26",4.6873,4.7201,4.6546,4.6841,19600.0],["2012-07-27",4.7135,4.8674,4.707,4.8641,33600.0],["2012-07-30",4.8477,4.8477,4.7397,4.7463,14400.0],["2012-07-31",4.7463,4.7823,4.7332,4.7463,34200.0],["2012-08-01",4.7561,4.7659,4.6939,4.7037,95800.0],["2012-08-02",4.7135,4.7724,4.6873,4.7266,47800.0],["2012-08-03",4.7397,4.9099,4.7397,4.887,36200.0],["2012-08-06",4.9001,4.9067,4.8019,4.8248,31400.0],["2012-08-07",4.851,4.8641,4.707,4.7233,37200.0],["2012-08-08",4.7233,4.7233,4.6317,4.671,93600.0],["2012-08-09",4.6481,4.6972,4.6481,4.6775,43600.0],["2012-08-10",4.6808,4.6808,4.6055,4.6153,22800.0],["2012-08-13",4.6153,4.6972,4.599,4.6972,90400.0],["2012-08-14",4.7037,4.7037,4.6317,4.6644,25600.0],["2012-08-15",4.635,4.6612,4.6153,4.6481,17800.0],["2012-08-16",4.6448,4.6808,4.6153,4.6808,36000.0],["2012-08-17",4.6644,4.8281,4.6513,4.8085,74600.0],["2012-08-20",4.7594,4.8936,4.7103,4.8837,31800.0],["2012-08-21",4.887,4.9132,4.779,4.779,71000.0],["2012-08-22",4.7626,4.8903,4.7397,4.8346,36400.0],["2012-08-23",4.7888,4.8477,4.779,4.8183,31000.0],["2012-08-24",4.8314,4.9001,4.7986,4.8608,12000.0],["2012-08-27",4.8346,4.8576,4.8085,4.8445,18400.0],["2012-08-28",4.8314,4.8674,4.7888,4.851,35000.0],["2012-08-29",4.8576,4.9001,4.7659,4.8903,50200.0],["2012-08-30",4.8641,4.8903,4.7986,4.8019,37600.0],["2012-08-31",4.8346,4.9165,4.7986,4.8706,64200.0],["2012-09-04",4.8248,4.9132,4.7332,4.7986,108600.0],["2012-09-05",4.7921,4.8772,4.707,4.7266,71200.0],["2012-09-06",4.9034,4.9394,4.7954,4.923,76600.0],["2012-09-07",4.9099,4.923,4.815,4.9132,72200.0],["2012-09-10",4.9099,4.9885,4.8608,4.9165,22600.0],["2012-09-11",4.9558,4.9852,4.8641,4.9034,53600.0],["2012-09-12",4.9034,4.9394,4.8805,4.9296,107000.0],["2012-09-13",4.9394,4.9558,4.8739,4.9263,70200.0],["2012-09-14",4.9099,4.9263,4.8576,4.8674,91800.0],["2012-09-17",4.8445,4.9459,4.8281,4.9067,54400.0],["2012-09-18",4.8903,4.9361,4.8445,4.9132,37800.0],["2012-09-19",5.0081,5.103,4.9427,5.0016,112800.0],["2012-09-20",4.9918,5.0081,4.8772,4.9328,34600.0],["2012-09-21",4.9983,5.0278,4.9099,4.9099,132000.0],["2012-09-24",4.9132,4.9787,4.8477,4.9557,55200.0],["2012-09-25",4.9721,4.9852,4.8903,4.9165,51600.0],["2012-09-26",4.9263,5.0212,4.9034,4.9328,80800.0],["2012-09-27",4.9394,5.0114,4.9394,4.9983,56600.0],["2012-09-28",4.9983,5.0016,4.9001,4.9623,35200.0],["2012-10-01",4.9754,5.0016,4.9394,4.9819,31200.0],["2012-10-02",4.9852,5.0048,4.923,4.995,35400.0],["2012-10-03",5.0179,5.0245,4.9525,4.9885,50600.0],["2012-10-04",5.0179,5.0703,4.9787,5.0703,112600.0],["2012-10-05",5.0539,5.0703,5.0048,5.0409,44600.0],["2012-10-08",5.0343,5.09,4.9656,5.031,31600.0],["2012-10-09",5.0278,5.0605,4.9754,5.0245,21800.0],["2012-10-10",5.0179,5.0736,5.0081,5.0376,22800.0],["2012-10-11",5.0539,5.1816,5.0278,5.0605,32600.0],["2012-10-12",5.0539,5.0703,5.0245,5.031,23800.0],["2012-10-15",5.0376,5.0539,5.0081,5.0409,31400.0],["2012-10-16",5.0114,5.0867,5.0081,5.0114,57800.0],["2012-10-17",5.0048,5.067,4.9688,5.0376,22800.0],["2012-10-18",5.031,5.0474,4.887,4.887,36800.0],["2012-10-19",4.8706,5.0179,4.8706,4.923,76000.0],["2012-10-22",4.9001,4.9787,4.8314,4.8576,88600.0],["2012-10-23",4.8314,4.8805,4.7757,4.8805,85200.0],["2012-10-24",4.9067,4.9067,4.7855,4.8215,41800.0],["2012-10-25",4.8576,4.9067,4.7692,4.8968,26400.0],["2012-10-26",4.8936,4.9656,4.8183,4.8936,53800.0],["2012-10-31",4.8837,4.9328,4.7724,4.8674,56000.0],["2012-11-01",4.8772,4.9688,4.8412,4.9492,46600.0],["2012-11-02",4.9492,5.0016,4.7757,4.7823,72000.0],["2012-11-05",4.7954,4.9034,4.7495,4.8543,22000.0],["2012-11-06",4.8543,4.9361,4.8543,4.9034,36000.0],["2012-11-07",4.8674,4.8936,4.7855,4.8085,66800.0],["2012-11-08",4.8052,4.851,4.7135,4.7364,27600.0],["2012-11-09",4.7103,4.7299,4.6644,4.6906,31000.0],["2012-11-12",4.6939,4.7397,4.6644,4.6808,24400.0],["2012-11-13",4.6742,4.7495,4.599,4.6873,40200.0],["2012-11-14",4.6808,4.743,4.6284,4.6612,27600.0],["2012-11-15",4.6415,4.6677,4.5695,4.5859,30400.0],["2012-11-16",4.5662,4.7724,4.5368,4.7037,79400.0],["2012-11-19",4.7266,4.9361,4.7103,4.9328,29800.0],["2012-11-20",4.9099,4.9099,4.7495,4.8477,52200.0],["2012-11-21",4.8706,4.8739,4.7233,4.8183,20600.0],["2012-11-23",4.8412,5.6137,4.8412,5.5286,290000.0],["2012-11-26",5.5351,5.6759,5.5057,5.5548,167400.0],["2012-11-27",5.5875,5.6333,5.4173,5.4533,109000.0],["2012-11-28",5.4238,5.5646,5.3485,5.558,76200.0],["2012-11-29",5.6104,5.6104,5.45,5.5646,124000.0],["2012-11-30",5.7282,5.7872,5.5679,5.617,448800.0],["2012-12-03",5.7282,5.7282,5.63,5.6562,298800.0],["2012-12-04",5.6628,5.8101,5.6333,5.797,322400.0],["2012-12-05",5.8582,5.9079,5.6631,5.6937,477600.0],["2012-12-06",5.6899,5.8085,5.6631,5.7779,259600.0],["2012-12-07",5.8123,5.8123,5.6364,5.7282,129000.0],["2012-12-10",5.6976,5.7358,5.514,5.6096,161800.0],["2012-12-11",5.6096,5.6402,5.4834,5.6173,74600.0],["2012-12-12",5.6173,5.6173,5.4222,5.4375,117600.0],["2012-12-13",5.4261,5.4681,5.4108,5.4261,34400.0],["2012-12-14",5.3955,5.4643,5.2808,5.3114,90600.0],["2012-12-17",5.3305,5.3611,5.2081,5.3228,112600.0],["2012-12-18",5.3458,5.4643,5.3228,5.4567,132000.0],["2012-12-19",5.4681,5.472,5.2999,5.4452,155000.0],["2012-12-20",5.4375,5.6058,5.4031,5.579,65600.0],["2012-12-21",5.5446,5.6402,5.2578,5.6058,297400.0],["2012-12-24",5.6287,5.6287,5.3917,5.449,40800.0],["2012-12-26",5.4758,5.5752,5.3993,5.4299,35800.0],["2012-12-27",5.6364,5.6364,5.3993,5.5523,119600.0],["2012-12-28",5.5523,5.5981,5.4987,5.5293,91600.0],["2012-12-31",5.4949,5.6211,5.4949,5.579,104000.0],["2013-01-02",5.6402,5.6402,5.4987,5.537,151600.0],["2013-01-03",5.5025,5.5599,5.449,5.4681,105000.0],["2013-01-04",5.4567,5.537,5.3955,5.4222,52600.0],["2013-01-07",5.384,5.4528,5.3572,5.3878,62600.0],["2013-01-08",5.3572,5.4528,5.3572,5.4452,53600.0],["2013-01-09",5.472,5.5255,5.449,5.5102,40200.0],["2013-01-10",5.5025,5.5255,5.3917,5.4452,47400.0],["2013-01-11",5.4605,5.5064,5.4146,5.4949,54400.0],["2013-01-14",5.4873,5.5408,5.4261,5.4873,69000.0],["2013-01-15",5.4758,5.4758,5.3611,5.3917,165000.0],["2013-01-16",5.3955,5.449,5.3075,5.3266,143000.0],["2013-01-17",5.3534,5.3764,5.3305,5.3458,50800.0],["2013-01-18",5.319,5.3611,5.3075,5.3343,63400.0],["2013-01-22",5.3228,5.3496,5.3152,5.3228,92400.0],["2013-01-23",5.319,5.3534,5.2693,5.3343,221800.0],["2013-01-24",5.3114,5.3305,5.2769,5.3305,57200.0],["2013-01-25",5.3534,5.3764,5.2961,5.3381,158000.0],["2013-01-28",5.3496,5.3496,5.2731,5.2808,89800.0],["2013-01-29",5.2769,5.3114,5.2731,5.2808,79200.0],["2013-01-30",5.2846,5.3037,5.2196,5.2502,211000.0],["2013-01-31",5.2578,5.3458,5.2502,5.2808,164600.0],["2013-02-01",5.3152,5.3534,5.2731,5.2808,185000.0],["2013-02-04",5.254,5.3114,5.2005,5.2578,113400.0],["2013-02-05",5.2655,5.2961,5.2081,5.2349,81800.0],["2013-02-06",5.2196,5.2808,5.2081,5.2731,37200.0],["2013-02-07",5.2769,5.3114,5.2349,5.2616,43200.0],["2013-02-08",5.2922,5.3152,5.2693,5.2922,67200.0],["2013-02-11",5.2922,5.3343,5.2272,5.2616,41400.0],["2013-02-12",5.2693,5.2961,5.2463,5.2463,53200.0],["2013-02-13",5.2349,5.2655,5.1813,5.2081,42800.0],["2013-02-14",5.2005,5.2578,5.0857,5.1087,77400.0],["2013-02-15",5.1278,5.1622,5.1125,5.1355,76800.0],["2013-02-19",5.1622,5.2158,5.1469,5.1928,80800.0],["2013-02-20",5.1813,5.2196,5.1125,5.124,65800.0],["2013-02-21",5.1202,5.1813,5.0513,5.1393,101800.0],["2013-02-22",5.1622,5.1966,5.1163,5.1813,64800.0],["2013-02-25",5.1928,5.2081,5.1278,5.1278,52600.0],["2013-02-26",5.1508,5.1813,5.0743,5.1546,55400.0],["2013-02-27",5.1622,5.1622,5.0819,5.1125,65400.0],["2013-02-28",5.0896,5.1775,5.0857,5.1163,74600.0],["2013-03-01",5.101,5.1813,5.0513,5.1699,60600.0],["2013-03-04",5.1699,5.3343,5.1431,5.3114,67600.0],["2013-03-05",5.3343,5.3381,5.254,5.2961,58600.0],["2013-03-06",5.2808,5.3228,5.2158,5.2196,50000.0],["2013-03-07",5.2349,5.3534,5.2349,5.3266,42800.0],["2013-03-08",5.3611,5.4452,5.3496,5.4031,58400.0],["2013-03-11",5.3764,5.3917,5.2808,5.2961,41400.0],["2013-03-12",5.2769,5.384,5.2081,5.2846,47600.0],["2013-03-13",5.3037,5.3764,5.2808,5.2961,44400.0],["2013-03-14",5.3152,5.3534,5.2846,5.3458,14400.0],["2013-03-15",5.3458,5.3534,5.2846,5.3343,119600.0],["2013-03-18",5.2922,5.3572,5.2922,5.3419,61200.0],["2013-03-19",5.3305,5.3764,5.3114,5.3381,139400.0],["2013-03-20",5.3458,5.4108,5.3458,5.3802,120000.0],["2013-03-21",5.3458,5.449,5.3419,5.3496,125600.0],["2013-03-22",5.3458,5.3764,5.3037,5.3458,57200.0],["2013-03-25",5.3075,5.3343,5.2387,5.2578,97800.0],["2013-03-26",5.2578,5.3534,5.2196,5.3458,113000.0],["2013-03-27",5.3266,5.4414,5.2731,5.4108,145200.0],["2013-03-28",5.4261,5.449,5.3114,5.3725,54600.0],["2013-04-01",5.2387,5.3458,5.2387,5.2884,122200.0],["2013-04-02",5.3037,5.3496,5.2731,5.3343,99000.0],["2013-04-03",5.3305,5.3305,5.2616,5.3075,37200.0],["2013-04-04",5.1928,5.3343,5.1928,5.3305,51800.0],["2013-04-05",5.2502,5.3572,5.2502,5.3458,37000.0],["2013-04-08",5.3496,5.3687,5.3266,5.3572,38000.0],["2013-04-09",5.3725,5.4261,5.3419,5.3802,29000.0],["2013-04-10",5.384,5.4069,5.3458,5.384,42200.0],["2013-04-11",5.3534,5.4299,5.3534,5.4222,46600.0],["2013-04-12",5.4299,5.472,5.4069,5.4375,40000.0],["2013-04-15",5.4375,5.4758,5.3381,5.3458,137200.0],["2013-04-16",5.3802,5.449,5.3152,5.384,36000.0],["2013-04-17",5.3496,5.3534,5.2693,5.2961,48600.0],["2013-04-18",5.2961,5.3802,5.2961,5.3305,65800.0],["2013-04-19",5.3266,5.4299,5.3266,5.4031,41000.0],["2013-04-22",5.4375,5.5064,5.3572,5.4299,26800.0],["2013-04-23",5.4528,5.5446,5.4299,5.5217,52600.0],["2013-04-24",5.5025,5.5255,5.472,5.514,14600.0],["2013-04-25",5.5178,5.6134,5.4987,5.5637,32600.0],["2013-04-26",5.537,5.6287,5.5255,5.5714,40400.0],["2013-04-29",5.5599,5.6287,5.5523,5.5828,30600.0],["2013-04-30",5.579,5.6326,5.5714,5.6326,51400.0],["2013-05-01",5.6173,5.6937,5.537,5.537,77200.0],["2013-05-02",5.5599,5.6823,5.5599,5.602,45400.0],["2013-05-03",5.6593,5.6861,5.579,5.6096,37400.0],["2013-05-06",5.6249,5.6249,5.5446,5.6134,13400.0],["2013-05-07",5.6058,5.6287,5.5676,5.6249,20800.0],["2013-05-08",5.5905,5.6517,5.5446,5.6517,32600.0],["2013-05-09",5.6287,5.6746,5.5637,5.5943,23800.0],["2013-05-10",5.602,5.6593,5.5484,5.6096,20000.0],["2013-05-13",5.6134,5.667,5.6134,5.6517,27800.0],["2013-05-14",5.6784,5.6976,5.6134,5.6746,37600.0],["2013-05-15",5.6708,5.927,5.6708,5.9079,58200.0],["2013-05-16",5.9079,6.0417,5.8314,5.9882,99200.0],["2013-05-17",5.9958,6.0417,5.9652,5.9958,58800.0],["2013-05-20",5.9958,6.0761,5.9767,6.057,163600.0],["2013-05-21",6.0494,6.6956,6.0494,6.6497,226800.0],["2013-05-22",6.6497,6.6535,6.0608,6.1029,117400.0],["2013-05-23",6.1105,6.1105,5.8046,6.0914,171600.0],["2013-05-24",6.0341,6.21,6.0341,6.1526,30000.0],["2013-05-28",6.1794,6.2826,6.1717,6.2711,56000.0],["2013-05-29",6.2138,6.2138,6.1335,6.1755,22800.0],["2013-05-30",6.2138,6.2864,6.1832,6.2864,59200.0],["2013-05-31",6.2329,6.3361,6.0914,6.2826,64600.0],["2013-06-03",6.2903,6.6497,6.2903,6.6076,221600.0],["2013-06-04",6.5809,6.7759,6.4317,6.4776,252000.0],["2013-06-05",6.4891,6.7032,6.4776,6.6421,88600.0],["2013-06-06",6.6229,6.8294,6.5465,6.8218,137800.0],["2013-06-07",6.8677,6.8677,6.7032,6.7568,87200.0],["2013-06-10",6.7606,6.948,6.7032,6.8791,103000.0],["2013-06-11",6.8218,6.86,6.7147,6.7912,40800.0],["2013-06-12",6.818,6.8983,6.7262,6.7988,31400.0],["2013-06-13",6.7682,6.8447,6.6918,6.8409,61800.0],["2013-06-14",6.8065,6.8524,6.5388,6.5771,38400.0],["2013-06-17",6.6229,6.6879,6.4929,6.6421,23600.0],["2013-06-18",6.5923,6.795,6.5923,6.6765,52200.0],["2013-06-19",6.6574,6.7415,6.5503,6.5847,30800.0],["2013-06-20",6.512,6.5809,6.4203,6.4432,30800.0],["2013-06-21",6.4623,6.6115,6.4585,6.6038,99400.0],["2013-06-24",6.5618,6.6115,6.3667,6.535,57800.0],["2013-06-25",6.5885,6.6344,6.5197,6.5962,31400.0],["2013-06-26",6.6382,6.6612,6.5847,6.6038,23800.0],["2013-06-27",6.5771,6.6612,6.5694,6.6191,38600.0],["2013-06-28",6.5809,6.8333,6.5579,6.6803,146200.0],["2013-07-01",6.5656,6.8027,6.5656,6.7759,20600.0],["2013-07-02",6.4623,6.818,6.4623,6.6497,21200.0],["2013-07-03",6.6,6.7377,6.5541,6.6306,15200.0],["2013-07-05",6.6765,6.8371,6.5694,6.8065,31000.0],["2013-07-08",6.7759,6.925,6.7721,6.9021,33800.0],["2013-07-09",6.925,7.1353,6.9021,7.0512,74800.0],["2013-07-10",7.0359,7.0512,6.8753,6.9288,50000.0],["2013-07-11",7.0971,7.12,6.7109,6.8524,66600.0],["2013-07-12",6.818,6.8562,6.6535,6.6612,30600.0],["2013-07-15",6.6421,6.9136,6.5771,6.9059,43400.0],["2013-07-16",6.8906,7.013,6.8333,6.9441,65400.0],["2013-07-17",6.9365,6.9977,6.8294,6.9136,37600.0],["2013-07-18",6.9403,6.9403,6.8715,6.9136,61200.0],["2013-07-19",6.9097,6.9747,6.883,6.9556,66800.0],["2013-07-22",6.9059,7.0359,6.7682,6.8294,130200.0],["2013-07-23",6.8638,6.9212,6.7759,6.8294,36400.0],["2013-07-24",6.8333,6.883,6.7491,6.8562,24600.0],["2013-07-25",6.8562,6.9824,6.8256,6.9824,55000.0],["2013-07-26",6.9709,7.0053,6.7988,6.8218,23400.0],["2013-07-29",6.86,6.86,6.6688,6.7262,21800.0],["2013-07-30",6.7721,6.7721,6.6803,6.7377,9800.0],["2013-07-31",6.7377,6.818,6.6994,6.7988,25600.0],["2013-08-01",6.8333,6.9288,6.8294,6.8485,30600.0],["2013-08-02",6.7988,6.9365,6.7606,6.883,29800.0],["2013-08-05",6.9441,6.9441,6.7682,6.8447,27000.0],["2013-08-06",6.8065,6.8218,6.6497,6.7071,37000.0],["2013-08-07",6.6688,6.6688,6.4088,6.5656,49200.0],["2013-08-08",6.5809,6.7224,6.5809,6.7109,18600.0],["2013-08-09",6.6994,6.7912,6.5885,6.7835,34600.0],["2013-08-12",6.7262,6.8027,6.6535,6.6803,9400.0],["2013-08-13",6.6918,6.6918,6.5235,6.5579,14400.0],["2013-08-14",6.5388,6.5847,6.5006,6.5044,14800.0],["2013-08-15",6.47,6.47,6.2444,6.252,42200.0],["2013-08-16",6.2061,6.2635,6.1488,6.2253,36200.0],["2013-08-19",6.1373,6.8409,6.0991,6.665,118400.0],["2013-08-20",6.6918,6.7606,6.5656,6.6918,16200.0],["2013-08-21",6.6535,6.6535,6.3935,6.3973,26600.0],["2013-08-22",6.3782,6.5197,6.3782,6.5006,14200.0],["2013-08-23",6.4929,6.5694,6.447,6.4776,13400.0],["2013-08-26",6.4279,6.6688,6.317,6.4815,26400.0],["2013-08-27",6.4088,6.6268,6.2214,6.2329,43400.0],["2013-08-28",6.2176,6.4547,6.2023,6.2291,59600.0],["2013-08-29",6.2367,6.3056,6.21,6.2903,20000.0],["2013-08-30",6.2558,6.2597,6.0799,6.122,66800.0],["2013-09-03",6.1717,6.3247,5.9767,6.2635,58200.0],["2013-09-04",6.252,6.4012,6.2061,6.4012,41200.0],["2013-09-05",6.405,6.405,6.2941,6.3514,18600.0],["2013-09-06",6.3209,6.3209,6.0991,6.1641,65000.0],["2013-09-09",6.1679,6.6688,5.9882,6.5694,75800.0],["2013-09-10",6.5388,6.5388,6.4241,6.535,29600.0],["2013-09-11",6.5082,6.6038,6.4241,6.4968,47200.0],["2013-09-12",6.4279,6.6038,6.3973,6.4929,76000.0],["2013-09-13",6.5159,6.6421,6.4356,6.5847,50800.0],["2013-09-16",6.6535,6.6535,6.5197,6.5426,18200.0],["2013-09-17",6.5197,6.6497,6.5197,6.5771,33800.0],["2013-09-18",6.5962,6.6918,6.5923,6.6918,21000.0],["2013-09-19",6.5885,6.73,6.512,6.7032,48800.0],["2013-09-20",6.7032,6.7835,6.5579,6.7338,128600.0],["2013-09-23",6.7262,6.8906,6.665,6.8294,56600.0],["2013-09-24",6.7606,6.9327,6.7606,6.883,33600.0],["2013-09-25",6.883,6.99,6.883,6.9671,25600.0],["2013-09-26",6.99,7.0512,6.8868,7.0283,32600.0],["2013-09-27",6.9747,7.0359,6.9136,6.9441,15200.0],["2013-09-30",6.883,6.883,6.6612,6.8294,62400.0],["2013-10-01",6.7835,6.9021,6.7606,6.8562,22000.0],["2013-10-02",6.7721,7.0244,6.6841,6.7147,64800.0],["2013-10-03",6.7682,6.7835,6.6535,6.7071,49000.0],["2013-10-04",6.6918,6.9174,6.6918,6.8447,79400.0],["2013-10-07",6.7988,6.8562,6.6841,6.6879,25000.0],["2013-10-08",6.6306,6.6918,6.5273,6.6153,56800.0],["2013-10-09",6.6153,6.7032,6.5541,6.5962,42400.0],["2013-10-10",6.6612,6.7682,6.5006,6.6918,70600.0],["2013-10-11",6.6574,6.8218,6.5885,6.818,36000.0],["2013-10-14",6.7682,7.0283,6.7529,6.9365,73600.0],["2013-10-15",6.925,7.0703,6.9021,7.0397,67200.0],["2013-10-16",7.1009,7.1353,6.99,7.0091,37400.0],["2013-10-17",6.9786,7.1353,6.9786,7.0397,28200.0],["2013-10-18",7.1162,7.2501,7.0665,7.185,58400.0],["2013-10-21",7.1698,7.1889,7.0627,7.0818,54400.0],["2013-10-22",7.1277,7.1889,7.013,7.0589,27400.0],["2013-10-23",7.055,7.1774,7.055,7.1239,21600.0],["2013-10-24",7.1583,7.185,7.0703,7.1812,16200.0],["2013-10-25",7.1889,7.2386,7.1545,7.1812,20800.0],["2013-10-28",7.1277,7.2195,7.12,7.1889,23800.0],["2013-10-29",7.2233,7.2883,7.0971,7.2348,41000.0],["2013-10-30",7.2348,7.2348,7.0474,7.078,29600.0],["2013-10-31",7.0436,7.0474,6.9059,7.0015,55600.0],["2013-11-01",6.9824,7.2653,6.9288,7.1506,95000.0],["2013-11-04",7.2271,7.2539,7.0856,7.1506,48000.0],["2013-11-05",7.143,7.3801,7.078,7.1698,37200.0],["2013-11-06",7.185,7.3074,7.1506,7.1506,16000.0],["2013-11-07",7.1659,7.2501,7.078,7.0818,31200.0],["2013-11-08",7.1124,7.2233,7.0818,7.1889,34000.0],["2013-11-11",7.1545,7.2348,7.1545,7.1774,75400.0],["2013-11-12",7.1239,7.2118,7.1124,7.208,15400.0],["2013-11-13",7.185,7.2003,7.0818,7.2003,20400.0],["2013-11-14",7.1736,7.1736,7.0856,7.12,18200.0],["2013-11-15",7.1086,7.2042,7.0971,7.1927,37000.0],["2013-11-18",7.1889,7.2653,7.143,7.208,16600.0],["2013-11-19",7.1009,7.2042,7.1009,7.1659,19000.0],["2013-11-20",7.2003,7.2195,7.1047,7.1927,25000.0],["2013-11-21",7.2003,7.3992,7.185,7.3762,40200.0],["2013-11-22",7.3571,7.6822,7.3418,7.5407,46400.0],["2013-11-25",7.5866,7.8389,7.5866,7.7739,32200.0],["2013-11-26",7.8122,7.9651,7.6745,7.9231,45800.0],["2013-11-27",7.9039,8.0837,7.8733,8.076,37800.0],["2013-11-29",8.1372,8.1372,8.0034,8.076,13800.0],["2013-12-02",8.0225,8.0416,7.6554,7.7089,36000.0],["2013-12-03",7.7242,7.8657,7.6745,7.7625,49600.0],["2013-12-04",7.7127,7.9689,7.5521,7.5827,50800.0],["2013-12-05",7.5521,7.9422,7.5521,7.816,87600.0],["2013-12-06",7.8236,8.0531,7.8122,7.9498,42400.0],["2013-12-09",7.9804,8.1716,7.9804,8.1678,73400.0],["2013-12-10",8.1678,8.2098,7.9575,7.9881,53400.0],["2013-12-11",7.9651,7.9651,7.8007,7.8772,37600.0],["2013-12-12",7.8466,7.9231,7.5866,7.6286,52600.0],["2013-12-13",7.6669,7.7051,7.5866,7.6171,42800.0],["2013-12-16",7.6745,7.881,7.6745,7.8351,34800.0],["2013-12-17",7.7472,7.7472,7.7472,7.7472,0.0],["2013-12-18",7.7816,7.9039,7.7433,7.8198,50800.0],["2013-12-19",7.7892,7.7892,7.5789,7.6133,49800.0],["2013-12-20",7.6516,7.8733,7.6516,7.8045,261600.0],["2013-12-23",7.8619,7.8772,7.7089,7.8733,59000.0],["2013-12-24",7.858,7.8886,7.728,7.816,34400.0],["2013-12-26",7.8198,7.8198,7.6363,7.7127,51600.0],["2013-12-27",7.7548,7.7548,7.6783,7.6936,37800.0],["2013-12-30",7.6669,7.9078,7.5789,7.8007,48800.0],["2013-12-31",7.8236,7.8236,7.4795,7.7089,65600.0],["2014-01-02",7.858,7.9613,7.5866,7.663,87400.0],["2014-01-03",7.663,7.9192,7.491,7.816,114800.0],["2014-01-06",7.8733,8.0187,7.8733,7.9995,41000.0],["2014-01-07",8.0339,8.1793,7.9957,8.1219,39600.0],["2014-01-08",8.1181,8.2251,8.0416,8.0569,43600.0],["2014-01-09",8.1066,8.1066,7.9651,8.0301,29800.0],["2014-01-10",8.0531,8.1525,8.0301,8.0951,25400.0],["2014-01-13",8.1295,8.1448,8.0301,8.0798,57800.0],["2014-01-14",8.1142,8.1142,7.6516,8.099,21400.0],["2014-01-15",8.0798,8.1448,7.9957,8.076,31800.0],["2014-01-16",8.0263,8.1334,7.9919,8.0301,28800.0],["2014-01-17",8.0072,8.164,8.0072,8.164,53400.0],["2014-01-21",8.2443,8.3016,8.1831,8.2251,23200.0],["2014-01-22",8.2251,8.2481,8.0034,8.0569,55600.0],["2014-01-23",7.6707,8.2022,7.6707,8.0684,36200.0],["2014-01-24",8.0454,8.1601,7.9192,8.0913,65400.0],["2014-01-27",8.2366,8.4049,7.9307,8.0684,29800.0],["2014-01-28",8.0416,8.3169,8.0339,8.2672,78400.0],["2014-01-29",8.1563,8.1945,7.946,7.9842,49800.0],["2014-01-30",8.0951,8.2251,7.9881,8.1448,51800.0],["2014-01-31",7.9957,8.1334,7.858,7.9269,67400.0],["2014-02-03",7.7701,8.1142,7.5483,7.6057,100000.0],["2014-02-04",7.6095,7.8657,7.2998,7.6095,97400.0],["2014-02-05",7.5674,7.5674,7.4565,7.5063,37000.0],["2014-02-06",7.5598,7.5904,7.4336,7.533,52200.0],["2014-02-07",7.5254,7.5789,7.2768,7.4183,47800.0],["2014-02-10",7.3151,7.3304,7.1927,7.2156,42800.0],["2014-02-11",7.1927,7.4336,7.185,7.4298,35800.0],["2014-02-12",7.426,7.5521,7.3495,7.5215,40600.0],["2014-02-13",7.4374,7.8772,7.3992,7.8045,49000.0],["2014-02-14",7.8198,8.5119,7.6707,8.3934,128200.0],["2014-02-18",8.4546,8.4546,8.2098,8.3628,47400.0],["2014-02-19",8.3093,8.4202,7.9575,8.0187,35400.0],["2014-02-20",7.9536,8.2596,7.9231,8.206,32800.0],["2014-02-21",8.2366,8.2366,7.9422,7.9766,58200.0],["2014-02-24",8.0148,8.3666,8.0148,8.1869,39000.0],["2014-02-25",8.2098,8.2404,8.0913,8.2022,12400.0],["2014-02-26",8.2366,8.3131,7.9689,8.0531,24400.0],["2014-02-27",8.0186,8.1334,7.9651,8.1181,15000.0],["2014-02-28",8.1487,8.2481,7.9001,8.0454,34000.0],["2014-03-03",7.9536,8.0225,7.7395,7.8695,45800.0],["2014-03-04",7.9345,8.4699,7.9345,8.3819,77800.0],["2014-03-05",8.336,8.3934,8.076,8.1563,48400.0],["2014-03-06",8.1448,8.2557,7.9957,8.2557,44400.0],["2014-03-07",8.3169,8.3169,8.2213,8.3131,19000.0],["2014-03-10",8.2672,8.3896,8.1678,8.3743,35800.0],["2014-03-11",8.2748,8.3169,8.0951,8.1295,22800.0],["2014-03-12",8.1831,8.3131,8.0837,8.2443,26000.0],["2014-03-13",8.3016,8.3016,8.0339,8.1334,22000.0],["2014-03-14",8.0798,8.2901,7.9804,8.0072,30600.0],["2014-03-17",8.1448,8.1448,7.9919,8.0263,20200.0],["2014-03-18",8.0531,8.0913,7.9766,8.0798,21200.0],["2014-03-19",8.0339,8.076,7.9307,7.9575,27400.0],["2014-03-20",7.9116,8.3666,7.8848,8.099,34400.0],["2014-03-21",8.0798,8.0798,7.9269,7.9919,97000.0],["2014-03-24",7.9995,8.0263,7.8083,7.8428,35800.0],["2014-03-25",7.7816,7.9345,7.7816,7.8695,26000.0],["2014-03-26",7.9536,7.9536,7.598,7.6018,41400.0],["2014-03-27",7.6363,7.6477,7.3342,7.4107,62800.0],["2014-03-28",7.4565,7.5292,7.2692,7.3112,63800.0],["2014-03-31",7.4221,7.5521,7.3648,7.4604,75000.0],["2014-04-01",7.491,7.686,7.4527,7.6286,40600.0],["2014-04-02",7.6783,7.7051,7.4795,7.4948,44000.0],["2014-04-03",7.533,7.6057,7.2195,7.3074,22400.0],["2014-04-04",7.3724,8.0875,7.1124,7.9689,281200.0],["2014-04-07",7.9689,8.2557,7.4833,7.8428,63200.0],["2014-04-08",7.881,8.0263,7.793,7.9345,47200.0],["2014-04-09",7.9345,8.1257,7.9345,8.0798,37400.0],["2014-04-10",8.0378,8.1219,7.5866,7.6898,66000.0],["2014-04-11",7.6133,7.663,7.4718,7.5904,46000.0],["2014-04-14",7.686,7.7433,7.5521,7.5942,20400.0],["2014-04-15",7.6133,7.6133,7.3036,7.4833,68200.0],["2014-04-16",7.5674,7.5674,7.3648,7.4948,39600.0],["2014-04-17",7.4489,7.8236,7.3801,7.5407,68800.0],["2014-04-21",7.5407,7.7433,7.4833,7.6974,31000.0],["2014-04-22",7.6592,7.9231,7.6477,7.8733,46400.0],["2014-04-23",7.8313,7.8313,7.3954,7.4451,33400.0],["2014-04-24",7.5139,7.5866,7.403,7.4986,28000.0],["2014-04-25",7.4451,7.4527,7.2768,7.3112,51800.0],["2014-04-28",7.3571,7.4336,7.1659,7.3992,25800.0],["2014-04-29",7.4642,7.5521,7.3151,7.3609,18400.0],["2014-04-30",7.3074,7.403,7.2462,7.3724,34400.0],["2014-05-01",7.338,7.3571,7.1047,7.2348,74400.0],["2014-05-02",7.273,7.533,7.273,7.3457,92400.0],["2014-05-05",7.2806,7.6363,7.1583,7.2577,42400.0],["2014-05-06",7.1965,7.2768,6.9939,6.9939,74200.0],["2014-05-07",7.0397,7.0397,6.8294,7.0091,34600.0],["2014-05-08",6.9594,7.1009,6.8371,6.883,40200.0],["2014-05-09",6.8333,7.0512,6.818,7.0321,35400.0],["2014-05-12",7.0397,7.4757,7.0397,7.4412,48400.0],["2014-05-13",7.3915,7.4374,7.1392,7.1468,81800.0],["2014-05-14",7.1659,7.2615,6.7874,6.8218,69800.0],["2014-05-15",6.7415,6.7415,5.8964,6.6497,95200.0],["2014-05-16",6.6421,6.7185,6.5006,6.6841,54000.0],["2014-05-19",6.6726,6.9633,6.6421,6.8027,25000.0],["2014-05-20",6.8447,6.8524,6.512,6.7568,110600.0],["2014-05-21",6.818,6.9059,6.6153,6.8256,48400.0],["2014-05-22",6.73,6.9327,6.73,6.8027,38600.0],["2014-05-23",6.8256,6.8983,6.7835,6.8027,49800.0],["2014-05-27",6.8409,7.0436,6.6153,6.9518,48200.0],["2014-05-28",6.9021,7.4604,6.8983,7.3877,81000.0],["2014-05-29",7.3877,7.533,7.1545,7.3112,70400.0],["2014-05-30",7.3533,7.3762,7.0397,7.0818,185400.0],["2014-06-02",7.12,7.4871,6.9441,6.9556,67400.0],["2014-06-03",6.9288,6.9977,6.7147,6.7874,60600.0],["2014-06-04",6.7338,6.8715,6.6191,6.665,50600.0],["2014-06-05",6.6421,7.0474,6.6153,6.9786,85800.0],["2014-06-06",7.0397,7.1086,6.6956,7.0512,112000.0],["2014-06-09",6.9747,7.4412,6.9747,7.3915,100400.0],["2014-06-10",7.3724,7.4145,7.1468,7.3074,51200.0],["2014-06-11",7.1774,7.2386,7.0168,7.0627,65400.0],["2014-06-12",7.0091,7.1315,6.8868,6.9594,118800.0],["2014-06-13",6.9939,7.3456,6.9288,7.1736,128200.0],["2014-06-16",7.1927,7.2653,6.9441,7.0053,72200.0],["2014-06-17",6.9824,7.3418,6.9824,7.2195,93800.0],["2014-06-18",7.1545,7.2501,6.9977,7.2309,161200.0],["2014-06-19",7.2386,7.3304,7.1086,7.2233,121800.0],["2014-06-20",7.3074,7.3342,7.1583,7.3112,121400.0],["2014-06-23",7.2921,7.4412,7.1506,7.4107,159400.0],["2014-06-24",7.3495,7.4527,7.1047,7.143,111000.0],["2014-06-25",7.1047,7.3686,7.1047,7.3151,40800.0],["2014-06-26",7.2845,7.3227,7.0512,7.2195,140600.0],["2014-06-27",7.1583,7.3609,7.1583,7.3418,121800.0],["2014-06-30",7.3609,7.3801,7.1736,7.2348,99400.0],["2014-07-01",7.2156,7.4642,7.1315,7.4221,108000.0],["2014-07-02",7.3915,7.533,7.3915,7.4489,52600.0],["2014-07-03",7.468,7.5292,7.3342,7.491,32200.0],["2014-07-07",7.4221,7.4336,7.2768,7.3151,47600.0],["2014-07-08",7.3571,7.3915,7.1545,7.2462,57400.0],["2014-07-09",7.2386,7.2845,7.1315,7.2003,46800.0],["2014-07-10",7.1315,7.2424,7.055,7.1927,61800.0],["2014-07-11",7.1583,7.3189,7.1047,7.1927,30200.0],["2014-07-14",7.3036,7.3227,7.1621,7.2233,34600.0],["2014-07-15",7.185,7.185,6.9671,7.0244,40600.0],["2014-07-16",7.1009,7.1009,6.8983,6.9747,33400.0],["2014-07-17",6.8944,6.9136,6.7682,6.7874,35600.0],["2014-07-18",6.753,7.1086,6.753,7.0818,61200.0],["2014-07-21",6.9518,7.0703,6.8677,6.9709,37600.0],["2014-07-22",7.0091,7.0703,6.8409,7.0474,25400.0],["2014-07-23",7.055,7.0742,6.948,7.0397,31000.0],["2014-07-24",7.0091,7.0742,6.8906,6.9059,41200.0],["2014-07-25",6.8371,6.8562,6.6994,6.7262,44800.0],["2014-07-28",6.7262,6.8141,6.665,6.7415,30000.0],["2014-07-29",6.7682,6.9403,6.7491,6.8065,28400.0],["2014-07-30",6.883,7.1889,6.6535,6.6918,37800.0],["2014-07-31",6.6153,6.6765,6.5312,6.5541,42200.0],["2014-08-01",6.5771,6.7415,6.5312,6.7377,65000.0],["2014-08-04",6.7874,6.9174,6.7224,6.8294,47800.0],["2014-08-05",6.818,7.0206,6.818,6.9097,50400.0],["2014-08-06",6.883,7.0742,6.883,7.0436,32400.0],["2014-08-07",7.0856,7.1315,6.9556,7.0283,39400.0],["2014-08-08",7.0091,7.1124,6.9747,7.0818,26000.0],["2014-08-11",7.143,7.2653,7.143,7.1698,32200.0],["2014-08-12",7.1277,7.1277,6.8409,6.99,24000.0],["2014-08-13",7.0359,7.1812,7.0359,7.1621,22000.0],["2014-08-14",7.1277,7.2271,7.0895,7.1545,47200.0],["2014-08-15",7.2462,7.2462,6.9747,7.1468,49800.0],["2014-08-18",7.2309,7.3112,7.1506,7.2195,48200.0],["2014-08-19",7.1047,7.2348,7.0742,7.2156,17400.0],["2014-08-20",7.1812,7.1812,7.0244,7.0512,19600.0],["2014-08-21",7.055,7.1506,7.0091,7.0971,51800.0],["2014-08-22",7.1009,7.1392,7.0321,7.0742,30800.0],["2014-08-25",7.1009,7.1659,7.0053,7.1086,37000.0],["2014-08-26",7.1812,7.2233,7.1086,7.1698,48800.0],["2014-08-27",7.2233,7.2309,6.9862,7.0283,43600.0],["2014-08-28",7.0168,7.0589,6.8715,6.9441,37800.0],["2014-08-29",6.9518,7.0474,6.883,7.0091,37800.0],["2014-09-02",7.0168,7.0895,6.7644,7.0665,59400.0],["2014-09-03",7.1315,7.1315,6.9824,7.0474,95600.0],["2014-09-04",8.5196,8.5196,7.0436,7.0589,52600.0],["2014-09-05",7.0244,7.1239,6.9518,7.0665,51000.0],["2014-09-08",7.0436,7.1124,7.0436,7.0512,29800.0],["2014-09-09",7.0168,7.0397,6.9174,6.9327,39800.0],["2014-09-10",6.9097,7.0015,6.9097,6.9556,29400.0],["2014-09-11",6.9518,7.426,6.9518,7.3915,78400.0],["2014-09-12",7.4298,7.4451,7.3036,7.3915,44200.0],["2014-09-15",7.4221,7.4948,7.2959,7.3571,36000.0],["2014-09-16",7.3609,7.4336,7.3112,7.3954,36000.0],["2014-09-17",7.4221,7.4221,7.2615,7.3227,21000.0],["2014-09-18",7.3304,7.491,7.3189,7.4527,33800.0],["2014-09-19",7.4833,7.5827,7.3992,7.5139,94200.0],["2014-09-22",7.4527,7.5024,7.3227,7.3686,52000.0],["2014-09-23",7.2768,7.468,7.2768,7.4298,46800.0],["2014-09-24",7.4412,7.621,7.3724,7.5713,49600.0],["2014-09-25",7.5368,7.556,7.3227,7.3648,46200.0],["2014-09-26",7.3877,7.5598,7.3801,7.533,45400.0],["2014-09-29",7.4145,7.5521,7.4145,7.5521,30600.0],["2014-09-30",7.5063,7.5598,7.4451,7.4565,85600.0],["2014-10-01",7.4489,7.4948,7.2118,7.2348,49400.0],["2014-10-02",7.2156,7.4718,7.2156,7.468,48800.0],["2014-10-03",7.5407,7.7701,7.5407,7.7586,92200.0],["2014-10-06",8.0301,8.3704,8.0301,8.2519,259800.0],["2014-10-07",8.2519,8.4699,8.2519,8.3016,106800.0],["2014-10-08",8.3246,8.424,8.2901,8.3169,96200.0],["2014-10-09",8.3972,8.4852,8.2901,8.2978,111200.0],["2014-10-10",8.2557,8.4852,8.2557,8.4202,90000.0],["2014-10-13",8.4278,8.6993,8.424,8.6381,157600.0],["2014-10-14",8.6802,8.8828,8.6496,8.7528,95000.0],["2014-10-15",8.6725,8.8676,8.5884,8.8408,89400.0],["2014-10-16",8.7261,8.8599,8.4431,8.489,75800.0],["2014-10-17",8.6305,8.6993,8.4393,8.4928,67800.0],["2014-10-20",8.5272,9.1964,8.5272,9.1735,141000.0],["2014-10-21",9.2155,9.7126,9.1735,9.4947,269000.0],["2014-10-22",9.5558,9.5558,8.9402,9.1008,152600.0],["2014-10-23",9.2461,9.6476,9.2002,9.3685,248200.0],["2014-10-24",9.445,9.5558,9.4144,9.4641,129000.0],["2014-10-27",9.5482,9.6247,9.4067,9.445,119600.0],["2014-10-28",9.5367,9.6361,9.4067,9.4832,155600.0],["2014-10-29",9.4717,9.4832,9.3991,9.4641,118200.0],["2014-10-30",9.3991,9.445,9.2882,9.3608,116800.0],["2014-10-31",9.5061,9.7509,9.4335,9.6056,208600.0],["2014-11-03",9.6514,9.6667,9.4602,9.4947,97400.0],["2014-11-04",9.51,9.6247,9.4411,9.4717,105000.0],["2014-11-05",9.5023,9.6514,9.4641,9.5214,102600.0],["2014-11-06",9.5788,9.9115,9.445,9.8541,364600.0],["2014-11-07",9.9115,9.9115,9.3685,9.3876,169400.0],["2014-11-10",9.4564,9.4755,9.2729,9.4602,129600.0],["2014-11-11",9.5023,9.77,9.4067,9.7279,121600.0],["2014-11-12",9.6935,10.3091,9.6935,10.2594,168600.0],["2014-11-13",10.3244,10.4468,10.0147,10.1677,117800.0],["2014-11-14",10.1447,10.1983,9.8503,10.0529,126400.0],["2014-11-17",10.1027,10.1753,10.0071,10.0568,75000.0],["2014-11-18",10.1562,10.2327,10.095,10.1294,69400.0],["2014-11-19",10.1715,10.1715,9.8847,9.9382,111400.0],["2014-11-20",9.9344,10.0377,9.6706,9.8809,144000.0],["2014-11-21",9.9994,9.9994,9.7126,9.77,121400.0],["2014-11-24",9.7509,9.9038,9.6361,9.8656,91400.0],["2014-11-25",9.9344,10.1447,9.835,9.9726,87800.0],["2014-11-26",10.0032,10.0797,9.4067,9.7891,195400.0],["2014-11-28",9.7967,9.9153,9.5826,9.6132,42600.0],["2014-12-01",9.5635,9.5903,9.2385,9.445,86000.0],["2014-12-02",9.4755,9.4755,9.2576,9.3647,120600.0],["2014-12-03",9.3149,9.5597,9.1811,9.292,166400.0],["2014-12-04",9.1849,9.2844,8.9976,9.227,166400.0],["2014-12-05",9.2499,9.5405,9.2499,9.4335,96800.0],["2014-12-08",9.4067,9.5482,9.3226,9.3838,70600.0],["2014-12-09",9.3035,9.8044,9.1123,9.7853,127200.0],["2014-12-10",9.6973,9.8847,9.4717,9.4755,109400.0],["2014-12-11",9.4794,9.8732,9.4679,9.7738,82600.0],["2014-12-12",9.6094,9.7203,9.0243,9.1123,136000.0],["2014-12-15",9.1008,9.1008,8.0454,8.0645,362800.0],["2014-12-16",8.0301,8.4852,8.0301,8.1448,191000.0],["2014-12-17",8.1372,8.6343,8.076,8.5502,216400.0],["2014-12-18",8.6993,8.9823,8.6228,8.9479,121200.0],["2014-12-19",8.9249,8.9631,8.7261,8.814,250000.0],["2014-12-22",8.8675,8.9976,8.7987,8.8714,76400.0],["2014-12-23",8.7567,9.0434,8.7567,8.879,68200.0],["2014-12-24",8.9287,9.1964,8.8675,8.8981,61400.0],["2014-12-26",8.9631,9.3647,8.9058,8.9708,50600.0],["2014-12-29",8.9861,9.1773,8.7987,8.879,101600.0],["2014-12-30",8.8293,9.1123,8.6649,8.6649,67000.0],["2014-12-31",8.7031,8.8828,8.2366,8.6496,71800.0],["2015-01-02",8.6496,8.7184,8.4202,8.5616,73400.0],["2015-01-05",8.4737,8.6611,8.4087,8.5234,101600.0],["2015-01-06",8.5158,8.5158,8.2213,8.3666,94600.0],["2015-01-07",8.4087,8.4278,8.229,8.3284,69600.0],["2015-01-08",8.3246,8.8217,8.3169,8.6534,78400.0],["2015-01-09",8.6305,8.6687,8.4584,8.4852,49400.0],["2015-01-12",8.4546,8.6381,8.3628,8.5196,96400.0],["2015-01-13",8.619,8.9326,8.5922,8.7184,94800.0],["2015-01-14",8.6381,8.6917,8.3934,8.6152,58000.0],["2015-01-15",8.6419,8.6764,8.4622,8.4699,71400.0],["2015-01-16",8.4469,8.7681,8.401,8.7146,79200.0],["2015-01-20",8.7452,8.8446,8.5502,8.7452,89600.0],["2015-01-21",8.7452,8.772,8.4928,8.5196,61600.0],["2015-01-22",8.5196,8.8446,8.4852,8.8025,54600.0],["2015-01-23",8.8293,8.9211,8.7452,8.8484,42000.0],["2015-01-26",8.9096,8.9096,8.4469,8.6687,89800.0],["2015-01-27",8.5272,8.9211,8.3016,8.7834,70800.0],["2015-01-28",8.8178,8.8828,8.5119,8.531,69000.0],["2015-01-29",8.424,8.7987,8.4202,8.7987,41800.0],["2015-01-30",8.7108,8.7834,8.3016,8.3131,90200.0],["2015-02-02",8.294,8.4049,8.1831,8.3857,56000.0],["2015-02-03",8.3857,8.7261,8.2443,8.6955,69200.0],["2015-02-04",8.6228,9.0014,8.531,8.9249,100400.0],["2015-02-05",8.9211,8.9364,8.749,8.7758,75600.0],["2015-02-06",8.7261,8.9631,8.6802,8.7184,70000.0],["2015-02-09",8.6496,8.6878,8.4355,8.4469,39800.0],["2015-02-10",8.4775,8.6649,8.4125,8.4813,60600.0],["2015-02-11",8.4316,8.5272,8.3169,8.3207,36400.0],["2015-02-12",8.3552,8.5272,8.3284,8.3552,56000.0],["2015-02-13",8.3322,8.4699,8.3284,8.3666,63800.0],["2015-02-17",8.4278,8.4699,8.3666,8.4202,48200.0],["2015-02-18",8.4852,8.5922,8.3552,8.5731,26400.0],["2015-02-19",8.5119,8.8867,8.5119,8.7375,37400.0],["2015-02-20",8.7528,8.8064,8.5616,8.6037,56600.0],["2015-02-23",8.6228,8.8102,8.6228,8.6993,36400.0],["2015-02-24",8.7031,8.8102,8.5884,8.7911,35800.0],["2015-02-25",8.7796,8.9555,8.6381,8.7528,53600.0],["2015-02-26",8.7758,8.8943,8.6611,8.6687,40800.0],["2015-02-27",8.6917,8.8523,8.4928,8.5693,57600.0],["2015-03-02",8.5884,8.684,8.4546,8.4813,45000.0],["2015-03-03",8.4852,8.5387,8.4163,8.5043,47200.0],["2015-03-04",8.4546,8.5655,8.4431,8.4813,31000.0],["2015-03-05",8.531,8.5693,8.4355,8.5502,36800.0],["2015-03-06",8.4775,8.489,8.1142,8.1601,71600.0],["2015-03-09",8.1601,8.5043,8.1601,8.4431,38400.0],["2015-03-10",8.336,8.3743,8.1793,8.2251,24200.0],["2015-03-11",8.2022,8.2098,8.0301,8.0684,48600.0],["2015-03-12",8.1181,8.6802,8.1181,8.6764,55400.0],["2015-03-13",8.6802,8.6802,8.0951,8.619,30000.0],["2015-03-16",8.6917,8.6917,8.4087,8.5502,59000.0],["2015-03-17",8.5693,8.6419,8.4622,8.6381,31400.0],["2015-03-18",8.6419,9.1199,8.4278,8.9976,84800.0],["2015-03-19",8.9096,9.1161,8.7605,8.7949,106400.0],["2015-03-20",8.8293,9.2079,8.7681,9.1964,143400.0],["2015-03-23",9.1964,9.2461,8.8714,9.2002,83800.0],["2015-03-24",9.204,9.3341,9.1237,9.2499,38200.0],["2015-03-25",9.4182,9.4182,9.1237,9.1773,46800.0],["2015-03-26",9.1237,9.3073,9.0358,9.1888,45800.0],["2015-03-27",9.2652,9.4411,9.1964,9.2155,86000.0],["2015-03-30",9.2461,9.5061,9.2041,9.3226,58600.0],["2015-03-31",9.3149,9.4411,9.1696,9.3341,49600.0],["2015-04-01",9.3685,9.3876,9.1199,9.2691,63200.0],["2015-04-02",9.2996,9.5023,9.2346,9.3991,39200.0],["2015-04-06",9.3952,9.5444,9.3685,9.3952,37800.0],["2015-04-07",9.3417,9.5291,9.2499,9.2538,42000.0],["2015-04-08",9.3685,9.4641,9.2232,9.4641,47400.0],["2015-04-09",9.51,9.5597,9.2461,9.2576,39400.0],["2015-04-10",9.3149,9.4717,9.0855,9.1429,41600.0],["2015-04-13",9.1773,9.4029,9.1276,9.3188,73600.0],["2015-04-14",9.3188,9.357,9.0893,9.2538,44000.0],["2015-04-15",9.2691,9.4411,9.1735,9.3991,42400.0],["2015-04-16",9.4182,9.4488,9.162,9.1658,34800.0],["2015-04-17",9.097,9.1888,8.9058,9.0167,57600.0],["2015-04-20",9.0549,9.3991,8.9937,9.1735,44200.0],["2015-04-21",9.2652,9.3685,9.204,9.2576,34200.0],["2015-04-22",9.3035,9.3073,9.0817,9.0855,54200.0],["2015-04-23",9.0932,9.2155,8.7567,8.7834,80000.0],["2015-04-24",8.8178,9.009,8.7681,8.8905,73800.0],["2015-04-27",8.967,9.2385,8.8981,9.0473,59600.0],["2015-04-28",9.0434,9.3723,8.9326,9.3188,62400.0],["2015-04-29",9.3149,9.3149,8.9211,8.9287,55800.0],["2015-04-30",8.9134,9.0129,8.5196,8.5463,67000.0],["2015-05-01",8.5425,8.6725,8.294,8.5731,90000.0],["2015-05-04",8.554,8.7643,8.5272,8.5693,50600.0],["2015-05-05",8.5655,8.5655,8.229,8.2825,68600.0],["2015-05-06",8.3399,8.4813,8.2328,8.4507,71000.0],["2015-05-07",8.3934,8.5655,8.3399,8.5005,35600.0],["2015-05-08",8.5884,8.5884,8.2672,8.3896,44000.0],["2015-05-11",8.3399,8.4813,8.3399,8.3896,36400.0],["2015-05-12",8.3513,8.3513,8.0339,8.1716,41400.0],["2015-05-13",8.1563,8.2366,7.9231,7.9689,51400.0],["2015-05-14",8.0339,8.3475,7.9919,8.2519,64000.0],["2015-05-15",8.2098,8.3246,7.9345,8.0722,63000.0],["2015-05-18",8.076,8.1334,7.9536,8.0607,53000.0],["2015-05-19",8.0645,8.0645,7.8466,7.8772,94000.0],["2015-05-20",7.881,8.0301,7.793,7.8122,50200.0],["2015-05-21",7.7777,7.9766,7.751,7.9039,29000.0],["2015-05-22",7.9422,7.9422,7.7127,7.8313,65600.0],["2015-05-26",7.7739,7.8466,7.6401,7.7777,91400.0],["2015-05-27",7.7625,8.1028,7.7357,7.8695,112800.0],["2015-05-28",7.9651,8.0569,7.7892,8.0531,37000.0],["2015-05-29",8.0187,8.0913,7.881,7.9154,71400.0],["2015-06-01",7.9919,8.164,7.9422,8.0684,57200.0],["2015-06-02",8.0569,8.4049,8.0569,8.1984,74600.0],["2015-06-03",8.2443,8.4316,8.2443,8.3016,54600.0],["2015-06-04",8.229,8.2825,8.1831,8.1869,38000.0],["2015-06-05",8.1869,8.3054,8.0875,8.3054,59400.0],["2015-06-08",8.294,8.294,8.1448,8.1678,40400.0],["2015-06-09",8.1869,8.2519,8.0607,8.1142,46600.0],["2015-06-10",8.1754,8.3896,8.1257,8.359,71200.0],["2015-06-11",8.3781,8.489,8.3437,8.4507,69000.0],["2015-06-12",8.3934,8.5425,8.3513,8.3896,33000.0],["2015-06-15",8.3666,8.4966,8.1525,8.4699,56200.0],["2015-06-16",8.4087,8.6037,8.4087,8.5463,45400.0],["2015-06-17",8.5387,8.6266,8.4737,8.5693,68200.0],["2015-06-18",8.6114,8.7949,8.5884,8.6725,55200.0],["2015-06-19",8.6955,8.9861,8.5578,8.8178,135400.0],["2015-06-22",8.8293,8.9708,8.7146,8.7414,83200.0],["2015-06-23",8.772,8.8331,8.6075,8.7911,152000.0],["2015-06-24",8.7643,8.8178,8.6725,8.8025,32000.0],["2015-06-25",8.814,8.9479,8.7796,8.8828,72000.0],["2015-06-26",8.9134,9.0779,8.7758,8.879,180800.0],["2015-06-29",8.7758,8.8752,8.6687,8.7031,81000.0],["2015-06-30",8.7261,8.879,8.5043,8.5999,73800.0],["2015-07-01",8.6534,8.8331,8.5846,8.772,52600.0],["2015-07-02",8.7299,8.9326,8.6955,8.8102,49400.0],["2015-07-06",8.7834,8.902,8.6496,8.7222,74600.0],["2015-07-07",8.6802,8.9861,8.6037,8.944,43400.0],["2015-07-08",8.8905,9.1964,8.7949,9.0282,126800.0],["2015-07-09",9.1773,9.2193,8.8446,8.9784,59000.0],["2015-07-10",9.1276,9.1964,9.0243,9.1582,91600.0],["2015-07-13",9.2385,9.3417,9.1085,9.2729,84200.0],["2015-07-14",9.3226,9.3647,9.2193,9.3073,64000.0],["2015-07-15",9.2652,9.2652,8.5731,9.1658,79400.0],["2015-07-16",9.2958,9.3379,9.1276,9.2652,77800.0],["2015-07-17",9.292,9.3264,8.9861,9.1008,120600.0],["2015-07-20",9.0893,9.4794,9.0549,9.445,79000.0],["2015-07-21",9.5253,9.5367,9.227,9.3341,91200.0],["2015-07-22",9.3761,9.4717,9.2002,9.2844,59600.0],["2015-07-23",9.3379,9.3876,9.0549,9.0893,77800.0],["2015-07-24",9.1046,9.1773,8.9555,9.1008,69600.0],["2015-07-27",9.0932,9.1543,8.9899,9.0779,91800.0],["2015-07-28",9.1046,9.1735,8.8981,9.074,90000.0],["2015-07-29",9.0282,9.1543,8.9937,9.1429,46000.0],["2015-07-30",9.1543,9.1543,8.7567,8.9937,71400.0],["2015-07-31",9.1085,9.1773,9.0167,9.0893,49200.0],["2015-08-03",9.1008,9.1735,8.8943,9.0779,54000.0],["2015-08-04",9.0817,9.2461,8.9593,9.1505,80200.0],["2015-08-05",9.1696,9.5444,9.0817,9.1276,70400.0],["2015-08-06",9.1849,9.3379,9.032,9.1276,231800.0],["2015-08-07",9.0664,9.3685,8.9937,9.1314,60200.0],["2015-08-10",9.1505,9.1582,8.9173,9.0205,114200.0],["2015-08-11",8.9746,9.0932,8.8408,8.9823,57200.0],["2015-08-12",8.9326,9.3685,8.814,9.3379,85800.0],["2015-08-13",9.422,9.7623,9.4067,9.6859,95200.0],["2015-08-14",9.7164,9.8312,9.487,9.5597,88400.0],["2015-08-17",9.5329,9.9803,9.5329,9.8197,80000.0],["2015-08-18",9.8503,9.8503,9.5711,9.6132,62000.0],["2015-08-19",9.6132,9.7547,9.4641,9.5023,54800.0],["2015-08-20",9.5214,9.6935,9.5023,9.5979,71400.0],["2015-08-21",9.445,9.9574,9.445,9.7088,79000.0],["2015-08-24",9.5597,9.8465,9.4717,9.5597,181400.0],["2015-08-25",9.7815,9.7967,9.5558,9.6056,131800.0],["2015-08-26",9.8044,9.9421,9.3876,9.4755,106200.0],["2015-08-27",9.5673,9.8809,9.5329,9.6935,114000.0],["2015-08-28",9.6361,9.9268,9.6361,9.8771,126000.0],["2015-08-31",9.8618,10.1638,9.8273,10.1027,124600.0],["2015-09-01",9.9956,10.16,9.9421,9.9535,125600.0],["2015-09-02",10.0759,10.3053,10.0529,10.29,62800.0],["2015-09-03",10.3742,10.3933,10.1371,10.2136,78000.0],["2015-09-04",10.1333,10.4086,10.118,10.3359,118200.0],["2015-09-08",10.5003,10.9133,10.2786,10.791,305000.0],["2015-09-09",11.1925,11.2422,10.5233,10.5539,278000.0],["2015-09-10",10.6189,10.8598,10.5692,10.7489,92200.0],["2015-09-11",10.7259,11.0319,10.6418,10.8254,153400.0],["2015-09-14",10.9133,10.9554,10.4315,10.7183,221000.0],["2015-09-15",10.703,10.9669,10.5806,10.8636,110400.0],["2015-09-16",10.8789,11.1045,10.8024,11.0777,107000.0],["2015-09-17",11.1198,11.3531,11.0663,11.2307,146800.0],["2015-09-18",11.0816,11.1275,10.5768,10.6609,290600.0],["2015-09-21",10.7527,11.0472,10.6189,10.8598,248000.0],["2015-09-22",10.8063,11.1236,10.5042,10.7604,146400.0],["2015-09-23",10.8636,11.0548,10.7565,10.9516,170200.0],["2015-09-24",10.9363,11.2307,10.8254,11.1542,172600.0],["2015-09-25",11.1886,11.2919,10.7718,10.791,160400.0],["2015-09-28",10.833,11.2957,10.8292,11.2651,141800.0],["2015-09-29",11.2575,11.4907,11.1313,11.464,176600.0],["2015-09-30",11.6169,11.9037,11.4793,11.7507,218600.0],["2015-10-01",11.7584,11.831,11.5481,11.7125,103000.0],["2015-10-02",11.7507,11.8196,11.4793,11.7584,112000.0],["2015-10-05",11.8846,12.3205,11.8693,12.2287,190000.0],["2015-10-06",12.2784,12.3282,11.854,12.0337,159600.0],["2015-10-07",11.9955,12.1828,11.8999,12.0911,97600.0],["2015-10-08",12.0911,12.722,12.0222,12.6876,218200.0],["2015-10-09",12.81,13.1694,12.7373,12.9897,261200.0],["2015-10-12",13.1082,13.3147,13.0432,13.2229,215400.0],["2015-10-13",13.2229,13.548,13.0853,13.1312,241200.0],["2015-10-14",13.1809,13.3185,12.8979,12.9476,105400.0],["2015-10-15",13.0203,13.1082,12.6226,13.0815,136000.0],["2015-10-16",13.1388,13.1426,12.9591,13.0853,111000.0],["2015-10-19",13.135,13.1732,12.8635,12.982,103600.0],["2015-10-20",13.0203,13.3568,12.8176,13.1656,130600.0],["2015-10-21",13.1923,13.2535,12.8482,12.9094,137400.0],["2015-10-22",12.9132,13.3874,12.9094,13.2535,116200.0],["2015-10-23",13.3491,13.9609,13.1618,13.873,203200.0],["2015-10-26",13.785,13.9303,13.4218,13.7965,139600.0],["2015-10-27",13.7659,14.3357,13.7659,14.3013,282600.0],["2015-10-28",14.4275,14.8404,14.3204,14.7372,273400.0],["2015-10-29",14.7487,14.8787,14.3051,14.5804,188200.0],["2015-10-30",14.5995,14.6951,14.3395,14.393,174800.0],["2015-11-02",14.4542,14.7142,14.3586,14.5995,155000.0],["2015-11-03",14.5689,14.5995,14.1483,14.4236,214400.0],["2015-11-04",14.5307,14.5307,14.0833,14.1254,182400.0],["2015-11-05",14.1101,14.2516,13.9992,14.1101,85200.0],["2015-11-06",14.0527,14.2401,13.8309,14.0565,196800.0],["2015-11-09",13.9609,14.2974,13.9495,14.2592,101800.0],["2015-11-10",14.1674,14.6034,14.133,14.3624,117000.0],["2015-11-11",14.4351,14.6072,14.2783,14.351,96000.0],["2015-11-12",14.3319,14.3319,13.6283,13.678,180800.0],["2015-11-13",13.5747,13.7774,13.5747,13.743,95400.0],["2015-11-16",13.6894,13.9648,13.678,13.8539,140200.0],["2015-11-17",13.9456,13.9456,13.7545,13.7774,90200.0],["2015-11-18",13.7812,14.0183,13.7162,13.9992,81400.0],["2015-11-19",13.9724,14.0871,13.6818,13.9036,111200.0],["2015-11-20",13.9189,14.1483,13.8271,13.9686,99400.0],["2015-11-23",14.0221,14.2707,13.9915,14.2133,130200.0],["2015-11-24",14.1713,14.4733,14.1407,14.4313,54000.0],["2015-11-25",14.5307,14.5689,14.3701,14.458,47000.0],["2015-11-27",14.5307,14.7984,14.5078,14.676,34600.0],["2015-11-30",15.0584,16.7677,14.7792,16.6147,597000.0],["2015-12-01",16.7179,16.825,15.7161,15.7582,1271000.0],["2015-12-02",15.8461,15.8691,15.6434,15.7429,129800.0],["2015-12-03",15.739,16.0641,15.479,15.6205,160800.0],["2015-12-04",15.632,16.2514,15.6014,16.1941,198600.0],["2015-12-07",16.695,16.695,16.1444,16.2667,174600.0],["2015-12-08",16.2056,17.7313,15.8843,17.4292,399600.0],["2015-12-09",17.4942,18.1863,17.3106,17.5554,433800.0],["2015-12-10",17.5936,17.7886,16.6338,16.9359,291200.0],["2015-12-11",16.6185,18.2551,16.5038,17.5171,449000.0],["2015-12-14",17.9722,17.9722,16.2056,16.5688,413800.0],["2015-12-15",16.5115,17.2074,16.4656,17.1271,217000.0],["2015-12-16",17.1845,17.1845,16.6759,16.848,156200.0],["2015-12-17",16.8327,16.9321,16.6224,16.695,155400.0],["2015-12-18",16.5956,16.978,16.4656,16.7638,431400.0],["2015-12-21",16.8556,17.2074,16.6109,16.9397,165200.0],["2015-12-22",16.9703,17.8269,16.8747,17.8154,280400.0],["2015-12-23",18.0181,18.0334,17.4598,17.586,165200.0],["2015-12-24",17.758,17.9492,17.586,17.7427,82200.0],["2015-12-28",17.7389,18.0487,17.6013,18.0448,132800.0],["2015-12-29",18.1366,18.3584,17.9798,18.3316,218800.0],["2015-12-30",18.1634,18.2628,17.4101,17.9148,187400.0],["2015-12-31",17.8919,17.8919,17.3336,17.3757,282400.0],["2016-01-04",16.9321,17.1309,16.1444,16.175,435200.0],["2016-01-05",16.2897,16.7524,16.1482,16.435,196000.0],["2016-01-06",16.282,16.7103,16.2744,16.5956,213800.0],["2016-01-07",16.2897,16.347,15.4064,15.6855,332200.0],["2016-01-08",15.6779,16.2782,15.6243,16.11,182200.0],["2016-01-11",16.2744,16.347,15.3337,15.6281,249600.0],["2016-01-12",15.7429,16.347,15.6587,15.6779,350400.0],["2016-01-13",15.8155,16.0105,15.4981,15.6205,241000.0],["2016-01-14",15.5861,16.1711,15.4293,15.9532,304800.0],["2016-01-15",15.6014,15.7926,14.3701,14.6416,451400.0],["2016-01-19",15.3222,15.4828,14.9857,15.4637,311000.0],["2016-01-20",15.3337,15.5096,14.9972,15.4255,424800.0],["2016-01-21",15.4293,15.4943,15.2419,15.3605,204600.0],["2016-01-22",15.7429,15.892,15.4446,15.7696,191600.0],["2016-01-25",15.8385,16.0602,15.5708,15.7888,178400.0],["2016-01-26",15.8155,16.0373,15.4102,15.6549,264800.0],["2016-01-27",15.5823,15.7467,15.2649,15.3872,198600.0],["2016-01-28",15.4714,15.8193,15.414,15.6167,149200.0],["2016-01-29",15.6243,15.9073,15.6205,15.8079,185000.0],["2016-02-01",15.7237,15.8385,15.4025,15.4217,305800.0],["2016-02-02",15.2228,15.609,14.9207,15.5631,215200.0],["2016-02-03",15.6434,15.6855,15.0125,15.2266,154000.0],["2016-02-04",15.1693,15.284,14.4695,14.5192,309600.0],["2016-02-05",14.2669,14.3204,13.2497,13.3606,670800.0],["2016-02-08",13.0432,13.3071,12.3702,12.7832,644800.0],["2016-02-09",12.6455,14.0183,12.6455,13.6818,250000.0],["2016-02-10",13.8195,13.9456,13.1732,13.4409,262200.0],["2016-02-11",13.112,13.785,12.917,13.6589,172800.0],["2016-02-12",13.9686,13.9686,13.3606,13.4065,165600.0],["2016-02-16",13.5594,14.0183,13.1197,13.785,204200.0],["2016-02-17",13.7277,14.3357,13.6665,13.7315,187200.0],["2016-02-18",13.678,13.8118,13.1694,13.5977,127200.0],["2016-02-19",13.5977,14.3395,13.4447,14.0527,178000.0],["2016-02-22",14.0298,14.1636,13.5786,13.7812,241200.0],["2016-02-23",13.8156,14.3777,13.6894,14.1636,214800.0],["2016-02-24",14.0412,14.6492,14.0068,14.5269,196400.0],["2016-02-25",14.5307,14.8519,14.3624,14.6531,150800.0],["2016-02-26",14.6531,14.9131,14.393,14.6033,214200.0],["2016-02-29",14.6072,14.8328,14.481,14.5383,155000.0],["2016-03-01",14.6301,15.0966,14.5651,15.0699,299800.0],["2016-03-02",14.9131,15.0163,14.6034,14.764,198400.0],["2016-03-03",14.6339,14.8672,14.5039,14.8022,224000.0],["2016-03-04",14.871,15.3911,14.6569,15.131,241400.0],["2016-03-07",15.024,15.024,14.7257,14.8328,190400.0],["2016-03-08",14.7907,15.1272,14.7028,14.9322,138800.0],["2016-03-09",15.0622,15.2534,14.5728,15.0278,123800.0],["2016-03-10",15.1425,15.219,14.6148,14.7295,183400.0],["2016-03-11",14.8251,16.4656,14.8251,16.3126,435400.0],["2016-03-14",16.412,16.7485,16.1941,16.2323,370400.0],["2016-03-15",16.1444,16.3088,15.6855,15.7276,172600.0],["2016-03-16",15.6052,15.827,15.414,15.7161,170400.0],["2016-03-17",15.7276,16.2553,15.7084,16.1597,164400.0],["2016-03-18",16.2782,16.2782,16.0029,16.0564,332000.0],["2016-03-21",16.0832,16.2514,15.9914,16.1176,190000.0],["2016-03-22",16.0908,16.1941,15.9455,16.1826,234600.0],["2016-03-23",16.1941,16.1941,15.3528,15.8538,205200.0],["2016-03-24",15.7429,16.0602,15.6855,15.9149,217600.0],["2016-03-28",16.0144,16.4235,15.8729,16.2706,187200.0],["2016-03-29",16.305,16.4465,16.087,16.2132,287400.0],["2016-03-30",16.2591,16.4197,16.11,16.282,162400.0],["2016-03-31",16.2247,16.6529,16.0985,16.1826,178000.0],["2016-04-01",16.0985,16.955,16.0985,16.7027,226800.0],["2016-04-04",16.7715,17.3451,16.7141,17.3145,193600.0],["2016-04-05",17.3604,17.563,16.7868,16.8747,176000.0],["2016-04-06",16.9359,17.0239,16.6797,16.9436,245400.0],["2016-04-07",16.9206,16.9206,16.4732,16.7141,292600.0],["2016-04-08",16.9015,17.7504,16.718,17.2915,297800.0],["2016-04-11",17.498,17.9722,17.1959,17.2265,229800.0],["2016-04-12",17.2648,17.6166,17.2265,17.2609,156600.0],["2016-04-13",17.3336,17.521,17.1883,17.2609,147800.0],["2016-04-14",17.2762,17.3642,16.913,17.0162,203400.0],["2016-04-15",16.9818,17.2954,16.9818,17.1539,108600.0],["2016-04-18",17.2074,17.5477,17.2036,17.2609,111400.0],["2016-04-19",17.4865,17.5248,17.1309,17.1539,194600.0],["2016-04-20",17.1539,17.1577,16.565,16.6071,232400.0],["2016-04-21",16.5918,16.6071,15.8805,15.9035,206000.0],["2016-04-22",15.8499,17.0277,15.6664,16.9627,549000.0],["2016-04-25",17.1959,17.7466,17.0239,17.5898,272200.0],["2016-04-26",17.6969,17.6969,17.4445,17.5554,171400.0],["2016-04-27",17.5057,17.781,17.3948,17.5936,163000.0],["2016-04-28",17.4636,17.7772,17.4215,17.4713,130000.0],["2016-04-29",17.4865,17.9454,17.3986,17.8728,179600.0],["2016-05-02",18.0487,18.3201,17.976,18.064,189600.0],["2016-05-03",17.9836,18.2398,17.781,18.0487,128000.0],["2016-05-04",17.9645,18.2781,17.9645,18.1634,136800.0],["2016-05-05",18.2896,18.6834,18.2207,18.6643,205400.0],["2016-05-06",18.7064,18.9167,18.6299,18.8823,178800.0],["2016-05-09",18.8899,19.9835,18.7599,19.8306,536200.0],["2016-05-10",20.0715,20.5953,19.9529,20.0868,380800.0],["2016-05-11",19.9529,20.2627,19.3105,19.7273,276800.0],["2016-05-12",19.6164,20.4921,19.5514,20.2933,217200.0],["2016-05-13",20.3086,20.5954,20.06,20.0906,148400.0],["2016-05-16",20.148,20.5342,20.06,20.4156,189200.0],["2016-05-17",20.4883,20.4883,19.5208,19.6279,287000.0],["2016-05-18",19.6585,20.0294,19.6547,19.8765,165200.0],["2016-05-19",19.8803,19.8803,19.5553,19.647,252400.0],["2016-05-20",19.8115,20.0294,19.7847,19.9376,138400.0],["2016-05-23",20.0944,20.4577,19.9874,20.2627,226400.0],["2016-05-24",20.2933,21.0313,20.2856,20.3583,313400.0],["2016-05-25",20.5074,20.6221,19.8879,20.1709,138000.0],["2016-05-26",20.2818,20.2818,19.9568,20.1633,117400.0],["2016-05-27",20.2397,20.45,20.1709,20.2933,155000.0],["2016-05-31",20.1747,20.2818,19.8382,19.9147,305600.0],["2016-06-01",19.7579,20.2665,19.5017,20.083,527000.0],["2016-06-02",19.9071,20.2971,19.8994,20.2933,210600.0],["2016-06-03",20.2971,20.8477,20.2818,20.5112,201400.0],["2016-06-06",20.798,21.3295,20.5877,21.1804,321600.0],["2016-06-07",21.2263,21.471,21.0695,21.1345,118400.0],["2016-06-08",21.1154,21.624,21.1154,21.5896,186000.0],["2016-06-09",21.4863,21.9987,21.4519,21.6354,182200.0],["2016-06-10",21.5207,21.5322,21.0657,21.3487,146200.0],["2016-06-13",21.1804,21.3525,20.8401,21.0772,188000.0],["2016-06-14",20.9089,21.3792,20.7942,21.276,127200.0],["2016-06-15",21.3945,21.7884,21.0274,21.3181,188200.0],["2016-06-16",21.081,21.4404,21.0389,21.4098,126400.0],["2016-06-17",21.4787,21.4787,20.4462,20.9319,292800.0],["2016-06-20",21.123,21.3984,21.123,21.2148,166400.0],["2016-06-21",21.3869,21.9872,21.2339,21.9605,243600.0],["2016-06-22",22.0255,22.1784,21.6087,21.8037,218400.0],["2016-06-23",21.9911,22.3887,21.8916,22.1325,233200.0],["2016-06-24",21.2148,22.5149,20.6527,22.3429,537000.0],["2016-06-27",22.4767,23.6124,22.4729,23.3638,562600.0],["2016-06-28",23.5627,23.6927,22.4576,22.6717,404000.0],["2016-06-29",23.0044,23.3256,22.7367,23.0235,359200.0],["2016-06-30",23.1535,24.1898,23.1038,24.0177,834600.0],["2016-07-01",24.1898,24.1898,23.3562,23.4671,377600.0],["2016-07-05",23.3409,24.0292,23.3409,23.7921,437000.0],["2016-07-06",23.708,24.0062,23.4633,23.6353,361800.0],["2016-07-07",23.6239,23.8265,23.3409,23.4785,301000.0],["2016-07-08",23.5703,23.8533,23.383,23.7539,607800.0],["2016-07-11",23.8227,23.9948,22.7941,22.8361,493000.0],["2016-07-12",22.8361,23.4288,22.8361,23.2223,755800.0],["2016-07-13",23.2453,23.2453,22.8553,22.9432,332400.0],["2016-07-14",22.9814,23.1229,22.752,22.7864,303000.0],["2016-07-15",23.2376,23.6162,22.8667,23.4212,611600.0],["2016-07-18",23.7271,23.8609,23.1841,23.1994,511800.0],["2016-07-19",23.3906,23.6353,23.0503,23.0923,445200.0],["2016-07-20",23.0694,23.3371,22.9203,23.1191,291200.0],["2016-07-21",23.1765,23.1918,22.8973,23.1344,284600.0],["2016-07-22",23.1918,24.0024,23.0962,23.6544,866200.0],["2016-07-25",23.6544,24.7519,23.1497,23.2147,975000.0],["2016-07-26",23.2109,23.4059,22.362,22.4423,609200.0],["2016-07-27",22.5455,22.557,21.8916,21.9758,529000.0],["2016-07-28",21.9605,22.1517,21.7502,21.9146,310600.0],["2016-07-29",21.8572,22.2511,21.7999,21.9337,480000.0],["2016-08-01",21.9261,21.9987,21.4175,21.6622,360000.0],["2016-08-02",21.5819,21.5819,20.6871,20.9166,623800.0],["2016-08-03",20.8018,20.9051,20.3697,20.4883,533000.0],["2016-08-04",20.385,21.0695,20.3812,20.7636,290800.0],["2016-08-05",20.8477,21.0045,20.6374,20.6795,259200.0],["2016-08-08",20.6259,20.8095,20.385,20.7483,270400.0],["2016-08-09",20.603,20.7177,20.0906,20.5189,317400.0],["2016-08-10",20.7368,22.2931,20.7368,21.7578,1051600.0],["2016-08-11",21.884,21.8916,21.1422,21.2798,299800.0],["2016-08-12",21.2722,21.4825,21.1842,21.3142,174000.0],["2016-08-15",21.2951,21.4787,20.9586,20.9701,236800.0],["2016-08-16",20.9739,20.9739,19.7656,19.7885,779800.0],["2016-08-17",19.7235,19.7885,19.2761,19.4903,648000.0],["2016-08-18",19.4941,19.7885,19.4252,19.5132,470600.0],["2016-08-19",19.6241,19.6241,18.5916,18.7637,913600.0],["2016-08-22",18.5878,18.7867,18.4119,18.431,871000.0],["2016-08-23",18.4157,18.4884,17.9378,17.9722,928400.0],["2016-08-24",17.9225,20.5839,17.9225,19.1538,2346400.0],["2016-08-25",18.9281,19.2761,18.4769,19.0429,608400.0],["2016-08-26",19.127,20.2474,19.127,19.4176,838200.0],["2016-08-29",19.5017,19.8535,19.0161,19.1882,512800.0],["2016-08-30",19.257,19.3105,19.062,19.1614,346800.0],["2016-08-31",19.2073,19.2073,18.7752,19.0161,308000.0],["2016-09-01",18.9434,19.0926,18.6719,18.6796,405000.0],["2016-09-02",18.7331,18.7905,18.6069,18.6567,386400.0],["2016-09-06",18.7561,18.802,18.389,18.4884,402600.0],["2016-09-07",18.4043,18.6184,18.0984,18.2093,613400.0],["2016-09-08",18.2093,18.3622,18.0869,18.2704,577600.0],["2016-09-09",18.2437,19.387,18.1672,18.9817,1117600.0],["2016-09-12",18.8325,20.213,18.7981,20.1059,1135400.0],["2016-09-13",20.148,20.9739,19.6088,19.9376,1480200.0],["2016-09-14",19.8688,20.2971,19.8229,20.0179,464800.0],["2016-09-15",20.0103,20.2283,19.8535,20.1786,305800.0],["2016-09-16",20.1594,20.4539,19.8879,19.995,732200.0],["2016-09-19",20.2244,20.3086,20.0409,20.1365,370800.0],["2016-09-20",20.2091,20.4347,20.0103,20.1021,296800.0],["2016-09-21",20.1212,20.1938,19.475,19.6853,562600.0],["2016-09-22",19.6891,19.7273,19.3105,19.6853,715200.0],["2016-09-23",19.7159,19.7847,19.104,19.1155,839000.0],["2016-09-26",19.1079,19.1079,18.0678,18.3163,1231400.0],["2016-09-27",18.2398,18.5802,17.7427,17.7733,972400.0],["2016-09-28",17.6357,18.1137,14.9666,16.3164,10544400.0],["2016-09-29",16.1558,16.8786,15.5861,16.565,2957600.0],["2016-09-30",16.565,16.9627,16.087,16.8441,1692600.0],["2016-10-03",16.7485,17.0965,16.7485,17.0277,1471800.0],["2016-10-04",17.0506,17.1653,16.6988,17.0545,840400.0],["2016-10-05",17.0697,17.3604,17.0544,17.2648,833600.0],["2016-10-06",17.1692,17.4139,17.0086,17.2456,558800.0],["2016-10-07",17.2074,17.5936,17.0659,17.3986,1144600.0],["2016-10-10",17.4101,18.6949,17.4101,18.6796,1529600.0],["2016-10-11",18.6567,18.6567,18.2131,18.2896,926600.0],["2016-10-12",18.3278,18.6337,18.1519,18.5687,604400.0],["2016-10-13",18.4005,18.6528,18.1366,18.584,305400.0],["2016-10-14",18.5993,18.7064,18.4425,18.5458,339600.0],["2016-10-17",18.5955,18.6222,18.4502,18.5687,302800.0],["2016-10-18",18.6567,19.0505,18.5802,18.9281,471000.0],["2016-10-19",19.1232,19.1614,18.7255,18.8708,822600.0],["2016-10-20",18.8134,19.1193,18.5955,18.6414,403400.0],["2016-10-21",18.5916,18.8173,18.4846,18.802,255200.0],["2016-10-24",18.8784,19.1767,18.8784,19.1461,352800.0],["2016-10-25",19.1538,19.4826,18.997,19.0314,334600.0],["2016-10-26",18.9358,19.3908,18.6528,18.8746,1488600.0],["2016-10-27",18.932,18.9664,17.9836,18.0487,456000.0],["2016-10-28",17.9722,18.3775,17.8575,18.1863,332200.0],["2016-10-31",18.1634,18.3546,18.0448,18.064,426600.0],["2016-11-01",17.9263,18.0869,17.4521,17.5133,708000.0],["2016-11-02",17.4254,17.758,17.3565,17.651,556600.0],["2016-11-03",17.7083,17.8919,17.5171,17.5707,504400.0],["2016-11-04",17.5286,17.6701,17.3871,17.3986,369000.0],["2016-11-07",17.5707,17.693,17.3948,17.521,413800.0],["2016-11-08",17.4445,17.7466,17.4139,17.6701,506600.0],["2016-11-09",17.3833,17.8154,16.9053,17.7122,535800.0],["2016-11-10",17.781,17.781,17.2571,17.5936,475000.0],["2016-11-11",17.5057,18.0945,17.4024,17.9951,856200.0],["2016-11-14",18.1022,18.3087,17.9531,18.2972,383200.0],["2016-11-15",18.2704,18.9855,18.259,18.9702,460200.0],["2016-11-16",18.9779,18.9779,18.454,18.4808,394400.0],["2016-11-17",18.5305,18.9779,18.389,18.9396,416200.0],["2016-11-18",19.0237,19.475,18.714,19.4138,577400.0],["2016-11-21",19.4291,20.3774,19.3335,20.3659,947400.0],["2016-11-22",20.4309,20.8974,20.3277,20.4156,629600.0],["2016-11-23",20.5219,20.7225,19.9199,20.0419,441200.0],["2016-11-25",19.9435,20.1638,19.6051,19.6642,341000.0],["2016-11-28",19.5855,20.2701,19.3769,19.8097,421200.0],["2016-11-29",19.7468,19.9042,19.4871,19.8412,551000.0],["2016-11-30",19.8805,20.3802,19.2235,19.8648,833000.0],["2016-12-01",20.0379,20.0379,18.7081,18.8261,588200.0],["2016-12-02",18.6688,19.3101,18.6688,18.9088,698800.0],["2016-12-05",19.7114,20.6163,19.7114,20.396,1218200.0],["2016-12-06",20.4589,20.5101,20.1796,20.3055,442000.0],["2016-12-07",20.2386,20.6005,20.2386,20.5691,375000.0],["2016-12-08",20.2858,20.6084,20.2504,20.3409,337400.0],["2016-12-09",20.4196,20.6438,20.3133,20.3645,293400.0],["2016-12-12",20.2661,20.3645,19.9278,19.9632,388800.0],["2016-12-13",19.8963,20.2583,19.8333,19.8727,368000.0],["2016-12-14",19.853,20.0064,19.0897,19.1684,465400.0],["2016-12-15",19.2314,19.5737,18.9638,19.4556,365400.0],["2016-12-16",19.554,19.7507,19.4163,19.6917,514200.0],["2016-12-19",19.676,19.9868,19.6051,19.975,305400.0],["2016-12-20",19.971,20.1205,19.6169,19.9238,236800.0],["2016-12-21",19.8491,20.1087,19.735,19.9002,284600.0],["2016-12-22",19.9671,20.1599,19.8884,20.1127,245600.0],["2016-12-23",20.0537,20.1796,19.8019,20.1324,192000.0],["2016-12-27",20.2386,20.455,20.215,20.3251,294800.0],["2016-12-28",20.4235,20.4235,20.0183,20.0615,181600.0],["2016-12-29",20.093,20.4078,20.093,20.3645,233200.0],["2016-12-30",20.4235,20.4392,19.9356,20.0969,343400.0],["2017-01-03",20.1009,20.3566,19.8294,20.0143,287800.0],["2017-01-04",19.9632,20.4117,19.6799,20.0104,605400.0],["2017-01-05",19.9317,20.392,19.6524,19.7035,360600.0],["2017-01-06",19.7979,19.9081,19.3691,19.4124,251800.0],["2017-01-09",19.3887,19.3887,18.7199,18.771,562800.0],["2017-01-10",18.6884,19.1645,18.6451,19.0897,405000.0],["2017-01-11",19.1015,19.3415,18.7238,18.7632,225000.0],["2017-01-12",18.7081,18.7474,18.3225,18.4996,404200.0],["2017-01-13",18.5704,18.8143,18.3894,18.5114,739800.0],["2017-01-17",18.5153,18.6963,18.2045,18.2596,336800.0],["2017-01-18",18.295,18.3776,17.8622,18.0983,410400.0],["2017-01-19",18.0156,18.4996,17.9606,18.2242,623000.0],["2017-01-20",18.2045,18.6058,18.055,18.5468,327800.0],["2017-01-23",18.9481,19.2392,18.6963,19.1212,847000.0],["2017-01-24",19.2432,19.5343,18.9953,19.4635,474400.0],["2017-01-25",19.4753,19.8294,19.2432,19.3415,353200.0],["2017-01-26",19.3573,19.4792,19.0386,19.432,372200.0],["2017-01-27",19.5304,19.5304,19.2156,19.436,379200.0],["2017-01-30",19.4556,19.4714,19.2038,19.3061,600000.0],["2017-01-31",19.2668,19.8333,19.2156,19.7468,463200.0],["2017-02-01",19.8058,19.8215,19.4006,19.5894,348400.0],["2017-02-02",19.5028,20.2622,19.436,20.2504,570800.0],["2017-02-03",20.3605,21.1592,20.2386,20.8445,782400.0],["2017-02-06",20.9625,21.1081,20.7461,21.0727,588400.0],["2017-02-07",21.1632,21.8005,21.1042,21.7809,686400.0],["2017-02-08",21.773,22.1035,21.5684,22.0641,485800.0],["2017-02-09",22.2137,22.3474,21.95,22.2333,393200.0],["2017-02-10",22.4143,22.5717,22.2019,22.4379,440400.0],["2017-02-13",22.5599,22.5599,22.3159,22.4969,323800.0],["2017-02-14",22.4733,22.5127,22.1822,22.4537,332200.0],["2017-02-15",22.4576,22.493,22.2412,22.2766,369800.0],["2017-02-16",22.3868,22.7094,22.2923,22.7015,444800.0],["2017-02-17",22.5638,22.8195,22.43,22.7055,335000.0],["2017-02-21",22.8707,23.1894,22.7448,23.1461,516600.0],["2017-02-22",23.1304,23.5671,23.0714,23.2917,388800.0],["2017-02-23",23.3704,23.4373,22.8432,23.213,552200.0],["2017-02-24",23.2091,23.2091,22.8353,23.0556,247000.0],["2017-02-27",23.1264,23.1736,22.9022,23.0871,242800.0],["2017-02-28",23.0674,23.2051,22.9218,22.9809,301200.0],["2017-03-01",23.1343,23.7166,23.0281,23.6654,531400.0],["2017-03-02",23.5592,23.7717,23.1854,23.453,552400.0],["2017-03-03",23.4451,23.8818,23.2327,23.8346,413400.0],["2017-03-06",23.6812,23.7441,23.4136,23.5946,440200.0],["2017-03-07",23.5277,24.11,23.4451,23.8346,475200.0],["2017-03-08",23.874,23.874,23.5081,23.6851,353600.0],["2017-03-09",24.3933,26.4589,24.2163,26.0969,2254200.0],["2017-03-10",26.7225,28.2018,26.3802,28.0799,1808200.0],["2017-03-13",27.95,28.8864,27.9461,28.611,984000.0],["2017-03-14",28.6071,29.0516,28.4458,29.032,551000.0],["2017-03-15",29.1303,29.9526,28.7723,29.7284,810000.0],["2017-03-16",29.8503,30.228,29.4805,30.0589,484800.0],["2017-03-17",30.0313,30.952,29.9408,30.4405,820400.0],["2017-03-20",30.4602,30.9638,29.8739,30.952,723000.0],["2017-03-21",30.9992,31.3454,30.6529,31.0267,737600.0],["2017-03-22",30.8654,31.369,30.6962,31.3493,454200.0],["2017-03-23",31.3454,31.7034,31.0621,31.4438,517000.0],["2017-03-24",31.491,31.7231,30.9913,31.5893,488800.0],["2017-03-27",31.2785,32.1952,31.1802,32.1598,540400.0],["2017-03-28",32.2543,32.8877,32.1047,32.6516,1020600.0],["2017-03-29",32.7579,33.4149,32.6084,33.171,1063400.0],["2017-03-30",33.4228,33.6392,32.7657,33.0647,815600.0],["2017-03-31",32.9664,33.3559,32.8444,33.2575,532200.0],["2017-04-03",33.1749,33.4975,32.9388,33.2575,542800.0],["2017-04-04",33.1041,33.7218,33.1041,33.6392,499000.0],["2017-04-05",33.7257,34.0326,33.5054,33.6195,870400.0],["2017-04-06",33.4739,34.0916,33.1434,33.3205,790800.0],["2017-04-07",33.2575,33.6628,33.1592,33.4621,577800.0],["2017-04-10",33.5565,33.9106,33.4818,33.6942,615800.0],["2017-04-11",33.6234,33.8831,33.3401,33.7178,644200.0],["2017-04-12",33.8438,34.2844,33.5251,33.6588,715200.0],["2017-04-13",33.5329,34.1939,33.3874,33.6785,485400.0],["2017-04-17",33.8044,34.5677,33.5487,34.5559,487600.0],["2017-04-18",34.5401,35.2798,34.3356,35.0437,605800.0],["2017-04-19",35.209,36.0903,35.1539,35.8778,878800.0],["2017-04-20",36.0195,36.531,35.3664,35.5159,747400.0],["2017-04-21",34.2293,34.2293,32.8759,33.6352,2019400.0],["2017-04-24",33.7021,34.5165,33.4424,34.3277,575600.0],["2017-04-25",34.3277,35.2444,34.2293,34.3749,504000.0],["2017-04-26",34.2254,34.2805,33.7965,33.9657,428000.0],["2017-04-27",33.9067,34.3867,33.7769,33.7926,354400.0],["2017-04-28",33.9736,34.9965,33.8044,34.8549,532400.0],["2017-05-01",35.0162,35.6614,34.8156,35.2877,461200.0],["2017-05-02",35.4569,36.1769,35.3113,36.0313,583000.0],["2017-05-03",36.1021,36.3578,35.4096,35.8031,592600.0],["2017-05-04",33.4503,33.8162,32.1244,32.8602,3170400.0],["2017-05-05",32.8995,33.411,32.148,32.6831,1082800.0],["2017-05-08",32.5926,33.2811,32.2739,32.927,943000.0],["2017-05-09",32.8759,33.4188,32.691,32.8956,832200.0],["2017-05-10",33.0293,33.8713,32.8444,33.8516,946800.0],["2017-05-11",33.7769,34.0916,32.9624,32.9939,811000.0],["2017-05-12",32.9703,33.3952,32.6202,32.9349,685400.0],["2017-05-15",32.9506,34.1152,32.9349,33.8674,531000.0],["2017-05-16",33.9893,34.3592,33.4897,34.1349,579200.0],["2017-05-17",33.9933,34.0444,32.9388,32.9506,578000.0],["2017-05-18",32.8798,33.4818,32.687,33.3401,462400.0],["2017-05-19",33.5211,34.5323,33.5211,34.426,590000.0],["2017-05-22",34.6778,36.1533,34.2883,34.8549,534800.0],["2017-05-23",34.8824,35.8346,34.489,35.6103,578400.0],["2017-05-24",35.7834,36.826,35.5828,36.4916,648400.0],["2017-05-25",36.4837,37.0346,36.0352,36.6647,411400.0],["2017-05-26",36.5939,37.2903,36.5624,37.247,440000.0],["2017-05-30",37.3965,37.727,36.889,37.3729,408400.0],["2017-05-31",37.5736,37.79,37.1093,37.7506,673800.0],["2017-06-01",38.1303,38.1303,36.8713,37.5987,422800.0],["2017-06-02",37.5708,38.2023,37.3869,37.7266,335800.0],["2017-06-05",37.8226,38.0144,37.291,37.8665,236800.0],["2017-06-06",37.7466,37.8745,37.259,37.3549,342600.0],["2017-06-07",37.291,37.8426,37.1791,37.7666,330200.0],["2017-06-08",37.7107,37.7107,36.7834,37.6507,403800.0],["2017-06-09",37.6507,37.8066,34.717,34.8689,902600.0],["2017-06-12",34.4692,35.5244,33.4979,35.2166,703200.0],["2017-06-13",35.3405,35.6523,34.5731,35.1087,487200.0],["2017-06-14",35.2805,35.936,34.9688,35.1966,537000.0],["2017-06-15",35.1526,35.8521,34.0495,35.6882,440800.0],["2017-06-16",35.4484,36.1878,35.3525,35.6722,629600.0],["2017-06-19",35.952,36.4077,35.5283,36.0,393200.0],["2017-06-20",36.1119,36.4636,35.7602,36.2997,240400.0],["2017-06-21",36.2718,36.8114,36.0479,36.6475,282000.0],["2017-06-22",36.8233,36.9672,36.2878,36.8713,312000.0],["2017-06-23",36.8673,37.9145,36.7834,37.8465,353800.0],["2017-06-26",37.9705,37.9705,36.8193,36.9153,315000.0],["2017-06-27",36.8633,37.275,36.5915,37.0272,613400.0],["2017-06-28",37.1111,37.9065,36.8113,37.5508,291200.0],["2017-06-29",37.5148,38.1703,37.1591,37.5867,751400.0],["2017-06-30",37.7546,37.9984,37.243,37.3949,307600.0],["2017-07-03",37.5588,37.6347,37.0791,37.251,166600.0],["2017-07-05",37.3509,37.8945,37.315,37.7506,415000.0],["2017-07-06",37.4548,37.7386,36.8993,37.6387,475000.0],["2017-07-07",37.4588,39.7091,37.1551,38.598,766800.0],["2017-07-10",39.0056,41.3958,38.9697,41.2799,1721000.0],["2017-07-11",41.1999,41.6596,40.7123,41.116,806200.0],["2017-07-12",41.5637,42.0633,41.1879,41.9673,609000.0],["2017-07-13",42.4949,42.6188,38.2382,38.4301,2489600.0],["2017-07-14",38.7658,40.4605,37.6947,40.2527,922400.0],["2017-07-17",40.3126,40.9122,39.2694,39.4053,680800.0],["2017-07-18",39.4653,40.0408,39.1695,39.9729,602000.0],["2017-07-19",40.1807,42.471,39.9209,41.7955,1102600.0],["2017-07-20",42.0473,44.2216,41.4637,43.2863,1132200.0],["2017-07-21",41.7675,41.8874,40.3686,41.4318,1192800.0],["2017-07-24",41.4238,42.367,41.4238,42.1152,639200.0],["2017-07-25",42.3351,42.423,41.124,41.2639,590600.0],["2017-07-26",41.4877,42.0633,40.1807,40.6324,1115400.0],["2017-07-27",40.8602,41.7435,40.2766,40.7763,963600.0],["2017-07-28",40.7523,41.3638,40.5364,41.0441,400800.0],["2017-07-31",41.14,41.5397,40.6763,40.8162,408200.0],["2017-08-01",41.096,42.0033,41.072,41.4278,414600.0],["2017-08-02",41.7475,42.0832,40.9481,41.8874,544400.0],["2017-08-03",41.7755,44.5134,41.4078,43.3862,1078600.0],["2017-08-04",43.5981,44.0137,42.7667,43.5901,391200.0],["2017-08-07",43.5981,44.6333,42.9306,43.5541,475600.0],["2017-08-08",43.5621,44.3455,43.2463,44.1976,354400.0],["2017-08-09",43.8739,43.8739,43.0065,43.662,426200.0],["2017-08-10",43.6061,43.722,42.4789,42.5869,487600.0],["2017-08-11",42.8427,44.1536,42.6548,43.1704,478000.0],["2017-08-14",43.7499,44.905,43.2703,44.6932,505000.0],["2017-08-15",44.6213,45.9762,44.4214,45.6485,480800.0],["2017-08-16",45.7284,45.9562,44.4494,45.4207,453400.0],["2017-08-17",45.3207,45.8363,44.2815,44.3055,471000.0],["2017-08-18",44.1936,45.4926,43.9098,44.957,514600.0],["2017-08-21",44.8771,45.8763,44.4094,45.7684,406400.0],["2017-08-22",45.8643,46.0442,45.1648,45.2368,674200.0],["2017-08-23",45.1688,46.0562,44.4174,45.8483,337000.0],["2017-08-24",45.8523,46.26,45.6125,45.8523,322000.0],["2017-08-25",45.9682,45.9682,45.3407,45.4366,268800.0],["2017-08-28",45.7644,46.3319,45.5246,45.9003,361600.0],["2017-08-29",45.6045,46.4359,45.4526,45.9682,349200.0],["2017-08-30",45.9722,46.6557,45.9043,46.5398,261800.0],["2017-08-31",46.7716,47.1153,46.22,46.4479,333200.0],["2017-09-01",46.5718,46.9435,46.1241,46.7876,327600.0],["2017-09-05",46.7636,48.838,46.5638,47.7948,739000.0],["2017-09-06",47.7948,48.5063,47.0394,48.0426,376800.0],["2017-09-07",48.3064,49.0179,46.8435,48.842,429400.0],["2017-09-08",47.9627,49.1458,44.6612,48.9779,1160200.0],["2017-09-11",49.4535,51.8876,49.4535,50.5207,1002200.0],["2017-09-12",50.9404,51.1002,48.7141,48.766,740000.0],["2017-09-13",48.762,49.2297,48.1106,48.5942,547400.0],["2017-09-14",48.6262,48.9339,47.6629,47.9787,412600.0],["2017-09-15",48.1385,48.2465,47.4471,47.8827,736400.0],["2017-09-18",48.0426,48.3464,47.3631,47.8707,565200.0],["2017-09-19",47.9627,47.9627,47.2672,47.8747,468600.0],["2017-09-20",47.8548,48.3144,47.563,47.8308,603800.0],["2017-09-21",47.8068,47.8827,46.4519,46.7596,411200.0],["2017-09-22",46.6797,47.3791,46.4518,47.2672,355400.0],["2017-09-25",47.1633,47.6949,46.0681,46.1561,539400.0],["2017-09-26",46.1761,47.3232,45.9642,46.9115,400000.0],["2017-09-27",47.0754,47.567,46.9555,47.3232,491000.0],["2017-09-28",47.3032,49.6214,47.3032,49.0818,560400.0],["2017-09-29",49.1617,50.137,49.1617,49.5814,686600.0],["2017-10-02",49.5854,49.7493,46.1641,47.0834,974000.0],["2017-10-03",47.2432,47.535,43.9698,44.1896,1478600.0],["2017-10-04",43.4102,44.6972,42.0353,44.3015,1431000.0],["2017-10-05",44.5813,45.4806,43.702,44.1137,624400.0],["2017-10-06",44.0897,44.0897,42.5349,43.642,765600.0],["2017-10-09",43.5301,44.6692,43.4302,44.0897,331200.0],["2017-10-10",44.3895,45.1848,44.2136,44.8691,574600.0],["2017-10-11",44.8371,45.3887,44.3495,44.8131,459600.0],["2017-10-12",44.4494,44.5573,41.6636,42.423,1210600.0],["2017-10-13",42.6788,42.9865,41.6476,41.9673,658200.0],["2017-10-16",41.8235,43.0065,41.5876,42.6388,613000.0],["2017-10-17",42.5269,42.5309,39.0017,39.0056,1867000.0],["2017-10-18",38.8138,40.2886,38.6659,39.0656,923400.0],["2017-10-19",38.7698,39.4173,37.9824,39.0496,622400.0],["2017-10-20",39.1415,39.6292,38.3342,38.546,842800.0],["2017-10-23",38.1583,39.4813,37.9904,38.0664,1022600.0],["2017-10-24",38.3182,38.53,37.275,37.9784,1161000.0],["2017-10-25",37.7266,38.1103,36.5715,37.4229,823400.0],["2017-10-26",37.6107,38.502,37.6107,37.9345,574600.0],["2017-10-27",37.9704,39.1375,37.9585,38.0824,1060400.0],["2017-10-30",38.1783,38.4541,37.6747,38.2742,355400.0],["2017-10-31",38.1463,39.7051,38.1463,39.1295,720800.0],["2017-11-01",39.4333,39.6771,38.1423,38.3182,781000.0],["2017-11-02",38.1943,38.514,37.4429,37.5228,536200.0],["2017-11-03",37.6707,38.2103,37.299,37.5348,638800.0],["2017-11-06",37.1751,38.4221,37.1751,38.0344,636400.0],["2017-11-07",37.8545,39.5492,37.7666,38.8817,623600.0],["2017-11-08",38.8817,39.5452,38.586,39.2854,537400.0],["2017-11-09",39.1575,40.0768,38.4341,38.7219,537800.0],["2017-11-10",38.6539,39.3654,38.1703,38.534,488600.0],["2017-11-13",38.594,38.9697,38.3142,38.51,591600.0],["2017-11-14",38.4421,39.5732,38.1503,39.4653,813400.0],["2017-11-15",39.4653,40.1048,38.9257,39.9609,807200.0],["2017-11-16",40.1687,41.084,40.0768,40.7323,690600.0],["2017-11-17",40.7043,41.8195,40.6604,40.8602,689200.0],["2017-11-20",43.8619,45.3607,43.4062,43.8499,1648600.0],["2017-11-21",44.1057,44.2176,43.5261,44.1616,862000.0],["2017-11-22",44.1337,44.6053,42.1832,42.2671,698600.0],["2017-11-24",42.2671,42.7307,41.8714,42.375,392000.0],["2017-11-27",42.2511,42.5189,40.8962,41.6276,684200.0],["2017-11-28",42.0633,42.7707,41.8075,42.1232,604000.0],["2017-11-29",42.367,43.0585,41.8554,42.8906,808600.0],["2017-11-30",43.0865,44.3135,42.7747,43.6141,764400.0],["2017-12-01",43.6181,43.6181,40.3086,42.6548,1318200.0],["2017-12-04",42.7507,42.8626,41.6716,42.423,625800.0],["2017-12-05",42.427,42.8427,41.7395,42.1672,403600.0],["2017-12-06",42.1592,43.6261,41.8035,43.5621,600600.0],["2017-12-07",43.7619,45.4446,42.6828,45.0649,1094000.0],["2017-12-08",45.4167,45.4167,40.0808,40.3046,1677600.0],["2017-12-11",40.4125,41.3238,39.3813,40.4445,847800.0],["2017-12-12",40.5045,41.2879,39.821,40.4845,517400.0],["2017-12-13",40.5045,41.3678,40.3366,40.9122,510800.0],["2017-12-14",41.0561,41.9394,40.9321,41.9154,655800.0],["2017-12-15",41.9314,42.5549,41.148,41.2519,945600.0],["2017-12-18",41.2679,42.359,41.2679,41.7275,456600.0],["2017-12-19",41.8234,42.1552,41.4757,42.0952,372200.0],["2017-12-20",42.1152,42.443,41.5677,42.359,330000.0],["2017-12-21",42.387,42.7307,41.168,41.3518,380600.0],["2017-12-22",41.3558,41.6796,40.4125,40.6004,447200.0],["2017-12-26",40.4805,40.9921,39.5092,39.7451,457600.0],["2017-12-27",39.825,40.4046,39.4093,40.0289,367400.0],["2017-12-28",39.9809,40.0688,38.578,38.7099,601400.0],["2017-12-29",38.6899,39.4413,38.6899,38.9457,673200.0],["2018-01-02",39.3134,39.6252,38.8138,39.2415,639200.0],["2018-01-03",39.1335,39.7251,37.9305,38.0304,746400.0],["2018-01-04",38.0344,38.3701,37.3829,38.1863,573000.0],["2018-01-05",38.0184,39.0416,38.0144,38.9497,429600.0],["2018-01-08",39.0936,39.9409,39.0936,39.6971,609200.0],["2018-01-09",39.9129,41.8394,39.3254,41.3598,841600.0],["2018-01-10",41.2159,41.7275,40.8682,41.056,1164200.0],["2018-01-11",40.9561,40.9561,39.0376,40.1687,1924200.0],["2018-01-12",40.1687,41.2279,39.805,40.4845,588400.0],["2018-01-16",40.5365,41.2919,40.4565,40.5804,455600.0],["2018-01-17",40.7843,42.0793,40.7843,41.9873,645800.0],["2018-01-18",42.0872,42.3191,41.4278,42.1392,478200.0],["2018-01-19",42.359,42.9626,41.9234,42.9306,512800.0],["2018-01-22",42.7707,43.2503,41.7075,42.1832,723000.0],["2018-01-23",42.1432,42.6908,41.8634,42.4669,355400.0],["2018-01-24",42.5429,43.2463,42.379,43.2304,460600.0],["2018-01-25",43.3942,44.1976,43.2863,43.726,507800.0],["2018-01-26",43.8539,44.5253,43.3942,44.1536,394000.0],["2018-01-29",44.4254,45.8723,43.4102,44.0737,908400.0],["2018-01-30",43.5541,45.1569,43.3662,44.2536,476600.0],["2018-01-31",44.4374,44.997,43.8059,44.1536,385200.0],["2018-02-01",43.8858,44.5094,43.5661,44.1057,329400.0],["2018-02-02",44.0257,44.1297,42.8586,43.3063,422000.0],["2018-02-05",42.8666,42.8666,41.8674,41.8794,470600.0],["2018-02-06",41.5317,42.355,39.6931,40.4805,678200.0],["2018-02-07",40.4725,41.4238,39.9889,41.2119,560600.0],["2018-02-08",41.128,41.3358,38.6459,38.7578,465800.0],["2018-02-09",38.9417,39.1975,37.3909,38.0984,864400.0],["2018-02-12",38.3022,38.53,37.1711,38.0944,778800.0],["2018-02-13",37.8426,38.9737,37.6707,38.6619,441000.0],["2018-02-14",38.4181,38.8618,38.1543,38.7379,361800.0],["2018-02-15",39.0376,39.7651,38.0784,39.5252,461600.0],["2018-02-16",39.6132,40.3126,38.9497,40.0049,403400.0],["2018-02-20",40.0888,40.3646,39.0136,39.3134,371000.0],["2018-02-21",39.2375,40.2607,38.7858,39.3174,334800.0],["2018-02-22",39.2894,39.7571,39.1176,39.2614,286600.0],["2018-02-23",39.2574,40.9082,39.1695,40.5604,482400.0],["2018-02-26",40.8202,41.052,40.3606,40.4765,349000.0],["2018-02-27",40.4445,40.6843,40.0129,40.1168,372200.0],["2018-02-28",40.3526,40.3726,38.9857,39.1455,353800.0],["2018-03-01",38.9497,39.2974,38.0024,38.53,532200.0],["2018-03-02",38.4061,38.7418,38.0424,38.3901,545200.0],["2018-03-05",38.3462,38.8378,37.7426,38.3062,572800.0],["2018-03-06",38.3302,38.7698,37.8905,38.4781,503200.0],["2018-03-07",38.494,39.6811,38.494,39.5212,433800.0],["2018-03-08",39.7371,39.849,39.1415,39.4613,413600.0],["2018-03-09",39.5093,40.1008,35.0527,36.2118,2576000.0],["2018-03-12",36.2118,36.8793,34.9728,36.5356,1246800.0],["2018-03-13",36.8233,37.7826,35.5723,37.207,909400.0],["2018-03-14",37.3549,37.3549,35.7442,35.9081,632400.0],["2018-03-15",35.92,36.7114,35.6642,35.8161,468000.0],["2018-03-16",35.3765,35.8641,34.9808,35.4924,700000.0],["2018-03-19",35.5004,35.5843,34.701,35.1526,537400.0],["2018-03-20",35.1486,35.6882,34.8809,35.5004,426400.0],["2018-03-21",35.5483,35.7722,35.0807,35.3605,416200.0],["2018-03-22",35.0407,35.4124,34.673,34.8809,382200.0],["2018-03-23",34.9608,35.5883,34.7929,35.0327,665200.0],["2018-03-26",35.3205,35.5523,33.9736,34.2493,1073600.0],["2018-03-27",34.2453,35.0367,33.4859,34.5371,754200.0],["2018-03-28",34.6211,35.3805,34.2214,34.8848,432200.0],["2018-03-29",35.0207,35.6762,34.8569,35.5803,636600.0],["2018-04-02",35.7122,35.7802,34.4012,34.7729,777200.0],["2018-04-03",34.8888,35.1207,33.9136,34.0815,747400.0],["2018-04-04",33.7817,35.5843,33.7457,35.3845,574400.0],["2018-04-05",35.3845,35.6962,34.9328,35.4724,432200.0],["2018-04-06",35.4284,36.2358,35.0048,35.5763,600600.0],["2018-04-09",35.6323,36.2358,34.9248,35.1726,597200.0],["2018-04-10",35.4484,35.6483,35.1127,35.4524,313600.0],["2018-04-11",35.2526,36.0679,35.2526,35.4724,431200.0],["2018-04-12",35.4684,35.984,35.2446,35.4604,354600.0],["2018-04-13",35.5084,36.1359,35.2925,35.7682,334000.0],["2018-04-16",36.3077,37.6267,36.032,36.9792,911000.0],["2018-04-17",36.6755,36.7674,35.7841,35.8721,683400.0],["2018-04-18",35.972,36.3397,35.4524,35.5323,382600.0],["2018-04-19",35.4924,35.5124,34.7809,35.2406,376800.0],["2018-04-20",35.1566,35.3085,34.5891,34.9288,535400.0],["2018-04-23",35.0807,35.5723,34.9768,35.1606,372800.0],["2018-04-24",35.1606,35.2845,34.5611,34.9248,429200.0],["2018-04-25",35.0247,35.1606,34.6011,34.8769,346000.0],["2018-04-26",34.9568,35.4964,34.8888,35.3645,306000.0],["2018-04-27",35.4164,35.988,34.8609,35.8841,215400.0],["2018-04-30",36.004,36.5675,35.1726,35.3165,422200.0],["2018-05-01",35.2046,35.2925,34.4492,34.8449,623200.0],["2018-05-02",34.9208,35.0487,34.4452,34.633,302600.0],["2018-05-03",34.7689,35.1566,34.1814,34.681,492800.0],["2018-05-04",34.5611,35.5004,34.5611,34.665,340600.0],["2018-05-07",34.8169,35.3645,34.725,35.0367,225000.0],["2018-05-08",34.9408,35.6283,34.7849,35.0687,273800.0],["2018-05-09",35.0327,35.3005,34.7969,35.0807,328400.0],["2018-05-10",35.0487,36.1199,34.9928,35.6922,367400.0],["2018-05-11",35.8281,36.2918,35.2126,35.3845,320800.0],["2018-05-14",35.4484,35.5483,34.9408,34.9568,290800.0],["2018-05-15",34.7769,35.3325,34.677,35.1367,465200.0],["2018-05-16",35.1686,35.5084,35.0807,35.2566,195400.0],["2018-05-17",35.3045,35.8401,35.2406,35.7322,299000.0],["2018-05-18",35.7881,35.924,35.5403,35.6523,216200.0],["2018-05-21",35.7602,35.972,35.5323,35.932,187800.0],["2018-05-22",35.8441,36.0439,35.2646,35.3885,362600.0],["2018-05-23",35.3285,36.012,35.2206,35.96,317200.0],["2018-05-24",35.964,36.3757,35.7801,36.1838,286600.0],["2018-05-25",36.3037,37.0991,36.2278,36.8513,656600.0],["2018-05-29",36.7874,38.594,36.7874,38.4541,645200.0],["2018-05-30",38.6539,38.6539,37.4389,38.0624,502000.0],["2018-05-31",38.1423,38.2462,37.4349,37.6827,304600.0],["2018-06-01",37.6707,38.0104,37.4229,37.4349,409400.0],["2018-06-04",37.7107,38.0904,36.9472,37.8066,367400.0],["2018-06-05",37.9704,38.8258,37.6227,38.3861,480600.0],["2018-06-06",38.3861,39.0496,37.9704,38.4661,313600.0],["2018-06-07",38.57,38.9297,37.9744,38.8538,438600.0],["2018-06-08",38.7578,40.2687,38.7578,39.9849,724000.0],["2018-06-11",39.0496,40.3486,38.0144,39.845,661400.0],["2018-06-12",40.0169,41.9514,39.9529,41.8754,822400.0],["2018-06-13",41.6596,42.7267,41.0401,41.064,921000.0],["2018-06-14",41.2559,41.4477,40.5604,41.0001,361600.0],["2018-06-15",41.0081,43.738,40.9122,43.5861,1107400.0],["2018-06-18",43.2663,44.0897,42.0473,43.9298,780400.0],["2018-06-19",43.6061,44.5533,43.5581,43.9418,794400.0],["2018-06-20",44.0817,44.3455,43.0625,44.2975,544400.0],["2018-06-21",44.4134,44.965,43.8978,44.3135,729000.0],["2018-06-22",44.3655,45.4646,44.3535,44.8651,966600.0],["2018-06-25",44.985,46.4798,44.961,46.0641,930400.0],["2018-06-26",45.1649,45.4366,43.8379,43.9418,1060800.0],["2018-06-27",42.367,43.9738,38.2422,40.0448,2446800.0],["2018-06-28",39.857,43.1384,39.5932,42.2591,1279600.0],["2018-06-29",42.2591,43.4102,40.4525,42.7267,924200.0],["2018-07-02",42.6908,43.9138,42.6908,43.1424,591000.0],["2018-07-03",43.5421,44.1137,43.1824,43.9418,317800.0],["2018-07-05",42.9626,44.0737,42.6668,43.646,948600.0],["2018-07-06",43.71,43.8019,42.3231,42.7827,559400.0],["2018-07-09",43.0625,43.1065,42.0912,42.4749,613200.0],["2018-07-10",42.8307,42.9026,41.4957,41.9154,672400.0],["2018-07-11",41.9354,43.4302,41.7995,43.3423,451600.0],["2018-07-12",43.3423,44.5653,42.5389,42.7148,384800.0],["2018-07-13",42.7667,43.0705,41.8155,42.0793,337200.0],["2018-07-16",42.0153,43.0105,41.9993,42.8666,365000.0],["2018-07-17",42.8786,43.5741,42.6988,43.4142,314400.0],["2018-07-18",43.5261,43.5661,42.2791,43.0625,350400.0],["2018-07-19",43.1504,44.0497,42.8467,43.0785,526800.0],["2018-07-20",43.0785,43.654,42.7667,43.5941,378400.0],["2018-07-23",43.4342,43.9618,42.6548,43.5101,517200.0],["2018-07-24",43.3662,43.4502,42.6388,43.0225,374600.0],["2018-07-25",43.1344,43.4222,42.471,43.0665,484800.0],["2018-07-26",43.0665,43.4222,42.6508,42.7747,394600.0],["2018-07-27",42.7787,42.7787,41.3198,41.6436,365600.0],["2018-07-30",41.5677,41.5677,40.8202,40.9282,382000.0],["2018-07-31",41.0201,42.2151,41.0201,42.1712,259600.0],["2018-08-01",42.2991,42.2991,41.068,41.6876,450200.0],["2018-08-02",41.5876,42.443,41.5876,42.3111,250600.0],["2018-08-03",41.5876,43.2703,41.5876,42.8866,421200.0],["2018-08-06",42.8826,43.5421,42.8826,43.1664,348000.0],["2018-08-07",43.2903,43.5581,42.439,42.5869,333000.0],["2018-08-08",42.6068,43.0145,42.0513,42.8507,196400.0],["2018-08-09",42.8507,44.5253,42.7547,44.0897,327800.0],["2018-08-10",43.8659,44.949,42.9945,44.4054,246400.0],["2018-08-13",44.5094,44.7132,43.7819,44.4814,235400.0],["2018-08-14",44.4614,45.5765,44.4374,45.3847,279600.0],["2018-08-15",45.2728,45.5925,44.953,45.0649,240200.0],["2018-08-16",45.2888,45.5725,44.981,45.4766,256400.0],["2018-08-17",45.5326,46.8875,45.3687,46.7356,340000.0],["2018-08-20",47.9667,48.3384,46.1201,47.2592,394800.0],["2018-08-21",47.4591,47.6789,46.3679,46.7037,239800.0],["2018-08-22",46.5078,47.3352,46.26,47.1633,212000.0],["2018-08-23",47.3511,47.4711,46.6077,46.8076,234200.0],["2018-08-24",46.8835,47.4511,46.5278,47.3591,236800.0],["2018-08-27",47.507,48.4543,47.2672,47.4271,231600.0],["2018-08-28",47.4511,47.7189,45.3287,45.8963,492200.0],["2018-08-29",45.8803,46.244,45.3487,45.6685,454000.0],["2018-08-30",45.3527,46.7236,45.3527,46.5278,268600.0],["2018-08-31",46.5158,47.6749,46.5158,47.0993,344200.0],["2018-09-04",47.1273,47.563,46.6757,47.4631,239800.0],["2018-09-05",47.499,47.7069,46.8395,47.6669,249800.0],["2018-09-06",47.8348,50.8884,46.3519,49.8012,964800.0],["2018-09-07",49.8612,49.8612,46.3639,46.4359,746000.0],["2018-09-10",46.5518,47.9907,46.5278,47.7788,629600.0],["2018-09-11",47.7868,48.5222,47.2672,47.9627,612800.0],["2018-09-12",47.9627,49.9331,47.9627,49.6214,627600.0],["2018-09-13",49.6174,49.9371,48.818,49.3616,322800.0],["2018-09-14",48.5862,49.3216,46.7116,46.7316,589400.0],["2018-09-17",46.6357,47.0554,46.0681,46.5638,509200.0],["2018-09-18",46.5078,46.7037,45.1968,45.7524,396000.0],["2018-09-19",45.7044,46.2,45.2848,45.6085,249400.0],["2018-09-20",45.7724,46.1601,45.3567,45.9323,264200.0],["2018-09-21",45.7604,46.28,45.3247,45.3407,437800.0],["2018-09-24",45.3607,45.7804,44.7132,44.8851,336000.0],["2018-09-25",44.9011,45.0409,43.8539,44.2855,467400.0],["2018-09-26",44.2775,44.7132,43.8459,44.4974,345800.0],["2018-09-27",44.4974,45.7884,44.4974,45.6685,351600.0],["2018-09-28",45.6804,46.8395,45.6045,46.6117,527600.0],["2018-10-01",46.6997,46.6997,44.7732,45.2528,1231200.0],["2018-10-02",45.3847,45.4606,43.726,44.0537,473000.0],["2018-10-03",44.0657,44.3735,43.4941,43.4941,351600.0],["2018-10-04",43.4022,43.5501,42.6988,43.5061,432800.0],["2018-10-05",43.5621,43.8339,42.2431,42.4709,498400.0],["2018-10-08",42.1952,42.447,41.3039,42.0673,824600.0],["2018-10-09",41.8514,42.1232,39.9009,40.0928,748000.0],["2018-10-10",40.0009,40.7563,39.2015,40.2607,740000.0],["2018-10-11",40.1647,40.2367,39.1335,39.4893,602000.0],["2018-10-12",39.801,40.6644,39.6571,39.9329,574400.0],["2018-10-15",39.9289,40.3086,39.1136,39.1855,337800.0],["2018-10-16",39.3294,40.2327,39.3294,39.893,264400.0],["2018-10-17",39.9329,41.3039,39.5612,40.9002,260600.0],["2018-10-18",41.06,41.3318,39.773,40.1368,258200.0],["2018-10-19",40.2047,40.6524,39.1695,39.2335,341600.0],["2018-10-22",39.3853,39.817,38.9097,39.2654,369200.0],["2018-10-23",39.0696,39.6691,38.562,39.3614,302400.0],["2018-10-24",39.4053,40.2447,38.9297,39.7371,415000.0],["2018-10-25",39.837,40.0888,38.9657,39.6172,323000.0],["2018-10-26",39.3254,39.817,38.8658,39.5172,231000.0],["2018-10-29",39.9729,40.7683,39.6411,40.2087,259400.0],["2018-10-30",39.1695,39.5852,36.9273,38.3262,843000.0],["2018-10-31",38.3741,38.7738,36.0719,36.9512,736200.0],["2018-11-01",36.9472,37.9824,36.9472,37.7426,436400.0],["2018-11-02",37.8945,38.0944,37.4469,37.9704,235000.0],["2018-11-05",38.0304,39.5772,37.9904,39.3574,326200.0],["2018-11-06",39.4693,40.4525,39.4693,40.0928,333000.0],["2018-11-07",40.3046,41.2279,39.6292,40.8442,395000.0],["2018-11-08",41.1799,41.1799,40.3726,40.9162,161400.0],["2018-11-09",41.0241,41.4118,40.0928,40.5365,242400.0],["2018-11-12",40.4405,41.3398,40.3646,40.5484,209000.0],["2018-11-13",40.1487,40.1487,36.028,36.2238,1132200.0],["2018-11-14",36.7754,37.7786,36.1319,36.1599,485600.0],["2018-11-15",35.932,36.5755,35.5923,35.8161,493800.0],["2018-11-16",35.6283,36.5556,35.3805,36.2438,555600.0],["2018-11-19",36.3717,37.6067,36.3717,37.4029,583200.0],["2018-11-20",37.3709,37.3709,36.0599,36.1958,369000.0],["2018-11-21",36.4916,37.4509,36.4916,37.1631,305000.0],["2018-11-23",37.1591,37.6187,37.0592,37.1831,94200.0],["2018-11-26",37.5028,37.8985,36.9392,36.9832,283000.0],["2018-11-27",36.9872,37.0911,36.1279,36.2758,383200.0],["2018-11-28",36.4516,36.9832,36.1319,36.4316,418400.0],["2018-11-29",36.0849,36.3573,34.4749,35.3377,894800.0],["2018-11-30",35.4285,36.7413,35.3377,36.0271,461000.0],["2018-12-03",36.2211,36.3161,34.512,36.0477,508200.0],["2018-12-04",36.1757,36.6174,34.8051,34.8918,401400.0],["2018-12-06",34.9042,35.2964,33.6616,34.801,533800.0],["2018-12-07",34.4625,36.444,34.3139,34.545,676200.0],["2018-12-10",34.7597,35.7711,34.4088,35.5771,461200.0],["2018-12-11",35.6555,36.1509,34.3593,34.6152,416200.0],["2018-12-12",34.9001,35.4656,34.512,34.7432,306400.0],["2018-12-13",33.6616,33.9052,32.4685,33.0135,856400.0],["2018-12-14",32.8153,33.3561,32.2621,32.5676,497000.0],["2018-12-17",32.4066,32.9515,31.903,32.1507,447200.0],["2018-12-18",32.2745,32.58,31.1393,31.4324,635000.0],["2018-12-19",31.4654,32.1094,30.7388,30.9163,758000.0],["2018-12-20",30.9948,31.2837,30.6232,30.8255,456000.0],["2018-12-21",30.6563,32.1961,30.6563,31.1516,924000.0],["2018-12-24",31.0237,31.0484,29.7357,29.81,335800.0],["2018-12-26",29.8265,30.4829,29.1701,29.9545,636600.0],["2018-12-27",29.6861,30.8792,29.3104,30.7306,638600.0],["2018-12-28",30.8214,30.8214,29.3559,29.5334,649400.0],["2018-12-31",29.5416,30.1361,29.1494,29.6283,1066000.0],["2019-01-02",29.3146,30.4003,29.1329,30.0453,683800.0],["2019-01-03",29.9586,30.7264,29.7646,30.2682,366400.0],["2019-01-04",30.3797,31.0319,29.6737,30.0081,682800.0],["2019-01-07",29.9751,30.9081,29.5127,30.6356,505200.0],["2019-01-08",30.809,32.9268,30.7306,32.708,969800.0],["2019-01-09",32.7121,32.7162,31.0195,31.7626,706200.0],["2019-01-10",31.742,32.5222,31.4571,32.0846,488000.0],["2019-01-11",32.1961,32.6915,31.6924,32.675,360000.0],["2019-01-14",32.452,32.6997,31.486,32.2332,539400.0],["2019-01-15",32.3075,33.4676,30.6232,33.3933,580600.0],["2019-01-16",33.4098,33.6244,32.6584,33.2735,639800.0],["2019-01-17",33.2694,33.7153,32.2291,32.4933,550400.0],["2019-01-18",32.4809,33.9052,32.291,33.8144,584800.0],["2019-01-22",33.835,34.1487,32.8896,33.3479,524600.0],["2019-01-23",33.3437,34.4418,33.2983,34.3056,407000.0],["2019-01-24",34.2519,34.7597,33.2488,34.5368,508400.0],["2019-01-25",34.5987,35.0404,33.7194,33.7978,396000.0],["2019-01-28",33.7937,34.5492,33.7607,34.2437,432600.0],["2019-01-29",34.2478,34.4666,33.4841,33.8763,401000.0],["2019-01-30",34.0249,34.7762,33.0919,34.5946,362800.0],["2019-01-31",34.6689,34.6854,34.2313,34.6111,407000.0],["2019-02-01",34.5863,34.7391,33.8474,34.2891,527800.0],["2019-02-04",34.2891,34.995,34.1735,34.7226,629200.0],["2019-02-05",34.285,34.4996,30.8709,31.1805,2004800.0],["2019-02-06",31.2012,31.2425,29.971,30.2806,1405000.0],["2019-02-07",30.2641,30.4829,29.9297,30.2104,631600.0],["2019-02-08",30.1485,30.4705,29.8347,30.2847,539600.0],["2019-02-11",30.326,30.4086,29.8265,30.2558,549600.0],["2019-02-12",30.2806,30.8173,29.9256,30.7925,391200.0],["2019-02-13",30.8544,31.0319,30.3838,30.7306,339600.0],["2019-02-14",30.487,30.9576,30.3012,30.3838,328000.0],["2019-02-15",30.5943,31.292,30.4787,31.003,493200.0],["2019-02-19",30.6521,30.7553,29.6985,29.81,759000.0],["2019-02-20",29.8058,30.5737,29.7233,30.1485,656800.0],["2019-02-21",30.2063,30.7677,30.1278,30.2104,372600.0],["2019-02-22",30.1485,30.3095,29.8595,30.2641,429800.0],["2019-02-25",30.3384,30.5283,29.3559,29.6283,467600.0],["2019-02-26",29.6201,29.8306,28.2082,28.2412,1014800.0],["2019-02-27",28.2289,28.3114,27.4816,28.2784,1808800.0],["2019-02-28",28.4229,28.7449,28.2536,28.3155,552000.0],["2019-03-01",28.3733,28.4931,27.3578,27.9275,738800.0],["2019-03-04",27.9151,28.266,27.5147,28.105,804400.0],["2019-03-05",28.0967,28.4311,27.2876,27.6261,560400.0],["2019-03-06",27.7169,28.1917,27.1142,27.8738,925400.0],["2019-03-07",27.8449,28.9389,27.5105,28.1834,933000.0],["2019-03-08",22.8333,24.2864,20.86,24.0552,10830000.0],["2019-03-11",24.0263,25.1863,23.6465,24.5052,2459200.0],["2019-03-12",24.5134,24.7075,23.597,24.3855,1452200.0],["2019-03-13",24.3153,24.9015,24.0635,24.6827,1026200.0],["2019-03-14",24.7694,24.9552,24.0511,24.2121,835200.0],["2019-03-15",24.3112,24.7653,24.1295,24.1914,924800.0],["2019-03-18",24.6332,24.7942,24.4928,24.7611,831800.0],["2019-03-19",24.7694,24.8396,23.7827,23.824,729600.0],["2019-03-20",23.7373,23.9272,23.2626,23.5805,744400.0],["2019-03-21",23.5598,23.7951,23.3369,23.5846,647800.0],["2019-03-22",23.5144,23.7373,23.2708,23.4029,425000.0],["2019-03-25",23.4029,23.919,23.4029,23.7043,645800.0],["2019-03-26",23.8158,24.2286,23.5722,24.0882,491200.0],["2019-03-27",24.0593,24.4391,24.0057,24.1006,580400.0],["2019-03-28",24.0924,24.3566,23.2502,23.3245,789600.0],["2019-03-29",23.2502,23.9644,22.2636,23.8323,1527200.0],["2019-04-01",23.8901,24.1749,23.6795,23.7704,724600.0],["2019-04-02",23.824,24.2575,23.4525,23.7786,462200.0],["2019-04-03",23.7786,23.9025,23.0809,23.3947,674000.0],["2019-04-04",23.3988,23.7704,23.18,23.7373,544400.0],["2019-04-05",23.7373,24.1089,23.4318,23.8983,372400.0],["2019-04-08",23.8983,23.9933,23.7745,23.9066,445600.0],["2019-04-09",23.7621,23.985,22.8704,23.0025,854200.0],["2019-04-10",23.1222,23.1842,22.4989,23.0273,816800.0],["2019-04-11",23.1759,23.469,22.1397,22.3833,683800.0],["2019-04-12",22.4452,22.7094,21.7021,21.9168,697000.0],["2019-04-15",22.0117,22.2058,21.5287,22.0076,862800.0],["2019-04-16",21.9911,22.3998,21.9292,22.0324,789400.0],["2019-04-17",22.1686,22.3337,22.0076,22.2058,544200.0],["2019-04-18",22.1727,22.5401,22.1727,22.4452,458000.0],["2019-04-22",22.4369,22.7755,22.0778,22.3379,645200.0],["2019-04-23",22.5195,23.147,22.5071,22.9117,550400.0],["2019-04-24",22.9819,23.6259,22.9819,23.4236,612000.0],["2019-04-25",23.3163,23.3988,22.8126,23.1057,401600.0],["2019-04-26",23.2296,23.9437,23.2296,23.7373,459000.0],["2019-04-29",23.7415,23.7538,23.0314,23.2626,596600.0],["2019-04-30",23.2585,23.4236,22.9819,23.1181,483400.0],["2019-05-01",23.0562,23.2832,22.7342,22.7548,1169000.0],["2019-05-02",22.7589,23.663,22.7383,23.4277,547600.0],["2019-05-03",23.5763,23.9561,23.4979,23.6383,834800.0],["2019-05-06",23.4855,24.0139,23.4484,23.8447,542000.0],["2019-05-07",23.824,24.0593,23.5062,23.9933,411600.0],["2019-05-08",23.9066,24.0593,23.2626,23.3286,430000.0],["2019-05-09",23.1511,23.2832,22.3296,22.7507,476800.0],["2019-05-10",22.7094,23.2915,22.4576,23.0727,352800.0],["2019-05-13",22.7713,22.8167,22.342,22.5195,376000.0],["2019-05-14",22.086,22.1645,20.6866,21.4544,1515800.0],["2019-05-15",21.3182,21.731,20.9755,21.6361,785400.0],["2019-05-16",21.6319,22.2388,21.5452,21.8095,700000.0],["2019-05-17",21.7723,22.1686,21.6608,21.6856,754600.0],["2019-05-20",21.57,21.9581,21.2109,21.7351,457400.0],["2019-05-21",21.7847,22.1975,21.5246,21.6773,656000.0],["2019-05-22",21.7434,21.8879,21.4627,21.4833,488800.0],["2019-05-23",21.3017,21.4792,20.8723,21.0003,428800.0],["2019-05-24",21.1242,21.2356,20.6618,21.0333,390400.0],["2019-05-28",20.8476,21.1861,19.283,19.51,1599200.0],["2019-05-29",19.3697,19.8073,19.0683,19.5719,776200.0],["2019-05-30",19.4894,20.4802,18.6596,18.8908,825400.0],["2019-05-31",18.6059,19.0889,18.4119,18.639,673400.0],["2019-06-03",18.7174,19.3986,18.5977,19.3779,983000.0],["2019-06-04",19.7907,20.6123,19.6421,20.4636,1161800.0],["2019-06-05",20.5297,20.7567,19.9394,20.0013,799600.0],["2019-06-06",19.9228,20.1664,19.7123,20.1623,520000.0],["2019-06-07",20.2779,20.5999,19.9641,19.9724,659200.0],["2019-06-10",19.9972,20.5256,19.4853,19.5843,847600.0],["2019-06-11",19.7247,19.7907,17.5409,18.639,4819400.0],["2019-06-12",18.1395,18.9362,18.0404,18.7669,1442800.0],["2019-06-13",18.8371,19.1426,18.4738,18.705,862600.0],["2019-06-14",18.7422,18.8908,18.0775,18.4078,660200.0],["2019-06-17",18.416,18.8495,18.2881,18.5812,649000.0],["2019-06-18",18.6101,18.8289,18.1518,18.2261,652600.0],["2019-06-19",18.2303,18.2881,17.2767,18.1725,1285800.0],["2019-06-20",18.255,18.5894,17.6895,17.8505,1142800.0],["2019-06-21",17.7431,18.2963,17.5615,18.1271,1018800.0],["2019-06-24",18.1229,18.8082,18.0651,18.2303,1515600.0],["2019-06-25",18.3005,18.3046,17.6936,17.8174,1220400.0],["2019-06-26",17.673,17.9248,17.1611,17.4294,1170000.0],["2019-06-27",17.2519,18.4821,16.5336,18.189,2528000.0],["2019-06-28",18.3376,19.1178,18.1023,18.4243,1781800.0],["2019-07-01",18.5027,19.0724,18.3046,18.6555,979400.0],["2019-07-02",18.6514,18.8371,18.1766,18.3706,1038800.0],["2019-07-03",18.4408,18.9692,18.3376,18.8082,369800.0],["2019-07-05",18.7215,18.8867,18.189,18.7711,663400.0],["2019-07-08",18.7876,18.9362,17.9826,18.5027,1869200.0],["2019-07-09",18.5316,18.5358,17.5987,17.6193,1021600.0],["2019-07-10",17.5904,17.8381,17.3716,17.4831,761400.0],["2019-07-11",17.512,17.6606,17.1445,17.256,675800.0],["2019-07-12",17.2973,17.5698,17.0661,17.4046,665200.0],["2019-07-15",17.4046,17.7184,16.9877,17.2808,857600.0],["2019-07-16",17.2973,17.8133,17.1734,17.6358,1006000.0],["2019-07-17",17.7225,17.7225,17.3881,17.5037,486200.0],["2019-07-18",17.5037,17.611,17.1982,17.4913,1894200.0],["2019-07-19",17.4624,17.8381,17.2147,17.3633,867200.0],["2019-07-22",17.351,17.3675,16.7689,17.029,697400.0],["2019-07-23",17.1776,17.4748,16.9835,17.1817,578800.0],["2019-07-24",17.1776,17.3303,16.9258,17.223,612400.0],["2019-07-25",17.2601,17.3262,16.8267,16.8556,566400.0],["2019-07-26",16.9299,17.6688,16.8803,17.5904,536800.0],["2019-07-29",17.6441,17.6482,17.1404,17.4624,358600.0],["2019-07-30",17.4335,17.9867,17.2147,17.8422,626800.0],["2019-07-31",17.8629,18.2344,17.6771,17.9702,576800.0],["2019-08-01",18.0445,18.1477,17.545,17.7679,586200.0],["2019-08-02",19.3614,19.3944,18.6968,19.1055,2761800.0],["2019-08-05",18.8454,18.9899,18.0651,18.2963,1632800.0],["2019-08-06",18.4573,18.6431,17.9083,18.0899,6049200.0],["2019-08-07",18.0197,18.2839,17.2106,17.7101,1140200.0],["2019-08-08",17.8092,18.4078,17.6895,18.383,790800.0],["2019-08-09",18.4202,18.4615,17.9619,18.0156,628200.0],["2019-08-12",17.9496,18.2468,17.4088,18.0528,436200.0],["2019-08-13",17.9537,18.3913,17.8133,17.9785,363000.0],["2019-08-14",17.8175,17.8298,16.6904,16.9175,995600.0],["2019-08-15",17.0248,17.3179,16.9464,17.0826,950600.0],["2019-08-16",17.1445,17.867,17.1322,17.6234,781400.0],["2019-08-19",17.6482,18.2096,17.5739,17.9041,541400.0],["2019-08-20",17.9289,18.0693,17.4377,17.867,420400.0],["2019-08-21",18.028,18.028,16.9216,17.062,931600.0],["2019-08-22",17.0744,17.3427,16.9258,16.9753,659000.0],["2019-08-23",16.9753,17.0744,16.5088,16.5583,534600.0],["2019-08-26",16.7276,16.8432,16.4097,16.8267,396000.0],["2019-08-27",16.7771,16.8927,16.3973,16.4675,625600.0],["2019-08-28",16.5005,17.0001,16.4262,16.5749,555000.0],["2019-08-29",16.6739,17.1198,16.4882,16.5749,425600.0],["2019-08-30",16.7317,17.1611,16.7317,16.8845,718200.0],["2019-09-03",16.74,17.1528,16.2652,17.1404,908800.0],["2019-09-04",17.1776,17.2065,16.3313,16.7524,817000.0],["2019-09-05",16.8556,17.4913,16.6203,16.7813,1069400.0],["2019-09-06",16.5872,17.3262,15.8029,16.7854,1751600.0],["2019-09-09",16.868,18.3789,16.6698,18.2922,1112000.0],["2019-09-10",18.2757,18.8701,17.6317,18.8041,1127800.0],["2019-09-11",18.6968,19.3655,18.3748,19.3532,1074000.0],["2019-09-12",19.3532,19.8692,19.1715,19.4316,1297800.0],["2019-09-13",19.3862,19.9517,19.1055,19.2087,770400.0],["2019-09-16",19.2582,19.5018,18.577,18.7876,718600.0],["2019-09-17",18.6514,19.1591,18.3748,19.1137,602000.0],["2019-09-18",19.1261,19.5059,18.9692,19.4481,725600.0],["2019-09-19",19.5348,19.9517,19.0229,19.0683,994600.0],["2019-09-20",19.0766,19.2995,18.5564,18.5936,905200.0],["2019-09-23",18.4821,18.9362,17.8463,18.35,589400.0],["2019-09-24",18.4408,18.5853,17.8629,17.9702,583800.0],["2019-09-25",18.0734,18.3706,17.9619,18.1931,463000.0],["2019-09-26",18.2757,18.3459,17.9372,17.9991,377200.0],["2019-09-27",18.1271,18.2261,17.7266,17.9826,399000.0],["2019-09-30",18.0197,18.4326,17.9619,18.3128,502600.0],["2019-10-01",18.3954,19.0435,18.2674,19.0146,675800.0],["2019-10-02",18.8701,19.188,18.5977,19.0559,978200.0],["2019-10-03",19.1591,20.0302,19.0766,19.3408,1240800.0],["2019-10-04",19.2582,20.2283,19.1426,20.1499,1326000.0],["2019-10-07",20.1251,20.3522,19.122,19.4646,1121600.0],["2019-10-08",19.4151,19.4151,18.8701,18.9238,624600.0],["2019-10-09",19.1302,19.3738,18.6018,19.2582,713000.0],["2019-10-10",19.1633,19.8774,19.1633,19.832,649600.0],["2019-10-11",19.9848,20.6412,19.8692,20.2655,1240600.0],["2019-10-14",20.2696,20.4389,19.5554,19.8733,1324000.0],["2019-10-15",19.9105,20.4802,19.5678,20.2201,986600.0],["2019-10-16",20.2903,20.6205,19.9517,19.9641,740600.0],["2019-10-17",20.2036,20.4017,20.0261,20.3026,660800.0],["2019-10-18",20.315,20.3563,19.7164,19.9063,1110000.0],["2019-10-21",20.055,20.1664,19.3119,19.7577,568200.0],["2019-10-22",19.6958,20.4513,19.3903,20.3481,733200.0],["2019-10-23",20.3811,20.8971,20.3026,20.5916,734200.0],["2019-10-24",20.5586,20.7196,20.055,20.5338,612600.0],["2019-10-25",20.4141,20.8104,20.2531,20.5957,553600.0],["2019-10-28",20.7237,21.0994,20.6742,20.9301,758200.0],["2019-10-29",20.9054,20.9054,17.7266,17.8381,2525200.0],["2019-10-30",17.8587,18.3087,17.5532,18.1601,1474000.0],["2019-10-31",18.255,18.2963,17.8133,18.1477,673800.0],["2019-11-01",18.1436,18.5647,17.9702,18.5316,575600.0],["2019-11-04",18.5275,19.0394,18.4243,18.8536,482400.0],["2019-11-05",18.8495,19.0518,18.6183,18.8371,648800.0],["2019-11-06",18.8867,18.9981,18.5192,18.5481,590800.0],["2019-11-07",18.4037,18.4037,16.2322,16.5501,2504400.0],["2019-11-08",16.5583,17.1528,16.2363,16.9381,1132800.0],["2019-11-11",16.8308,16.8638,16.2611,16.5583,1554800.0],["2019-11-12",16.5955,17.2973,16.5088,17.2932,4289200.0],["2019-11-13",17.0661,17.8794,17.0166,17.8752,1559800.0],["2019-11-14",17.7927,18.3046,17.6688,17.7142,1186200.0],["2019-11-15",17.8257,17.9413,17.4418,17.9165,580400.0],["2019-11-18",17.7308,18.1807,17.611,17.867,792800.0],["2019-11-19",17.9124,18.3706,17.7679,18.3706,1016800.0],["2019-11-20",18.1642,18.5605,18.1518,18.4408,816400.0],["2019-11-21",18.4367,18.5151,17.9537,18.4573,866400.0],["2019-11-22",18.577,18.8413,18.1931,18.7793,709800.0],["2019-11-25",18.899,19.1178,18.8082,19.027,640000.0],["2019-11-26",19.1385,20.2655,18.9445,20.1334,1266800.0],["2019-11-27",20.2366,20.7237,19.9889,20.3935,1043200.0],["2019-11-29",20.3563,20.5545,20.0467,20.4925,238200.0],["2019-12-02",20.4554,20.5173,20.1334,20.3068,575400.0],["2019-12-03",20.1004,20.1953,19.671,20.1747,735400.0],["2019-12-04",20.216,20.571,20.1458,20.4471,630000.0],["2019-12-05",20.476,20.5545,19.444,19.9146,947400.0],["2019-12-06",22.7011,23.9396,21.0581,22.3172,4567200.0],["2019-12-09",22.3874,23.0975,22.0571,22.7589,2033000.0],["2019-12-10",22.9117,23.985,22.7589,23.0355,1596400.0],["2019-12-11",23.1305,23.2585,22.3131,22.4163,1067000.0],["2019-12-12",22.4163,22.7507,22.3337,22.4947,701400.0],["2019-12-13",22.4328,22.6062,21.3595,21.4668,1113200.0],["2019-12-16",21.5618,21.7888,21.3388,21.3842,1359400.0],["2019-12-17",21.3471,21.4049,21.0622,21.1778,1173000.0],["2019-12-18",21.2852,21.3925,20.9755,21.0705,644800.0],["2019-12-19",21.0416,21.2521,20.7444,20.8145,805600.0],["2019-12-20",20.8806,21.731,20.7279,21.6484,1551200.0],["2019-12-23",21.6526,21.9622,21.4173,21.9168,677800.0],["2019-12-24",21.9044,21.9168,21.4998,21.5989,356200.0],["2019-12-26",21.7723,21.8342,21.2026,21.2604,678600.0],["2019-12-27",21.3347,21.6608,21.1985,21.3388,611400.0],["2019-12-30",21.3595,21.5287,20.8889,20.959,814000.0],["2019-12-31",20.9425,21.3182,20.9136,21.0622,775400.0],["2020-01-02",21.1985,21.2439,19.9352,20.0632,993600.0],["2020-01-03",19.8485,20.0921,19.6628,19.8857,1032600.0],["2020-01-06",19.6958,20.2242,19.4151,19.9476,839200.0],["2020-01-07",19.9187,19.9476,18.9981,19.1633,1235800.0],["2020-01-08",19.1963,19.6339,19.0435,19.3532,770000.0],["2020-01-09",19.3986,19.4564,19.027,19.1591,599000.0],["2020-01-10",19.2087,19.51,19.0889,19.122,411600.0],["2020-01-13",19.1467,19.3738,18.8867,19.1013,397400.0],["2020-01-14",19.0188,19.4894,19.0146,19.4398,331600.0],["2020-01-15",19.4109,19.671,19.2376,19.4398,346200.0],["2020-01-16",19.5389,19.8939,18.9527,19.0394,503000.0],["2020-01-17",19.1426,19.2128,18.8908,18.9321,373000.0],["2020-01-21",18.8867,19.2087,18.5151,18.5399,825600.0],["2020-01-22",18.5481,18.994,18.4862,18.833,526000.0],["2020-01-23",18.7917,18.9238,18.478,18.9114,421400.0],["2020-01-24",18.9156,18.9156,18.5481,18.9073,296400.0],["2020-01-27",18.5316,18.9156,18.4449,18.8289,442400.0],["2020-01-28",18.9073,19.1426,18.8247,19.0023,374800.0],["2020-01-29",19.06,19.122,18.3789,18.4945,370600.0],["2020-01-30",18.4243,18.6472,17.9413,18.1683,354200.0],["2020-01-31",18.0651,18.2055,17.6193,17.7142,413800.0],["2020-02-03",17.7968,17.9908,17.3922,17.5656,426800.0],["2020-02-04",17.7638,18.1807,17.6317,17.9454,509000.0],["2020-02-05",18.0775,18.3376,17.5532,17.933,422000.0],["2020-02-06",17.9578,18.222,17.7968,17.9702,296800.0],["2020-02-07",17.8794,17.9454,17.6399,17.6895,246400.0],["2020-02-10",17.6812,17.8463,17.4872,17.6234,297400.0],["2020-02-11",17.6936,18.0115,17.4872,17.9248,347800.0],["2020-02-12",18.0404,18.5151,17.6028,17.8587,606400.0],["2020-02-13",17.7886,18.1229,17.6647,17.9041,286000.0],["2020-02-14",17.9578,18.6431,17.7514,18.4078,460600.0],["2020-02-18",18.3748,18.5069,17.7597,18.0321,405800.0],["2020-02-19",18.0115,18.7257,17.4624,18.5936,647600.0],["2020-02-20",18.6059,19.0518,18.4656,18.7711,427800.0],["2020-02-21",18.7835,19.2499,18.6885,19.0188,525600.0],["2020-02-24",18.5812,18.5894,18.1972,18.2014,373800.0],["2020-02-25",18.2633,18.4738,17.3468,17.6193,485400.0],["2020-02-26",17.7844,18.1766,17.6482,18.1683,1025600.0],["2020-02-27",17.7638,18.4945,17.6276,18.1972,705000.0],["2020-02-28",17.6069,19.3408,17.029,17.4583,1255600.0],["2020-03-02",17.4542,18.255,17.1157,18.2303,537600.0],["2020-03-03",18.061,18.3582,17.3922,17.4831,572400.0],["2020-03-04",17.739,17.9991,17.3551,17.834,900800.0],["2020-03-05",17.4872,17.739,17.1569,17.4418,699600.0],["2020-03-06",18.511,19.4109,17.4872,18.639,2808800.0],["2020-03-09",17.5326,18.1477,14.7419,18.094,1704600.0],["2020-03-10",18.1642,19.1467,16.7978,19.0848,1155600.0],["2020-03-11",18.6761,18.8495,17.1156,17.1445,914400.0],["2020-03-12",16.1827,18.2963,15.7327,16.0506,1009400.0],["2020-03-13",16.6698,17.2849,15.8978,16.5872,650000.0],["2020-03-16",15.2497,18.4656,14.9442,16.385,1066200.0],["2020-03-17",16.546,17.3551,15.8937,16.4345,928400.0],["2020-03-18",15.7244,17.4129,15.6088,17.029,859800.0],["2020-03-19",16.9712,18.4738,16.3478,17.256,1065200.0],["2020-03-20",17.3262,18.3459,16.6244,16.8432,1030000.0],["2020-03-23",17.0207,17.2271,15.1795,15.3611,704600.0],["2020-03-24",15.8318,16.9918,15.7575,16.7565,568200.0],["2020-03-25",16.8597,17.0496,15.6708,15.7616,904200.0],["2020-03-26",15.8565,16.4634,15.7905,15.8813,662000.0],["2020-03-27",15.5387,16.7482,15.4974,16.5914,506200.0],["2020-03-30",17.7844,18.1353,16.9877,17.6317,1035000.0],["2020-03-31",17.8051,19.0311,17.0702,17.6069,1257600.0],["2020-04-01",17.3757,17.5987,16.773,17.029,662200.0],["2020-04-02",16.9257,17.4665,16.3684,16.8762,681600.0],["2020-04-03",16.7648,17.5615,16.5666,17.4542,704600.0],["2020-04-06",17.8381,18.156,17.2973,18.0239,504200.0],["2020-04-07",18.1642,19.1922,18.1642,19.1261,940400.0],["2020-04-08",19.1756,20.4017,18.7339,20.0797,810200.0],["2020-04-09",20.3811,21.3801,20.2696,21.1985,696000.0],["2020-04-13",21.2398,21.537,20.0756,20.538,715800.0],["2020-04-14",21.054,21.6897,20.5503,21.5741,439800.0],["2020-04-15",21.4668,21.7517,20.7072,21.409,448800.0],["2020-04-16",21.4462,21.8218,20.8434,21.4585,478600.0],["2020-04-17",21.8053,21.9209,20.7939,20.8889,288000.0],["2020-04-20",20.798,21.3017,20.4389,20.4636,337000.0],["2020-04-21",20.3026,20.538,19.9022,20.1169,327600.0],["2020-04-22",20.3893,20.637,19.8031,19.9063,247600.0],["2020-04-23",19.9641,20.6205,19.8073,20.2985,586600.0],["2020-04-24",20.4595,21.3058,20.2614,21.2109,613400.0],["2020-04-27",21.409,21.9044,20.8558,21.6856,887400.0],["2020-04-28",22.086,22.4947,21.4379,21.4709,545800.0],["2020-04-29",21.7186,21.8714,21.1613,21.2728,637600.0],["2020-04-30",20.8682,21.2398,20.3192,20.7361,521800.0],["2020-05-01",20.5751,21.0086,20.3109,20.6701,398400.0],["2020-05-04",20.6907,20.8517,20.2861,20.6618,268600.0],["2020-05-05",20.6948,21.1861,20.6948,20.7609,230200.0],["2020-05-06",20.959,21.5081,20.6329,21.3306,344400.0],["2020-05-07",21.57,21.731,20.5916,20.6783,329200.0],["2020-05-08",20.9714,21.6278,20.9714,21.4585,467800.0],["2020-05-11",21.376,22.1067,21.1159,21.6691,468400.0],["2020-05-12",21.7888,21.8796,20.893,20.9425,412000.0],["2020-05-13",20.9425,21.442,20.7526,20.8847,343400.0],["2020-05-14",20.5957,20.7898,20.1623,20.5256,416200.0],["2020-05-15",20.8434,22.3585,20.6494,21.7062,1256800.0],["2020-05-18",21.9993,22.5071,21.5576,21.7269,469000.0],["2020-05-19",21.8053,22.3585,21.5618,21.7599,317600.0],["2020-05-20",21.9663,22.7755,21.9663,22.7135,363400.0],["2020-05-21",22.9612,23.0892,22.4246,22.6805,356800.0],["2020-05-22",22.7053,23.114,22.5649,22.858,221200.0],["2020-05-26",23.3575,23.7373,23.2337,23.4731,553200.0],["2020-05-27",23.7827,24.274,23.3617,24.2575,367000.0],["2020-05-28",24.4061,24.5382,23.2832,23.3864,489200.0],["2020-05-29",23.2254,23.6919,22.5979,23.5227,611200.0],["2020-06-01",23.597,24.241,23.374,24.0057,625800.0],["2020-06-02",23.9933,24.0387,23.2832,23.3286,409400.0],["2020-06-03",23.469,23.8612,23.3699,23.6589,671000.0],["2020-06-04",23.3988,23.7208,23.2543,23.3823,312000.0],["2020-06-05",23.6465,24.1336,23.3864,24.0552,362000.0],["2020-06-08",24.3359,24.6166,23.919,24.4185,400800.0],["2020-06-09",24.2369,24.4474,23.8488,24.1213,386800.0],["2020-06-10",24.08,24.3359,23.7291,23.9437,310000.0],["2020-06-11",23.5268,23.5268,22.8787,22.9034,562800.0],["2020-06-12",23.3493,23.5846,22.7672,23.5433,377600.0],["2020-06-15",23.0768,24.7653,22.9406,24.1708,628600.0],["2020-06-16",24.3566,24.6538,23.824,24.1956,338200.0],["2020-06-17",24.3318,26.3422,24.3194,26.1482,920400.0],["2020-06-18",26.1771,26.3959,25.5785,25.8592,407800.0],["2020-06-19",26.0491,27.0399,26.0244,26.462,583000.0],["2020-06-22",26.4124,26.4578,25.851,26.1111,300400.0],["2020-06-23",26.3423,26.9161,26.2721,26.528,459000.0],["2020-06-24",26.5156,26.5156,24.7983,25.046,469800.0],["2020-06-25",25.0419,25.496,24.596,25.4217,474200.0],["2020-06-26",25.4382,25.8262,25.0501,25.5042,464600.0],["2020-06-29",25.5909,25.9212,24.9469,25.2152,346400.0],["2020-06-30",25.2524,25.5579,24.9345,25.1905,482600.0],["2020-07-01",25.3267,26.4455,25.0584,26.1647,754000.0],["2020-07-02",28.3527,28.427,25.4093,26.3918,1841600.0],["2020-07-06",26.656,27.5147,26.4578,26.7344,736200.0],["2020-07-07",26.5032,27.5931,26.1606,27.2587,667200.0],["2020-07-08",27.2298,28.1463,27.0853,28.1174,462200.0],["2020-07-09",28.0389,28.3032,26.8046,27.0729,690200.0],["2020-07-10",27.2339,27.8408,27.0482,27.8119,299400.0],["2020-07-13",28.0472,28.1876,27.2917,27.3124,284000.0],["2020-07-14",27.2092,27.9192,27.0275,27.9068,310600.0],["2020-07-15",28.072,28.2866,27.6179,27.6633,334000.0],["2020-07-16",27.5601,27.8986,27.3083,27.6633,287800.0],["2020-07-17",27.8119,28.4105,27.7335,27.8119,357600.0],["2020-07-20",27.816,27.8862,27.3578,27.3949,283200.0],["2020-07-21",27.5312,27.6674,27.1679,27.2257,402200.0],["2020-07-22",27.3289,27.5725,27.0729,27.5518,375600.0],["2020-07-23",27.5312,28.3816,27.5312,27.7417,244600.0],["2020-07-24",27.6592,27.7417,27.1885,27.7211,249000.0],["2020-07-27",27.8738,28.7201,27.7995,28.3816,447000.0],["2020-07-28",27.9853,28.8151,27.7913,28.2701,316200.0],["2020-07-29",28.4394,29.1453,28.3816,28.9554,358800.0],["2020-07-30",28.3692,29.1618,28.3032,28.7408,1286600.0],["2020-07-31",28.7862,29.0462,25.9005,26.4826,1181000.0],["2020-08-03",26.9285,26.9285,24.8148,25.0253,1026800.0],["2020-08-04",25.1533,25.496,24.5217,25.013,629200.0],["2020-08-05",25.0914,26.1028,24.9841,25.9253,713400.0],["2020-08-06",25.8634,26.3422,25.5579,26.0615,491600.0],["2020-08-07",26.0285,26.7716,25.8923,26.078,619200.0],["2020-08-10",26.0946,26.3711,25.1244,25.3019,412800.0],["2020-08-11",25.4299,26.0079,25.1203,25.5661,514000.0],["2020-08-12",25.7849,26.3257,25.7808,25.9831,318600.0],["2020-08-13",25.979,26.7014,25.9129,26.5569,299400.0],["2020-08-14",26.5198,27.0234,26.4661,26.6849,330000.0],["2020-08-17",26.6931,27.4362,26.6808,26.9739,360600.0],["2020-08-18",26.9945,27.2835,26.6354,27.2505,365400.0],["2020-08-19",27.3206,28.4807,27.2752,27.7954,564400.0],["2020-08-20",27.6592,28.2495,27.6592,28.2289,288200.0],["2020-08-21",28.0885,28.5715,27.9853,28.4642,317800.0],["2020-08-24",28.7201,30.9576,28.6871,30.4251,1215200.0],["2020-08-25",30.4746,30.9617,29.9875,30.9081,453600.0],["2020-08-26",30.9659,32.3364,30.8296,32.3117,753400.0],["2020-08-27",32.3364,33.5543,31.8576,33.2447,983600.0],["2020-08-28",33.4634,34.0662,33.096,33.9258,564200.0],["2020-08-31",33.9258,35.0281,33.4841,33.5708,998800.0],["2020-09-01",33.352,35.6143,32.7864,34.3758,1214600.0],["2020-09-02",34.4914,34.9785,34.0909,34.7969,539200.0],["2020-09-03",34.2767,35.2427,33.03,33.9341,972000.0],["2020-09-04",34.0786,34.1818,32.4768,33.4552,629600.0],["2020-09-08",33.158,33.158,31.0526,31.3374,770200.0],["2020-09-09",31.8658,33.9836,31.8658,33.6451,641000.0],["2020-09-10",31.7791,33.0424,30.9659,32.1589,1242200.0],["2020-09-11",32.774,32.8607,32.0103,32.0268,660200.0],["2020-09-14",32.3819,33.641,32.2332,33.5047,912800.0],["2020-09-15",33.802,33.9712,30.4994,30.8255,1405400.0],["2020-09-16",31.1929,31.3085,30.2971,30.4086,608800.0],["2020-09-17",30.0535,30.3384,29.5169,29.6985,475000.0],["2020-09-18",29.8843,30.2599,29.1742,29.8512,663200.0],["2020-09-21",29.2733,30.1072,29.2568,29.5788,414800.0],["2020-09-22",29.6242,29.9957,29.3063,29.9751,376000.0],["2020-09-23",30.231,30.8255,29.4054,29.4508,491600.0],["2020-09-24",29.4508,29.7315,28.1587,28.8068,1200800.0],["2020-09-25",28.621,29.2196,28.5261,28.9224,581000.0],["2020-09-28",29.265,29.4095,28.5839,28.6417,526800.0],["2020-09-29",28.7201,28.7531,28.2041,28.2908,477800.0],["2020-09-30",28.3651,29.1371,28.0472,28.0761,634400.0],["2020-10-01",28.3899,29.4549,28.0802,29.426,589000.0],["2020-10-02",28.8398,29.4508,28.7614,28.8811,395600.0],["2020-10-05",28.9967,29.4508,28.9884,29.2939,354200.0],["2020-10-06",29.1825,30.8131,29.1825,30.6397,686600.0],["2020-10-07",31.2012,32.291,30.8461,31.581,1698000.0],["2020-10-08",31.7048,31.9112,31.1145,31.808,435800.0],["2020-10-09",32.1465,32.8442,31.9277,32.741,517200.0],["2020-10-12",33.0217,33.3561,32.4562,33.1869,547400.0],["2020-10-13",32.9763,34.4418,32.5016,34.1776,599400.0],["2020-10-14",34.124,34.867,33.8515,34.6978,338800.0],["2020-10-15",34.3139,35.251,33.5336,34.0662,466800.0],["2020-10-16",33.996,35.0693,33.996,34.2065,643800.0],["2020-10-19",34.4501,35.0693,34.3717,34.8753,471800.0],["2020-10-20",35.4244,37.0591,35.412,36.0766,1596800.0],["2020-10-21",36.1674,36.6835,35.4987,36.3161,647200.0],["2020-10-22",36.5018,38.5618,36.1385,36.7784,872000.0],["2020-10-23",36.8197,37.5421,35.3707,35.9445,518600.0],["2020-10-26",35.8702,35.9445,33.9134,34.285,843600.0],["2020-10-27",34.4006,35.3294,34.2974,34.9537,388200.0],["2020-10-28",34.2685,34.4501,33.1827,33.2281,472800.0],["2020-10-29",33.352,33.7235,32.2498,33.3891,403400.0],["2020-10-30",33.1373,33.1373,31.6181,32.3199,621800.0],["2020-11-02",32.7534,33.7896,32.4314,32.9268,449200.0],["2020-11-03",33.3933,34.0001,33.1373,33.4965,343200.0],["2020-11-04",34.2107,34.7804,33.1497,33.4222,387200.0],["2020-11-05",33.8309,34.5657,33.707,34.2272,339000.0],["2020-11-06",34.4088,34.6235,33.385,33.6822,307400.0],["2020-11-09",34.3469,34.8547,32.7699,33.4304,669600.0],["2020-11-10",32.935,33.5543,32.1053,33.1497,586800.0],["2020-11-11",33.1538,35.4326,33.0671,35.251,750400.0],["2020-11-12",35.2551,36.0023,34.285,35.8826,495000.0],["2020-11-13",36.1633,37.6453,35.9858,37.6165,823600.0],["2020-11-16",38.0912,39.3627,37.3275,39.3049,1078800.0],["2020-11-17",38.921,40.7663,38.5948,40.0108,1038400.0],["2020-11-18",40.081,40.9768,38.5247,38.6609,1281600.0],["2020-11-19",38.4421,39.7219,37.7898,39.4742,423400.0],["2020-11-20",39.437,39.8085,38.3265,38.6361,653400.0],["2020-11-23",39.2636,39.8209,38.4132,39.6063,455600.0],["2020-11-24",40.1471,40.1471,37.5752,39.2141,634600.0],["2020-11-25",39.4164,39.8705,38.7146,39.243,554000.0],["2020-11-27",39.887,40.6631,39.148,39.1769,235400.0],["2020-11-30",39.309,40.8158,39.2801,40.4691,747800.0],["2020-12-01",40.4525,41.3731,39.7012,40.8406,697400.0],["2020-12-02",40.6631,41.2906,40.1842,40.8736,555800.0],["2020-12-03",42.8907,42.9347,40.0562,41.3175,981000.0],["2020-12-04",40.9835,42.504,40.7022,42.359,559200.0],["2020-12-07",42.2052,42.9083,41.3922,41.5284,429000.0],["2020-12-08",41.2867,42.0689,40.8253,40.9483,633600.0],["2020-12-09",40.9747,41.401,38.2149,38.6588,931600.0],["2020-12-10",38.6764,39.0894,37.4854,38.672,694600.0],["2020-12-11",37.8985,38.672,35.776,37.0899,1617600.0],["2020-12-14",37.5557,38.0875,35.609,35.6793,710800.0],["2020-12-15",35.7628,36.8087,35.4596,36.2154,769200.0],["2020-12-16",36.2286,37.9513,36.2286,37.0855,1334400.0],["2020-12-17",37.5909,37.8941,36.8087,37.4195,623600.0],["2020-12-18",37.6348,37.8194,36.712,37.1602,1339600.0],["2020-12-21",36.9273,37.7711,36.066,37.6788,583400.0],["2020-12-22",37.7974,37.9513,36.8658,37.8458,384800.0],["2020-12-23",37.96,38.6851,37.7623,38.004,319600.0],["2020-12-24",37.8106,38.8258,37.7491,38.6148,200200.0],["2020-12-28",39.0675,39.3311,37.7799,38.2105,451600.0],["2020-12-29",38.4127,38.5753,37.5953,37.8765,283600.0],["2020-12-30",38.149,38.2281,37.6392,37.6964,377000.0],["2020-12-31",37.7359,37.7359,35.9122,37.3097,632200.0],["2021-01-04",37.8502,37.982,36.6417,37.2393,535800.0],["2021-01-05",37.1646,37.8678,36.9141,36.9317,546400.0],["2021-01-06",36.9361,37.2218,36.1934,36.5098,555200.0],["2021-01-07",36.5318,36.7032,35.2135,35.6309,795000.0],["2021-01-08",35.8067,36.4176,35.3101,36.2901,459400.0],["2021-01-11",36.1539,36.668,34.6378,34.8927,673800.0],["2021-01-12",35.0772,35.5079,34.4224,34.6553,614200.0],["2021-01-13",34.6773,36.567,34.0401,36.4307,740200.0],["2021-01-14",36.5098,38.6983,36.0792,38.5577,1202800.0],["2021-01-15",38.2457,39.0675,37.2306,38.9664,952400.0],["2021-01-19",39.5421,41.9898,39.1554,40.7286,1403600.0],["2021-01-20",41.1768,41.9986,40.922,41.5724,829400.0],["2021-01-21",41.7437,42.3546,41.401,41.6383,747000.0],["2021-01-22",41.4625,43.5147,41.234,43.2599,752800.0],["2021-01-25",43.9454,61.5236,43.9234,48.9596,4378800.0],["2021-01-26",49.2848,57.6696,48.9728,56.9049,2683000.0],["2021-01-27",60.2931,86.322,59.6383,79.7653,9472000.0],["2021-01-28",65.9181,69.1701,60.9655,69.069,6659200.0],["2021-01-29",71.4025,85.8254,64.6261,66.5949,3422000.0],["2021-02-01",66.5553,66.8498,52.4093,57.8234,2214200.0],["2021-02-02",52.9015,55.6173,52.0006,53.442,2224800.0],["2021-02-03",51.3502,57.0807,48.8805,53.6178,2430000.0],["2021-02-04",54.2462,54.3824,48.0323,48.5685,1601200.0],["2021-02-05",49.3067,50.4933,47.5753,48.0543,861400.0],["2021-02-08",48.3224,51.1437,46.402,50.3043,914400.0],["2021-02-09",50.4054,51.7457,49.6891,51.0821,824600.0],["2021-02-10",51.5963,54.0089,49.9484,51.4337,1288200.0],["2021-02-11",52.0709,52.317,48.8233,50.0231,1052600.0],["2021-02-12",51.2975,51.2975,47.5138,48.1246,769200.0],["2021-02-16",48.3751,48.3751,45.1583,46.6041,1332200.0],["2021-02-17",46.2569,46.6437,44.4112,44.631,1013800.0],["2021-02-18",44.0377,45.9845,43.506,44.4771,701200.0],["2021-02-19",44.398,45.6241,43.8311,44.297,917800.0],["2021-02-22",46.4064,46.4415,42.4073,43.1983,917500.0],["2021-02-23",41.7481,43.6993,40.4298,42.5304,935600.0],["2021-02-24",42.7765,45.0792,41.5548,45.0089,1013900.0],["2021-02-25",47.4435,48.1466,42.504,42.6798,991600.0],["2021-02-26",43.3302,44.6749,41.3614,41.8888,1576200.0],["2021-03-01",42.4776,44.7364,42.4776,43.0577,727100.0],["2021-03-02",42.8644,43.6466,41.9679,42.5216,542800.0],["2021-03-03",42.7589,43.8487,42.0206,42.5304,570000.0],["2021-03-04",42.5831,46.5558,41.6427,42.961,2622000.0],["2021-03-05",43.7257,48.797,42.4073,48.0851,1827400.0],["2021-03-08",47.9005,48.7003,44.8858,46.4942,1115200.0],["2021-03-09",47.2765,50.3878,47.2062,49.0519,954200.0],["2021-03-10",49.7814,51.0909,48.3927,48.8321,707100.0],["2021-03-11",49.254,49.8868,46.7403,48.4366,657100.0],["2021-03-12",46.9249,47.5314,43.506,44.5694,1404200.0],["2021-03-15",44.8419,46.9864,44.2882,46.1339,644800.0],["2021-03-16",46.3185,47.8741,45.255,46.0987,803300.0],["2021-03-17",45.7911,46.5821,44.6837,45.7032,670000.0],["2021-03-18",44.9386,45.6153,43.3038,43.9894,1034600.0],["2021-03-19",43.9894,45.6593,43.629,44.6397,817500.0],["2021-03-22",44.8858,45.4483,43.8399,43.9366,619400.0],["2021-03-23",43.8399,44.2706,42.4161,43.3829,840900.0],["2021-03-24",43.4181,43.6554,40.9923,41.1768,914500.0],["2021-03-25",40.9571,43.4093,40.6495,42.2843,719800.0],["2021-03-26",42.3634,43.3741,40.3683,43.2335,1050600.0],["2021-03-29",43.5851,44.4552,41.9063,42.5128,611900.0],["2021-03-30",42.6095,43.1983,41.713,42.4073,501300.0],["2021-03-31",42.3106,43.6202,41.4669,42.9874,810800.0],["2021-04-01",43.506,43.6642,41.7921,42.2227,598100.0],["2021-04-05",42.5216,43.8663,42.1876,42.7413,593200.0],["2021-04-06",42.5479,43.8224,42.4073,42.7413,439200.0],["2021-04-07",42.4513,43.963,42.0997,43.6554,712800.0],["2021-04-08",43.6642,44.1651,43.2774,43.5938,553800.0],["2021-04-09",43.506,43.7257,41.8448,42.1085,491000.0],["2021-04-12",42.0997,44.4464,41.6778,43.8839,764300.0],["2021-04-13",43.8399,45.7296,43.2247,43.3917,1181600.0],["2021-04-14",43.4269,44.7013,43.3565,44.1124,529100.0],["2021-04-15",44.3585,45.1056,43.7784,44.7013,444300.0],["2021-04-16",44.8595,47.3907,44.3058,45.5978,1034900.0],["2021-04-19",45.6065,47.0216,45.0792,46.6964,649600.0],["2021-04-20",47.1358,47.9796,46.1251,47.3028,555400.0],["2021-04-21",47.2853,48.5421,47.1183,48.0763,402100.0],["2021-04-22",48.2521,48.63,46.2833,46.837,365800.0],["2021-04-23",46.7755,47.0743,45.9405,46.046,236200.0],["2021-04-26",46.3448,46.3624,45.3077,46.0812,218500.0],["2021-04-27",45.9845,46.0812,44.1036,44.3145,382900.0],["2021-04-28",44.2267,44.3585,42.627,42.9698,570800.0],["2021-04-29",43.0226,43.3741,42.4161,42.7677,419300.0],["2021-04-30",42.6798,42.8907,41.7042,42.7061,543400.0],["2021-05-03",42.7852,43.4093,42.3106,42.7149,340400.0],["2021-05-04",42.3985,42.6886,40.0782,40.4386,640600.0],["2021-05-05",40.8956,41.3175,39.7882,41.2472,366600.0],["2021-05-06",41.546,41.7921,40.711,41.5987,228800.0],["2021-05-07",41.502,42.0382,41.1856,41.9151,205100.0],["2021-05-10",41.6075,41.7745,40.2804,40.5528,442200.0],["2021-05-11",39.7266,40.922,39.2345,40.8165,312200.0],["2021-05-12",40.7374,41.212,39.3487,39.6563,542300.0],["2021-05-13",39.7179,40.7725,38.9796,39.6212,398800.0],["2021-05-14",39.9552,41.1593,39.9376,40.4034,325300.0],["2021-05-17",40.2188,40.755,39.5948,39.9991,185400.0],["2021-05-18",40.0343,40.5528,39.6827,39.7091,187100.0],["2021-05-19",38.7247,39.5684,38.4171,39.3136,319500.0],["2021-05-20",39.4806,40.5265,39.419,40.2276,196600.0],["2021-05-21",40.4737,40.7022,39.8145,40.4386,279600.0],["2021-05-24",40.6671,41.7921,40.5001,40.5352,310000.0],["2021-05-25",40.4649,41.4845,40.3155,41.2647,226500.0],["2021-05-26",41.3087,42.4952,41.3087,42.3194,403200.0],["2021-05-27",42.2755,43.4532,41.9942,42.8028,425000.0],["2021-05-28",42.8644,45.1231,42.8644,43.8839,661400.0],["2021-06-01",43.7257,44.1915,41.3878,41.5811,484400.0],["2021-06-02",41.5987,46.7755,40.9571,46.4063,1305100.0],["2021-06-03",45.712,47.4786,43.7081,44.3145,760900.0],["2021-06-04",44.8155,44.8155,43.4181,43.7433,350900.0],["2021-06-07",43.963,44.4991,42.9259,44.3937,498200.0],["2021-06-08",45.1407,45.589,43.796,44.3937,341000.0],["2021-06-09",44.8155,45.1583,43.6905,43.8927,294000.0],["2021-06-10",43.7081,44.2882,42.8292,42.8731,383500.0],["2021-06-11",42.8116,43.7169,42.5392,43.3741,367700.0],["2021-06-14",43.4532,43.8224,42.3282,43.0138,273900.0],["2021-06-15",43.2862,43.8663,41.546,41.8888,225800.0],["2021-06-16",41.88,42.1524,40.9571,41.4054,300400.0],["2021-06-17",41.379,42.1173,41.089,41.7657,234600.0],["2021-06-18",41.5108,41.7306,40.21,40.2188,370000.0],["2021-06-21",40.5528,41.4669,40.3858,40.8604,395400.0],["2021-06-22",40.6934,41.1505,39.6036,40.7462,436300.0],["2021-06-23",40.5352,41.1768,40.21,40.8956,278700.0],["2021-06-24",41.1681,42.4337,40.6671,41.4405,316400.0],["2021-06-25",41.3175,41.9503,40.8956,41.6427,379300.0],["2021-06-28",41.7481,41.8712,40.4649,41.6339,331400.0],["2021-06-29",41.6954,42.2315,41.2208,42.0382,307000.0],["2021-06-30",41.8184,41.8184,40.3507,41.5108,346800.0],["2021-07-01",41.4581,41.7657,40.3067,40.3067,437900.0],["2021-07-02",40.5616,41.2999,39.8849,39.9464,418800.0],["2021-07-06",40.2628,40.6671,39.4366,40.3858,425000.0],["2021-07-07",40.1573,40.3067,38.7511,39.4366,384400.0],["2021-07-08",38.9972,40.0782,38.7862,39.9024,309300.0],["2021-07-09",40.2013,40.2013,39.3224,39.6388,276800.0],["2021-07-12",39.6563,39.8849,38.9181,39.1378,256600.0],["2021-07-13",39.2169,39.5157,38.6544,39.0059,214900.0],["2021-07-14",39.2433,39.3399,38.3643,38.4083,235000.0],["2021-07-15",38.4347,39.2696,38.1446,38.839,295900.0],["2021-07-16",38.8829,39.3663,38.3116,38.4259,304700.0],["2021-07-19",38.0655,39.9112,37.7227,39.0675,543900.0],["2021-07-20",39.0675,41.1241,39.0675,40.5177,413200.0],["2021-07-21",40.5968,40.9044,38.4259,38.6368,428400.0],["2021-07-22",38.8741,38.8741,37.9425,38.3028,205800.0],["2021-07-23",38.3028,38.6368,37.8018,38.0304,259300.0],["2021-07-26",37.9952,39.4718,37.9952,39.2872,204100.0],["2021-07-27",39.1817,40.0606,38.9181,39.9552,212900.0],["2021-07-28",39.8936,40.254,39.2872,39.8409,258600.0],["2021-07-29",39.9903,41.3175,39.419,41.2735,391700.0],["2021-07-30",40.9659,41.2647,39.753,39.8849,253700.0],["2021-08-02",39.8585,40.4298,39.296,39.964,281000.0],["2021-08-03",40.0431,40.4737,39.6388,39.9991,169200.0],["2021-08-04",39.964,40.5001,37.9249,38.2149,275600.0],["2021-08-05",38.461,38.9972,38.4347,38.6983,165600.0],["2021-08-06",38.8126,39.6124,38.7686,38.8565,144400.0],["2021-08-09",38.8302,39.1466,38.5401,39.085,124900.0],["2021-08-10",39.0675,39.7091,38.8565,39.6036,150400.0],["2021-08-11",39.5597,39.7003,38.7862,38.9093,158500.0],["2021-08-12",38.7511,39.0323,38.5401,38.8917,200500.0],["2021-08-13",38.9532,39.1817,38.6456,38.7598,183600.0],["2021-08-16",38.6544,38.8038,38.0919,38.1973,207700.0],["2021-08-17",38.4347,38.4347,36.9932,37.1866,270700.0],["2021-08-18",37.3184,38.1622,36.6768,37.6524,305000.0],["2021-08-19",37.336,37.9864,37.336,37.6436,200300.0],["2021-08-20",37.5733,37.9249,37.0108,37.336,187400.0],["2021-08-23",37.38,38.2589,37.0372,37.8018,243900.0],["2021-08-24",38.0304,39.4718,37.4591,39.3751,416300.0],["2021-08-25",39.2081,39.5421,38.3468,39.0235,327500.0],["2021-08-26",39.1905,39.8761,38.7071,38.9884,204400.0],["2021-08-27",38.962,40.0518,38.3731,39.6651,291300.0],["2021-08-30",39.6739,39.8761,38.4962,39.6124,192900.0],["2021-08-31",39.8409,41.0099,39.419,40.9132,280700.0],["2021-09-01",41.1065,41.8624,39.8233,41.4581,327000.0],["2021-09-02",41.5284,42.0733,40.3946,41.2999,246100.0],["2021-09-03",41.2472,41.8009,40.7022,40.8077,269800.0],["2021-09-07",40.8253,41.9415,40.8253,41.4317,325100.0],["2021-09-08",41.6778,41.88,40.1309,40.5616,549900.0],["2021-09-09",40.1837,41.4317,40.0167,41.1241,424200.0],["2021-09-10",41.8976,46.4064,41.8009,46.1866,1377400.0],["2021-09-13",46.8106,48.7267,45.4835,45.9581,701300.0],["2021-09-14",45.8175,45.8263,44.3409,44.7804,445200.0],["2021-09-15",44.6573,45.9317,43.9454,45.2901,708500.0],["2021-09-16",45.1495,45.6417,43.8927,45.545,285800.0],["2021-09-17",45.9142,46.4591,45.1144,45.8966,639800.0],["2021-09-20",45.589,46.3624,43.1456,45.6769,423000.0],["2021-09-21",45.7472,47.6456,45.7472,47.2677,316000.0],["2021-09-22",47.2062,47.8741,46.1075,46.6261,349400.0],["2021-09-23",46.9689,47.4171,45.4132,45.5011,274100.0],["2021-09-24",45.545,46.4591,45.5362,45.6681,219000.0],["2021-09-27",45.7911,46.547,45.2726,45.7911,270300.0],["2021-09-28",45.422,46.336,44.9649,45.8526,277700.0],["2021-09-29",46.0636,46.8546,45.9845,46.169,147300.0],["2021-09-30",46.1251,47.5665,45.5362,46.1339,373100.0],["2021-10-01",46.2394,47.2501,46.0196,46.5646,271900.0],["2021-10-04",46.6612,46.7843,46.1339,46.4151,184900.0],["2021-10-05",46.4767,47.795,46.4767,47.7335,278400.0],["2021-10-06",47.5226,48.4103,47.1974,48.2081,296600.0],["2021-10-07",48.3751,49.0431,47.8566,48.797,301300.0],["2021-10-08",48.8849,49.0079,47.6368,48.2521,275800.0],["2021-10-11",48.6476,48.8673,47.8302,48.2784,138900.0],["2021-10-12",48.3136,48.9991,47.9796,48.2521,227600.0],["2021-10-13",48.4454,49.3331,47.9181,49.1222,198400.0],["2021-10-14",49.7902,50.089,49.3419,49.9835,204700.0],["2021-10-15",50.2648,50.2648,48.4894,48.4982,260200.0],["2021-10-18",48.3399,49.9308,47.7862,49.8517,222200.0],["2021-10-19",50.0011,50.0538,49.087,49.9659,128900.0],["2021-10-20",50.1505,50.8097,49.2364,49.6847,142700.0],["2021-10-21",49.5704,49.7726,49.2364,49.4562,110200.0],["2021-10-22",49.7023,50.1153,49.3595,50.0275,129600.0],["2021-10-25",50.2472,50.88,50.0626,50.8624,177200.0],["2021-10-26",50.836,50.9239,50.0275,50.0362,162700.0],["2021-10-27",49.8868,50.1944,48.8233,49.3683,131400.0],["2021-10-28",49.8517,50.3087,48.92,49.2628,157600.0],["2021-10-29",49.1222,50.1153,49.1222,49.5704,164900.0],["2021-11-01",49.0694,50.423,48.6827,50.089,173900.0],["2021-11-02",50.3878,52.339,50.0011,52.1896,256700.0],["2021-11-03",52.4444,56.839,52.295,54.1583,580700.0],["2021-11-04",54.4044,54.6505,52.8927,53.2267,236800.0],["2021-11-05",53.587,54.9669,53.587,54.7384,218400.0],["2021-11-08",54.7823,55.3624,53.6398,53.7452,155700.0],["2021-11-09",53.7013,54.756,53.42,54.422,150800.0],["2021-11-10",54.088,55.3976,53.1915,53.2179,237400.0],["2021-11-11",53.2179,55.3185,53.1476,55.2218,192900.0],["2021-11-12",55.4855,56.0656,55.046,55.1515,152500.0],["2021-11-15",54.7999,55.6613,54.5626,55.5909,142000.0],["2021-11-16",55.6349,56.5489,54.6769,54.8702,203600.0],["2021-11-17",54.6769,55.4503,54.088,54.378,176700.0],["2021-11-18",54.6066,54.6066,52.6642,52.7433,222000.0],["2021-11-19",52.9279,53.5079,52.4005,52.8136,183800.0],["2021-11-22",52.8751,53.7277,52.3038,52.7169,188000.0],["2021-11-23",52.6554,52.9982,50.0538,50.7745,261700.0],["2021-11-24",50.6954,50.6954,49.4737,49.9659,177500.0],["2021-11-26",49.3067,49.7638,48.797,49.2628,171300.0],["2021-11-29",49.8253,49.8253,47.5929,47.7599,199700.0],["2021-11-30",47.672,47.672,45.4659,45.6505,400400.0],["2021-12-01",46.7491,46.7491,44.6925,45.0968,314500.0],["2021-12-02",45.0353,45.5274,44.3497,44.9298,234500.0],["2021-12-03",46.6261,47.2589,45.2198,45.5099,265700.0],["2021-12-06",45.5362,46.1251,45.088,45.2989,294500.0],["2021-12-07",45.7735,47.5753,45.3956,46.7228,328600.0],["2021-12-08",46.7579,46.9601,45.4044,46.1778,340900.0],["2021-12-09",45.9054,46.7931,44.7628,45.2813,381100.0],["2021-12-10",44.0681,45.1694,38.8419,45.0387,1367600.0],["2021-12-13",45.0294,45.2813,42.8549,43.6108,767600.0],["2021-12-14",43.4242,43.6108,42.2856,42.4816,456200.0],["2021-12-15",42.6216,43.2749,42.1176,42.9576,270100.0],["2021-12-16",43.1815,43.9468,42.6402,42.9669,259900.0],["2021-12-17",43.1629,44.5161,42.6776,43.7228,876700.0],["2021-12-20",43.9468,44.5254,43.3029,43.7601,267200.0],["2021-12-21",43.8815,44.1521,43.2375,43.3495,225000.0],["2021-12-22",43.1909,44.0308,42.4909,43.3962,275400.0],["2021-12-23",43.2935,43.6482,42.8176,43.5268,166300.0],["2021-12-27",43.5175,43.9935,43.2002,43.4988,164000.0],["2021-12-28",43.2842,43.4055,42.3043,42.4723,163200.0],["2021-12-29",42.5843,42.9202,42.2576,42.6496,121100.0],["2021-12-30",42.8736,43.0695,41.9496,42.8642,267100.0],["2021-12-31",42.8642,42.9482,41.9683,42.3043,178700.0],["2022-01-03",42.3883,43.5455,41.8283,43.5082,143800.0],["2022-01-04",43.3495,44.2268,42.7429,43.9655,165900.0],["2022-01-05",43.8535,43.9001,42.2203,42.3509,175500.0],["2022-01-06",42.1456,42.9016,41.5577,42.071,189600.0],["2022-01-07",42.1083,42.4909,41.5763,41.8097,272300.0],["2022-01-10",41.819,43.7508,41.511,42.9389,265900.0],["2022-01-11",42.8456,42.9856,41.8563,42.6216,163700.0],["2022-01-12",42.7896,43.0135,41.9123,41.987,187800.0],["2022-01-13",42.3603,42.5376,41.679,41.8003,130100.0],["2022-01-14",41.651,42.183,41.3337,42.0616,210100.0],["2022-01-18",41.623,41.791,39.7472,40.3258,276100.0],["2022-01-19",40.9791,40.9791,39.8685,40.4751,194300.0],["2022-01-20",40.7084,41.175,39.8965,40.0085,178500.0],["2022-01-21",39.8218,40.9324,39.6725,40.0925,177900.0],["2022-01-24",40.0458,40.9231,39.1406,40.7831,223100.0],["2022-01-25",40.4378,41.3897,40.0551,40.4004,185500.0],["2022-01-26",40.5218,40.6524,38.9632,39.3832,161600.0],["2022-01-27",39.5419,40.4471,38.6086,39.1032,232400.0],["2022-01-28",39.1312,40.5218,38.5993,40.3631,215000.0],["2022-01-31",40.2791,42.0896,40.2231,41.6883,300500.0],["2022-02-01",41.903,41.903,40.6618,41.6137,211600.0],["2022-02-02",41.763,42.4816,41.0257,41.343,170000.0],["2022-02-03",41.175,41.5857,40.6618,40.7084,134300.0],["2022-02-04",40.7084,40.9511,39.1219,39.7378,188400.0],["2022-02-07",39.8965,40.3538,39.4299,40.0831,150200.0],["2022-02-08",39.9898,41.987,39.9898,41.791,138300.0],["2022-02-09",41.847,42.4629,41.7257,42.3043,168700.0],["2022-02-10",41.7723,42.3976,41.1191,41.371,226800.0],["2022-02-11",41.6417,42.3696,41.6417,42.3043,163200.0],["2022-02-14",42.3509,42.6029,41.7163,42.4163,173300.0],["2022-02-15",42.5936,43.2375,41.6697,41.7443,121900.0],["2022-02-16",41.7817,41.7817,40.0831,40.4658,190700.0],["2022-02-17",40.3165,40.7457,39.9431,40.3351,109800.0],["2022-02-18",40.2231,40.4564,39.0566,39.5978,143000.0],["2022-02-22",39.3645,39.9245,38.9166,39.5045,154700.0],["2022-02-23",39.7378,39.8032,37.778,37.806,129500.0],["2022-02-24",37.4234,39.4392,36.9847,39.4019,186000.0],["2022-02-25",39.5699,40.4844,39.1966,40.4564,132200.0],["2022-02-28",40.0365,41.203,40.0271,41.0724,178100.0],["2022-03-01",40.9791,41.3244,39.7285,40.4378,154800.0],["2022-03-02",40.1018,41.2124,39.2059,40.9977,104700.0],["2022-03-03",41.2404,41.3244,39.9432,40.1858,125900.0],["2022-03-04",39.8685,40.0925,39.5139,39.8405,110600.0],["2022-03-07",40.7271,40.7271,39.7098,40.1671,207400.0],["2022-03-08",40.1765,40.1765,38.5526,39.3645,159500.0],["2022-03-09",39.9712,41.2684,39.9712,40.6618,186400.0],["2022-03-10",40.1111,40.5591,37.6007,37.918,221600.0],["2022-03-11",37.7967,39.5792,35.8182,36.9008,327100.0],["2022-03-14",36.9567,36.9567,35.5569,36.3968,386700.0],["2022-03-15",36.7234,37.89,36.5181,37.806,207800.0],["2022-03-16",38.0393,39.5699,38.0393,39.2619,262800.0],["2022-03-17",39.2712,39.6538,38.6273,38.7673,223100.0],["2022-03-18",39.7752,41.0351,38.9632,40.9417,752400.0],["2022-03-21",40.6804,41.679,39.9432,40.3071,188600.0],["2022-03-22",40.1671,40.9697,39.9991,40.5778,134900.0],["2022-03-23",40.3351,40.3911,38.9446,39.6632,126100.0],["2022-03-24",39.8872,40.2138,39.2152,39.7472,103800.0],["2022-03-25",39.6818,40.2138,39.4205,39.7658,109300.0],["2022-03-28",39.6912,40.6524,39.6912,40.5591,93700.0],["2022-03-29",40.5871,41.8283,40.5871,41.7537,147000.0],["2022-03-30",41.5577,41.6697,41.0164,41.2217,104100.0],["2022-03-31",41.0257,41.483,40.4471,40.5964,131600.0],["2022-04-01",40.6151,41.763,40.4844,41.6977,180800.0],["2022-04-04",41.9683,42.5096,41.2124,42.3976,131800.0],["2022-04-05",42.3603,42.7056,42.099,42.5096,133200.0],["2022-04-06",42.211,42.7896,42.0803,42.4349,193200.0],["2022-04-07",42.4629,43.8815,42.3416,43.5922,227900.0],["2022-04-08",43.7042,44.1801,42.7802,42.8642,242300.0],["2022-04-11",42.5003,43.5828,42.4443,43.4895,147900.0],["2022-04-12",43.8255,44.88,43.6575,44.6561,218600.0],["2022-04-13",44.6654,44.7401,42.4536,43.1349,223800.0],["2022-04-14",43.3775,44.5441,43.2189,44.1801,186900.0],["2022-04-18",44.4601,44.4601,42.2576,42.3416,140900.0],["2022-04-19",42.1456,43.2842,42.1363,42.9202,99700.0],["2022-04-20",43.2842,43.8441,43.1535,43.4988,91200.0],["2022-04-21",43.3682,43.9095,42.7709,42.8549,126100.0],["2022-04-22",42.8549,43.2655,42.015,42.2016,96000.0],["2022-04-25",42.0803,43.1069,41.6697,43.0229,113300.0],["2022-04-26",42.7989,42.7989,41.4923,41.5203,123600.0],["2022-04-27",41.5017,42.8362,41.2684,41.371,139100.0],["2022-04-28",41.791,42.6309,41.259,42.4163,133300.0],["2022-04-29",42.0803,42.2576,40.8671,41.1377,131300.0],["2022-05-02",41.2777,41.679,40.1018,40.9137,121500.0],["2022-05-03",40.9044,41.2124,39.7378,40.6058,110700.0],["2022-05-04",40.7831,42.1643,40.3351,42.099,113500.0],["2022-05-05",41.7723,42.6402,41.4923,42.5469,261600.0],["2022-05-06",42.4629,43.2469,41.5203,42.6216,179900.0],["2022-05-09",42.1923,43.2002,41.847,42.8176,122800.0],["2022-05-10",43.4148,43.7695,41.5483,43.2749,427800.0],["2022-05-11",43.3029,45.4587,42.3789,43.2469,432400.0],["2022-05-12",42.9296,43.5362,41.5017,43.5268,185000.0],["2022-05-13",43.8441,46.4759,43.8441,46.3173,319000.0],["2022-05-16",46.3173,47.3345,44.7121,45.0574,264500.0],["2022-05-17",45.4307,46.4013,44.7961,46.1493,288500.0],["2022-05-18",45.44,45.7666,44.5067,45.244,797100.0],["2022-05-19",44.7307,44.88,42.0336,42.1083,694900.0],["2022-05-20",42.2576,42.7989,41.6137,42.4816,335300.0],["2022-05-23",42.7056,43.3495,41.8563,43.2655,504400.0],["2022-05-24",42.8922,44.5347,42.4536,44.2081,304300.0],["2022-05-25",44.0121,45.0107,43.4615,44.3948,165100.0],["2022-05-26",44.8521,46.4852,43.1349,45.692,134500.0],["2022-05-27",45.8973,47.7825,45.8973,47.5398,137700.0],["2022-05-31",47.4932,47.5398,45.9906,46.3173,169200.0],["2022-06-01",46.4946,47.0172,44.908,45.356,182900.0],["2022-06-02",45.2814,46.1586,45.048,46.0,130200.0],["2022-06-03",45.6173,46.5599,45.5427,45.6733,121100.0],["2022-06-06",46.0093,46.4013,45.244,45.5707,104900.0],["2022-06-07",45.0667,46.6532,45.0667,45.9533,131100.0],["2022-06-08",45.6266,45.944,44.7867,45.4867,118900.0],["2022-06-09",45.468,45.8226,44.4228,44.4601,74500.0],["2022-06-10",43.6202,44.2641,43.3215,43.6948,124700.0],["2022-06-13",43.1629,43.8535,41.1564,41.4364,227300.0],["2022-06-14",41.707,42.2669,40.8297,41.1377,159200.0],["2022-06-15",41.7443,42.7522,41.371,42.1736,178400.0],["2022-06-16",41.6137,41.6137,40.7644,41.0537,125000.0],["2022-06-17",41.287,42.015,41.287,41.4923,208000.0],["2022-06-21",42.5469,43.1442,40.9511,42.4069,202900.0],["2022-06-22",42.1643,43.4522,41.3057,42.2576,134500.0],["2022-06-23",42.4163,43.5362,42.4163,43.5082,124300.0],["2022-06-24",44.1148,45.5987,43.7322,45.3933,301000.0],["2022-06-27",45.6546,45.944,44.5534,45.636,223100.0],["2022-06-28",45.832,46.2986,44.2268,44.9267,177100.0],["2022-06-29",44.6747,45.6267,44.2174,44.7774,111200.0],["2022-06-30",44.0775,45.748,43.2189,45.6733,405400.0],["2022-07-01",45.8506,46.6252,45.5053,46.1773,170400.0],["2022-07-05",45.6826,47.5771,45.3,47.5678,267300.0],["2022-07-06",47.6331,48.2211,46.7186,47.4652,171400.0],["2022-07-07",47.4558,47.5678,46.8492,47.3625,149900.0],["2022-07-08",46.9612,47.4652,46.2053,46.9612,122700.0],["2022-07-11",46.5599,46.8679,45.86,45.9906,120100.0],["2022-07-12",46.1306,46.2146,44.9174,45.356,119300.0],["2022-07-13",44.992,45.72,44.5441,44.908,117400.0],["2022-07-14",44.3014,45.86,44.0681,45.0574,89000.0],["2022-07-15",45.5427,45.5427,44.8054,45.3747,116000.0],["2022-07-18",45.8506,45.9066,44.2548,44.4134,150700.0],["2022-07-19",44.7961,45.496,44.1148,44.9267,171200.0],["2022-07-20",45.1414,46.2426,44.4228,45.8973,161900.0],["2022-07-21",45.972,46.3266,45.4213,46.0559,101800.0],["2022-07-22",46.3453,46.3453,44.9547,45.3467,113700.0],["2022-07-25",45.3467,46.2706,45.244,45.972,80200.0],["2022-07-26",46.0653,47.9411,45.6173,47.8851,146200.0],["2022-07-27",47.8478,48.3517,46.6906,48.0158,174100.0],["2022-07-28",48.2398,49.257,47.8105,49.1637,98700.0],["2022-07-29",49.1357,50.7595,48.4544,50.5635,194000.0],["2022-08-01",50.3769,51.2635,50.1063,50.8715,114300.0],["2022-08-02",50.5636,51.0768,50.0689,50.4236,108600.0],["2022-08-03",50.7222,51.2355,49.9943,50.9089,89800.0],["2022-08-04",50.8342,51.0955,50.3862,50.8622,84800.0],["2022-08-05",50.8062,50.8435,49.7143,50.3209,131700.0],["2022-08-08",50.3209,51.6275,50.1436,50.8062,111100.0],["2022-08-09",50.7782,51.1888,50.1156,50.3209,136400.0],["2022-08-10",50.9742,51.2448,50.3022,51.0022,95800.0],["2022-08-11",51.1982,51.6181,50.8715,51.1422,75100.0],["2022-08-12",51.3941,52.0661,51.0208,52.0194,68300.0],["2022-08-15",52.0008,53.3073,51.7954,52.1781,200000.0],["2022-08-16",52.1781,53.1953,51.7021,53.0833,93600.0],["2022-08-17",53.0553,53.326,52.5047,53.1673,80100.0],["2022-08-18",53.1953,53.8019,52.514,53.7553,128000.0],["2022-08-19",53.6059,53.6806,51.6368,51.9448,164100.0],["2022-08-22",51.4968,52.2621,51.1795,51.9634,140300.0],["2022-08-23",51.7394,52.2247,51.3475,51.9354,87300.0],["2022-08-24",51.9261,52.626,51.7954,52.5607,65500.0],["2022-08-25",52.654,53.4753,51.9728,53.4286,99700.0],["2022-08-26",53.2046,53.7086,52.4954,52.71,81600.0],["2022-08-29",52.3461,52.9247,51.8701,52.0568,79400.0],["2022-08-30",52.4674,52.6727,51.4688,51.7768,108000.0],["2022-08-31",51.9914,52.2901,51.4781,51.7581,101400.0],["2022-09-01",51.5248,51.5341,50.5356,51.4501,113400.0],["2022-09-02",51.8888,51.8888,49.2943,49.733,111000.0],["2022-09-06",49.649,49.649,47.4745,47.6051,243900.0],["2022-09-07",47.7638,47.7638,46.1026,47.3252,205100.0],["2022-09-08",46.8679,47.9878,45.832,47.2785,207900.0],["2022-09-09",44.9454,45.748,42.1923,43.7975,542300.0],["2022-09-12",43.4615,43.4615,41.5017,42.8082,350100.0],["2022-09-13",42.071,42.1176,39.8312,40.0458,284200.0],["2022-09-14",40.0645,40.0645,38.3286,39.2712,284000.0],["2022-09-15",39.1219,39.4672,38.6459,39.0939,208700.0],["2022-09-16",38.9539,39.4672,38.4873,39.3925,393400.0],["2022-09-19",39.0192,39.6445,38.6366,39.4579,175200.0],["2022-09-20",39.0006,39.0006,38.1606,38.5619,238000.0],["2022-09-21",38.8792,39.0472,37.9087,37.9087,158300.0],["2022-09-22",37.7407,37.9087,37.442,37.638,190900.0],["2022-09-23",37.4607,38.1046,37.1247,37.8527,207300.0],["2022-09-26",37.7967,38.4033,37.4514,37.694,206600.0],["2022-09-27",37.9367,38.366,37.3114,37.6007,268800.0],["2022-09-28",37.6287,37.8993,37.1247,37.526,181600.0],["2022-09-29",37.2647,37.4234,35.8368,36.4715,245600.0],["2022-09-30",36.6394,37.0967,35.9022,35.9675,323400.0],["2022-10-03",36.1262,36.7701,35.9955,36.4995,141300.0],["2022-10-04",37.0034,37.9273,37.0034,37.8713,190800.0],["2022-10-05",37.7033,37.9833,37.0221,37.75,153100.0],["2022-10-06",37.61,37.8713,37.0314,37.1247,150600.0],["2022-10-07",36.8634,36.8634,36.1915,36.3968,177800.0],["2022-10-10",36.5368,37.778,36.3408,37.6474,155100.0],["2022-10-11",37.3394,37.9553,37.2647,37.89,191500.0],["2022-10-12",38.142,39.0192,37.7593,38.9072,215600.0],["2022-10-13",38.4499,40.2605,38.3286,39.9245,160400.0],["2022-10-14",40.3351,40.3351,38.7486,39.0286,194300.0],["2022-10-17",39.5792,40.1205,39.4579,39.6165,131500.0],["2022-10-18",39.8592,40.9417,39.7005,40.2325,118800.0],["2022-10-19",39.9152,40.0925,38.8792,39.5419,123300.0],["2022-10-20",39.4579,39.4579,37.862,37.862,130000.0],["2022-10-21",37.89,39.0472,37.4327,38.8419,121800.0],["2022-10-24",39.0752,40.2605,38.8699,40.1391,135800.0],["2022-10-25",40.2325,41.0631,40.1671,40.9791,96000.0],["2022-10-26",40.9977,41.6137,40.6991,41.4923,75200.0],["2022-10-27",41.847,42.6216,41.707,41.9496,87900.0],["2022-10-28",42.1643,43.6855,42.015,43.6575,107900.0],["2022-10-31",43.3682,45.2067,43.3682,44.2548,155300.0],["2022-11-01",44.4228,44.4974,43.6388,44.0121,100400.0],["2022-11-02",44.0028,45.16,43.6575,43.7975,118900.0],["2022-11-03",43.9095,43.9095,42.3323,43.2469,213500.0],["2022-11-04",43.7415,44.1708,42.9949,43.4802,113400.0],["2022-11-07",43.9281,44.2548,43.2935,44.2081,230700.0],["2022-11-08",44.4041,44.4041,42.6869,43.4148,111100.0],["2022-11-09",43.4055,43.8535,42.8549,43.0135,82000.0],["2022-11-10",44.3014,45.4587,43.4335,45.2907,134500.0],["2022-11-11",45.244,45.6453,44.3294,45.524,98300.0],["2022-11-14",45.524,46.2893,44.9547,45.4773,126700.0],["2022-11-15",45.9533,48.5104,45.4213,48.2678,199000.0],["2022-11-16",47.9504,50.4422,47.9224,50.1529,214300.0],["2022-11-17",49.6676,49.705,47.8291,48.3704,140100.0],["2022-11-18",49.1637,49.4436,48.1091,48.4731,146200.0],["2022-11-21",48.7064,49.593,48.2771,49.0517,112300.0],["2022-11-22",49.145,49.145,47.1572,47.3158,158400.0],["2022-11-23",47.2692,48.3984,47.2692,48.0438,75200.0],["2022-11-25",48.0251,48.2771,47.6798,47.7545,49700.0],["2022-11-28",47.7545,48.3237,47.1852,47.6238,130100.0],["2022-11-29",47.6238,47.7265,46.5786,46.9985,78400.0],["2022-11-30",46.8119,48.4731,46.4386,48.0904,161500.0],["2022-12-01",48.3611,48.9677,47.2318,47.8478,122500.0],["2022-12-02",47.3065,48.2584,47.1665,47.2878,101600.0],["2022-12-05",46.7279,46.7279,45.468,45.9346,106900.0],["2022-12-06",45.9346,46.6719,45.692,46.4479,123300.0],["2022-12-07",46.4106,47.0172,45.944,45.9533,81900.0],["2022-12-08",45.9533,46.3546,45.1694,45.5987,115800.0],["2022-12-09",47.0732,50.3769,46.6999,46.7466,309400.0],["2022-12-12",46.9985,50.5262,46.7559,49.2943,239200.0],["2022-12-13",49.9849,50.5076,48.1838,48.2304,201200.0],["2022-12-14",48.2864,48.2864,44.8241,45.4213,237400.0],["2022-12-15",45.1414,45.6173,44.4414,44.6094,168000.0],["2022-12-16",44.3108,44.4508,43.4242,43.9841,343200.0],["2022-12-19",43.8255,44.9174,43.5268,44.2081,118200.0],["2022-12-20",44.1988,44.9454,43.9935,44.6001,85500.0],["2022-12-21",44.9174,46.1119,44.6561,45.8693,198100.0],["2022-12-22",45.5893,45.5893,44.1894,44.8801,113300.0],["2022-12-23",44.908,45.8506,44.7961,45.552,110300.0],["2022-12-27",45.7013,45.9533,44.9174,45.2254,80100.0],["2022-12-28",45.0014,45.636,44.2641,44.2921,95200.0],["2022-12-29",44.4041,45.2347,44.4041,44.6561,111800.0],["2022-12-30",44.3668,44.5627,43.3589,43.4242,138900.0],["2023-01-03",43.8441,44.3761,42.9762,43.4428,127500.0],["2023-01-04",41.6417,42.4816,40.0738,42.2763,277800.0],["2023-01-05",41.819,42.071,40.5218,40.6524,124000.0],["2023-01-06",40.8857,42.5469,40.7924,42.1083,88800.0],["2023-01-09",42.4816,42.6869,41.0817,41.483,157500.0],["2023-01-10",41.6043,42.183,41.147,41.6977,104100.0],["2023-01-11",41.6977,41.931,41.1937,41.763,104200.0],["2023-01-12",41.7723,41.8936,41.2497,41.4364,141200.0],["2023-01-13",41.175,42.2856,41.0631,41.9123,106900.0],["2023-01-17",41.7723,42.7056,41.7723,42.211,109800.0],["2023-01-18",42.2669,42.6309,39.6912,39.9525,255000.0],["2023-01-19",39.8592,40.2231,39.4019,39.4392,135200.0],["2023-01-20",39.8592,40.0178,39.2805,39.9711,131400.0],["2023-01-23",39.8965,40.4658,39.6352,40.3724,113200.0],["2023-01-24",40.3911,41.343,40.0551,41.1564,81000.0],["2023-01-25",40.8297,41.147,40.3818,41.0724,58200.0],["2023-01-26",41.1377,41.231,40.6058,41.1657,66700.0],["2023-01-27",40.9231,41.0257,39.9338,40.1578,94500.0],["2023-01-30",40.0271,41.1284,40.0271,40.6991,139500.0],["2023-01-31",41.0631,41.5577,40.6058,41.2497,228500.0],["2023-02-01",41.2497,42.6309,41.2497,42.1643,127800.0],["2023-02-02",42.0896,42.4443,41.679,41.8843,134000.0],["2023-02-03",41.679,42.2389,41.1937,42.071,128100.0],["2023-02-06",41.9683,42.1736,41.4737,42.0523,105200.0],["2023-02-07",41.7257,42.2296,40.7551,41.4084,132500.0],["2023-02-08",41.1284,41.735,40.8577,41.203,95200.0],["2023-02-09",41.427,41.8097,40.9791,41.0631,91800.0],["2023-02-10",41.0631,42.0616,40.6338,41.7723,86500.0],["2023-02-13",41.8377,42.7242,41.5203,42.6869,115500.0],["2023-02-14",42.6029,42.6029,41.7163,41.9123,85000.0],["2023-02-15",41.6883,43.0415,41.3244,43.0042,78700.0],["2023-02-16",42.5003,43.2095,41.9496,42.6309,113400.0],["2023-02-17",42.7802,43.3309,42.5563,43.0882,121800.0],["2023-02-21",43.0415,43.3309,42.5563,42.9482,132100.0],["2023-02-22",43.1722,44.0308,43.0975,43.6202,123000.0],["2023-02-23",43.6855,44.0588,42.9669,43.5175,106200.0],["2023-02-24",43.2002,43.3402,42.6309,43.2282,83300.0],["2023-02-27",43.2842,43.9468,43.2842,43.7881,68300.0],["2023-02-28",43.5642,44.3294,43.1629,43.5362,133300.0],["2023-03-01",43.5268,43.5268,42.1923,42.7336,112400.0],["2023-03-02",42.6589,43.5455,42.5376,43.4802,67500.0],["2023-03-03",43.5082,43.6108,43.0695,43.3682,122300.0],["2023-03-06",43.2189,43.2749,42.1643,42.5283,147000.0],["2023-03-07",42.3883,43.3869,42.3883,43.1815,129400.0],["2023-03-08",43.1722,44.4508,42.6962,44.3761,157000.0],["2023-03-09",44.4974,44.5254,43.2282,43.2375,168600.0],["2023-03-10",45.384,47.3532,43.8068,44.2174,312100.0],["2023-03-13",44.3014,46.1119,44.0681,45.3747,453900.0],["2023-03-14",46.4479,47.3158,46.0839,47.2785,174900.0],["2023-03-15",46.5692,47.8665,46.3546,47.7825,175500.0],["2023-03-16",47.5958,48.781,47.5958,48.5477,195300.0],["2023-03-17",48.3797,48.4357,46.7652,46.8865,535800.0],["2023-03-20",47.1105,47.5305,46.7745,47.1292,265600.0],["2023-03-21",47.6051,48.0998,46.9519,47.2318,219500.0],["2023-03-22",47.3158,47.5585,46.1679,46.1959,197400.0],["2023-03-23",46.2986,47.2225,46.2986,47.0452,230100.0],["2023-03-24",47.0452,48.669,46.8585,48.4917,202600.0],["2023-03-27",48.8744,49.2757,48.6784,48.9864,138200.0],["2023-03-28",48.977,49.7796,48.837,49.005,119100.0],["2023-03-29",49.257,49.621,48.893,49.3783,87700.0],["2023-03-30",49.4436,49.9009,48.4451,48.4824,146200.0],["2023-03-31",48.9584,49.4343,48.697,49.201,192100.0],["2023-04-03",49.2197,49.5183,48.6224,49.257,189200.0],["2023-04-04",49.257,49.4343,47.5958,47.8945,173500.0],["2023-04-05",47.7731,48.1091,47.4092,47.4745,117100.0],["2023-04-06",47.4932,48.3144,47.4465,48.1371,119100.0],["2023-04-10",47.7358,48.5944,47.7358,48.4544,138500.0],["2023-04-11",48.3891,48.753,47.6891,47.7358,90900.0],["2023-04-12",47.7825,47.8291,46.9332,46.9425,89700.0],["2023-04-13",47.1665,47.2878,46.7839,46.9612,102100.0],["2023-04-14",46.6719,46.9799,45.7573,45.8506,154900.0],["2023-04-17",45.9626,46.3733,45.4493,45.636,154800.0],["2023-04-18",45.664,46.2333,45.468,46.1119,153100.0],["2023-04-19",46.1679,47.3252,45.804,47.1199,245700.0],["2023-04-20",46.7559,48.2304,46.7559,48.0624,144400.0],["2023-04-21",48.2584,48.5291,47.8478,48.0998,167900.0],["2023-04-24",48.2864,48.5197,47.4558,47.9598,106500.0],["2023-04-25",47.6611,47.9598,46.5506,46.5692,205700.0],["2023-04-26",46.1493,46.5132,45.888,45.916,147600.0],["2023-04-27",45.916,46.6719,45.7573,46.4946,104700.0],["2023-04-28",46.4852,47.1012,45.86,46.3826,215400.0],["2023-05-01",46.5226,48.2024,46.3359,47.7731,134200.0],["2023-05-02",47.5491,48.641,47.1572,48.4824,164700.0],["2023-05-03",48.6597,50.1623,48.6597,49.5743,175100.0],["2023-05-04",49.4436,50.2276,49.0517,49.9476,141100.0],["2023-05-05",50.2182,50.4236,48.2304,48.7064,157100.0],["2023-05-08",48.4357,48.4917,47.9504,48.2678,216300.0],["2023-05-09",48.2491,48.2771,47.4092,48.0251,247800.0],["2023-05-10",48.3237,48.6504,47.1758,48.0344,144800.0],["2023-05-11",47.8385,48.3517,47.6425,48.3237,103700.0],["2023-05-12",48.3517,48.9304,47.8945,48.5384,102700.0],["2023-05-15",48.5477,48.7157,48.1558,48.2678,63000.0],["2023-05-16",48.1091,48.1091,47.1852,47.4185,132800.0],["2023-05-17",47.5585,48.2678,47.1665,48.1464,126000.0],["2023-05-18",47.7731,48.7904,47.6425,48.7437,122800.0],["2023-05-19",49.0237,49.313,48.3237,48.6317,117900.0],["2023-05-22",48.5571,48.9117,47.2785,47.5305,89000.0],["2023-05-23",47.4465,48.5011,47.1945,47.9784,106400.0],["2023-05-24",48.0064,48.0064,46.8585,46.8772,117900.0],["2023-05-25",46.7092,46.7466,46.1586,46.5412,68800.0],["2023-05-26",46.3919,47.0545,46.3079,46.6532,70300.0],["2023-05-30",46.4012,46.5132,45.776,45.888,101000.0],["2023-05-31",45.916,46.5506,45.6546,46.1213,230000.0],["2023-06-01",46.0559,46.6439,45.3653,45.44,134600.0],["2023-06-02",45.7666,46.2239,45.636,46.1026,329200.0],["2023-06-05",45.7666,46.1119,44.7961,45.1787,224500.0],["2023-06-06",45.0014,45.2534,44.3294,44.7961,243100.0],["2023-06-07",44.7961,45.4773,44.6934,45.0387,185700.0],["2023-06-08",44.7961,44.9827,44.1708,44.3294,140500.0],["2023-06-09",44.2828,44.7961,44.0121,44.6467,240400.0],["2023-06-12",44.6467,44.7494,44.0401,44.2268,134200.0],["2023-06-13",44.3201,45.048,44.1708,44.3108,167800.0],["2023-06-14",44.4321,44.9454,44.3481,44.4601,171600.0],["2023-06-15",44.6281,44.8707,44.0961,44.5814,198200.0],["2023-06-16",45.0574,46.3546,44.8334,46.2986,456900.0],["2023-06-20",46.4759,46.9985,45.9813,46.8959,229100.0],["2023-06-21",47.0825,47.3158,46.3453,46.4013,157200.0],["2023-06-22",46.4199,47.1665,46.2053,47.1665,116400.0],["2023-06-23",46.8305,47.3345,45.8413,45.888,178300.0],["2023-06-26",45.7293,46.1026,45.1134,45.8226,142300.0],["2023-06-27",46.0839,46.2613,45.7106,45.972,118800.0],["2023-06-28",45.9253,45.9253,44.8894,44.9734,159300.0],["2023-06-29",44.8147,47.7171,44.8147,45.412,317500.0],["2023-06-30",45.468,47.3905,44.8147,45.1227,373400.0],["2023-07-03",45.2067,46.2239,45.2067,46.0653,147100.0],["2023-07-05",45.8506,46.9799,45.4493,46.8119,312600.0],["2023-07-06",46.4666,47.1572,45.8226,47.1105,238400.0],["2023-07-07",47.1105,47.5305,46.5879,46.6252,153500.0],["2023-07-10",46.6252,46.6532,44.8334,45.0107,279200.0],["2023-07-11",45.2627,45.9066,45.0107,45.7013,162000.0],["2023-07-12",46.0373,46.3826,45.664,45.7666,114800.0],["2023-07-13",45.7106,45.9066,45.0574,45.5613,120400.0],["2023-07-14",45.3187,46.5412,45.0854,46.4479,102600.0],["2023-07-17",46.1399,46.9799,45.9626,46.4852,120400.0],["2023-07-18",46.6252,46.7186,45.916,46.2519,83100.0],["2023-07-19",46.3359,46.8865,46.2986,46.8212,84700.0],["2023-07-20",46.8305,48.0718,46.6252,48.0344,94800.0],["2023-07-21",48.2678,48.5197,47.8758,47.9878,120400.0],["2023-07-24",48.0344,48.7997,47.6518,48.5664,157300.0],["2023-07-25",48.2864,48.865,48.1091,48.4357,138600.0],["2023-07-26",48.2584,49.453,47.8758,49.425,101000.0],["2023-07-27",49.5183,49.8729,49.2757,49.4623,135900.0],["2023-07-28",49.6676,50.5636,49.341,49.369,151200.0],["2023-07-31",49.3223,49.7703,48.9397,49.3223,147300.0],["2023-08-01",49.397,49.5836,48.5944,48.781,131900.0],["2023-08-02",48.753,50.0223,48.7064,49.6023,119800.0],["2023-08-03",49.621,50.4142,49.4623,50.2836,136000.0],["2023-08-04",50.2649,50.6849,49.4063,49.621,110900.0],["2023-08-07",49.5183,50.3209,49.0704,50.2556,109300.0],["2023-08-08",50.0689,50.3956,49.1637,50.3302,112600.0],["2023-08-09",50.1902,50.4889,49.6956,50.1063,114300.0],["2023-08-10",50.1343,51.2728,50.1343,50.6009,131100.0],["2023-08-11",50.6009,51.4408,50.5915,50.9182,121400.0],["2023-08-14",50.8809,51.3568,50.3396,50.8529,106700.0],["2023-08-15",50.8155,50.8809,50.1716,50.3676,84800.0],["2023-08-16",50.2556,50.9369,50.2182,50.2742,65200.0],["2023-08-17",50.2929,50.8995,50.2369,50.5169,103800.0],["2023-08-18",50.4982,51.0208,49.6583,50.5635,241800.0],["2023-08-21",50.2929,50.4142,49.0704,49.3783,173700.0],["2023-08-22",49.1263,49.453,48.6597,48.8557,128200.0],["2023-08-23",48.9397,49.4623,48.8837,49.1823,71400.0],["2023-08-24",48.9584,49.3783,47.9038,47.9504,131700.0],["2023-08-25",48.1091,48.3797,47.6238,48.1184,118400.0],["2023-08-28",48.0531,48.725,47.9691,48.1184,71200.0],["2023-08-29",47.9878,48.4824,47.8198,48.2304,106000.0],["2023-08-30",48.1091,48.8184,47.8758,48.725,114400.0],["2023-08-31",48.725,48.725,47.8851,47.8851,96000.0],["2023-09-01",47.8478,48.0064,45.5987,45.7386,175900.0],["2023-09-05",45.3933,45.4027,41.9963,43.2842,283900.0],["2023-09-06",43.6295,45.0107,43.4428,44.6001,344900.0],["2023-09-07",44.8054,45.4587,44.4321,44.7961,227000.0],["2023-09-08",44.3294,45.3187,42.2483,43.9935,334200.0],["2023-09-11",44.2268,45.412,44.2268,45.3933,182700.0],["2023-09-12",45.356,45.356,44.3948,44.8241,153700.0],["2023-09-13",44.8147,45.3653,44.1988,45.244,147100.0],["2023-09-14",45.3373,45.5427,44.7027,45.16,142900.0],["2023-09-15",45.2254,45.384,43.2935,43.5268,417400.0],["2023-09-18",43.7228,44.2641,43.4055,43.9468,132500.0],["2023-09-19",43.9468,44.0028,43.2095,43.6762,252900.0],["2023-09-20",43.7601,44.3574,43.2375,43.3495,134800.0],["2023-09-21",43.1442,43.4522,42.7709,43.3495,186500.0],["2023-09-22",43.4522,44.1521,43.3775,43.6575,139700.0],["2023-09-25",43.3589,43.9095,43.0882,43.1535,136000.0],["2023-09-26",42.9949,43.2282,42.3883,42.4629,198100.0],["2023-09-27",42.3696,43.3029,42.3229,43.0042,159400.0],["2023-09-28",43.0975,43.6762,42.9109,43.4988,155800.0],["2023-09-29",43.6388,44.0868,43.4335,43.8815,236500.0],["2023-10-02",43.8815,44.2361,43.5455,44.2174,148800.0],["2023-10-03",44.1801,44.4321,43.6762,44.0681,132300.0],["2023-10-04",44.1521,44.5907,43.7881,44.1241,150300.0],["2023-10-05",44.2361,44.2734,43.2469,43.2842,129400.0],["2023-10-06",43.0975,43.3775,42.2669,43.2189,144100.0],["2023-10-09",42.8922,43.9188,42.6123,43.5548,105800.0],["2023-10-10",43.9001,44.5627,43.3962,43.4055,142700.0],["2023-10-11",43.6295,43.6948,42.9576,43.2562,88600.0],["2023-10-12",43.1815,43.3402,41.6323,42.0056,140000.0],["2023-10-13",42.0056,42.4816,41.623,42.211,122000.0],["2023-10-16",42.3136,43.8441,42.3136,42.6123,127500.0],["2023-10-17",42.4723,43.0882,42.2856,42.4629,156200.0],["2023-10-18",42.4256,42.7242,41.8843,42.127,122400.0],["2023-10-19",41.9683,42.1456,41.203,41.2964,189300.0],["2023-10-20",41.5297,41.9496,41.1004,41.1844,149000.0],["2023-10-23",40.9791,41.707,40.8204,41.119,129600.0],["2023-10-24",41.4737,42.2763,41.4737,42.1176,114300.0],["2023-10-25",42.015,42.5656,41.8657,42.2483,126700.0],["2023-10-26",42.5096,42.9296,42.4256,42.8456,98100.0],["2023-10-27",42.6123,42.7709,41.8097,42.2016,112900.0],["2023-10-30",42.4536,42.9016,42.2203,42.8456,85000.0],["2023-10-31",42.8829,43.3029,42.6309,43.2842,101500.0],["2023-11-01",43.1255,43.2749,42.6496,43.2375,133800.0],["2023-11-02",43.4428,44.908,43.3682,44.7121,150900.0],["2023-11-03",44.7961,46.3546,44.6654,45.7666,183800.0],["2023-11-06",45.5147,46.5319,45.5147,46.3826,152200.0],["2023-11-07",46.2426,46.8305,46.1586,46.6439,169600.0],["2023-11-08",46.7559,46.8212,45.5613,45.6826,124500.0],["2023-11-09",45.6826,45.944,44.6747,45.1227,105700.0],["2023-11-10",45.0387,45.4027,44.5814,45.356,91100.0],["2023-11-13",45.4027,45.9906,45.4027,45.552,98400.0],["2023-11-14",46.1773,46.4946,45.2254,45.4307,139600.0],["2023-11-15",45.3933,45.944,45.244,45.2813,124600.0],["2023-11-16",45.1507,45.2813,44.3948,44.5627,124300.0],["2023-11-17",44.6934,44.7681,44.1428,44.7401,157200.0],["2023-11-20",45.0574,45.0574,44.4228,44.7774,123100.0],["2023-11-21",44.8334,45.4027,44.6187,45.16,72000.0],["2023-11-22",45.2534,45.7013,45.2347,45.608,125800.0],["2023-11-24",45.4307,45.6267,45.1134,45.3933,32600.0],["2023-11-27",45.2347,45.2347,44.7961,45.048,78400.0],["2023-11-28",44.8427,45.2347,44.7494,45.0947,80300.0],["2023-11-29",45.0947,45.2534,44.0028,44.1801,179000.0],["2023-11-30",44.2174,44.5534,43.6015,44.3668,180700.0],["2023-12-01",44.3294,44.8054,43.9561,44.8054,192500.0],["2023-12-04",44.7027,45.468,44.7027,45.3093,167000.0],["2023-12-05",45.104,45.7386,44.964,45.7106,232100.0],["2023-12-06",45.9813,45.9813,45.16,45.5893,216000.0],["2023-12-07",45.58,46.4013,45.1787,46.0373,160200.0],["2023-12-08",45.804,46.5879,43.3962,43.4708,238000.0],["2023-12-11",43.4615,46.1679,43.3589,46.1306,226300.0],["2023-12-12",46.5132,48.0438,46.1959,47.9691,241400.0],["2023-12-13",47.9691,48.5104,47.4838,48.4917,159600.0],["2023-12-14",49.033,49.2197,46.1399,47.5678,175200.0],["2023-12-15",47.8198,47.8198,46.1586,46.1586,442200.0],["2023-12-18",46.0559,46.5412,45.7573,46.3919,131000.0],["2023-12-19",46.7279,47.3532,46.5319,46.9985,170500.0],["2023-12-20",46.8865,47.1012,46.2986,46.6719,186800.0],["2023-12-21",47.0079,47.2692,45.804,46.1493,117400.0],["2023-12-22",46.5039,46.8772,45.9906,46.0466,123600.0],["2023-12-26",45.916,46.6626,45.692,46.4759,97200.0],["2023-12-27",46.4106,46.8492,46.1306,46.4386,95500.0],["2023-12-28",46.6066,46.7466,46.2519,46.3359,115900.0],["2023-12-29",46.1959,46.7652,45.5613,46.4013,206800.0],["2024-01-02",45.9813,49.7423,45.9813,49.593,356200.0],["2024-01-03",49.7236,50.0036,49.0144,49.4903,327300.0],["2024-01-04",49.733,49.9943,48.7624,48.8837,268100.0],["2024-01-05",48.5944,48.9117,47.3532,47.9878,260300.0],["2024-01-08",48.2398,48.3984,47.3625,47.6425,145300.0],["2024-01-09",47.2785,47.3625,46.6626,46.7559,152000.0],["2024-01-10",46.6719,47.1105,46.3173,47.0639,136900.0],["2024-01-11",46.8772,46.8772,46.2239,46.4852,169000.0],["2024-01-12",46.8679,47.0265,46.5972,46.8772,131100.0],["2024-01-16",46.4666,46.6346,43.4428,43.5455,445400.0],["2024-01-17",43.3402,44.9827,43.1069,44.9174,215700.0],["2024-01-18",44.7494,45.0667,44.6467,45.0387,113600.0],["2024-01-19",45.132,45.132,43.6948,43.8628,293500.0],["2024-01-22",44.2268,45.2254,43.8721,44.7401,317800.0],["2024-01-23",45.104,45.104,43.8908,44.2641,148300.0],["2024-01-24",44.6934,44.6934,43.4895,43.5082,128100.0],["2024-01-25",43.7695,44.1801,43.1815,44.1428,131500.0],["2024-01-26",44.3761,44.5627,43.8255,44.0215,127100.0],["2024-01-29",44.0495,44.2921,43.6855,44.2921,127400.0],["2024-01-30",44.1428,44.2081,43.5082,43.9561,93100.0],["2024-01-31",43.9001,44.0401,43.0415,43.1535,156800.0],["2024-02-01",43.1909,44.0868,43.0042,44.0681,101900.0],["2024-02-02",43.6575,43.6575,43.1535,43.4708,136800.0],["2024-02-05",43.1909,43.4615,42.7989,43.0509,96800.0],["2024-02-06",42.9109,43.5548,42.8269,43.1629,104100.0],["2024-02-07",43.2189,43.6108,42.9949,43.3962,90200.0],["2024-02-08",43.4802,44.2548,43.4802,44.0868,147000.0],["2024-02-09",44.0121,44.8334,43.5268,44.8054,136100.0],["2024-02-12",45.0947,46.2053,44.7961,45.86,126300.0],["2024-02-13",45.1507,45.3933,44.3014,44.9827,192800.0],["2024-02-14",45.2254,46.5319,45.0014,46.3919,179000.0],["2024-02-15",46.4386,47.2132,46.2146,46.7466,133300.0],["2024-02-16",46.7092,46.8305,46.1773,46.4106,196900.0],["2024-02-20",46.0373,47.2318,46.0373,46.9985,105300.0],["2024-02-21",46.9799,47.3252,46.7372,47.1105,89500.0],["2024-02-22",46.9239,46.9239,45.8506,46.7372,183500.0],["2024-02-23",46.5319,47.6985,46.4386,47.6798,187600.0],["2024-02-26",47.3905,47.9224,47.2132,47.4558,85900.0],["2024-02-27",47.3718,48.1931,47.3345,48.0064,126300.0],["2024-02-28",47.7638,48.0438,47.3718,47.7918,85700.0],["2024-02-29",48.0624,49.369,48.0624,49.1263,256200.0],["2024-03-01",48.977,48.977,48.0904,48.1744,132100.0],["2024-03-04",48.2584,49.0144,48.2584,48.6317,95500.0],["2024-03-05",48.7904,49.0983,48.2864,48.3891,156600.0],["2024-03-06",48.4824,48.4824,47.3345,47.7265,115600.0],["2024-03-07",47.4745,47.8385,46.6346,47.0919,137800.0],["2024-03-08",47.0919,47.0919,44.4228,46.5132,170600.0],["2024-03-11",46.2893,46.5226,44.4508,45.3373,151600.0],["2024-03-12",45.2627,45.664,44.7401,44.9734,135700.0],["2024-03-13",45.048,45.524,44.3108,44.6001,126900.0],["2024-03-14",44.6374,44.6374,43.9655,44.1148,115500.0],["2024-03-15",43.8721,44.2361,43.3495,43.9375,273400.0],["2024-03-18",43.7508,44.9827,43.7228,44.6001,141100.0],["2024-03-19",44.6747,44.908,44.0495,44.3201,116200.0],["2024-03-20",44.3294,44.5161,43.8068,44.4788,98200.0],["2024-03-21",44.6467,44.6934,44.0961,44.3481,139000.0],["2024-03-22",44.2828,44.3854,43.8441,44.2548,88700.0],["2024-03-25",44.5721,44.6281,43.8068,44.0495,77800.0],["2024-03-26",44.1708,44.2548,43.3962,43.4615,101100.0],["2024-03-27",43.7881,44.1334,43.3868,43.7415,90700.0],["2024-03-28",43.9468,44.5627,43.6668,44.2921,164900.0],["2024-04-01",44.2641,46.8959,43.6108,46.1306,384000.0],["2024-04-02",46.1306,47.2038,45.608,46.3266,241100.0],["2024-04-03",45.9906,46.5132,45.5987,46.2519,206800.0],["2024-04-04",46.6346,46.9145,45.8506,45.9253,133200.0],["2024-04-05",45.86,46.3546,45.4493,46.2986,104800.0],["2024-04-08",46.2986,46.2986,44.7774,45.048,107100.0],["2024-04-09",45.1787,45.272,44.4788,44.7681,121200.0],["2024-04-10",44.1614,44.1614,43.3029,43.8908,126300.0],["2024-04-11",44.1428,44.2641,43.4802,43.6388,101800.0],["2024-04-12",43.2935,43.3402,42.8736,43.1909,99700.0],["2024-04-15",43.4988,43.7508,42.6496,42.9576,118700.0],["2024-04-16",42.9482,42.9482,41.6417,41.6417,127600.0],["2024-04-17",41.9776,42.2203,41.735,41.9123,129500.0],["2024-04-18",41.8843,42.127,41.4644,41.7443,145700.0],["2024-04-19",41.5017,42.5469,41.5017,42.3229,140800.0],["2024-04-22",42.3323,42.4256,41.651,41.6977,149000.0],["2024-04-23",41.763,42.0896,41.0631,41.455,153700.0],["2024-04-24",41.0724,41.6977,40.7924,41.5577,133000.0],["2024-04-25",41.455,41.5763,40.5498,40.6058,132700.0],["2024-04-26",40.5498,41.343,40.4378,40.6524,114500.0],["2024-04-29",40.9697,41.091,40.6804,40.8017,108700.0],["2024-04-30",40.7924,41.763,40.2605,41.5297,272100.0],["2024-05-01",41.4644,42.2576,41.2497,41.9496,174000.0],["2024-05-02",42.3789,43.9095,42.1456,43.7695,196400.0],["2024-05-03",43.8255,44.0308,43.1629,43.3029,141600.0],["2024-05-06",43.6108,43.6575,42.8082,43.1909,125600.0],["2024-05-07",43.1722,44.3108,43.1722,44.2174,118100.0],["2024-05-08",43.9748,44.4974,43.8908,44.1708,88600.0],["2024-05-09",44.2641,44.7867,44.2548,44.6841,78000.0],["2024-05-10",44.5441,45.1414,44.4601,44.908,81600.0],["2024-05-13",45.0387,45.8973,44.7961,45.16,135000.0],["2024-05-14",45.216,45.7293,44.7401,44.8054,131600.0],["2024-05-15",44.9454,45.1414,44.2734,44.2921,137000.0],["2024-05-16",44.2548,44.8054,43.8348,44.2548,105800.0],["2024-05-17",44.3948,44.3948,43.5735,43.7508,132500.0],["2024-05-20",43.6482,43.9841,43.3962,43.6108,108400.0],["2024-05-21",43.5642,43.5642,43.0882,43.1442,108500.0],["2024-05-22",43.1629,43.6015,42.9389,43.0695,86200.0],["2024-05-23",42.8922,43.0135,42.2389,42.4256,109800.0],["2024-05-24",42.6589,42.9296,42.3603,42.6776,102900.0],["2024-05-28",42.8829,43.0509,41.567,42.8736,148300.0],["2024-05-29",42.5096,42.7989,42.2763,42.4443,81300.0],["2024-05-30",42.6589,42.8549,42.3323,42.6216,93600.0],["2024-05-31",42.6402,43.2282,42.3136,43.1162,139200.0],["2024-06-03",43.3215,43.6575,42.9202,43.4522,74000.0],["2024-06-04",43.3962,43.9748,43.0229,43.6668,66200.0],["2024-06-05",43.7042,43.9935,43.3215,43.9375,85400.0],["2024-06-06",43.8255,44.6094,43.8255,44.3761,75800.0],["2024-06-07",44.0495,44.6467,43.4522,43.5268,102000.0],["2024-06-10",43.3495,43.6202,42.8549,43.1722,116300.0],["2024-06-11",42.9389,43.3682,42.3696,43.3309,135400.0],["2024-06-12",44.3668,45.076,43.7228,44.2174,195200.0],["2024-06-13",44.2361,44.7867,43.5642,44.6934,165400.0],["2024-06-14",44.7027,45.4213,44.1894,44.8427,175600.0],["2024-06-17",45.0294,46.1773,44.6654,46.0653,231400.0],["2024-06-18",45.916,46.7839,45.8413,45.888,320400.0],["2024-06-20",45.552,46.3266,44.6841,44.8894,388400.0],["2024-06-21",44.9174,45.552,44.3481,45.44,546900.0],["2024-06-24",45.2,45.73,44.43,44.46,259500.0],["2024-06-25",44.77,44.96,42.85,44.89,309500.0],["2024-06-26",44.28,44.68,43.62,44.12,200000.0],["2024-06-27",45.16,51.16,44.81,50.75,885500.0],["2024-06-28",50.92,52.3,50.28,51.24,896100.0],["2024-07-01",51.24,53.05,51.04,52.8,466600.0],["2024-07-02",53.15,53.48,52.43,52.84,324900.0],["2024-07-03",52.92,53.17,51.62,51.63,245400.0],["2024-07-05",51.39,52.8,51.24,52.63,344500.0],["2024-07-08",52.56,52.98,52.03,52.21,257700.0],["2024-07-09",51.97,52.26,50.42,50.61,227600.0],["2024-07-10",51.0,51.0,49.3,49.85,252700.0],["2024-07-11",50.36,50.73,49.58,50.11,193200.0],["2024-07-12",50.35,51.24,50.35,50.83,183900.0],["2024-07-15",51.18,51.21,50.25,50.44,230600.0],["2024-07-16",50.84,51.86,50.54,51.79,236600.0],["2024-07-17",51.45,53.01,51.45,51.56,274600.0],["2024-07-18",51.61,52.17,51.26,51.35,181400.0],["2024-07-19",51.51,51.7,50.53,50.7,153900.0],["2024-07-22",51.0,51.0,49.75,49.8,169700.0],["2024-07-23",49.97,50.83,49.47,49.56,244100.0],["2024-07-24",49.75,49.77,48.9,48.96,132200.0],["2024-07-25",49.29,50.18,49.02,49.42,235900.0],["2024-07-26",49.64,50.05,49.16,49.98,158800.0],["2024-07-29",49.85,50.17,48.63,48.67,135200.0],["2024-07-30",48.91,48.91,47.86,48.5,183800.0],["2024-07-31",48.75,50.02,48.12,48.79,191400.0],["2024-08-01",49.09,49.56,48.0,48.61,196100.0],["2024-08-02",48.01,49.31,48.01,48.95,189300.0],["2024-08-05",48.02,48.13,46.36,46.6,164800.0],["2024-08-06",46.5,47.73,46.5,46.83,194700.0],["2024-08-07",47.03,47.76,46.33,46.39,144500.0],["2024-08-08",46.37,47.15,46.34,46.7,163700.0],["2024-08-09",46.48,47.13,46.11,46.82,166400.0],["2024-08-12",46.7,46.76,45.38,45.39,144500.0],["2024-08-13",45.71,45.82,45.12,45.67,156000.0],["2024-08-14",45.83,45.97,45.24,45.43,143300.0],["2024-08-15",46.02,46.45,45.77,45.97,123500.0],["2024-08-16",45.97,46.25,45.44,45.92,186700.0],["2024-08-19",45.87,46.44,45.87,46.0,93800.0],["2024-08-20",46.0,46.08,45.6,45.7,108100.0],["2024-08-21",45.85,46.03,45.63,45.75,103600.0],["2024-08-22",45.82,45.91,44.92,45.17,116600.0],["2024-08-23",45.57,46.14,45.18,45.84,174900.0],["2024-08-26",45.99,46.16,45.5,45.56,136800.0],["2024-08-27",45.54,45.74,45.13,45.13,114500.0],["2024-08-28",45.2,45.55,44.64,45.43,206700.0],["2024-08-29",45.58,45.59,44.96,45.0,152700.0],["2024-08-30",45.01,45.4,44.96,45.16,148000.0],["2024-09-03",45.05,46.18,44.95,46.16,255200.0],["2024-09-04",45.88,46.51,45.67,46.11,209700.0],["2024-09-05",46.16,46.36,44.65,44.85,235200.0],["2024-09-06",44.46,45.19,44.04,45.05,288100.0],["2024-09-09",44.63,45.14,43.87,44.82,187200.0],["2024-09-10",44.49,45.08,44.06,44.62,205700.0],["2024-09-11",44.39,44.69,43.83,44.34,152600.0],["2024-09-12",44.55,44.71,43.95,44.35,124400.0],["2024-09-13",44.64,44.94,44.3,44.49,98200.0],["2024-09-16",44.68,44.91,43.99,44.51,153300.0],["2024-09-17",44.82,46.05,44.79,45.65,172000.0],["2024-09-18",45.5,46.95,45.28,46.27,178900.0],["2024-09-19",46.97,46.97,45.85,46.71,156000.0],["2024-09-20",46.71,47.3,46.22,46.32,560500.0],["2024-09-23",46.22,46.45,45.88,46.08,136600.0],["2024-09-24",45.92,46.37,45.57,45.59,134400.0],["2024-09-25",45.59,46.03,45.02,45.53,156800.0],["2024-09-26",45.93,46.5,45.68,45.8,154300.0],["2024-09-27",46.13,47.68,46.13,46.58,170800.0],["2024-09-30",46.56,47.06,46.41,46.94,175500.0],["2024-10-01",46.95,47.37,46.57,47.3,230600.0],["2024-10-02",47.22,47.22,46.06,46.08,149700.0],["2024-10-03",45.79,46.21,44.98,45.21,140500.0],["2024-10-04",45.45,45.9,44.96,45.34,125700.0],["2024-10-07",45.23,45.33,44.48,44.86,265900.0],["2024-10-08",44.75,45.0,44.28,44.69,142100.0],["2024-10-09",44.7,45.41,44.43,45.0,133500.0],["2024-10-10",44.69,44.99,44.43,44.7,176700.0],["2024-10-11",44.79,45.38,44.69,45.21,108200.0],["2024-10-14",45.25,45.8,45.11,45.7,129300.0],["2024-10-15",45.59,46.74,45.59,45.98,154900.0],["2024-10-16",46.08,46.82,46.08,46.22,121600.0],["2024-10-17",46.31,46.87,45.88,46.75,112300.0],["2024-10-18",46.73,46.73,45.6,45.91,131500.0],["2024-10-21",45.93,46.29,45.61,46.05,107500.0],["2024-10-22",45.84,46.06,45.23,45.64,59100.0],["2024-10-23",45.34,45.69,44.95,45.46,105400.0],["2024-10-24",45.38,46.12,45.38,45.68,88000.0],["2024-10-25",45.84,46.15,45.28,45.34,71100.0],["2024-10-28",45.7,45.99,45.59,45.68,78800.0],["2024-10-29",45.43,45.48,45.06,45.3,78000.0],["2024-10-30",45.23,45.74,45.11,45.19,76300.0],["2024-10-31",44.99,45.38,44.9,45.19,121500.0],["2024-11-01",45.4,45.79,45.25,45.77,149000.0],["2024-11-04",45.57,47.82,45.57,47.7,195900.0],["2024-11-05",47.53,48.16,47.17,47.93,160400.0],["2024-11-06",49.35,49.83,48.05,48.95,259500.0],["2024-11-07",48.81,49.71,48.51,48.8,163700.0],["2024-11-08",48.83,49.54,48.83,49.32,94800.0],["2024-11-11",49.49,50.48,49.42,49.72,137000.0],["2024-11-12",49.5,50.24,49.19,50.03,117300.0],["2024-11-13",50.16,50.16,49.46,49.62,160600.0],["2024-11-14",49.81,49.82,48.3,48.56,135100.0],["2024-11-15",48.86,48.86,47.8,48.21,160300.0],["2024-11-18",48.18,48.67,46.98,47.32,103700.0],["2024-11-19",47.15,47.68,46.33,47.34,147800.0],["2024-11-20",47.32,47.54,46.83,47.39,120900.0],["2024-11-21",47.43,47.67,46.91,47.52,109800.0],["2024-11-22",47.83,48.22,47.4,47.87,158400.0],["2024-11-25",48.22,50.34,48.02,49.62,215500.0],["2024-11-26",48.9,49.47,48.47,48.87,146400.0],["2024-11-27",48.87,49.8,48.87,49.6,135500.0],["2024-11-29",49.61,49.92,49.32,49.39,86800.0],["2024-12-02",49.5,50.07,48.66,49.91,178900.0],["2024-12-03",49.92,50.0,49.02,49.52,124500.0],["2024-12-04",49.41,49.84,49.14,49.74,170600.0],["2024-12-05",49.97,50.51,49.46,49.56,109300.0],["2024-12-06",45.76,47.4,44.01,46.32,405700.0],["2024-12-09",47.14,49.95,46.5,48.27,250300.0],["2024-12-10",48.51,48.51,46.8,47.57,151700.0],["2024-12-11",47.94,48.5,46.76,46.81,147300.0],["2024-12-12",46.95,47.35,46.62,46.99,108900.0],["2024-12-13",46.66,47.25,46.33,46.69,102000.0],["2024-12-16",46.74,47.06,46.22,46.39,163100.0],["2024-12-17",45.95,47.31,45.95,46.52,278200.0],["2024-12-18",46.83,46.95,45.73,45.85,179200.0],["2024-12-19",46.04,46.49,45.58,45.9,170100.0],["2024-12-20",45.58,45.96,45.19,45.37,421600.0],["2024-12-23",45.31,45.35,44.17,44.36,140500.0],["2024-12-24",44.43,44.95,43.9,44.03,69300.0],["2024-12-26",44.1,44.1,43.55,43.83,119600.0],["2024-12-27",43.72,44.37,42.81,42.92,134700.0],["2024-12-30",42.92,43.17,42.29,42.5,181200.0],["2024-12-31",42.55,42.8,42.18,42.67,162700.0],["2025-01-02",42.62,42.98,42.19,42.4,177500.0],["2025-01-03",42.4,43.16,42.08,43.03,142500.0],["2025-01-06",43.0,43.23,42.36,42.53,197500.0],["2025-01-07",42.51,43.01,42.49,42.88,215600.0],["2025-01-08",42.82,43.73,42.69,43.57,145500.0],["2025-01-10",43.04,43.38,42.1,42.78,179300.0],["2025-01-13",42.78,43.96,42.62,43.68,197100.0],["2025-01-14",43.71,43.76,43.12,43.53,140700.0],["2025-01-15",43.77,43.9,42.67,42.71,170700.0],["2025-01-16",42.5,43.2,42.29,42.89,205700.0],["2025-01-17",43.14,43.24,42.48,42.5,196200.0],["2025-01-21",42.6,43.25,42.42,42.89,300900.0],["2025-01-22",42.79,42.89,41.98,42.44,148100.0],["2025-01-23",42.22,42.27,41.76,41.95,171200.0],["2025-01-24",41.81,42.31,41.63,42.25,190700.0],["2025-01-27",42.35,43.5,42.25,42.92,165500.0],["2025-01-28",42.77,43.34,42.37,42.49,156900.0],["2025-01-29",42.49,42.53,42.14,42.28,133500.0],["2025-01-30",42.55,42.88,42.01,42.18,136700.0],["2025-01-31",42.03,42.53,41.81,42.05,184700.0],["2025-02-03",41.63,42.03,41.06,41.09,169800.0],["2025-02-04",40.89,41.06,40.31,40.31,146500.0],["2025-02-05",40.31,40.53,40.17,40.35,116400.0],["2025-02-06",40.54,40.83,39.91,40.19,162200.0],["2025-02-07",39.99,40.41,39.88,40.24,154400.0],["2025-02-10",40.25,40.84,40.08,40.26,164700.0],["2025-02-11",40.21,40.44,39.77,39.87,144900.0],["2025-02-12",39.5,39.83,39.34,39.51,140500.0],["2025-02-13",39.73,39.94,39.47,39.62,185300.0],["2025-02-14",39.72,40.07,39.26,39.5,98900.0],["2025-02-18",39.32,39.67,38.7,38.95,196800.0],["2025-02-19",38.92,39.33,38.68,39.2,144000.0],["2025-02-20",39.01,39.39,38.96,39.22,122500.0],["2025-02-21",39.51,40.7,39.46,40.68,363000.0],["2025-02-24",40.69,41.71,40.69,41.0,277400.0],["2025-02-25",41.25,42.0,41.01,41.92,205800.0],["2025-02-26",41.7,41.77,40.07,40.21,158200.0],["2025-02-27",39.65,39.68,38.25,39.58,246500.0],["2025-02-28",39.85,39.99,39.04,39.83,260800.0],["2025-03-03",39.71,40.51,39.59,40.41,198500.0],["2025-03-04",40.34,41.53,40.18,40.22,193400.0],["2025-03-05",40.2,40.94,40.2,40.57,176600.0],["2025-03-06",40.67,41.46,40.39,41.31,245700.0],["2025-03-07",41.17,41.85,38.51,40.87,546700.0],["2025-03-10",40.95,43.04,40.49,42.56,353400.0],["2025-03-11",42.56,42.56,41.72,42.12,236300.0],["2025-03-12",41.84,41.84,40.0,40.75,218700.0],["2025-03-13",40.87,41.14,40.47,40.58,186900.0],["2025-03-14",40.4,40.94,39.95,40.12,153500.0],["2025-03-17",39.93,41.3,39.93,40.89,184100.0],["2025-03-18",40.68,41.15,40.13,40.74,193500.0],["2025-03-19",40.43,40.46,39.1,40.03,197700.0],["2025-03-20",39.9,40.13,39.54,39.75,101300.0],["2025-03-21",39.7,39.76,38.9,39.08,445200.0],["2025-03-24",39.24,40.46,38.97,40.36,237400.0],["2025-03-25",40.0,40.26,39.73,40.18,148100.0],["2025-03-26",40.35,40.65,40.08,40.47,137200.0],["2025-03-27",40.67,41.46,40.48,41.38,188500.0],["2025-03-28",41.47,41.93,41.14,41.89,198400.0],["2025-03-31",41.8,42.45,41.51,41.54,226400.0],["2025-04-01",41.69,42.35,41.27,42.32,207200.0],["2025-04-02",42.2,42.2,41.16,41.7,161100.0],["2025-04-03",41.52,43.15,41.5,41.85,307600.0],["2025-04-04",41.75,43.17,41.14,42.7,328600.0],["2025-04-07",41.88,43.02,41.15,42.2,313200.0],["2025-04-08",42.19,43.02,41.02,41.45,305600.0],["2025-04-09",41.22,44.4,41.22,42.96,241300.0],["2025-04-10",42.55,44.29,42.44,43.87,200100.0],["2025-04-11",44.16,44.67,43.22,44.23,165500.0],["2025-04-14",44.01,44.34,43.61,43.89,133000.0],["2025-04-15",43.86,43.9,43.18,43.4,161500.0],["2025-04-16",43.71,43.71,42.86,43.13,164700.0],["2025-04-17",43.09,43.63,43.07,43.51,167700.0],["2025-04-21",43.51,43.7,42.9,43.38,180600.0],["2025-04-22",43.62,44.77,43.37,44.72,174300.0],["2025-04-23",44.69,44.85,43.66,43.93,159400.0],["2025-04-24",43.74,44.06,43.16,43.98,129300.0],["2025-04-25",43.75,43.75,42.66,43.52,142600.0],["2025-04-28",43.47,43.63,43.08,43.46,127500.0],["2025-04-29",43.41,43.94,43.13,43.88,177800.0],["2025-04-30",44.0,44.75,43.4,44.4,226000.0],["2025-05-01",44.0,44.0,42.99,43.23,137400.0],["2025-05-02",43.08,43.45,42.88,43.09,129800.0],["2025-05-05",43.3,43.96,42.29,43.8,212100.0],["2025-05-06",43.8,44.06,43.23,43.81,211300.0],["2025-05-07",44.0,44.32,43.45,43.63,204200.0],["2025-05-08",43.53,44.05,42.98,43.8,185200.0],["2025-05-09",43.59,43.89,43.38,43.54,128500.0],["2025-05-12",43.72,44.09,43.1,43.94,221100.0],["2025-05-13",44.07,44.2,43.36,43.55,120000.0],["2025-05-14",43.51,44.11,42.69,43.14,190700.0],["2025-05-15",43.38,44.55,43.29,44.43,151800.0],["2025-05-16",44.46,44.94,44.32,44.88,170300.0],["2025-05-19",44.83,45.23,44.5,45.01,119300.0],["2025-05-20",44.87,45.66,44.8,45.6,142200.0],["2025-05-21",45.36,45.49,44.92,45.32,179300.0],["2025-05-22",44.98,45.21,44.33,44.36,146500.0],["2025-05-23",44.23,44.47,43.5,43.95,128700.0],["2025-05-27",44.24,44.34,43.95,44.22,114700.0],["2025-05-28",44.07,44.39,43.72,43.97,120900.0],["2025-05-29",43.96,44.99,43.62,44.84,100100.0],["2025-05-30",44.96,45.43,44.69,45.23,213400.0],["2025-06-02",45.03,45.54,44.47,45.48,152700.0],["2025-06-03",45.37,45.93,44.8,45.9,134900.0],["2025-06-04",45.97,46.36,44.7,45.91,134200.0],["2025-06-05",45.8,45.97,45.27,45.77,143600.0],["2025-06-06",46.06,46.55,45.58,46.54,137200.0],["2025-06-09",46.61,46.99,45.71,46.3,183400.0],["2025-06-10",46.33,46.63,45.76,46.34,112800.0],["2025-06-11",46.41,46.41,45.8,45.84,101400.0],["2025-06-12",45.82,45.82,44.89,45.73,118700.0],["2025-06-13",45.5,46.35,44.75,44.81,99700.0],["2025-06-16",44.99,45.33,44.64,44.75,115500.0],["2025-06-17",44.56,44.84,43.66,43.71,190300.0],["2025-06-18",43.83,44.26,43.58,44.01,137400.0],["2025-06-20",44.27,44.93,42.18,42.31,492600.0],["2025-06-23",42.37,43.51,42.37,43.38,212200.0],["2025-06-24",43.39,44.26,43.01,43.9,144000.0],["2025-06-25",43.62,44.01,43.2,43.26,166000.0],["2025-06-26",43.49,43.81,42.71,42.77,153600.0],["2025-06-27",42.87,43.0,42.16,42.39,443900.0],["2025-06-30",42.5,43.44,42.5,43.24,202800.0],["2025-07-01",43.41,45.61,43.31,45.02,243700.0],["2025-07-02",45.07,45.09,44.59,44.85,182100.0],["2025-07-03",45.5,47.88,44.48,46.91,291200.0],["2025-07-07",46.76,47.89,46.58,46.65,287000.0],["2025-07-08",46.49,46.91,44.44,45.59,280900.0],["2025-07-09",45.43,45.43,44.33,44.88,192300.0],["2025-07-10",44.7,45.5,44.0,44.98,158900.0],["2025-07-11",44.78,44.78,44.03,44.27,140600.0],["2025-07-14",44.28,44.32,43.79,44.06,143000.0],["2025-07-15",44.15,45.19,43.74,44.96,177600.0],["2025-07-16",45.07,46.22,44.79,46.15,187800.0],["2025-07-17",46.48,47.15,46.19,46.94,208300.0],["2025-07-18",46.83,47.21,46.22,46.32,182100.0],["2025-07-21",46.31,46.82,45.81,46.54,107500.0],["2025-07-22",46.59,47.57,46.54,47.45,184900.0],["2025-07-23",47.77,47.78,46.95,47.69,231700.0],["2025-07-24",47.73,47.85,46.77,46.97,167800.0],["2025-07-25",47.05,47.32,46.51,46.84,138800.0],["2025-07-28",46.59,46.98,45.96,46.09,168700.0],["2025-07-29",46.06,47.11,45.89,46.99,161900.0],["2025-07-30",46.99,47.45,46.56,46.72,115200.0],["2025-07-31",46.25,46.29,45.64,45.82,135200.0],["2025-08-01",46.02,46.43,45.43,46.32,195200.0],["2025-08-04",46.18,47.15,46.02,47.0,113600.0],["2025-08-05",46.85,47.47,46.29,46.39,147900.0],["2025-08-06",46.38,46.54,45.76,46.19,134900.0],["2025-08-07",46.43,46.62,45.78,46.4,149700.0],["2025-08-08",46.41,46.97,45.79,46.43,127500.0],["2025-08-11",46.43,46.76,45.96,46.1,108600.0],["2025-08-12",46.17,46.52,45.95,46.33,112400.0],["2025-08-13",46.21,46.99,46.12,46.63,200800.0],["2025-08-14",46.37,46.37,44.98,45.1,121900.0],["2025-08-15",45.27,45.35,44.71,44.78,218700.0],["2025-08-18",44.97,45.46,44.25,44.41,160700.0],["2025-08-19",44.59,45.1,44.35,44.45,122500.0],["2025-08-20",44.65,45.25,44.07,44.37,121900.0],["2025-08-21",44.4,45.12,44.03,44.87,114500.0],["2025-08-22",45.13,46.92,45.13,46.75,183500.0],["2025-08-25",46.58,46.58,43.03,43.37,323800.0],["2025-08-26",43.26,43.54,42.25,42.46,226700.0],["2025-08-27",42.39,42.8,42.02,42.25,157400.0],["2025-08-28",42.23,43.05,41.8,42.1,127400.0],["2025-08-29",42.16,42.61,42.01,42.05,129600.0],["2025-09-02",42.05,42.22,41.0,41.11,227200.0],["2025-09-03",40.82,41.35,40.57,41.27,189000.0],["2025-09-04",41.19,41.77,40.47,41.33,201400.0],["2025-09-05",41.22,41.56,39.83,40.01,266100.0],["2025-09-08",40.11,40.11,39.13,39.74,265600.0],["2025-09-09",39.74,39.74,39.19,39.3,194600.0],["2025-09-10",39.58,39.58,38.67,39.3,260700.0],["2025-09-11",39.25,40.41,39.24,40.35,329000.0],["2025-09-12",40.45,40.65,39.14,39.18,337300.0],["2025-09-15",38.96,39.07,38.19,38.62,447500.0],["2025-09-16",38.46,38.61,38.04,38.54,341800.0],["2025-09-17",38.7,38.87,38.27,38.39,236300.0],["2025-09-18",38.16,38.81,38.16,38.57,214700.0],["2025-09-19",38.57,38.57,37.87,38.04,460300.0],["2025-09-22",37.88,38.27,37.32,37.54,328900.0],["2025-09-23",37.53,37.77,36.99,37.1,183700.0],["2025-09-24",37.0,37.31,36.59,36.71,234500.0],["2025-09-25",37.02,37.04,36.27,36.54,220000.0],["2025-09-26",36.54,37.19,36.5,37.09,265400.0],["2025-09-29",37.1,37.13,36.69,36.87,314700.0],["2025-09-30",36.94,37.16,36.77,36.92,290900.0],["2025-10-01",36.84,37.66,36.14,37.6,414200.0],["2025-10-02",37.44,37.79,36.5,37.71,297100.0],["2025-10-03",37.71,38.0,37.19,37.69,191700.0],["2025-10-06",37.55,37.65,36.77,36.95,207500.0],["2025-10-07",36.9,37.35,36.41,37.25,270400.0],["2025-10-08",37.25,37.31,36.53,37.2,181000.0],["2025-10-09",37.13,37.48,36.68,37.38,181300.0],["2025-10-10",37.54,37.68,37.06,37.13,165000.0],["2025-10-13",37.05,37.16,36.11,36.2,262900.0],["2025-10-14",36.16,36.33,35.66,36.09,231600.0],["2025-10-15",36.05,36.16,35.89,36.03,207000.0],["2025-10-16",36.04,36.85,36.04,36.55,210600.0],["2025-10-17",36.72,36.95,36.06,36.17,170700.0],["2025-10-20",36.28,36.76,36.17,36.42,186600.0],["2025-10-21",36.62,36.65,36.14,36.5,188400.0],["2025-10-22",36.55,36.55,36.08,36.28,265700.0],["2025-10-23",36.18,36.71,35.67,36.13,231300.0],["2025-10-24",36.2,36.2,35.49,35.86,197400.0],["2025-10-27",35.94,35.98,34.57,34.81,313700.0],["2025-10-28",34.81,34.81,33.72,33.75,228400.0],["2025-10-29",33.57,33.58,32.21,32.47,304100.0],["2025-10-30",32.48,33.99,32.4,33.62,577100.0],["2025-10-31",33.28,34.6,33.28,34.27,374300.0],["2025-11-03",33.82,33.93,32.95,33.28,352200.0],["2025-11-04",33.43,33.72,33.0,33.29,252900.0],["2025-11-05",33.22,33.85,33.18,33.5,225600.0],["2025-11-06",33.25,33.45,32.66,32.69,1260200.0],["2025-11-07",32.89,33.49,32.69,32.91,409400.0],["2025-11-10",32.9,33.22,32.71,32.81,378800.0],["2025-11-11",33.01,33.76,32.78,33.64,538500.0],["2025-11-12",33.56,33.83,32.74,32.84,213200.0],["2025-11-13",32.97,33.12,32.38,32.8,288300.0],["2025-11-14",32.94,33.35,32.32,33.14,259200.0],["2025-11-17",33.14,33.41,32.53,32.56,255900.0],["2025-11-18",32.68,33.71,32.6,33.55,253500.0],["2025-11-19",33.55,33.74,33.11,33.15,223200.0],["2025-11-20",33.22,33.65,32.96,33.54,1440100.0],["2025-11-21",33.62,34.92,33.51,34.28,743500.0],["2025-11-24",34.28,34.37,33.05,33.43,580600.0],["2025-11-25",33.68,34.38,33.68,34.14,706500.0],["2025-11-26",34.0,34.61,33.98,34.46,342000.0],["2025-11-28",34.37,34.37,33.68,34.06,278000.0],["2025-12-01",34.04,35.5,33.91,35.16,457500.0],["2025-12-02",35.06,35.21,34.43,35.1,456900.0],["2025-12-03",35.14,35.88,35.06,35.15,300700.0],["2025-12-04",35.08,35.3,34.64,34.74,218500.0],["2025-12-05",34.4,34.4,32.32,33.25,394900.0],["2025-12-08",33.24,34.1,33.02,33.93,523700.0],["2025-12-09",33.98,34.58,33.83,34.5,317700.0],["2025-12-10",34.61,35.75,34.45,35.53,368400.0],["2025-12-11",35.74,35.91,34.86,34.96,422600.0],["2025-12-12",34.49,34.94,33.45,33.85,363300.0],["2025-12-15",33.98,34.09,33.21,33.91,452500.0],["2025-12-16",34.03,34.03,32.86,33.25,464000.0],["2025-12-17",33.06,33.32,32.53,32.62,358600.0],["2025-12-18",32.43,32.82,32.25,32.56,350000.0],["2025-12-19",32.43,32.73,32.23,32.32,481700.0],["2025-12-22",32.32,32.65,31.76,32.23,351600.0],["2025-12-23",32.22,32.22,31.72,31.85,435500.0],["2025-12-24",31.8,32.27,31.71,32.25,216600.0],["2025-12-26",32.16,32.46,31.81,32.32,288300.0],["2025-12-29",32.32,32.59,32.1,32.19,285100.0],["2025-12-30",32.04,32.3,31.85,32.19,261500.0],["2025-12-31",32.05,32.26,31.82,31.89,234900.0],["2026-01-02",31.87,31.87,31.42,31.66,416400.0],["2026-01-05",31.6,31.96,31.21,31.8,476800.0],["2026-01-06",31.62,32.21,31.45,32.12,351500.0],["2026-01-07",32.22,32.31,31.76,32.0,266100.0],["2026-01-08",31.8,33.05,31.78,32.94,308800.0],["2026-01-09",32.96,33.41,32.67,33.1,277500.0],["2026-01-12",33.05,33.18,32.7,32.95,261200.0],["2026-01-13",32.87,33.03,32.6,32.93,170500.0],["2026-01-14",32.86,33.58,32.86,33.49,285000.0],["2026-01-15",33.41,33.64,33.06,33.35,180500.0],["2026-01-16",33.23,33.78,32.96,33.78,256500.0],["2026-01-20",33.56,34.0,33.04,33.5,308200.0],["2026-01-21",33.48,33.91,32.99,33.91,278000.0],["2026-01-22",33.87,34.23,33.33,33.61,370000.0],["2026-01-23",33.48,33.78,33.24,33.74,176200.0],["2026-01-26",33.72,33.74,33.09,33.51,207300.0],["2026-01-27",33.34,33.52,33.01,33.4,161400.0],["2026-01-28",33.35,33.52,32.9,33.16,226700.0],["2026-01-29",33.08,34.38,32.82,34.0,387000.0],["2026-01-30",33.95,34.29,33.55,34.08,390000.0],["2026-02-02",34.21,34.65,33.99,34.53,276300.0],["2026-02-03",34.4,34.99,34.28,34.68,247000.0],["2026-02-04",35.0,36.09,34.77,35.46,533100.0],["2026-02-05",35.63,35.86,35.05,35.22,246200.0],["2026-02-06",35.14,35.49,34.7,35.3,217500.0],["2026-02-09",35.3,35.42,34.72,35.14,168800.0],["2026-02-10",35.12,35.71,34.75,35.38,189700.0],["2026-02-11",35.32,35.55,35.01,35.4,146400.0],["2026-02-12",35.5,36.19,34.81,35.85,323200.0],["2026-02-13",36.06,36.55,35.29,36.35,289600.0],["2026-02-17",36.51,36.75,36.1,36.67,230600.0],["2026-02-18",36.67,37.17,36.2,36.87,257600.0],["2026-02-19",36.71,37.11,36.5,36.56,247700.0],["2026-02-20",36.65,37.14,36.04,37.01,444800.0],["2026-02-23",36.82,37.63,36.51,37.34,213000.0],["2026-02-24",37.34,37.86,36.88,37.73,214100.0],["2026-02-25",37.66,37.66,36.36,37.26,192400.0],["2026-02-26",37.44,37.68,37.05,37.13,225400.0],["2026-02-27",37.07,37.18,36.17,36.35,250700.0],["2026-03-02",36.14,37.19,35.68,36.9,244500.0],["2026-03-03",36.42,37.48,36.13,37.43,221000.0],["2026-03-04",37.47,38.0,36.76,37.25,197700.0],["2026-03-05",37.14,37.14,35.69,35.72,293500.0],["2026-03-06",35.24,35.7,34.89,35.69,220500.0],["2026-03-09",35.24,35.71,33.55,35.44,236300.0],["2026-03-10",34.85,35.6,34.49,35.22,232400.0],["2026-03-11",34.75,35.06,34.32,34.45,373500.0],["2026-03-12",34.17,35.35,33.64,34.25,405000.0],["2026-03-13",34.8,35.79,34.62,35.73,451300.0],["2026-03-16",35.92,36.69,34.75,34.76,391700.0],["2026-03-17",34.83,35.15,33.91,34.6,206000.0],["2026-03-18",34.33,34.71,33.92,34.35,247300.0],["2026-03-19",34.35,34.79,34.12,34.56,208400.0],["2026-03-20",34.72,34.72,33.97,34.09,507300.0],["2026-03-23",35.29,35.29,33.98,34.01,243500.0],["2026-03-24",33.8,34.14,33.01,33.71,281400.0],["2026-03-25",33.8,33.8,33.1,33.37,172600.0],["2026-03-26",33.31,33.94,33.17,33.3,149900.0],["2026-03-27",33.19,33.72,33.11,33.26,177000.0],["2026-03-30",33.26,33.96,33.1,33.8,177500.0],["2026-03-31",34.14,34.22,33.13,33.65,204100.0],["2026-04-01",33.56,34.0,33.14,33.84,204100.0],["2026-04-02",33.67,34.16,33.33,33.75,245700.0],["2026-04-06",33.58,34.2,33.47,34.13,151300.0],["2026-04-07",34.07,34.26,33.73,33.8,165400.0],["2026-04-08",34.15,34.8,33.92,34.63,248300.0],["2026-04-09",34.3,35.57,33.33,35.43,217900.0],["2026-04-10",35.43,35.43,34.65,34.71,196700.0],["2026-04-13",34.69,34.84,34.02,34.61,242100.0],["2026-04-14",34.51,34.75,34.19,34.24,222800.0],["2026-04-15",34.18,34.31,33.83,33.87,161400.0],["2026-04-16",33.8,34.33,33.73,33.78,183700.0],["2026-04-17",33.85,34.43,33.66,34.31,217800.0],["2026-04-20",34.28,34.32,33.83,33.87,174900.0],["2026-04-21",33.79,33.8,32.78,32.93,232900.0],["2026-04-22",32.91,33.59,32.87,33.16,210800.0],["2026-04-23",33.18,34.01,33.1,33.86,204600.0],["2026-04-24",33.75,34.22,33.62,34.2,199000.0],["2026-04-27",34.14,34.67,34.01,34.27,269600.0],["2026-04-28",34.58,35.37,34.48,34.51,209700.0],["2026-04-29",34.09,34.24,33.41,33.75,242100.0],["2026-04-30",33.59,34.4,33.53,34.22,189400.0],["2026-05-01",34.32,34.59,33.9,34.11,160800.0],["2026-05-04",33.83,34.75,33.78,34.73,204400.0],["2026-05-05",34.7,35.32,34.37,34.92,285300.0],["2026-05-06",35.12,35.5,34.91,34.96,244700.0],["2026-05-07",34.76,35.7,34.42,35.16,282400.0],["2026-05-08",35.25,35.52,34.38,35.14,200500.0],["2026-05-11",35.07,35.08,34.23,34.55,398500.0],["2026-05-12",34.88,35.26,34.52,34.58,289100.0],["2026-05-13",34.32,35.07,33.99,34.81,280300.0],["2026-05-14",34.91,35.21,34.65,35.02,275100.0],["2026-05-15",34.69,35.88,34.29,34.4,354200.0],["2026-05-18",34.4,35.68,34.4,35.25,339500.0],["2026-05-19",35.19,35.61,34.68,34.7,279300.0],["2026-05-20",34.52,35.28,34.24,35.27,368400.0],["2026-05-21",35.05,35.47,34.5,35.39,261200.0],["2026-05-22",35.14,35.39,34.92,35.28,252600.0],["2026-05-26",35.24,35.88,34.97,35.64,319000.0],["2026-05-27",35.7,36.96,35.53,36.79,300800.0],["2026-05-28",36.67,37.39,36.36,37.24,316400.0],["2026-05-29",37.05,37.65,36.69,36.99,406600.0],["2026-06-01",36.64,37.28,36.45,36.98,286400.0],["2026-06-02",36.86,37.1,35.54,35.57,337100.0],["2026-06-03",35.57,36.13,35.39,35.93,346100.0],["2026-06-04",36.38,36.75,34.47,34.73,330200.0],["2026-06-05",35.03,37.08,34.78,36.51,425800.0],["2026-06-08",36.17,36.64,35.69,35.76,238800.0],["2026-06-09",35.99,37.31,35.82,37.19,334400.0],["2026-06-10",37.52,38.21,37.01,37.11,339300.0],["2026-06-11",37.04,37.65,36.66,36.96,323300.0],["2026-06-12",36.96,37.19,36.64,36.94,225200.0],["2026-06-15",36.65,36.81,36.12,36.55,309700.0],["2026-06-16",36.58,37.0,35.98,36.06,318500.0],["2026-06-17",35.99,36.85,35.05,36.81,508400.0],["2026-06-18",36.98,37.46,35.84,36.29,614600.0],["2026-06-22",36.2,36.9,33.86,33.87,460600.0],["2026-06-23",34.21,35.31,34.01,34.55,491600.0],["2026-06-24",34.61,35.37,33.52,33.59,434700.0],["2026-06-25",33.46,34.27,33.06,33.21,504600.0],["2026-06-26",33.22,33.67,31.77,32.73,1330600.0],["2026-06-29",32.87,33.0,31.0,31.73,874000.0],["2026-06-30",31.8,31.83,30.75,31.2,565000.0],["2026-07-01",31.6,32.27,30.85,31.0,862700.0],["2026-07-02",32.91,35.5,32.65,33.33,1373000.0],["2026-07-06",33.28,33.495,31.0901,32.34,988962.542592],["2026-07-07",32.99,33.595,32.12,32.48,610032.752246],["2026-07-08",32.57,33.19,32.5001,32.59,566001.406503],["2026-07-09",32.26,32.59,31.59,32.54,608775.458955],["2026-07-10",32.54,33.9761,32.53,33.82,1033700.915046],["2026-07-13",30.56,31.29,30.0101,31.13,1080885.302631],["2026-07-14",30.71,31.51,30.71,30.92,685132.908049],["2026-07-15",30.97,31.49,30.71,30.85,554174.692982],["2026-07-16",31.03,32.35,30.94,32.25,614802.897681],["2026-07-17",32.53,32.685,30.78,31.07,389645.974628],["2026-07-20",30.91,31.33,30.78,31.15,546689.768939],["2026-07-21",30.87,31.45,30.42,30.78,408519.356237],["2026-07-22",31.13,31.495,31.08,31.12,400153.240475],["2026-07-23",30.81,31.03,30.07,30.53,459965.204564],["2026-07-24",30.78,31.24,30.42,30.7,307951.243467],["2026-07-27",30.73,31.51,30.72,31.25,496018.676935],["2026-07-28",31.52,32.88,31.52,32.54,492263.198911],["2026-07-29",32.46,32.99,32.24,32.69,438569.288308],["2026-07-30",32.32,32.69,31.655,32.06,381257.190288],["2026-07-31",31.79,32.04,31.44,31.64,315018.72161],["2026-08-03",31.93,32.55,31.07,31.53,416753.614182],["2026-08-04",31.15,31.855,31.13,31.77,369188.548008],["2026-08-05",32.05,32.305,31.65,32.21,296707.5759],["2026-08-06",32.55,32.73,31.54,31.96,248587.764457],["2026-08-07",31.86,32.285,31.71,32.13,265693.482437],["2026-08-10",31.87,32.11,31.33,31.505,37781.382817],["2026-08-11",30.99,31.23,30.62,30.83,268265.87446],["2026-08-12",30.57,30.97,30.38,30.95,319982.159067],["2026-08-13",31.24,31.47,31.08,31.33,268460.830523],["2026-08-14",31.3,31.52,30.91,31.31,213522.346275],["2026-08-17",30.99,31.2,30.4141,31.03,315173.702195],["2026-08-18",31.37,31.81,31.14,31.48,262314.383284],["2026-08-19",31.53,32.41,31.295,32.1,268054.241972],["2026-08-20",31.87,32.83,31.35,32.21,309257.015147],["2026-08-21",32.16,32.69,31.5206,32.37,475475.125042],["2026-08-24",32.7,33.46,32.535,33.07,384336.815517],["2026-08-25",33.105,33.47,32.5655,33.36,260124.792603],["2026-08-26",33.49,33.49,32.91,32.96,250289.069584],["2026-08-27",32.63,32.96,31.97,32.47,252721.772438],["2026-08-28",32.52,32.94,32.3,32.58,254819.502433],["2026-08-31",32.51,32.69,31.58,31.63,390946.576788],["2026-09-01",31.75,32.31,31.56,31.69,340791.726515],["2026-09-02",31.83,32.505,31.545,32.09,370868.740803],["2026-09-03",32.13,32.52,31.7809,32.46,340236.267982],["2026-09-04",31.95,32.37,31.555,32.24,367395.349563],["2026-09-08",31.97,31.97,31,31.1,403044.542063],["2026-09-09",31.19,31.19,30.43,30.54,310290.82008],["2026-09-10",30.7,31.24,30.64,30.91,374755.892166],["2026-09-11",29.36,31.66,28.97,31.37,697920.354698],["2026-09-14",31.67,32.75,31.155,31.81,592982.799374]]}