{"t":"MATV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-11-09",4.6814,4.7737,4.6814,4.6814,69400.0],["1995-11-10",4.6584,4.6584,4.5892,4.5892,60800.0],["1995-11-13",4.5661,4.5661,4.4739,4.4739,30000.0],["1995-11-14",4.4739,4.4739,4.3816,4.3816,81800.0],["1995-11-15",4.3816,4.4047,4.3816,4.3816,12400.0],["1995-11-16",4.3816,4.3816,4.3816,4.3816,78400.0],["1995-11-17",4.3586,4.3586,4.2894,4.2894,26800.0],["1995-11-20",4.2433,4.2433,4.0818,4.151,32400.0],["1995-11-21",4.1741,4.3586,4.1741,4.3586,16000.0],["1995-11-22",4.3586,4.3816,4.3355,4.3816,42600.0],["1995-11-24",4.3816,4.3816,4.3586,4.3816,7400.0],["1995-11-27",4.3816,4.4739,4.3816,4.4278,43400.0],["1995-11-28",4.4278,4.4278,4.4278,4.4278,27800.0],["1995-11-29",4.3355,4.3355,4.0588,4.0818,393600.0],["1995-11-30",4.0818,4.0818,4.0588,4.0588,659400.0],["1995-12-01",4.0588,4.1049,4.0127,4.0127,1157200.0],["1995-12-04",3.9896,3.9896,3.7821,3.7821,632800.0],["1995-12-05",3.8051,3.8282,3.759,3.759,1157000.0],["1995-12-06",3.759,3.9435,3.759,3.9204,645200.0],["1995-12-07",3.9665,4.0818,3.9665,4.0357,763400.0],["1995-12-08",4.0127,4.2433,4.0127,4.2202,955200.0],["1995-12-11",4.2202,4.3586,4.2202,4.2894,814200.0],["1995-12-12",4.2894,4.3355,4.2433,4.2433,1107200.0],["1995-12-13",4.1972,4.2202,4.151,4.1741,998800.0],["1995-12-14",4.151,4.1972,4.128,4.128,603600.0],["1995-12-15",4.151,4.2663,4.1049,4.2433,437800.0],["1995-12-18",4.2433,4.2433,4.1049,4.1049,741600.0],["1995-12-19",4.0818,4.1049,4.0357,4.0818,452600.0],["1995-12-20",4.0588,4.1049,4.0473,4.1049,986800.0],["1995-12-21",4.0818,4.151,4.0588,4.151,556200.0],["1995-12-22",4.128,4.1741,4.128,4.151,185200.0],["1995-12-26",4.151,4.1972,4.151,4.1972,236200.0],["1995-12-27",4.1972,4.2894,4.1972,4.2433,275000.0],["1995-12-28",4.2433,4.2663,4.2202,4.2433,221400.0],["1995-12-29",4.2433,4.2894,4.2202,4.2663,64200.0],["1996-01-02",4.2433,4.3125,4.2202,4.2433,318800.0],["1996-01-03",4.2433,4.3816,4.2433,4.2894,411800.0],["1996-01-04",4.2663,4.2663,4.2202,4.2202,306400.0],["1996-01-05",4.2202,4.3586,4.2202,4.3586,367000.0],["1996-01-08",4.2894,4.3125,4.2663,4.2663,33800.0],["1996-01-09",4.2433,4.2663,4.1972,4.1972,284400.0],["1996-01-10",4.1972,4.3125,4.1972,4.2894,168200.0],["1996-01-11",4.2663,4.3586,4.2663,4.3355,106400.0],["1996-01-12",4.3586,4.497,4.3586,4.497,209200.0],["1996-01-15",4.497,4.6123,4.497,4.5892,306800.0],["1996-01-16",4.6123,4.7506,4.6123,4.6814,422400.0],["1996-01-17",4.6584,4.6584,4.5892,4.6123,289200.0],["1996-01-18",4.5892,4.6123,4.5661,4.5661,178000.0],["1996-01-19",4.5431,4.5431,4.4278,4.4278,192400.0],["1996-01-22",4.4508,4.4739,4.4278,4.4739,140800.0],["1996-01-23",4.4508,4.5431,4.4508,4.52,184400.0],["1996-01-24",4.52,4.5431,4.3816,4.3816,222800.0],["1996-01-25",4.3816,4.4047,4.3586,4.3816,172800.0],["1996-01-26",4.3355,4.4047,4.2894,4.4047,181400.0],["1996-01-29",4.4278,4.4278,4.3125,4.3125,120000.0],["1996-01-30",4.2894,4.2894,4.2202,4.2202,467200.0],["1996-01-31",4.2202,4.5892,4.2202,4.5892,550600.0],["1996-02-01",4.5661,4.889,4.5431,4.889,897400.0],["1996-02-02",4.889,5.0735,4.8198,4.9812,483600.0],["1996-02-05",4.9351,4.9582,4.9121,4.9351,244400.0],["1996-02-06",4.889,4.9351,4.8659,4.9121,85400.0],["1996-02-07",4.9121,4.9351,4.8429,4.889,153000.0],["1996-02-08",4.8429,4.889,4.7391,4.8429,191000.0],["1996-02-09",4.8198,4.8198,4.7276,4.7737,101000.0],["1996-02-12",4.7506,4.7737,4.7276,4.7737,83800.0],["1996-02-13",4.7506,4.9351,4.7506,4.9351,177800.0],["1996-02-14",4.9121,4.9351,4.8429,4.8429,132400.0],["1996-02-15",4.8198,4.8198,4.7506,4.7506,86400.0],["1996-02-16",4.7506,4.7967,4.7045,4.7737,91600.0],["1996-02-20",4.7276,4.7967,4.6814,4.7737,134600.0],["1996-02-21",4.7506,4.8429,4.7506,4.8198,100800.0],["1996-02-22",4.8198,5.0735,4.8198,5.0504,546400.0],["1996-02-23",5.1657,5.258,5.1427,5.2118,498400.0],["1996-02-26",5.2118,5.281,5.2118,5.2118,312200.0],["1996-02-27",5.2118,5.3272,5.1657,5.2118,598800.0],["1996-02-28",5.1888,5.281,5.1888,5.2118,209200.0],["1996-02-29",5.2118,5.258,5.2118,5.2349,229800.0],["1996-03-01",5.258,5.258,5.1888,5.2118,87800.0],["1996-03-04",5.2118,5.3041,5.1888,5.3041,232400.0],["1996-03-05",5.3041,5.3041,5.281,5.281,123400.0],["1996-03-06",5.281,5.3272,5.2349,5.2349,82200.0],["1996-03-07",5.2349,5.258,5.1888,5.2118,104200.0],["1996-03-08",5.1657,5.1657,5.0965,5.0965,107200.0],["1996-03-11",5.0965,5.1427,5.0965,5.1196,43400.0],["1996-03-12",5.1196,5.1427,4.9351,4.9351,124200.0],["1996-03-13",4.9351,4.9351,4.7045,4.9351,338600.0],["1996-03-14",4.9121,5.0504,4.9121,4.9812,206400.0],["1996-03-15",4.9812,5.1196,4.9812,5.1196,140400.0],["1996-03-18",5.0965,5.0965,4.9351,4.9351,159000.0],["1996-03-19",4.9582,4.9812,4.9121,4.9121,147000.0],["1996-03-20",4.889,4.889,4.8429,4.8429,203600.0],["1996-03-21",4.8429,4.9351,4.8429,4.9121,103400.0],["1996-03-22",4.889,4.889,4.7737,4.7737,73000.0],["1996-03-25",4.7276,4.7276,4.6814,4.7045,158800.0],["1996-03-26",4.6584,4.7737,4.6584,4.7737,73600.0],["1996-03-27",4.7967,5.0735,4.7967,4.9812,479600.0],["1996-03-28",4.9351,5.0735,4.9351,5.0504,326200.0],["1996-03-29",5.0965,5.0965,5.0043,5.0735,149800.0],["1996-04-01",5.1657,5.2118,5.1427,5.1657,457600.0],["1996-04-02",5.1427,5.2349,5.1427,5.2118,289400.0],["1996-04-03",5.2118,5.2349,5.1657,5.1657,99200.0],["1996-04-04",5.1657,5.1657,5.1427,5.1427,75000.0],["1996-04-08",5.1196,5.1196,5.0735,5.0965,45000.0],["1996-04-09",5.0504,5.0735,4.9812,4.9812,84600.0],["1996-04-10",4.9812,4.9812,4.889,4.9351,66200.0],["1996-04-11",4.9121,4.9351,4.889,4.9351,50000.0],["1996-04-12",4.9351,5.0274,4.9351,5.0274,43200.0],["1996-04-15",5.0274,5.1427,5.0274,5.0965,64800.0],["1996-04-16",5.1196,5.1427,5.0965,5.0965,111600.0],["1996-04-17",5.0965,5.1196,5.0735,5.0965,182200.0],["1996-04-18",5.0965,5.1657,5.0965,5.1657,397800.0],["1996-04-19",5.1427,5.1427,5.0965,5.1427,80800.0],["1996-04-22",5.1657,5.1657,5.1196,5.1427,77400.0],["1996-04-23",5.1427,5.1427,5.0274,5.0274,217600.0],["1996-04-24",5.0274,5.0274,4.889,4.889,80000.0],["1996-04-25",4.889,4.889,4.7276,4.8429,135200.0],["1996-04-26",4.8429,4.8659,4.7967,4.7967,50400.0],["1996-04-29",4.7967,4.7967,4.7737,4.7737,152000.0],["1996-04-30",4.7737,5.0274,4.7737,5.0043,123400.0],["1996-05-01",4.9812,5.0504,4.9582,4.9812,120200.0],["1996-05-02",4.9582,4.9582,4.889,4.9121,38600.0],["1996-05-03",4.9121,4.9121,4.7737,4.7737,116200.0],["1996-05-06",4.7967,4.8429,4.7967,4.8429,68400.0],["1996-05-07",4.8198,4.9121,4.8198,4.8659,37800.0],["1996-05-08",4.8659,4.9121,4.8429,4.8429,90800.0],["1996-05-09",4.8243,4.8707,4.8243,4.8707,25400.0],["1996-05-10",4.8475,4.9635,4.8475,4.9171,91600.0],["1996-05-13",4.9171,4.9635,4.9171,4.9635,128200.0],["1996-05-14",4.9867,5.0331,4.9867,5.0099,71200.0],["1996-05-15",5.0099,5.0794,4.9867,5.0563,108000.0],["1996-05-16",5.0794,5.0794,5.0563,5.0563,19400.0],["1996-05-17",5.0563,5.1258,4.9867,5.0794,64600.0],["1996-05-20",5.1258,5.1722,5.1026,5.149,32400.0],["1996-05-21",5.149,5.1722,5.1026,5.1722,49600.0],["1996-05-22",5.149,5.1954,5.149,5.1722,152400.0],["1996-05-23",5.1722,5.3346,5.1722,5.2882,381600.0],["1996-05-24",5.3114,5.3346,5.2882,5.3114,74200.0],["1996-05-28",5.3114,5.3346,5.1722,5.1954,116400.0],["1996-05-29",5.1954,5.265,5.1258,5.1722,121600.0],["1996-05-30",5.1954,5.2186,5.1722,5.1954,36400.0],["1996-05-31",5.1722,5.2186,5.1722,5.1954,26800.0],["1996-06-03",5.1954,5.3114,5.1722,5.3114,95200.0],["1996-06-04",5.2882,5.3114,5.1954,5.1954,61800.0],["1996-06-05",5.1954,5.2186,5.1722,5.1954,29800.0],["1996-06-06",5.2186,5.2418,5.1722,5.1954,79400.0],["1996-06-07",5.149,5.149,5.0563,5.0563,54000.0],["1996-06-10",5.0563,5.265,5.0563,5.265,96600.0],["1996-06-11",5.265,5.265,5.1722,5.1954,75600.0],["1996-06-12",5.1954,5.265,5.1954,5.2186,152800.0],["1996-06-13",5.2418,5.265,5.2186,5.2186,125800.0],["1996-06-14",5.2186,5.2418,5.1722,5.1722,40200.0],["1996-06-17",5.1722,5.1954,5.1258,5.1954,124000.0],["1996-06-18",5.1954,5.265,5.1954,5.2186,91200.0],["1996-06-19",5.2418,5.2882,5.2186,5.2882,251800.0],["1996-06-20",5.3114,5.3114,5.265,5.3114,159200.0],["1996-06-21",5.3114,5.3346,5.2882,5.3114,142600.0],["1996-06-24",5.2882,5.3114,5.2186,5.2418,147400.0],["1996-06-25",5.2418,5.2882,5.1722,5.1954,200000.0],["1996-06-26",5.1722,5.1954,5.149,5.149,53400.0],["1996-06-27",5.149,5.1722,5.0794,5.0794,71400.0],["1996-06-28",5.1026,5.2186,5.1026,5.2186,149200.0],["1996-07-01",5.2186,5.2186,5.149,5.1954,196200.0],["1996-07-02",5.1722,5.2186,5.1722,5.1954,90600.0],["1996-07-03",5.2186,5.2882,5.1722,5.2882,139600.0],["1996-07-05",5.265,5.2882,5.265,5.2882,27200.0],["1996-07-08",5.265,5.3346,5.2418,5.3114,112400.0],["1996-07-09",5.3114,5.3346,5.3114,5.3114,96000.0],["1996-07-10",5.3346,5.381,5.3346,5.381,45800.0],["1996-07-11",5.3578,5.3578,5.265,5.2882,123400.0],["1996-07-12",5.2882,5.3346,5.2882,5.3114,51000.0],["1996-07-15",5.3346,5.3346,5.265,5.265,53400.0],["1996-07-16",5.265,5.265,5.1026,5.1026,44400.0],["1996-07-17",5.1258,5.265,5.1258,5.265,172000.0],["1996-07-18",5.265,5.4042,5.265,5.381,313800.0],["1996-07-19",5.4042,5.4042,5.3346,5.4042,492200.0],["1996-07-22",5.4042,5.4737,5.4042,5.4274,154400.0],["1996-07-23",5.4737,5.4737,5.2882,5.3114,115000.0],["1996-07-24",5.2882,5.3114,5.149,5.1722,52600.0],["1996-07-25",5.1722,5.2882,5.1722,5.2882,83800.0],["1996-07-26",5.3114,5.3346,5.265,5.3346,74600.0],["1996-07-29",5.3114,5.3346,5.2882,5.2882,15800.0],["1996-07-30",5.3114,5.3578,5.2186,5.2882,69600.0],["1996-07-31",5.2882,5.3114,5.2882,5.3114,48800.0],["1996-08-01",5.3346,5.3346,5.3114,5.3346,50600.0],["1996-08-02",5.3346,5.3346,5.2882,5.2882,29400.0],["1996-08-05",5.3578,5.6361,5.3578,5.4737,187200.0],["1996-08-06",5.4737,5.5433,5.4737,5.5433,157400.0],["1996-08-07",5.5433,5.6361,5.5433,5.6361,104800.0],["1996-08-08",5.6174,5.9205,5.6174,5.8972,112000.0],["1996-08-09",5.8738,5.9904,5.6874,5.6874,189400.0],["1996-08-12",5.734,5.8738,5.734,5.8505,227800.0],["1996-08-13",5.8505,5.8972,5.8039,5.8039,139200.0],["1996-08-14",5.8039,5.8738,5.8039,5.8272,141600.0],["1996-08-15",5.8272,5.9671,5.8272,5.9671,143600.0],["1996-08-16",5.9438,5.9671,5.9438,5.9438,34800.0],["1996-08-19",5.9671,6.037,5.9671,5.9904,28400.0],["1996-08-20",5.9904,5.9904,5.8972,5.8972,174200.0],["1996-08-21",5.9205,5.9205,5.8039,5.8039,229800.0],["1996-08-22",5.8039,5.8272,5.7573,5.8272,189200.0],["1996-08-23",5.8039,5.8972,5.8039,5.8972,31800.0],["1996-08-26",5.8738,5.9438,5.8738,5.9205,36200.0],["1996-08-27",5.8972,5.8972,5.8505,5.8505,43600.0],["1996-08-28",5.8505,5.8738,5.8505,5.8505,34000.0],["1996-08-29",5.8505,5.9205,5.8505,5.8972,84000.0],["1996-08-30",5.9438,5.9904,5.9205,5.9671,157200.0],["1996-09-03",5.9671,5.9671,5.9205,5.9438,51000.0],["1996-09-04",5.9205,5.9205,5.8972,5.8972,11600.0],["1996-09-05",5.8972,5.9205,5.8972,5.8972,14000.0],["1996-09-06",5.8972,5.9438,5.8972,5.8972,29600.0],["1996-09-09",5.8738,5.9671,5.8738,5.9671,32000.0],["1996-09-10",5.9671,5.9904,5.9438,5.9671,56000.0],["1996-09-11",5.9671,5.9671,5.9438,5.9671,39800.0],["1996-09-12",5.9671,6.0836,5.9438,6.0836,53400.0],["1996-09-13",6.0836,6.1769,6.0836,6.1069,70400.0],["1996-09-16",6.1069,6.1302,6.037,6.0603,46600.0],["1996-09-17",6.0603,6.0603,5.9438,5.9671,181600.0],["1996-09-18",5.9671,5.9671,5.9438,5.9671,45600.0],["1996-09-19",5.9671,6.037,5.9671,6.0137,49600.0],["1996-09-20",5.9904,6.0137,5.9671,5.9671,44800.0],["1996-09-23",5.9671,6.037,5.9671,5.9904,54200.0],["1996-09-24",5.9904,6.0603,5.9904,6.037,43800.0],["1996-09-25",6.0603,6.1069,6.0603,6.1069,57800.0],["1996-09-26",6.0836,6.1069,6.0603,6.0836,63600.0],["1996-09-27",6.1069,6.2002,6.1069,6.2002,108600.0],["1996-09-30",6.2002,6.2468,6.2002,6.2468,16000.0],["1996-10-01",6.2235,6.2468,6.1536,6.1536,237600.0],["1996-10-02",6.1536,6.2468,6.1536,6.2468,47600.0],["1996-10-03",6.2235,6.2235,6.1536,6.1536,97400.0],["1996-10-04",6.1769,6.2701,6.1769,6.2002,107800.0],["1996-10-07",6.1769,6.2235,6.1769,6.1769,22400.0],["1996-10-08",6.2002,6.2002,6.0836,6.0836,64000.0],["1996-10-09",6.0836,6.1069,6.0137,6.0137,28400.0],["1996-10-10",6.0137,6.0836,6.0137,6.0603,17000.0],["1996-10-11",6.037,6.0836,6.0137,6.0137,31400.0],["1996-10-14",5.9904,5.9904,5.9205,5.9205,33000.0],["1996-10-15",5.8272,5.8972,5.8272,5.8972,58800.0],["1996-10-16",5.8738,5.8972,5.8738,5.8738,32000.0],["1996-10-17",5.8738,5.8972,5.8738,5.8738,43400.0],["1996-10-18",5.8739,5.8739,5.7806,5.7806,137200.0],["1996-10-21",5.7107,5.7107,5.5941,5.5941,74200.0],["1996-10-22",5.5708,5.5941,5.3844,5.4077,153000.0],["1996-10-23",5.4543,5.4776,5.431,5.4776,104200.0],["1996-10-24",5.5009,5.5941,5.4543,5.5009,142200.0],["1996-10-25",5.5009,5.5009,5.4543,5.4776,63000.0],["1996-10-28",5.4776,5.5475,5.4776,5.5475,30800.0],["1996-10-29",5.5475,5.5708,5.5242,5.5475,61000.0],["1996-10-30",5.5242,5.6174,5.5242,5.5941,100800.0],["1996-10-31",5.5475,5.734,5.5475,5.734,77200.0],["1996-11-01",5.7806,5.8972,5.7806,5.8505,76200.0],["1996-11-04",5.8505,5.8738,5.8505,5.8738,55600.0],["1996-11-05",5.8505,5.8738,5.8272,5.8505,36200.0],["1996-11-06",5.8738,5.9205,5.8505,5.8972,51200.0],["1996-11-07",5.855,5.9253,5.855,5.9253,42800.0],["1996-11-08",5.9018,5.9018,5.855,5.8784,57000.0],["1996-11-11",5.855,5.9018,5.855,5.8784,146800.0],["1996-11-12",5.855,5.8784,5.7613,5.7847,81400.0],["1996-11-13",5.8316,5.8316,5.7145,5.7145,39200.0],["1996-11-14",5.7379,5.7379,5.6676,5.6676,22000.0],["1996-11-15",5.6911,5.7847,5.6676,5.7847,53200.0],["1996-11-18",5.7613,5.7847,5.7379,5.7379,22600.0],["1996-11-19",5.7379,5.7613,5.7145,5.7379,17000.0],["1996-11-20",5.7379,5.7847,5.7145,5.7847,41600.0],["1996-11-21",5.7613,5.8082,5.7379,5.7847,72200.0],["1996-11-22",5.7847,5.855,5.7847,5.855,122000.0],["1996-11-25",5.855,5.9487,5.8316,5.9487,163600.0],["1996-11-26",5.9253,6.0189,5.9253,5.9955,104800.0],["1996-11-27",5.9955,6.2063,5.9955,6.136,67600.0],["1996-11-29",6.136,6.2063,6.136,6.1829,35800.0],["1996-12-02",6.1829,6.3,6.1595,6.3,113600.0],["1996-12-03",6.2766,6.3,6.2531,6.2766,56600.0],["1996-12-04",6.2531,6.2766,6.136,6.1595,71400.0],["1996-12-05",6.136,6.136,6.0658,6.0658,51200.0],["1996-12-06",6.0189,6.0424,5.9487,6.0189,34200.0],["1996-12-09",6.0189,6.136,5.9955,6.136,37200.0],["1996-12-10",6.136,6.2531,6.136,6.2297,41400.0],["1996-12-11",6.1829,6.2063,6.1595,6.1829,226400.0],["1996-12-12",6.1829,6.2063,6.1829,6.2063,12600.0],["1996-12-13",6.1829,6.1829,6.136,6.136,58600.0],["1996-12-16",6.136,6.136,6.0892,6.1126,22000.0],["1996-12-17",6.136,6.136,6.0424,6.0424,122000.0],["1996-12-18",6.0658,6.0658,6.0424,6.0424,14000.0],["1996-12-19",6.0424,6.0658,5.9955,5.9955,72200.0],["1996-12-20",6.0189,6.0189,5.9487,5.9487,111200.0],["1996-12-23",5.9487,5.9487,5.8784,5.9253,36200.0],["1996-12-24",5.9253,5.9487,5.9018,5.9018,21800.0],["1996-12-26",5.9018,5.9253,5.855,5.9018,72200.0],["1996-12-27",5.9018,5.9253,5.9018,5.9253,29200.0],["1996-12-30",5.9253,5.9721,5.8784,5.8784,78400.0],["1996-12-31",5.8784,5.9253,5.8784,5.9253,57400.0],["1997-01-02",5.9253,6.2297,5.9253,6.2063,84400.0],["1997-01-03",6.2063,6.2766,6.2063,6.2766,64000.0],["1997-01-06",6.3234,6.5108,6.3234,6.5108,235800.0],["1997-01-07",6.5576,6.6747,6.5342,6.6044,145800.0],["1997-01-08",6.581,6.581,6.5108,6.5108,62200.0],["1997-01-09",6.5108,6.5108,6.4171,6.4171,32000.0],["1997-01-10",6.3234,6.3234,6.2531,6.2531,33800.0],["1997-01-13",6.2531,6.2531,6.1829,6.1829,218000.0],["1997-01-14",6.1829,6.1829,6.1595,6.1829,18000.0],["1997-01-15",6.1829,6.1829,6.0892,6.136,73200.0],["1997-01-16",6.136,6.1595,6.1126,6.136,33200.0],["1997-01-17",6.136,6.5108,6.136,6.5108,111000.0],["1997-01-20",6.5342,6.5342,6.4639,6.4639,40200.0],["1997-01-21",6.4873,6.4873,6.3,6.3234,105200.0],["1997-01-22",6.3,6.3234,6.2766,6.3234,45600.0],["1997-01-23",6.3234,6.3702,6.3234,6.3234,28200.0],["1997-01-24",6.3234,6.3234,6.2766,6.2766,67400.0],["1997-01-27",6.2766,6.2766,6.1829,6.1829,19400.0],["1997-01-28",6.1829,6.1829,6.0892,6.0892,30200.0],["1997-01-29",6.0892,6.2063,6.0658,6.1829,93800.0],["1997-01-30",6.0892,6.0892,6.0658,6.0892,112400.0],["1997-01-31",6.0892,6.3937,6.0892,6.3468,74200.0],["1997-02-03",6.3468,6.3468,6.2766,6.2766,54600.0],["1997-02-04",6.2766,6.3,6.2297,6.3,124000.0],["1997-02-05",6.3,6.3468,6.2766,6.3234,90600.0],["1997-02-06",6.3234,6.3234,6.3,6.3234,10200.0],["1997-02-07",6.3468,6.3937,6.3468,6.3702,28800.0],["1997-02-10",6.3702,6.3937,6.2766,6.2766,39200.0],["1997-02-11",6.3,6.3,6.2297,6.2297,31400.0],["1997-02-12",6.2297,6.2297,6.136,6.1595,112800.0],["1997-02-13",6.1171,6.1877,6.0936,6.1877,158600.0],["1997-02-14",6.1642,6.1642,6.1406,6.1406,73400.0],["1997-02-18",6.1406,6.2347,6.1406,6.2347,41600.0],["1997-02-19",6.2583,6.3289,6.2583,6.3053,53800.0],["1997-02-20",6.3053,6.3759,6.3053,6.3759,48400.0],["1997-02-21",6.3524,6.3524,6.2818,6.2818,25800.0],["1997-02-24",6.2818,6.4935,6.2818,6.3994,96600.0],["1997-02-25",6.3994,6.4465,6.3994,6.423,44800.0],["1997-02-26",6.423,6.4936,6.423,6.423,53200.0],["1997-02-27",6.3994,6.423,6.3994,6.3994,32200.0],["1997-02-28",6.423,6.423,6.3994,6.423,27400.0],["1997-03-03",6.3994,6.4465,6.3759,6.4465,44200.0],["1997-03-04",6.4465,6.5406,6.4465,6.4935,70000.0],["1997-03-05",6.4936,6.4936,6.423,6.423,65400.0],["1997-03-06",6.423,6.4465,6.3994,6.3994,13000.0],["1997-03-07",6.3994,6.47,6.3994,6.3994,117400.0],["1997-03-10",6.3994,6.3994,6.3759,6.3759,24600.0],["1997-03-11",6.3524,6.423,6.3524,6.423,57400.0],["1997-03-12",6.3994,6.423,6.2583,6.2818,143200.0],["1997-03-13",6.2818,6.3053,6.1877,6.1877,31600.0],["1997-03-14",6.1642,6.1642,5.9995,6.1406,240800.0],["1997-03-17",6.1406,6.1406,6.0701,6.0936,72400.0],["1997-03-18",6.0701,6.0701,5.8348,5.9054,53200.0],["1997-03-19",5.9054,5.9054,5.8583,5.8583,126800.0],["1997-03-20",5.8818,6.023,5.8583,5.9995,119400.0],["1997-03-21",6.023,6.2112,5.9759,6.2112,355600.0],["1997-03-24",6.2112,6.2112,5.9995,6.023,64400.0],["1997-03-25",5.9995,6.0701,5.9995,6.0701,30000.0],["1997-03-26",6.0465,6.0701,6.023,6.0701,183200.0],["1997-03-27",6.0701,6.0701,5.9759,5.9759,92200.0],["1997-03-31",5.9759,5.9995,5.6936,5.6936,99400.0],["1997-04-01",5.7171,5.7171,5.6466,5.6466,282400.0],["1997-04-02",5.6466,5.8113,5.623,5.7642,50000.0],["1997-04-03",5.7642,5.8113,5.7407,5.8113,33800.0],["1997-04-04",5.7642,5.8113,5.7407,5.8113,76000.0],["1997-04-07",5.8583,6.023,5.8583,5.9759,71200.0],["1997-04-08",5.9524,5.9759,5.8348,5.8348,79400.0],["1997-04-09",5.8113,5.8818,5.8113,5.8818,29400.0],["1997-04-10",5.9289,5.9759,5.8818,5.9759,108000.0],["1997-04-11",5.9289,5.9289,5.8818,5.8818,29200.0],["1997-04-14",5.8348,6.023,5.8348,6.023,112000.0],["1997-04-15",6.023,6.0465,5.9759,5.9759,45200.0],["1997-04-16",5.9759,6.023,5.9054,5.9995,46400.0],["1997-04-17",5.9995,6.1406,5.9995,6.0936,70800.0],["1997-04-18",6.1171,6.1171,5.9995,5.9995,110200.0],["1997-04-21",5.9995,5.9995,5.9759,5.9759,42600.0],["1997-04-22",5.9289,5.9759,5.9289,5.9524,18200.0],["1997-04-23",5.9289,5.9759,5.9289,5.9289,156200.0],["1997-04-24",5.9289,6.1171,5.9289,6.0936,171400.0],["1997-04-25",6.1171,6.1171,5.9759,5.9995,106600.0],["1997-04-28",6.0465,6.0701,6.023,6.0465,87400.0],["1997-04-29",6.0701,6.0936,6.0465,6.0936,84600.0],["1997-04-30",6.0701,6.2583,6.0701,6.1406,46000.0],["1997-05-01",6.1171,6.1171,5.9995,5.9995,22200.0],["1997-05-02",5.9995,6.2583,5.9995,6.2583,92800.0],["1997-05-05",6.2347,6.3053,6.2112,6.3053,75000.0],["1997-05-06",6.3053,6.3759,6.3053,6.3524,63400.0],["1997-05-07",6.3053,6.3053,6.2347,6.2347,46400.0],["1997-05-08",6.1922,6.2867,6.1213,6.2631,33200.0],["1997-05-09",6.2395,6.2395,6.1922,6.2395,27000.0],["1997-05-12",6.2158,6.2867,6.2158,6.2867,22400.0],["1997-05-13",6.2867,6.3813,6.2867,6.2867,45400.0],["1997-05-14",6.2395,6.3813,6.1922,6.3576,47600.0],["1997-05-15",6.3576,6.4286,6.3576,6.4286,50800.0],["1997-05-16",6.4758,6.5231,6.4758,6.4995,62000.0],["1997-05-19",6.4758,6.5704,6.4758,6.5231,34800.0],["1997-05-20",6.5231,6.5231,6.4285,6.4522,164600.0],["1997-05-21",6.4758,6.4758,6.3813,6.4049,261200.0],["1997-05-22",6.4049,6.5467,6.4049,6.5467,84600.0],["1997-05-23",6.594,6.6413,6.5704,6.6413,47400.0],["1997-05-27",6.6176,6.6176,6.4286,6.4286,59600.0],["1997-05-28",6.4758,6.5467,6.4522,6.5231,38800.0],["1997-05-29",6.4995,6.5704,6.4758,6.5467,88800.0],["1997-05-30",6.4995,6.594,6.4758,6.4995,57800.0],["1997-06-02",6.4758,6.6885,6.4758,6.6649,41000.0],["1997-06-03",6.6176,6.8776,6.594,6.854,48400.0],["1997-06-04",6.8303,7.0194,6.8303,6.9958,32600.0],["1997-06-05",6.9958,7.0194,6.9721,6.9721,62200.0],["1997-06-06",6.9721,7.2321,6.9485,7.1848,99800.0],["1997-06-09",7.2321,7.2794,7.1849,7.2085,54800.0],["1997-06-10",7.1848,7.1848,7.0194,7.0194,81200.0],["1997-06-11",7.0194,7.1612,7.0194,7.1376,120000.0],["1997-06-12",7.1612,7.4685,7.1376,7.3739,109200.0],["1997-06-13",7.3739,7.4685,7.2794,7.4448,178000.0],["1997-06-16",7.4212,7.4448,7.3739,7.3739,53200.0],["1997-06-17",7.3739,7.3976,7.3503,7.3503,145600.0],["1997-06-18",7.3503,7.3976,7.3503,7.3976,85000.0],["1997-06-19",7.3976,7.3976,7.3739,7.3976,35800.0],["1997-06-20",7.3503,7.3976,7.3503,7.3976,94800.0],["1997-06-23",7.3739,7.4448,7.3739,7.3739,162800.0],["1997-06-24",7.4685,7.6575,7.4685,7.6575,191000.0],["1997-06-25",7.6339,7.6812,7.563,7.6812,96800.0],["1997-06-26",7.6694,7.6812,7.4448,7.4448,22200.0],["1997-06-27",7.4448,7.4448,7.2321,7.2321,80200.0],["1997-06-30",7.2321,7.2794,7.0903,7.0903,96600.0],["1997-07-01",7.1021,7.1021,6.9485,6.984,108000.0],["1997-07-02",6.984,7.1139,6.984,7.0549,134200.0],["1997-07-03",7.0667,7.0667,6.9131,6.9721,48600.0],["1997-07-07",6.9721,7.0194,6.9485,6.9721,21000.0],["1997-07-08",6.9958,7.173,6.9721,7.1376,72400.0],["1997-07-09",7.1139,7.2558,7.0667,7.2085,381800.0],["1997-07-10",7.1967,7.4803,7.1967,7.4448,68800.0],["1997-07-11",7.4685,7.4685,7.2321,7.2558,83800.0],["1997-07-14",7.2558,7.2912,7.2203,7.2321,36400.0],["1997-07-15",7.2085,7.303,7.2085,7.2912,124800.0],["1997-07-16",7.2912,7.5157,7.2676,7.5157,39800.0],["1997-07-17",7.5157,7.9175,7.5039,7.7521,209600.0],["1997-07-18",7.7284,7.7284,7.5394,7.5748,239000.0],["1997-07-21",7.563,7.6103,7.4921,7.563,80400.0],["1997-07-22",7.5394,7.563,7.4566,7.4566,51400.0],["1997-07-23",7.433,7.5276,7.4212,7.4921,125400.0],["1997-07-24",7.5394,7.6103,7.4685,7.4803,81200.0],["1997-07-25",7.3976,7.3976,7.2557,7.3385,70200.0],["1997-07-28",7.3621,7.4212,7.3267,7.3621,105200.0],["1997-07-29",7.3385,7.4448,7.3148,7.4094,39200.0],["1997-07-30",7.4094,7.5275,7.3857,7.5039,39400.0],["1997-07-31",7.4685,7.4685,7.3857,7.3857,67200.0],["1997-08-01",7.3739,7.4685,7.3385,7.4685,56600.0],["1997-08-04",7.4566,7.4803,7.4566,7.4685,12600.0],["1997-08-05",7.4448,7.4448,7.4212,7.4212,17600.0],["1997-08-06",7.3739,7.5157,7.3739,7.5157,96600.0],["1997-08-07",7.5442,7.5916,7.4019,7.4256,31000.0],["1997-08-08",7.4256,7.4374,7.2358,7.3544,72800.0],["1997-08-11",7.3663,7.3663,7.2595,7.2714,41000.0],["1997-08-12",7.2832,7.307,7.1765,7.1765,61400.0],["1997-08-13",7.129,7.1409,7.0816,7.0934,31800.0],["1997-08-14",7.1409,7.1409,7.0934,7.129,155600.0],["1997-08-15",7.1172,7.39,7.0934,7.3781,42200.0],["1997-08-18",7.3544,7.3544,7.2595,7.2714,72600.0],["1997-08-19",7.2714,7.3781,7.2714,7.3307,18400.0],["1997-08-20",7.3307,7.5442,7.3307,7.5205,56400.0],["1997-08-21",7.473,7.473,7.4019,7.473,22000.0],["1997-08-22",7.4019,7.4019,7.2832,7.3544,45000.0],["1997-08-25",7.3307,7.473,7.307,7.3663,34400.0],["1997-08-26",7.3425,7.4493,7.3425,7.3425,93200.0],["1997-08-27",7.3425,7.4493,7.3425,7.4493,109800.0],["1997-08-28",7.4374,7.5323,7.4374,7.5323,57200.0],["1997-08-29",7.5205,7.5916,7.5086,7.5916,55200.0],["1997-09-02",7.5679,7.6272,7.5442,7.5916,78600.0],["1997-09-03",7.5679,7.6865,7.5679,7.6154,105200.0],["1997-09-04",7.6035,7.6865,7.5916,7.6154,36200.0],["1997-09-05",7.6391,7.6747,7.6035,7.6747,72800.0],["1997-09-08",7.6747,7.9001,7.6747,7.8289,59600.0],["1997-09-09",7.8289,7.9475,7.8289,7.9356,23400.0],["1997-09-10",7.9238,7.9238,7.8763,7.8882,56200.0],["1997-09-11",7.9001,7.9238,7.9001,7.9119,23600.0],["1997-09-12",7.9001,8.0899,7.9001,8.0899,38200.0],["1997-09-15",8.078,8.2559,8.078,8.2322,70200.0],["1997-09-16",8.2203,8.2441,8.1966,8.2085,45800.0],["1997-09-17",8.2085,8.2085,8.1017,8.1492,68400.0],["1997-09-18",8.1254,8.2322,8.1136,8.2322,95000.0],["1997-09-19",8.1847,8.1847,8.1373,8.161,42800.0],["1997-09-22",8.2085,8.2559,8.161,8.2203,53800.0],["1997-09-23",8.2203,8.2856,8.1847,8.2322,80000.0],["1997-09-24",8.2085,8.2203,8.1966,8.2085,17000.0],["1997-09-25",8.1966,8.2559,8.1373,8.1492,12600.0],["1997-09-26",8.1254,8.1492,8.078,8.1017,40400.0],["1997-09-29",8.1017,8.2085,8.1017,8.1729,114800.0],["1997-09-30",8.161,8.161,8.0661,8.0661,22000.0],["1997-10-01",8.161,8.2085,8.1373,8.2085,53400.0],["1997-10-02",8.161,8.1729,8.0899,8.1729,19800.0],["1997-10-03",8.2203,8.3034,8.2203,8.3034,79200.0],["1997-10-06",8.3034,8.3271,8.2915,8.3034,73800.0],["1997-10-07",8.2796,8.3034,8.2559,8.3034,41400.0],["1997-10-08",8.2796,8.3745,8.2678,8.3271,76600.0],["1997-10-09",8.2796,8.2796,8.1847,8.1966,18600.0],["1997-10-10",8.1966,8.2559,8.1373,8.2559,21000.0],["1997-10-13",8.2559,8.3745,8.2322,8.3745,18400.0],["1997-10-14",8.3745,8.4457,8.3745,8.4457,25000.0],["1997-10-15",8.4457,8.4457,8.2203,8.3271,43600.0],["1997-10-16",8.2915,8.3152,8.1729,8.1729,22400.0],["1997-10-17",8.1254,8.1373,7.9475,7.9831,45600.0],["1997-10-20",7.9831,8.0424,7.9712,8.0424,16200.0],["1997-10-21",7.995,8.2085,7.9712,8.1966,30600.0],["1997-10-22",8.1847,8.1847,8.0543,8.0661,21600.0],["1997-10-23",8.0187,8.0661,7.9712,8.0305,107800.0],["1997-10-24",8.0305,8.0424,7.9712,7.9712,12200.0],["1997-10-27",7.9238,7.9238,7.7103,7.7103,17600.0],["1997-10-28",7.5205,7.9475,7.4968,7.9475,143600.0],["1997-10-29",7.9712,8.1966,7.9712,8.1966,27200.0],["1997-10-30",8.1492,8.1492,7.995,8.0068,24400.0],["1997-10-31",8.0424,8.0424,7.9001,7.995,33200.0],["1997-11-03",7.995,8.161,7.995,8.0899,50600.0],["1997-11-04",8.0424,8.0424,7.8526,7.8526,16800.0],["1997-11-05",7.9001,7.9238,7.8882,7.9001,35800.0],["1997-11-06",7.8691,7.8691,7.7977,7.7977,7600.0],["1997-11-07",7.8096,7.8096,7.6191,7.6429,37800.0],["1997-11-10",7.6667,7.6667,7.5358,7.5358,52800.0],["1997-11-11",7.5358,7.6905,7.5239,7.6548,31800.0],["1997-11-12",7.6786,7.6786,7.4762,7.4762,34400.0],["1997-11-13",7.4762,7.4762,7.2977,7.4167,76400.0],["1997-11-14",7.381,7.5715,7.3096,7.5715,37000.0],["1997-11-17",7.5953,7.7262,7.5953,7.6905,40400.0],["1997-11-18",7.7024,7.7024,7.3334,7.381,90600.0],["1997-11-19",7.381,7.3929,7.3334,7.381,80600.0],["1997-11-20",7.381,7.381,7.1905,7.2262,51800.0],["1997-11-21",7.2501,7.2501,7.012,7.1429,78400.0],["1997-11-24",7.1429,7.1429,6.9405,6.9643,27600.0],["1997-11-25",6.9643,6.9762,6.8572,6.9286,58400.0],["1997-11-26",6.9286,6.9524,6.8215,6.8334,222400.0],["1997-11-28",6.8334,6.9048,6.762,6.762,27000.0],["1997-12-01",6.762,6.7977,6.7143,6.75,83600.0],["1997-12-02",6.7739,6.7858,6.7024,6.7262,136600.0],["1997-12-03",6.7262,6.7501,6.5715,6.6667,177000.0],["1997-12-04",6.6429,6.6667,6.5596,6.5715,54000.0],["1997-12-05",6.5239,6.5477,6.4762,6.4881,118000.0],["1997-12-08",6.4881,6.5,6.4048,6.4524,83000.0],["1997-12-09",6.4286,6.5,6.4048,6.4762,42200.0],["1997-12-10",6.4643,6.4643,6.2858,6.3215,275800.0],["1997-12-11",6.2977,6.4524,6.2858,6.3691,76000.0],["1997-12-12",6.3691,6.4524,6.3572,6.3572,223200.0],["1997-12-15",6.3572,6.6072,6.3572,6.6072,138600.0],["1997-12-16",6.5834,6.7143,6.5715,6.7143,263000.0],["1997-12-17",6.762,7.0001,6.762,6.9643,96800.0],["1997-12-18",6.9643,6.9881,6.9524,6.9881,53600.0],["1997-12-19",6.9405,6.9405,6.881,6.9286,38200.0],["1997-12-22",6.9286,7.0953,6.9286,7.0477,63400.0],["1997-12-23",7.0477,7.1429,7.0358,7.131,89200.0],["1997-12-24",7.131,7.1786,7.131,7.1429,7600.0],["1997-12-26",7.1667,7.2143,7.1667,7.1667,13200.0],["1997-12-29",7.1191,7.2143,7.1191,7.2024,23400.0],["1997-12-30",7.2262,7.3572,7.2262,7.3453,40600.0],["1997-12-31",7.2977,7.3215,7.0953,7.0953,107600.0],["1998-01-02",7.0715,7.2024,7.0358,7.1429,50200.0],["1998-01-05",7.1191,7.3572,7.1191,7.2858,73000.0],["1998-01-06",7.262,7.2739,7.0715,7.0834,52800.0],["1998-01-07",7.0596,7.0596,6.8096,6.8572,85800.0],["1998-01-08",6.8572,7.0477,6.8572,7.0001,84000.0],["1998-01-09",7.0001,7.0001,6.7143,6.7262,69800.0],["1998-01-12",6.7143,6.762,6.7143,6.7262,27600.0],["1998-01-13",6.7381,6.7381,6.6667,6.6667,105400.0],["1998-01-14",6.6667,6.8691,6.6667,6.8572,316000.0],["1998-01-15",6.8572,6.881,6.8572,6.881,109400.0],["1998-01-16",6.9286,7.0477,6.9048,7.0358,47000.0],["1998-01-20",7.012,7.0358,6.8572,6.8572,247800.0],["1998-01-21",6.8572,7.012,6.8572,6.9643,223800.0],["1998-01-22",6.9643,7.0358,6.9405,7.0239,117000.0],["1998-01-23",7.0239,7.0358,6.9286,6.9881,187800.0],["1998-01-26",7.012,7.012,6.9167,6.9286,69000.0],["1998-01-27",6.9524,7.0477,6.9405,7.0358,85600.0],["1998-01-28",6.9881,7.0358,6.9524,7.0239,21600.0],["1998-01-29",6.9762,6.9762,6.6667,6.8453,535400.0],["1998-01-30",6.8334,6.8572,6.7739,6.8096,266400.0],["1998-02-02",6.8572,6.8572,6.7739,6.7739,34000.0],["1998-02-03",6.7977,6.7977,6.6548,6.6667,30600.0],["1998-02-04",6.6191,6.631,6.5596,6.5715,54000.0],["1998-02-05",6.5763,6.5763,6.4926,6.4926,325200.0],["1998-02-06",6.4806,6.5045,6.4806,6.4806,40800.0],["1998-02-09",6.4926,6.5404,6.4806,6.5045,292000.0],["1998-02-10",6.4806,6.5882,6.4806,6.5404,49400.0],["1998-02-11",6.5284,6.5643,6.5165,6.5165,80000.0],["1998-02-12",6.5165,6.5165,6.4806,6.4926,176600.0],["1998-02-13",6.4806,6.5165,6.4567,6.5045,64800.0],["1998-02-17",6.4567,6.5404,6.4567,6.5404,38800.0],["1998-02-18",6.4926,6.5523,6.4926,6.5165,35200.0],["1998-02-19",6.5165,6.6121,6.5165,6.5404,36200.0],["1998-02-20",6.5165,6.5404,6.5045,6.5165,21800.0],["1998-02-23",6.5165,6.6241,6.5165,6.5523,33400.0],["1998-02-24",6.5404,6.6002,6.5045,6.5643,103600.0],["1998-02-25",6.5404,6.5523,6.5165,6.5404,27000.0],["1998-02-26",6.5045,6.5404,6.4686,6.4806,146800.0],["1998-02-27",6.4567,6.4806,6.361,6.361,134800.0],["1998-03-02",6.361,6.361,6.1817,6.3132,432400.0],["1998-03-03",6.3013,6.373,6.2415,6.373,130200.0],["1998-03-04",6.3371,6.5045,6.2654,6.5045,136000.0],["1998-03-05",6.4328,6.4806,6.4328,6.4567,143400.0],["1998-03-06",6.4567,6.5523,6.4328,6.5523,145400.0],["1998-03-09",6.5284,6.5523,6.4089,6.4328,89000.0],["1998-03-10",6.4208,6.4686,6.4089,6.4089,49400.0],["1998-03-11",6.4208,6.4806,6.4089,6.4208,267600.0],["1998-03-12",6.4328,6.4447,6.385,6.4328,89000.0],["1998-03-13",6.4328,6.4447,6.361,6.361,93600.0],["1998-03-16",6.3132,6.4089,6.3132,6.385,81800.0],["1998-03-17",6.373,6.4567,6.373,6.4567,167400.0],["1998-03-18",6.4567,6.4567,6.361,6.373,182200.0],["1998-03-19",6.373,6.4089,6.361,6.3969,128800.0],["1998-03-20",6.385,6.4089,6.3371,6.385,126600.0],["1998-03-23",6.3371,6.3371,6.1817,6.3132,363000.0],["1998-03-24",6.3132,6.3371,6.2176,6.2176,158800.0],["1998-03-25",6.1936,6.2654,6.1697,6.2654,360600.0],["1998-03-26",6.2415,6.3132,6.2295,6.3013,110600.0],["1998-03-27",6.3132,6.3252,6.2893,6.3132,110600.0],["1998-03-30",6.2893,6.4567,6.2534,6.4328,185000.0],["1998-03-31",6.385,6.6002,6.3371,6.6002,248400.0],["1998-04-01",6.5763,6.6719,6.5763,6.6241,38200.0],["1998-04-02",6.6241,6.636,6.5045,6.5165,133600.0],["1998-04-03",6.5165,6.5165,6.2534,6.2534,108000.0],["1998-04-06",6.2773,6.2773,6.1817,6.1936,109600.0],["1998-04-07",6.2176,6.2415,6.1697,6.1697,305800.0],["1998-04-08",6.1458,6.2893,6.1219,6.2893,114400.0],["1998-04-09",6.2654,6.4567,6.2654,6.3969,108800.0],["1998-04-13",6.4208,6.4208,6.2654,6.2893,64000.0],["1998-04-14",6.2654,6.4447,6.2654,6.373,91200.0],["1998-04-15",6.373,6.5045,6.361,6.4447,139000.0],["1998-04-16",6.4806,6.5045,6.4089,6.4447,42200.0],["1998-04-17",6.4328,6.4926,6.361,6.4686,92400.0],["1998-04-20",6.4686,6.5045,6.4686,6.4686,140000.0],["1998-04-21",6.4926,6.5045,6.4686,6.4806,30200.0],["1998-04-22",6.4686,6.4806,6.4208,6.4208,54800.0],["1998-04-23",6.3969,6.3969,6.3132,6.361,72600.0],["1998-04-24",6.3491,6.3969,6.3252,6.3371,71800.0],["1998-04-27",6.3371,6.3371,6.3132,6.3252,83600.0],["1998-04-28",6.3132,6.373,6.3132,6.3132,88600.0],["1998-04-29",6.3132,6.3252,6.3132,6.3252,65800.0],["1998-04-30",6.3252,6.361,6.2893,6.361,309600.0],["1998-05-01",6.3491,6.4328,6.3491,6.4208,12600.0],["1998-05-04",6.4208,6.4447,6.4208,6.4208,32200.0],["1998-05-05",6.4686,6.4926,6.4089,6.4447,80000.0],["1998-05-06",6.4926,6.4926,6.4447,6.4447,148200.0],["1998-05-07",6.4616,6.5336,6.4616,6.5216,62400.0],["1998-05-08",6.4976,6.5096,6.4375,6.4375,42400.0],["1998-05-11",6.4736,6.7018,6.4736,6.6537,51600.0],["1998-05-12",6.6537,6.7978,6.6537,6.6777,114000.0],["1998-05-13",6.7018,6.7018,6.5336,6.5456,119800.0],["1998-05-14",6.5336,6.6057,6.5336,6.5336,80600.0],["1998-05-15",6.5336,6.5576,6.5336,6.5336,52600.0],["1998-05-18",6.5336,6.5696,6.5216,6.5456,60400.0],["1998-05-19",6.5456,6.5817,6.5456,6.5817,19800.0],["1998-05-20",6.5576,6.5576,6.4495,6.5216,92000.0],["1998-05-21",6.5336,6.6177,6.5336,6.6177,34800.0],["1998-05-22",6.6177,6.6537,6.3294,6.3294,90000.0],["1998-05-26",6.3294,6.3294,6.1733,6.3294,110600.0],["1998-05-27",6.2814,6.2934,6.2213,6.2934,84400.0],["1998-05-28",6.3414,6.3775,6.3294,6.3535,27400.0],["1998-05-29",6.3414,6.4015,6.3294,6.3535,43600.0],["1998-06-01",6.3655,6.3895,6.3535,6.3535,14400.0],["1998-06-02",6.3655,6.3775,6.2694,6.2814,94000.0],["1998-06-03",6.3054,6.4375,6.2934,6.4375,64800.0],["1998-06-04",6.4135,6.4135,6.3054,6.3294,13600.0],["1998-06-05",6.3535,6.3535,6.3294,6.3414,8400.0],["1998-06-08",6.3294,6.3414,6.1853,6.2213,56800.0],["1998-06-09",6.2454,6.2574,6.1733,6.1853,26600.0],["1998-06-10",6.1853,6.2454,6.1493,6.1493,233400.0],["1998-06-11",6.1493,6.1493,5.825,5.825,83800.0],["1998-06-12",5.801,5.801,5.6929,5.6929,77400.0],["1998-06-15",5.6929,5.6929,5.6328,5.6328,19800.0],["1998-06-16",5.5488,5.6448,5.5488,5.6208,218000.0],["1998-06-17",5.6208,5.6448,5.5608,5.5848,84200.0],["1998-06-18",5.5608,5.5968,5.4767,5.5488,131400.0],["1998-06-19",5.5368,5.5488,5.4647,5.4647,75200.0],["1998-06-22",5.4647,5.4887,5.3686,5.3926,49200.0],["1998-06-23",5.4287,5.5728,5.4287,5.5007,72200.0],["1998-06-24",5.5127,5.5488,5.5007,5.5127,27400.0],["1998-06-25",5.5007,5.5728,5.5007,5.5488,318400.0],["1998-06-26",5.5728,5.5968,5.5608,5.5608,27400.0],["1998-06-29",5.5608,5.6569,5.5608,5.6569,52800.0],["1998-06-30",5.6448,5.6689,5.5728,5.5728,148000.0],["1998-07-01",5.5968,5.5968,5.5608,5.5728,21400.0],["1998-07-02",5.6088,5.6088,5.5247,5.5247,21800.0],["1998-07-06",5.5007,5.5488,5.5007,5.5127,80000.0],["1998-07-07",5.4647,5.4647,5.1885,5.1885,314800.0],["1998-07-08",5.1764,5.1764,5.1044,5.1044,117800.0],["1998-07-09",5.1044,5.1044,5.0443,5.0684,164800.0],["1998-07-10",5.1044,5.1044,5.0323,5.0684,38600.0],["1998-07-13",5.0563,5.0563,5.0083,5.0323,73000.0],["1998-07-14",5.0203,5.1404,5.0203,5.0924,124200.0],["1998-07-15",5.0924,5.0924,5.0563,5.0924,123600.0],["1998-07-16",5.1404,5.3086,5.1404,5.2245,116800.0],["1998-07-17",5.2245,5.2845,5.2245,5.2845,112400.0],["1998-07-20",5.3086,5.3326,5.2965,5.3086,209800.0],["1998-07-21",5.2845,5.2845,5.2365,5.2365,101800.0],["1998-07-22",5.2365,5.2365,5.1524,5.1764,112200.0],["1998-07-23",5.1764,5.1764,5.0443,5.0443,27000.0],["1998-07-24",5.0443,5.0684,4.9963,4.9963,56600.0],["1998-07-27",4.9963,4.9963,4.8161,4.8161,45400.0],["1998-07-28",4.8161,4.8161,4.5759,4.5999,92400.0],["1998-07-29",4.5879,4.5879,4.5279,4.5639,172000.0],["1998-07-30",4.5999,4.9362,4.5999,4.672,109000.0],["1998-07-31",4.66,4.672,4.648,4.672,168800.0],["1998-08-03",4.672,4.8642,4.672,4.7801,101800.0],["1998-08-04",4.8281,4.8281,4.7801,4.7921,131000.0],["1998-08-05",4.7801,4.8161,4.7561,4.7561,185000.0],["1998-08-06",4.7488,4.7488,4.5555,4.6884,157400.0],["1998-08-07",4.6884,4.9422,4.6884,4.8576,90800.0],["1998-08-10",4.8334,5.0026,4.8334,5.0026,101800.0],["1998-08-11",4.9784,5.0388,4.9543,4.9905,180600.0],["1998-08-12",4.9784,5.1113,4.9784,5.0872,83600.0],["1998-08-13",5.1234,5.1838,5.0872,5.1838,41000.0],["1998-08-14",5.1838,5.208,5.1355,5.1597,34200.0],["1998-08-17",5.1597,5.1838,5.0993,5.1234,58600.0],["1998-08-18",5.1476,5.3168,5.1476,5.3168,117400.0],["1998-08-19",5.3651,5.3772,5.3409,5.3409,100400.0],["1998-08-20",5.353,5.353,5.3409,5.3409,46800.0],["1998-08-21",5.3409,5.353,5.3288,5.3409,36600.0],["1998-08-24",5.3409,5.4013,5.3409,5.353,301000.0],["1998-08-25",5.353,5.353,5.1718,5.1959,167000.0],["1998-08-26",5.208,5.208,5.1113,5.1234,19200.0],["1998-08-27",5.1234,5.1234,4.9784,4.9905,29800.0],["1998-08-28",5.0026,5.0026,4.9663,4.9663,25200.0],["1998-08-31",4.9663,4.9663,4.7972,4.7972,188800.0],["1998-09-01",4.7972,4.7972,4.5797,4.6159,107600.0],["1998-09-02",4.628,4.7247,4.628,4.6643,87400.0],["1998-09-03",4.6884,4.6884,4.6522,4.6643,56000.0],["1998-09-04",4.6884,4.6884,4.628,4.6763,73200.0],["1998-09-08",4.6884,4.773,4.6884,4.7367,56400.0],["1998-09-09",4.7367,4.7367,4.4467,4.483,69600.0],["1998-09-10",4.4709,4.4709,4.2534,4.2655,58400.0],["1998-09-11",4.3138,4.3863,4.2776,4.3863,57200.0],["1998-09-14",4.3984,4.3984,4.3017,4.3259,18800.0],["1998-09-15",4.3501,4.3501,4.2776,4.3259,33600.0],["1998-09-16",4.3501,4.3742,4.2897,4.3138,119200.0],["1998-09-17",4.3259,4.3259,4.1809,4.2172,51200.0],["1998-09-18",4.2655,4.3017,4.1567,4.2051,213200.0],["1998-09-21",4.1809,4.2655,4.1326,4.2413,316400.0],["1998-09-22",4.2172,4.2776,4.193,4.2534,98400.0],["1998-09-23",4.2534,4.3017,4.2534,4.3017,194200.0],["1998-09-24",4.2897,4.3138,4.1809,4.1809,91400.0],["1998-09-25",4.1809,4.2776,4.1809,4.2776,78600.0],["1998-09-28",4.2655,4.2655,4.2292,4.2655,21200.0],["1998-09-29",4.2534,4.2897,4.2413,4.2776,72400.0],["1998-09-30",4.2413,4.2655,4.1205,4.2051,191800.0],["1998-10-01",4.193,4.2776,4.193,4.2051,33200.0],["1998-10-02",4.2051,4.2776,4.2051,4.2655,27800.0],["1998-10-05",4.2655,4.2897,4.2534,4.2897,48200.0],["1998-10-06",4.2776,4.2776,4.2172,4.2534,60200.0],["1998-10-07",4.2655,4.2897,4.2534,4.2655,53600.0],["1998-10-08",3.1659,3.1659,2.8759,2.888,210600.0],["1998-10-09",2.888,2.9001,2.5134,2.5134,246600.0],["1998-10-12",2.61,2.9121,2.61,2.7188,290200.0],["1998-10-13",2.8517,3.0934,2.8276,3.0088,151200.0],["1998-10-14",2.9846,3.0451,2.9846,3.0209,80400.0],["1998-10-15",2.9967,3.1176,2.9967,3.0934,104200.0],["1998-10-16",3.0934,3.0934,2.9605,3.0692,96800.0],["1998-10-19",3.0451,3.0934,3.0209,3.0571,78000.0],["1998-10-20",3.0692,3.3713,3.0571,3.3471,166000.0],["1998-10-21",3.3592,3.5767,3.3351,3.5042,143200.0],["1998-10-22",3.4921,3.8426,3.4921,3.7701,94800.0],["1998-10-23",3.7701,3.7701,3.4076,3.4196,143200.0],["1998-10-26",3.3955,3.5042,3.3471,3.4801,36200.0],["1998-10-27",3.5767,3.6251,3.5767,3.5888,106200.0],["1998-10-28",3.5646,3.5767,3.5405,3.5526,25000.0],["1998-10-29",3.4801,3.5405,3.4076,3.5284,194000.0],["1998-10-30",3.5163,3.5405,3.5042,3.5163,99800.0],["1998-11-02",3.5284,3.5405,3.5163,3.5405,44800.0],["1998-11-03",3.5405,3.5405,3.5042,3.5284,473400.0],["1998-11-04",3.5405,3.5888,3.5163,3.5888,62200.0],["1998-11-05",3.6059,3.6668,3.5937,3.6181,540400.0],["1998-11-06",3.6302,3.7033,3.6302,3.6911,70400.0],["1998-11-09",3.6911,3.7886,3.6911,3.7642,84400.0],["1998-11-10",3.813,3.8373,3.7399,3.7521,141200.0],["1998-11-11",3.7521,4.0201,3.7521,3.8373,197400.0],["1998-11-12",3.8251,3.8251,3.7033,3.7155,116200.0],["1998-11-13",3.7399,3.7642,3.679,3.679,101000.0],["1998-11-16",3.679,3.7277,3.679,3.7277,44800.0],["1998-11-17",3.7033,3.7155,3.7033,3.7033,26400.0],["1998-11-18",3.7033,3.7521,3.7033,3.7033,87600.0],["1998-11-19",3.7033,3.7642,3.7033,3.7521,41800.0],["1998-11-20",3.7521,3.8008,3.7521,3.7521,30200.0],["1998-11-23",3.7642,3.7886,3.7521,3.7521,23600.0],["1998-11-24",3.7521,3.7521,3.679,3.679,171600.0],["1998-11-25",3.6911,3.6911,3.6302,3.6302,21600.0],["1998-11-27",3.6546,3.7033,3.6302,3.6911,13600.0],["1998-11-30",3.6911,3.6911,3.5571,3.5571,46000.0],["1998-12-01",3.5571,3.5815,3.5571,3.5815,61400.0],["1998-12-02",3.5815,3.6059,3.5571,3.5937,45000.0],["1998-12-03",3.5815,3.5937,3.5693,3.5815,148600.0],["1998-12-04",3.5937,3.5937,3.5571,3.5693,40800.0],["1998-12-07",3.5815,3.6059,3.5084,3.5206,61200.0],["1998-12-08",3.5206,3.5328,3.5084,3.5084,48000.0],["1998-12-09",3.5206,3.5328,3.5084,3.5084,62400.0],["1998-12-10",3.484,3.484,3.3135,3.3135,31600.0],["1998-12-11",3.2891,3.2891,3.1673,3.1795,134200.0],["1998-12-14",3.1917,3.216,3.1673,3.2039,19800.0],["1998-12-15",3.216,3.2282,3.1673,3.1673,80200.0],["1998-12-16",3.2039,3.2039,3.082,3.082,130000.0],["1998-12-17",3.0699,3.0699,3.0455,3.0455,38400.0],["1998-12-18",3.0089,3.0089,2.948,2.948,78600.0],["1998-12-21",2.8993,2.8993,2.7288,2.7653,341000.0],["1998-12-22",2.7409,2.7409,2.6679,2.6922,88600.0],["1998-12-23",2.68,2.9846,2.68,2.9846,259600.0],["1998-12-24",2.9846,3.1186,2.9724,3.0455,90800.0],["1998-12-28",3.0699,3.0699,2.9237,2.9359,66200.0],["1998-12-29",2.9237,2.9724,2.9237,2.9359,55000.0],["1998-12-30",2.948,2.9846,2.9237,2.9237,115800.0],["1998-12-31",2.9237,3.009,2.9237,3.009,98400.0],["1999-01-04",3.0333,3.0942,3.0211,3.0699,66800.0],["1999-01-05",3.0942,3.1064,3.0333,3.0333,31800.0],["1999-01-06",3.0577,3.0577,3.009,3.0333,23400.0],["1999-01-07",3.0333,3.1064,3.0211,3.0942,123000.0],["1999-01-08",3.0942,3.216,3.0942,3.1673,54600.0],["1999-01-11",3.1551,3.1795,3.1551,3.1795,48000.0],["1999-01-12",3.1795,3.1795,3.143,3.1551,80600.0],["1999-01-13",3.1186,3.1186,3.0942,3.1064,93800.0],["1999-01-14",3.1186,3.1186,2.9724,2.9724,25400.0],["1999-01-15",2.9724,3.0455,2.9724,2.9968,102000.0],["1999-01-19",3.009,3.0211,2.9968,3.0211,35600.0],["1999-01-20",3.0211,3.0211,2.8262,2.9115,96800.0],["1999-01-21",2.8993,2.9237,2.8993,2.8993,40000.0],["1999-01-22",2.8993,2.9115,2.8262,2.8384,29600.0],["1999-01-25",2.8262,2.8993,2.8262,2.8871,66200.0],["1999-01-26",2.8628,2.8871,2.8384,2.8384,82400.0],["1999-01-27",2.8628,2.8628,2.8019,2.814,71800.0],["1999-01-28",2.814,2.8384,2.7775,2.7775,275000.0],["1999-01-29",2.8019,2.8019,2.6435,2.68,43200.0],["1999-02-01",2.7044,2.7653,2.6922,2.7531,70200.0],["1999-02-02",2.7775,2.7775,2.6435,2.6922,63600.0],["1999-02-03",2.8262,2.8506,2.7897,2.8019,57000.0],["1999-02-04",2.8191,2.8191,2.7575,2.7699,71600.0],["1999-02-05",2.7699,2.8437,2.7699,2.8068,33400.0],["1999-02-08",2.8314,2.8806,2.7083,2.7206,50800.0],["1999-02-09",2.7083,2.7083,2.6344,2.6467,87000.0],["1999-02-10",2.6714,2.6714,2.6221,2.6467,56400.0],["1999-02-11",2.6467,2.6467,2.536,2.536,94400.0],["1999-02-12",2.5113,2.5113,2.4498,2.4744,114400.0],["1999-02-16",2.499,2.5113,2.3882,2.5113,91400.0],["1999-02-17",2.536,2.5975,2.536,2.5606,56200.0],["1999-02-18",2.5606,2.5606,2.2897,2.3636,1019600.0],["1999-02-19",2.3759,2.4252,2.339,2.339,64600.0],["1999-02-22",2.4252,2.4621,2.3759,2.4621,74000.0],["1999-02-23",2.4744,2.5483,2.4498,2.4498,59800.0],["1999-02-24",2.499,2.499,2.4128,2.4128,22800.0],["1999-02-25",2.3882,2.4128,2.3759,2.3759,78800.0],["1999-02-26",2.3636,2.3636,2.2651,2.3144,80200.0],["1999-03-01",2.3513,2.3636,2.3267,2.3513,73600.0],["1999-03-02",2.339,2.3636,2.339,2.3513,58600.0],["1999-03-03",2.4128,2.4128,2.3636,2.4128,56600.0],["1999-03-04",2.4375,2.5113,2.4252,2.4498,112800.0],["1999-03-05",2.4498,2.4498,2.4005,2.4005,81400.0],["1999-03-08",2.4005,2.4005,2.3759,2.3882,22800.0],["1999-03-09",2.4128,2.4252,2.3882,2.4005,62000.0],["1999-03-10",2.4005,2.4128,2.3882,2.4005,56800.0],["1999-03-11",2.4498,2.4867,2.4498,2.4621,57800.0],["1999-03-12",2.4621,2.4621,2.4621,2.4621,29200.0],["1999-03-15",2.4744,2.4744,2.4621,2.4744,19800.0],["1999-03-16",2.4744,2.4867,2.4621,2.4867,87200.0],["1999-03-17",2.4867,2.5236,2.4867,2.499,39400.0],["1999-03-18",2.5113,2.6098,2.499,2.5852,56600.0],["1999-03-19",2.6098,2.6098,2.5236,2.5729,27800.0],["1999-03-22",2.5729,2.5975,2.5606,2.5606,80400.0],["1999-03-23",2.536,2.5852,2.5113,2.5729,59800.0],["1999-03-24",2.5606,2.5606,2.4744,2.499,111800.0],["1999-03-25",2.499,2.5483,2.499,2.5483,29000.0],["1999-03-26",2.5483,2.5483,2.4375,2.4375,28400.0],["1999-03-29",2.4375,2.4744,2.4375,2.4498,37400.0],["1999-03-30",2.4005,2.4621,2.4005,2.4621,65400.0],["1999-03-31",2.4744,2.4744,2.2651,2.2651,158200.0],["1999-04-01",2.2774,2.3021,2.2651,2.3021,131600.0],["1999-04-05",2.3267,2.3636,2.3144,2.3636,26000.0],["1999-04-06",2.3759,2.4252,2.339,2.4252,72000.0],["1999-04-07",2.4252,2.4375,2.3759,2.4005,81200.0],["1999-04-08",2.3882,2.3882,2.3267,2.3513,172800.0],["1999-04-09",2.339,2.4128,2.339,2.4128,34600.0],["1999-04-12",2.4128,2.4252,2.3636,2.4128,66800.0],["1999-04-13",2.4128,2.4375,2.3759,2.4128,85000.0],["1999-04-14",2.4128,2.6344,2.4005,2.5113,233400.0],["1999-04-15",2.5113,2.5606,2.4375,2.4621,165200.0],["1999-04-16",2.4867,2.6098,2.4744,2.5729,322000.0],["1999-04-19",2.5975,2.6344,2.5729,2.6344,219000.0],["1999-04-20",2.6344,2.7083,2.6098,2.7083,77400.0],["1999-04-21",2.7575,2.9053,2.7575,2.893,114400.0],["1999-04-22",3.0161,3.0776,2.856,2.9176,194600.0],["1999-04-23",2.9299,2.9545,2.9299,2.9422,185000.0],["1999-04-26",2.9545,2.9545,2.893,2.9545,222800.0],["1999-04-27",2.9422,3.0037,2.9053,2.9914,126000.0],["1999-04-28",3.0037,3.0653,2.9545,3.0284,136200.0],["1999-04-29",3.0284,3.4469,3.0284,3.2992,190000.0],["1999-04-30",3.3115,3.3115,3.2623,3.2623,207800.0],["1999-05-03",3.2623,3.2623,3.1884,3.1884,31800.0],["1999-05-04",3.1761,3.25,3.1761,3.2253,41800.0],["1999-05-05",3.25,3.2869,3.2376,3.2869,117400.0],["1999-05-06",3.3167,3.3291,3.3167,3.3291,90200.0],["1999-05-07",3.3167,3.3664,3.3167,3.3664,82400.0],["1999-05-10",3.3788,3.3788,3.3291,3.3291,117800.0],["1999-05-11",3.3291,3.3291,3.2297,3.2422,77400.0],["1999-05-12",3.2297,3.267,3.2173,3.2297,57000.0],["1999-05-13",3.2297,3.2546,3.2049,3.2297,172400.0],["1999-05-14",3.2297,3.2297,3.2173,3.2297,38600.0],["1999-05-17",3.2049,3.2173,3.2049,3.2173,17400.0],["1999-05-18",3.2049,3.2173,3.0807,3.0807,90600.0],["1999-05-19",3.0807,3.0807,2.8944,2.9689,151800.0],["1999-05-20",2.9937,3.1676,2.9689,3.1304,59400.0],["1999-05-21",3.1552,3.1801,3.1552,3.1801,25400.0],["1999-05-24",3.1801,3.1801,3.1552,3.1676,35800.0],["1999-05-25",3.1304,3.1428,3.0683,3.1304,236200.0],["1999-05-26",3.1304,3.1428,3.1055,3.1428,10600.0],["1999-05-27",3.1552,3.1676,3.0807,3.0807,38600.0],["1999-05-28",3.1055,3.1428,3.0434,3.0434,35800.0],["1999-06-01",3.0434,3.1428,2.9937,3.1428,27800.0],["1999-06-02",3.1801,3.2173,3.1676,3.2173,56000.0],["1999-06-03",3.2297,3.2546,3.2297,3.2546,108600.0],["1999-06-04",3.267,3.2919,3.2546,3.2919,14600.0],["1999-06-07",3.267,3.4161,3.267,3.3664,85800.0],["1999-06-08",3.3664,3.3788,3.267,3.267,67400.0],["1999-06-09",3.2422,3.2794,3.2173,3.2794,46200.0],["1999-06-10",3.2794,3.3664,3.2546,3.3291,70800.0],["1999-06-11",3.3415,3.354,3.3291,3.354,10800.0],["1999-06-14",3.3788,3.3788,3.1925,3.2049,96800.0],["1999-06-15",3.2049,3.2049,3.1552,3.1552,16000.0],["1999-06-16",3.1676,3.1676,3.1304,3.1552,65000.0],["1999-06-17",3.1428,3.1552,3.1428,3.1552,34000.0],["1999-06-18",3.1676,3.1676,3.0807,3.0931,31400.0],["1999-06-21",3.1055,3.1676,3.0931,3.1304,38600.0],["1999-06-22",3.1304,3.1428,3.1179,3.1428,8800.0],["1999-06-23",3.1179,3.1676,3.1179,3.1676,14400.0],["1999-06-24",3.2173,3.2173,3.1055,3.1055,79800.0],["1999-06-25",3.1304,3.2297,3.1304,3.2049,102000.0],["1999-06-28",3.2546,3.2919,3.2546,3.2794,59400.0],["1999-06-29",3.2422,3.267,3.2422,3.267,7800.0],["1999-06-30",3.267,3.3167,2.9813,2.9813,100400.0],["1999-07-01",3.0062,3.1925,3.0062,3.1552,59400.0],["1999-07-02",3.1925,3.2919,3.1925,3.2422,67200.0],["1999-07-06",3.2422,3.3664,3.2422,3.354,47800.0],["1999-07-07",3.354,3.3788,3.354,3.3788,94800.0],["1999-07-08",3.3291,3.3291,3.2297,3.3291,42600.0],["1999-07-09",3.3043,3.3664,3.3043,3.3664,9800.0],["1999-07-12",3.3664,3.4533,3.3664,3.4409,81400.0],["1999-07-13",3.4161,3.4533,3.3912,3.4037,75000.0],["1999-07-14",3.4161,3.4161,3.354,3.3664,28400.0],["1999-07-15",3.3664,3.4782,3.354,3.4782,106600.0],["1999-07-16",3.4658,3.4782,3.3291,3.354,337000.0],["1999-07-19",3.354,3.354,3.2049,3.2049,98400.0],["1999-07-20",3.1801,3.2794,3.1801,3.267,100000.0],["1999-07-21",3.2546,3.2794,3.1801,3.1801,50000.0],["1999-07-22",3.1801,3.2794,3.1801,3.267,255600.0],["1999-07-23",3.2794,3.4285,3.2794,3.3912,108600.0],["1999-07-26",3.4037,3.4533,3.3788,3.4285,117000.0],["1999-07-27",3.4161,3.4409,3.4037,3.4161,75400.0],["1999-07-28",3.4161,3.4161,3.3291,3.3664,36000.0],["1999-07-29",3.3167,3.3167,3.1552,3.1676,133000.0],["1999-07-30",3.2173,3.2546,3.1428,3.1428,51000.0],["1999-08-02",3.1428,3.1428,3.0931,3.1179,66000.0],["1999-08-03",3.1179,3.1304,2.9565,2.9813,52800.0],["1999-08-04",2.9689,2.9937,2.8571,2.9689,82000.0],["1999-08-05",2.9488,2.9739,2.9112,2.9739,28400.0],["1999-08-06",2.9864,2.999,2.9488,2.9614,25200.0],["1999-08-09",2.9614,2.9614,2.8986,2.8986,25600.0],["1999-08-10",2.8861,2.9237,2.8108,2.9237,44200.0],["1999-08-11",2.9112,2.9864,2.9112,2.9864,26000.0],["1999-08-12",2.9865,2.9865,2.8861,2.8986,73400.0],["1999-08-13",2.8986,2.9112,2.8861,2.9112,28000.0],["1999-08-16",2.9363,2.9614,2.9363,2.9614,17800.0],["1999-08-17",2.9488,2.9614,2.8986,2.9237,16600.0],["1999-08-18",2.9237,2.9237,2.8735,2.8861,14000.0],["1999-08-19",2.8735,2.8735,2.8233,2.8233,25800.0],["1999-08-20",2.8359,2.861,2.7982,2.8108,36000.0],["1999-08-23",2.7606,2.7731,2.748,2.7731,44000.0],["1999-08-24",2.7731,2.7731,2.6602,2.7229,28800.0],["1999-08-25",2.7104,2.7104,2.6351,2.6602,49400.0],["1999-08-26",2.6477,2.6602,2.61,2.6226,140000.0],["1999-08-27",2.6226,2.6602,2.6226,2.6351,34000.0],["1999-08-30",2.6351,2.7857,2.6226,2.7857,47400.0],["1999-08-31",2.7857,2.7857,2.6727,2.7229,46800.0],["1999-09-01",2.748,2.8233,2.748,2.8233,20800.0],["1999-09-02",2.8108,2.8359,2.7731,2.7731,18000.0],["1999-09-03",2.7982,2.8484,2.7857,2.8359,18600.0],["1999-09-07",2.8484,2.8484,2.8233,2.8359,12400.0],["1999-09-08",2.8359,2.9363,2.8359,2.9112,31400.0],["1999-09-09",2.9112,3.0366,2.8986,3.0366,23000.0],["1999-09-10",3.0366,3.0366,2.9739,2.9739,42200.0],["1999-09-13",2.9614,2.9865,2.9363,2.9739,24400.0],["1999-09-14",2.9614,2.9865,2.9488,2.9739,60000.0],["1999-09-15",2.9614,2.999,2.9614,2.999,48600.0],["1999-09-16",2.9865,3.0241,2.9614,3.0241,16400.0],["1999-09-17",3.0241,3.0241,2.9739,3.0115,62400.0],["1999-09-20",3.0115,3.0366,2.9865,3.0366,101400.0],["1999-09-21",3.0492,3.0492,2.9864,2.9864,62200.0],["1999-09-22",2.9864,2.999,2.9488,2.9488,26800.0],["1999-09-23",2.9488,2.9488,2.8108,2.8108,16600.0],["1999-09-24",2.7982,2.7982,2.7104,2.7229,16800.0],["1999-09-27",2.6978,2.7104,2.6727,2.6727,20000.0],["1999-09-28",2.6602,2.6602,2.61,2.6351,65200.0],["1999-09-29",2.6226,2.6351,2.5849,2.5849,15200.0],["1999-09-30",2.5724,2.61,2.5724,2.5975,259200.0],["1999-10-01",2.5849,2.6226,2.5598,2.5975,47200.0],["1999-10-04",2.6226,2.6351,2.61,2.6351,58200.0],["1999-10-05",2.6351,2.6351,2.5849,2.5849,145600.0],["1999-10-06",2.5849,2.5975,2.5598,2.5849,102600.0],["1999-10-07",2.5975,2.5975,2.5724,2.5975,40400.0],["1999-10-08",2.61,2.61,2.5096,2.5598,43600.0],["1999-10-11",2.5598,2.5598,2.5347,2.5473,68200.0],["1999-10-12",2.4971,2.4971,2.4343,2.4469,76600.0],["1999-10-13",2.4469,2.472,2.4343,2.472,15400.0],["1999-10-14",2.4594,2.5347,2.4594,2.472,116200.0],["1999-10-15",2.4845,2.4971,2.4594,2.4971,19400.0],["1999-10-18",2.4845,2.4845,2.4092,2.472,35000.0],["1999-10-19",2.4594,2.5096,2.4469,2.5096,22200.0],["1999-10-20",2.4845,2.4845,2.4092,2.4469,16200.0],["1999-10-21",2.472,2.4845,2.4218,2.4469,121400.0],["1999-10-22",2.4343,2.4594,2.4092,2.4092,116200.0],["1999-10-25",2.4092,2.4092,2.3841,2.4092,45000.0],["1999-10-26",2.3967,2.3967,2.3716,2.3967,150400.0],["1999-10-27",2.3716,2.3967,2.3716,2.3841,177400.0],["1999-10-28",2.4092,2.4343,2.3841,2.3967,212400.0],["1999-10-29",2.3967,2.3967,2.3716,2.3967,185000.0],["1999-11-01",2.3967,2.3967,2.3465,2.3841,62800.0],["1999-11-02",2.3465,2.3841,2.3465,2.3716,110200.0],["1999-11-03",2.3716,2.3967,2.359,2.3967,159800.0],["1999-11-04",2.4272,2.4272,2.3891,2.4145,80800.0],["1999-11-05",2.4018,2.4399,2.4018,2.4145,224600.0],["1999-11-08",2.4399,2.5161,2.4272,2.4907,68800.0],["1999-11-09",2.4907,2.5161,2.4399,2.5161,100200.0],["1999-11-10",2.4907,2.5416,2.4526,2.5289,141400.0],["1999-11-11",2.5161,2.6178,2.5034,2.6051,244000.0],["1999-11-12",2.6178,2.6178,2.5543,2.6051,111800.0],["1999-11-15",2.5797,2.6178,2.567,2.5797,50600.0],["1999-11-16",2.5797,2.6178,2.5543,2.5924,137600.0],["1999-11-17",2.567,2.6051,2.567,2.5797,71800.0],["1999-11-18",2.567,2.5797,2.567,2.5797,31000.0],["1999-11-19",2.5797,2.6051,2.567,2.5797,85800.0],["1999-11-22",2.567,2.5924,2.478,2.5797,76600.0],["1999-11-23",2.6051,2.6051,2.5416,2.567,132400.0],["1999-11-24",2.5797,2.6432,2.567,2.6432,158400.0],["1999-11-26",2.6178,2.6305,2.6178,2.6178,8800.0],["1999-11-29",2.6178,2.7195,2.6051,2.7068,167000.0],["1999-11-30",2.7068,2.7068,2.6432,2.6941,96200.0],["1999-12-01",2.6941,2.6941,2.6432,2.6559,50200.0],["1999-12-02",2.6432,2.6432,2.567,2.5924,27800.0],["1999-12-03",2.567,2.567,2.5416,2.567,28800.0],["1999-12-06",2.567,2.567,2.4653,2.5034,34000.0],["1999-12-07",2.478,2.4907,2.4018,2.4907,115600.0],["1999-12-08",2.478,2.4907,2.478,2.4907,76200.0],["1999-12-09",2.4907,2.5924,2.478,2.5924,140400.0],["1999-12-10",2.6178,2.6178,2.5797,2.5924,66600.0],["1999-12-13",2.5797,2.6432,2.567,2.6432,61400.0],["1999-12-14",2.6559,2.6686,2.6305,2.6432,35400.0],["1999-12-15",2.6432,2.7449,2.6432,2.7449,102400.0],["1999-12-16",2.7195,2.7322,2.6813,2.7195,70200.0],["1999-12-17",2.6941,2.6941,2.6686,2.6813,101800.0],["1999-12-20",2.6559,2.7322,2.6432,2.6941,133800.0],["1999-12-21",2.6686,2.7703,2.6686,2.7703,126600.0],["1999-12-22",2.7703,2.783,2.6432,2.6941,62200.0],["1999-12-23",2.6686,2.7957,2.6686,2.783,71400.0],["1999-12-27",2.783,2.8211,2.6432,2.6432,53800.0],["1999-12-28",2.6432,2.6432,2.5797,2.6051,26600.0],["1999-12-29",2.5797,2.7195,2.5543,2.7195,62200.0],["1999-12-30",2.7068,2.7449,2.6941,2.7068,35800.0],["1999-12-31",2.6941,2.7322,2.6941,2.7322,27800.0],["2000-01-03",2.7195,2.7195,2.567,2.6178,28000.0],["2000-01-04",2.6178,2.6305,2.567,2.5797,58200.0],["2000-01-05",2.6559,2.6559,2.6051,2.6432,30200.0],["2000-01-06",2.7449,2.8211,2.7449,2.7703,61600.0],["2000-01-07",2.7703,2.9736,2.7703,2.9609,90800.0],["2000-01-10",2.9482,3.0372,2.9355,2.999,53800.0],["2000-01-11",3.0245,3.4438,3.0245,3.304,166400.0],["2000-01-12",3.304,3.304,3.1642,3.1642,48800.0],["2000-01-13",3.1769,3.1769,2.8974,3.0372,82400.0],["2000-01-14",3.0372,3.088,3.0245,3.088,146600.0],["2000-01-18",3.0626,3.0753,3.0499,3.0753,19200.0],["2000-01-19",2.999,3.0499,2.999,3.0499,75200.0],["2000-01-20",3.0372,3.0372,2.9736,2.999,42800.0],["2000-01-21",2.9736,2.9736,2.9228,2.9609,38200.0],["2000-01-24",2.9736,2.9863,2.9482,2.9736,41800.0],["2000-01-25",2.9863,2.9863,2.9482,2.9609,51200.0],["2000-01-26",2.9482,2.9482,2.8084,2.9101,31000.0],["2000-01-27",2.9355,3.0753,2.9355,2.999,236800.0],["2000-01-28",2.999,2.999,2.9482,2.9609,64200.0],["2000-01-31",2.9736,2.9736,2.8974,2.8974,86800.0],["2000-02-01",2.9101,2.9609,2.8974,2.9609,35600.0],["2000-02-02",2.9609,3.0753,2.9609,3.0499,125800.0],["2000-02-03",3.0753,3.0753,3.0117,3.0245,74000.0],["2000-02-04",3.0117,3.0245,3.0117,3.0117,13400.0],["2000-02-07",3.0245,3.0372,3.0117,3.0245,17800.0],["2000-02-08",3.0245,3.0245,2.999,3.0245,62200.0],["2000-02-09",3.0245,3.0372,3.0117,3.0245,70800.0],["2000-02-10",3.0039,3.0424,2.9269,2.9269,80600.0],["2000-02-11",2.9269,3.0296,2.9269,3.0296,61800.0],["2000-02-14",3.0039,3.0553,2.9911,3.0424,39400.0],["2000-02-15",3.0424,3.0424,3.0168,3.0296,31200.0],["2000-02-16",3.0296,3.0424,2.9526,2.9654,24600.0],["2000-02-17",2.9654,2.9975,2.9526,2.9526,40600.0],["2000-02-18",2.9526,2.9654,2.9269,2.9654,23200.0],["2000-02-22",2.9526,2.9526,2.9269,2.9397,14600.0],["2000-02-23",2.9526,2.9782,2.9012,2.9012,58800.0],["2000-02-24",2.9141,2.9141,2.8755,2.8884,93400.0],["2000-02-25",2.8884,2.9141,2.8499,2.8499,48600.0],["2000-02-28",2.8499,2.8884,2.8499,2.8884,28400.0],["2000-02-29",2.8884,2.8884,2.76,2.7985,49200.0],["2000-03-01",2.7472,2.7472,2.6445,2.6573,254800.0],["2000-03-02",2.6445,2.6701,2.6316,2.6445,35400.0],["2000-03-03",2.6316,2.6958,2.606,2.683,122400.0],["2000-03-06",2.6701,2.683,2.6573,2.6701,52400.0],["2000-03-07",2.6701,2.683,2.6701,2.6701,38600.0],["2000-03-08",2.6701,2.6701,2.6573,2.6701,88600.0],["2000-03-09",2.6701,2.6701,2.6188,2.6445,45200.0],["2000-03-10",2.6188,2.6188,2.5546,2.5803,166000.0],["2000-03-13",2.5546,2.5931,2.5418,2.5803,68600.0],["2000-03-14",2.5674,2.5674,2.5546,2.5546,22800.0],["2000-03-15",2.5674,2.6188,2.5674,2.6188,163800.0],["2000-03-16",2.606,2.6316,2.606,2.606,67600.0],["2000-03-17",2.606,2.6445,2.5931,2.606,71200.0],["2000-03-20",2.5803,2.6445,2.5803,2.6445,113800.0],["2000-03-21",2.6445,2.6958,2.6316,2.683,44200.0],["2000-03-22",2.6573,2.7215,2.6573,2.6958,45600.0],["2000-03-23",2.7215,2.8242,2.7215,2.7472,37800.0],["2000-03-24",2.7472,2.7985,2.7472,2.7472,34000.0],["2000-03-27",2.7472,2.8242,2.7472,2.8242,61800.0],["2000-03-28",2.7985,2.8114,2.76,2.7728,34200.0],["2000-03-29",2.7728,2.7728,2.6316,2.6316,142800.0],["2000-03-30",2.6445,2.6958,2.6445,2.6701,91600.0],["2000-03-31",2.683,2.683,2.6573,2.6573,134200.0],["2000-04-03",2.6573,2.7343,2.6573,2.7343,71600.0],["2000-04-04",2.7343,2.8114,2.6701,2.7857,144200.0],["2000-04-05",2.7985,2.8884,2.7857,2.8755,223000.0],["2000-04-06",2.8499,2.9526,2.8499,2.9397,70600.0],["2000-04-07",2.9526,2.9654,2.9526,2.9654,45200.0],["2000-04-10",2.9397,2.9654,2.9012,2.9397,180800.0],["2000-04-11",2.9141,2.9526,2.8755,2.9526,38800.0],["2000-04-12",2.9526,2.9911,2.9269,2.9397,57200.0],["2000-04-13",2.9141,3.0938,2.9141,3.0168,95600.0],["2000-04-14",2.8755,3.0039,2.8755,2.9782,89000.0],["2000-04-17",3.0039,3.0039,2.8755,2.8755,68200.0],["2000-04-18",2.8755,2.9269,2.8755,2.9269,42600.0],["2000-04-19",2.9012,2.9269,2.8499,2.9141,63800.0],["2000-04-20",2.9269,2.9269,2.8884,2.9141,124400.0],["2000-04-24",2.8884,2.9012,2.8755,2.8884,15000.0],["2000-04-25",2.9012,3.0553,2.9012,3.0553,54600.0],["2000-04-26",3.0296,3.0424,2.9269,2.9397,125000.0],["2000-04-27",2.9141,2.9782,2.9141,2.9782,131000.0],["2000-04-28",3.0039,3.0039,2.9397,2.9911,60800.0],["2000-05-01",2.9782,3.0296,2.9526,3.0168,15800.0],["2000-05-02",3.0168,3.0168,2.9654,3.0039,167800.0],["2000-05-03",3.0039,3.1323,3.0039,3.0681,70800.0],["2000-05-04",3.0603,3.0992,3.0344,3.0992,265600.0],["2000-05-05",3.0863,3.177,3.0863,3.177,33800.0],["2000-05-08",3.1511,3.1511,3.1122,3.1381,44200.0],["2000-05-09",3.1381,3.1511,3.1122,3.1381,79600.0],["2000-05-10",3.1252,3.1252,3.0603,3.0733,86600.0],["2000-05-11",3.1122,3.1122,3.0603,3.0733,105800.0],["2000-05-12",3.0733,3.0927,3.0603,3.0733,44800.0],["2000-05-15",3.0733,3.2548,3.0603,3.2159,92200.0],["2000-05-16",3.2419,3.2419,3.19,3.19,40400.0],["2000-05-17",3.1381,3.177,3.1381,3.1381,58400.0],["2000-05-18",3.1122,3.1122,3.0733,3.0733,73600.0],["2000-05-19",3.0733,3.1381,3.0733,3.1381,31200.0],["2000-05-22",3.1122,3.1122,3.0863,3.0992,5800.0],["2000-05-23",3.0863,3.0863,2.9566,2.9566,51600.0],["2000-05-24",2.9566,2.989,2.9177,2.9306,81200.0],["2000-05-25",2.9436,2.9566,2.9047,2.9047,81000.0],["2000-05-26",2.9047,2.9825,2.9047,2.9566,31400.0],["2000-05-30",2.9566,2.9566,2.8399,2.8399,54800.0],["2000-05-31",2.8399,2.9825,2.8399,2.8528,80200.0],["2000-06-01",2.8528,2.8528,2.801,2.8269,23800.0],["2000-06-02",2.8399,2.8528,2.8269,2.8399,64800.0],["2000-06-05",2.8399,2.8528,2.8269,2.8528,24600.0],["2000-06-06",2.8658,2.8853,2.8528,2.8528,25400.0],["2000-06-07",2.8269,2.8269,2.801,2.8269,29400.0],["2000-06-08",2.8139,2.8139,2.6972,2.6972,600200.0],["2000-06-09",2.8139,2.8269,2.775,2.775,92000.0],["2000-06-12",2.788,2.788,2.6843,2.6972,89000.0],["2000-06-13",2.6713,2.7102,2.6713,2.6972,98000.0],["2000-06-14",2.6843,2.7361,2.6713,2.7102,32800.0],["2000-06-15",2.7102,2.775,2.7102,2.7491,74800.0],["2000-06-16",2.775,2.775,2.6194,2.6194,104600.0],["2000-06-19",2.6713,2.7361,2.6713,2.7232,68400.0],["2000-06-20",2.7232,2.8788,2.7232,2.8269,877400.0],["2000-06-21",2.8528,2.8528,2.8269,2.8399,56200.0],["2000-06-22",2.8399,2.8399,2.7491,2.7621,100800.0],["2000-06-23",2.788,2.788,2.6972,2.7621,58600.0],["2000-06-26",2.7556,2.788,2.7491,2.7621,38400.0],["2000-06-27",2.7621,2.7686,2.7232,2.7232,74400.0],["2000-06-28",2.7491,2.801,2.6583,2.7361,163800.0],["2000-06-29",2.7102,2.7361,2.6065,2.6194,75400.0],["2000-06-30",2.6843,2.7491,2.5903,2.5967,316800.0],["2000-07-03",2.6194,2.7361,2.6194,2.7361,10000.0],["2000-07-05",2.7621,2.775,2.7491,2.7491,14600.0],["2000-07-06",2.7491,2.7491,2.6583,2.6843,122600.0],["2000-07-07",2.6907,2.7232,2.6907,2.7102,57400.0],["2000-07-10",2.6843,2.7361,2.6843,2.7102,65600.0],["2000-07-11",2.7102,2.7361,2.6454,2.6713,126600.0],["2000-07-12",2.6713,2.788,2.6713,2.7232,331400.0],["2000-07-13",2.7232,2.8788,2.7232,2.8139,97200.0],["2000-07-14",2.8139,2.9306,2.8139,2.9306,29400.0],["2000-07-17",2.9306,2.9695,2.9047,2.9436,45200.0],["2000-07-18",2.9436,2.9436,2.9177,2.9306,10400.0],["2000-07-19",2.8658,2.9047,2.8269,2.8269,49000.0],["2000-07-20",2.801,2.8917,2.801,2.8917,148200.0],["2000-07-21",2.9047,2.9177,2.8788,2.8788,25600.0],["2000-07-24",2.8788,2.9047,2.8269,2.8269,39400.0],["2000-07-25",2.8269,2.8917,2.8269,2.8788,37600.0],["2000-07-26",2.8788,2.9047,2.775,2.8139,92400.0],["2000-07-27",2.8139,2.8139,2.6972,2.6972,120600.0],["2000-07-28",2.6454,2.6843,2.6454,2.6843,59600.0],["2000-07-31",2.6583,2.7491,2.6324,2.7491,73800.0],["2000-08-01",2.7491,2.775,2.6843,2.6972,22200.0],["2000-08-02",2.6454,2.6843,2.6454,2.6843,64200.0],["2000-08-03",2.6843,2.7361,2.6843,2.7361,26800.0],["2000-08-04",2.7361,2.9047,2.7361,2.8658,68800.0],["2000-08-07",2.8399,2.8917,2.8399,2.8788,29200.0],["2000-08-08",2.8788,2.9047,2.8788,2.8788,43400.0],["2000-08-09",2.8788,2.8917,2.8528,2.8658,53200.0],["2000-08-10",2.8579,2.8711,2.8448,2.8448,106000.0],["2000-08-11",2.8448,2.9366,2.8448,2.9104,72200.0],["2000-08-14",2.9104,2.9366,2.8711,2.9104,50800.0],["2000-08-15",2.9235,2.9497,2.8842,2.8842,145800.0],["2000-08-16",2.8711,2.9235,2.8711,2.8973,76400.0],["2000-08-17",2.8711,2.8973,2.8579,2.8842,21800.0],["2000-08-18",2.8842,2.9366,2.8842,2.9104,99600.0],["2000-08-21",2.9366,2.9366,2.9104,2.9235,59600.0],["2000-08-22",2.8973,2.9104,2.8317,2.8317,117200.0],["2000-08-23",2.8317,2.8973,2.8317,2.8842,57200.0],["2000-08-24",2.9104,2.9628,2.9104,2.9628,9000.0],["2000-08-25",2.9628,3.0939,2.9628,3.0677,49200.0],["2000-08-28",3.0939,3.1726,3.0939,3.1595,88800.0],["2000-08-29",3.1726,3.1857,3.107,3.1201,39400.0],["2000-08-30",3.107,3.107,3.0415,3.0415,47200.0],["2000-08-31",3.0415,3.0415,2.9628,3.0415,94200.0],["2000-09-01",3.0153,3.0415,3.0153,3.0284,27200.0],["2000-09-05",3.0546,3.0677,3.0153,3.0677,45600.0],["2000-09-06",3.0677,3.0677,3.0546,3.0677,84800.0],["2000-09-07",3.0415,3.0677,3.0284,3.0677,77200.0],["2000-09-08",3.0415,3.0415,2.9628,3.0284,36400.0],["2000-09-11",3.0415,3.0546,3.0021,3.0021,56600.0],["2000-09-12",3.0284,3.0284,2.9497,2.9759,29000.0],["2000-09-13",2.9759,2.989,2.8842,2.8973,52000.0],["2000-09-14",2.8842,2.8842,2.8448,2.8579,6000.0],["2000-09-15",2.8317,2.9104,2.8317,2.8973,35600.0],["2000-09-18",2.8973,2.8973,2.7662,2.7793,278800.0],["2000-09-19",2.7793,2.7793,2.7268,2.7662,59600.0],["2000-09-20",2.7924,2.7924,2.7531,2.7531,20000.0],["2000-09-21",2.7662,2.7793,2.7137,2.7137,64200.0],["2000-09-22",2.6613,2.6744,2.622,2.622,133200.0],["2000-09-25",2.622,2.622,2.4909,2.5433,139600.0],["2000-09-26",2.5302,2.6089,2.5302,2.5826,41600.0],["2000-09-27",2.5957,2.6089,2.5302,2.5564,26200.0],["2000-09-28",2.5564,2.5564,2.4909,2.504,138000.0],["2000-09-29",2.4909,2.8055,2.4778,2.8055,122800.0],["2000-10-02",2.8055,2.8579,2.7006,2.8186,127200.0],["2000-10-03",2.8252,2.9759,2.8186,2.8842,263800.0],["2000-10-04",2.8579,2.8579,2.8317,2.8579,243200.0],["2000-10-05",2.8448,2.8842,2.8317,2.8842,3800.0],["2000-10-06",2.8842,2.8842,2.8579,2.8579,3000.0],["2000-10-09",2.8842,2.8842,2.8448,2.8448,14400.0],["2000-10-10",2.8579,2.8579,2.8055,2.8055,6600.0],["2000-10-11",2.8317,2.9759,2.8317,2.9366,51800.0],["2000-10-12",2.9628,2.9759,2.8711,2.9628,28800.0],["2000-10-13",2.9628,2.989,2.9497,2.989,4600.0],["2000-10-16",2.9628,3.0153,2.9628,3.0153,17800.0],["2000-10-17",3.0021,3.0021,2.989,3.0021,32800.0],["2000-10-18",2.989,3.0021,2.9628,3.0021,54200.0],["2000-10-19",3.0284,3.0939,3.0153,3.0939,31000.0],["2000-10-20",3.1201,3.1201,3.0415,3.0939,11400.0],["2000-10-23",3.1201,3.1201,3.0415,3.0939,22000.0],["2000-10-24",3.0808,3.1726,3.0415,3.1595,143000.0],["2000-10-25",3.1464,3.1464,3.107,3.1201,13400.0],["2000-10-26",3.1464,3.2512,3.1464,3.2381,69400.0],["2000-10-27",3.2512,3.3823,3.2512,3.3823,75400.0],["2000-10-30",3.4348,3.461,3.3823,3.461,191200.0],["2000-10-31",3.4348,3.4348,3.2512,3.3954,198800.0],["2000-11-01",3.3954,3.4086,3.3823,3.3823,130400.0],["2000-11-02",3.4086,3.461,3.4086,3.461,79800.0],["2000-11-03",3.4872,3.5003,3.4348,3.5003,97200.0],["2000-11-06",3.4872,3.5003,3.4741,3.5003,37000.0],["2000-11-07",3.5265,3.5265,3.5134,3.5265,7800.0],["2000-11-08",3.5265,3.7756,3.5265,3.7756,116200.0],["2000-11-09",3.8206,3.8206,3.728,3.7677,103200.0],["2000-11-10",3.8074,3.8074,3.728,3.8074,30800.0],["2000-11-13",3.8074,3.8206,3.7148,3.7809,53600.0],["2000-11-14",3.7941,3.7941,3.7016,3.7413,34400.0],["2000-11-15",3.7016,3.8074,3.7016,3.7809,52400.0],["2000-11-16",3.7545,3.7809,3.7545,3.7809,50000.0],["2000-11-17",3.8074,3.8338,3.7941,3.8206,38200.0],["2000-11-20",3.847,3.8602,3.7941,3.8338,35800.0],["2000-11-21",3.7809,3.8074,3.7809,3.7941,66400.0],["2000-11-22",3.7941,3.8206,3.7941,3.8206,61000.0],["2000-11-24",3.8074,3.8206,3.8074,3.8206,9000.0],["2000-11-27",3.8074,3.8338,3.8074,3.8206,30400.0],["2000-11-28",3.8206,3.8206,3.7809,3.7941,58800.0],["2000-11-29",3.7941,3.8074,3.7545,3.7809,36200.0],["2000-11-30",3.7545,3.7941,3.6752,3.6752,60200.0],["2000-12-01",3.6884,3.7941,3.6884,3.7941,49400.0],["2000-12-04",3.7862,3.8074,3.7651,3.782,36400.0],["2000-12-05",3.782,3.7968,3.7566,3.7756,35400.0],["2000-12-06",3.7227,3.7968,3.6487,3.7227,68400.0],["2000-12-07",3.7228,3.7545,3.6804,3.6804,43400.0],["2000-12-08",3.691,3.7016,3.6804,3.7016,48200.0],["2000-12-11",3.6995,3.7037,3.6783,3.7016,48200.0],["2000-12-12",3.7101,3.7968,3.7058,3.7651,90200.0],["2000-12-13",3.7651,3.8814,3.7651,3.8497,207000.0],["2000-12-14",3.8475,3.9343,3.7862,3.7968,110200.0],["2000-12-15",3.7714,3.8475,3.7714,3.7862,144600.0],["2000-12-18",3.7968,3.892,3.7968,3.892,125400.0],["2000-12-19",3.9448,4.04,3.9448,4.0189,149000.0],["2000-12-20",4.0189,4.0189,3.9152,3.9343,76200.0],["2000-12-21",3.9343,4.04,3.8454,3.8476,206400.0],["2000-12-22",3.8454,3.9766,3.8454,3.9554,38200.0],["2000-12-26",3.9343,3.9871,3.9343,3.9533,16000.0],["2000-12-27",3.9745,4.0189,3.9364,4.0189,50600.0],["2000-12-28",3.9977,4.1458,3.9977,4.1458,31600.0],["2000-12-29",4.1542,4.1542,4.0506,4.0506,32000.0],["2001-01-02",4.0506,4.0929,4.021,4.04,95800.0],["2001-01-03",4.04,4.2198,4.04,4.2177,65800.0],["2001-01-04",4.2177,4.2177,4.0844,4.0929,86600.0],["2001-01-05",4.0929,4.0929,4.0443,4.0591,260600.0],["2001-01-08",4.0633,4.0971,4.0612,4.0929,13200.0],["2001-01-09",4.1246,4.1881,4.1246,4.1881,21200.0],["2001-01-10",4.1902,4.1966,4.1543,4.1543,36000.0],["2001-01-11",4.1754,4.2304,4.1754,4.2262,33000.0],["2001-01-12",4.2241,4.2262,4.1881,4.2092,11800.0],["2001-01-16",4.2092,4.5329,4.2092,4.5329,100200.0],["2001-01-17",4.48,4.5773,4.4419,4.5625,148600.0],["2001-01-18",4.5625,4.5688,4.5371,4.5477,14000.0],["2001-01-19",4.5371,4.5604,4.5054,4.5138,17600.0],["2001-01-22",4.5054,4.59,4.5054,4.5498,55000.0],["2001-01-23",4.5794,4.5921,4.5286,4.5456,41800.0],["2001-01-24",4.5583,4.5921,4.5498,4.5498,57200.0],["2001-01-25",4.5688,4.5688,4.5477,4.5583,129400.0],["2001-01-26",4.5054,4.5054,4.3785,4.3785,136400.0],["2001-01-29",4.3827,4.4313,4.3785,4.4038,34800.0],["2001-01-30",4.4017,4.4229,4.3637,4.3742,22200.0],["2001-01-31",4.3742,4.3785,4.2304,4.2304,88200.0],["2001-02-01",4.1987,4.2621,4.1775,4.2219,60600.0],["2001-02-02",4.2198,4.2939,4.2198,4.2706,125000.0],["2001-02-05",4.3763,4.3763,4.3552,4.3679,30800.0],["2001-02-06",4.3785,4.4525,4.3785,4.444,26400.0],["2001-02-07",4.4102,4.4419,4.4102,4.4419,14400.0],["2001-02-08",4.4313,4.4419,4.4206,4.4313,10000.0],["2001-02-09",4.4419,4.4994,4.4419,4.4462,28800.0],["2001-02-12",4.4483,4.5804,4.4462,4.5804,58600.0],["2001-02-13",4.5697,4.6124,4.5697,4.5804,30800.0],["2001-02-14",4.6017,4.623,4.5868,4.5868,7800.0],["2001-02-15",4.5974,4.6187,4.5591,4.5996,20600.0],["2001-02-16",4.591,4.5932,4.5804,4.5889,3800.0],["2001-02-20",4.5676,4.5697,4.5357,4.557,7200.0],["2001-02-21",4.5889,4.5889,4.5122,4.542,31800.0],["2001-02-22",4.5953,4.5953,4.5442,4.5591,25800.0],["2001-02-23",4.5697,4.5868,4.5165,4.5655,44800.0],["2001-02-26",4.5655,4.5953,4.5484,4.591,22000.0],["2001-02-27",4.5889,4.6017,4.5804,4.591,17200.0],["2001-02-28",4.5697,4.5697,4.5165,4.5165,18200.0],["2001-03-01",4.5378,4.5591,4.5271,4.5463,18800.0],["2001-03-02",4.5463,4.5804,4.5378,4.5761,14200.0],["2001-03-05",4.5804,4.6102,4.5378,4.5484,27400.0],["2001-03-06",4.5548,4.5761,4.5548,4.5719,7600.0],["2001-03-07",4.5719,4.5719,4.5484,4.5719,16000.0],["2001-03-08",4.5697,4.5847,4.5058,4.5271,13800.0],["2001-03-09",4.525,4.5506,4.4824,4.5378,56600.0],["2001-03-12",4.5207,4.5378,4.3887,4.4313,25600.0],["2001-03-13",4.4206,4.4206,4.3674,4.4185,29200.0],["2001-03-14",4.4185,4.5037,4.4185,4.4909,45800.0],["2001-03-15",4.4952,4.5058,4.4291,4.4419,28800.0],["2001-03-16",4.4632,4.4632,4.2821,4.297,60600.0],["2001-03-19",4.2608,4.2608,4.0584,4.0797,70200.0],["2001-03-20",4.0797,4.0968,3.9881,3.9881,32000.0],["2001-03-21",3.9881,3.9881,3.7282,3.79,239800.0],["2001-03-22",3.79,3.79,3.5471,3.5983,59400.0],["2001-03-23",3.5919,3.6004,3.5621,3.5983,28000.0],["2001-03-26",3.6004,3.6217,3.5429,3.5642,57600.0],["2001-03-27",3.4087,3.5429,3.3021,3.5152,130600.0],["2001-03-28",3.4619,3.4939,3.3341,3.3554,95800.0],["2001-03-29",3.3554,3.5514,3.3469,3.5173,48600.0],["2001-03-30",3.5173,3.7815,3.496,3.7602,83200.0],["2001-04-02",3.7495,3.7495,3.643,3.643,21800.0],["2001-04-03",3.6324,3.6537,3.43,3.4406,96400.0],["2001-04-04",3.3128,3.4491,3.2361,3.283,162600.0],["2001-04-05",3.283,3.5898,3.283,3.5834,156000.0],["2001-04-06",3.5834,3.8134,3.5791,3.8134,75200.0],["2001-04-09",3.8241,3.888,3.7282,3.7282,86200.0],["2001-04-10",3.7602,4.0052,3.7602,3.8347,82600.0],["2001-04-11",3.9945,3.9945,3.8177,3.8347,37200.0],["2001-04-12",3.8454,3.8667,3.8241,3.8241,7000.0],["2001-04-16",3.8134,3.9413,3.7921,3.9306,47800.0],["2001-04-17",3.8347,4.0435,3.8347,4.0393,59600.0],["2001-04-18",4.0052,4.1287,4.0052,4.1266,63400.0],["2001-04-19",4.0734,4.1437,4.0265,4.1287,113600.0],["2001-04-20",4.1266,4.1287,4.0904,4.1011,47800.0],["2001-04-23",4.1011,4.2608,4.0584,4.2417,78200.0],["2001-04-24",4.2182,4.3034,4.2182,4.3034,27400.0],["2001-04-25",4.3034,4.5165,4.2821,4.493,107600.0],["2001-04-26",4.5271,4.5271,4.3887,4.4419,60200.0],["2001-04-27",4.4526,4.5484,4.4526,4.5165,87400.0],["2001-04-30",4.5144,4.5697,4.4781,4.5697,60000.0],["2001-05-01",4.5484,4.5591,4.4739,4.4739,27200.0],["2001-05-02",4.4313,4.4632,4.41,4.4632,37600.0],["2001-05-03",4.4526,4.4632,4.3887,4.4313,79200.0],["2001-05-04",4.4313,4.4952,4.427,4.493,48800.0],["2001-05-07",4.4845,4.4845,4.4206,4.4206,15800.0],["2001-05-08",4.4206,4.4952,4.3993,4.4845,39200.0],["2001-05-09",4.4952,4.4952,4.4227,4.4419,36400.0],["2001-05-10",4.4205,4.4419,4.3883,4.4205,47400.0],["2001-05-11",4.4162,4.4741,4.3239,4.4419,25400.0],["2001-05-14",4.4419,4.5278,4.4205,4.5278,66800.0],["2001-05-15",4.5256,4.5642,4.5106,4.5492,45800.0],["2001-05-16",4.5428,4.6265,4.5342,4.6157,37000.0],["2001-05-17",4.6136,4.6136,4.5492,4.5707,20600.0],["2001-05-18",4.5642,4.5921,4.5642,4.5728,5600.0],["2001-05-21",4.575,4.575,4.4956,4.517,27200.0],["2001-05-22",4.5127,4.5278,4.4848,4.5063,26400.0],["2001-05-23",4.5063,4.517,4.4741,4.5149,18600.0],["2001-05-24",4.5063,4.5492,4.5063,4.5492,59200.0],["2001-05-25",4.5449,4.6157,4.5449,4.5707,86200.0],["2001-05-29",4.5728,4.6243,4.5728,4.605,16400.0],["2001-05-30",4.6243,4.6565,4.5771,4.6029,37800.0],["2001-05-31",4.6029,4.6243,4.4848,4.4848,30400.0],["2001-06-01",4.487,4.5814,4.487,4.5707,35200.0],["2001-06-04",4.5599,4.6415,4.5599,4.635,11000.0],["2001-06-05",4.635,4.6865,4.635,4.6715,64800.0],["2001-06-06",4.693,4.6994,4.6222,4.6887,25800.0],["2001-06-07",4.7209,4.9355,4.7187,4.9355,68000.0],["2001-06-08",4.9355,4.9462,4.8282,4.8604,25400.0],["2001-06-11",4.8711,4.9462,4.8711,4.9247,60800.0],["2001-06-12",4.8925,4.9741,4.8282,4.9677,37400.0],["2001-06-13",4.9569,4.9569,4.8496,4.8496,35600.0],["2001-06-14",4.8282,4.8346,4.678,4.7209,41400.0],["2001-06-15",4.7209,4.7209,4.6458,4.6458,44800.0],["2001-06-18",4.6672,4.796,4.6608,4.7423,21400.0],["2001-06-19",4.7853,4.811,4.7595,4.7638,13000.0],["2001-06-20",4.7209,4.7981,4.7209,4.7745,37600.0],["2001-06-21",4.7853,4.9569,4.7638,4.9569,39400.0],["2001-06-22",4.9462,4.9462,4.8475,4.9033,91000.0],["2001-06-25",4.8925,5.0599,4.8925,4.9054,33200.0],["2001-06-26",4.9247,5.0428,4.9247,5.0428,28400.0],["2001-06-27",5.0642,5.1136,5.0642,5.0749,15000.0],["2001-06-28",5.0921,5.1436,5.0428,5.0535,23200.0],["2001-06-29",5.0857,5.2573,5.0642,5.0642,113400.0],["2001-07-02",5.0642,5.1286,4.9355,4.9355,30000.0],["2001-07-03",4.9355,4.9355,4.8818,4.9204,7800.0],["2001-07-05",4.9247,4.929,4.841,4.841,26000.0],["2001-07-06",4.841,4.8711,4.8089,4.8711,63800.0],["2001-07-09",4.9033,4.9312,4.8282,4.8282,36000.0],["2001-07-10",4.8689,4.9355,4.8174,4.8925,69400.0],["2001-07-11",4.8925,4.9183,4.8711,4.8925,67000.0],["2001-07-12",4.914,4.9677,4.914,4.9677,21000.0],["2001-07-13",4.9462,5.1329,4.8818,4.8925,64200.0],["2001-07-16",4.9784,5.0213,4.9033,5.0213,123000.0],["2001-07-17",5.032,5.2573,5.032,5.2573,77200.0],["2001-07-18",5.2573,5.3646,5.2552,5.2917,90000.0],["2001-07-19",5.3003,5.4076,5.2767,5.3024,33800.0],["2001-07-20",5.2788,5.2809,5.2552,5.2638,25600.0],["2001-07-23",5.2638,5.3861,5.2638,5.3131,34400.0],["2001-07-24",5.3003,5.3432,5.193,5.3432,43600.0],["2001-07-25",5.3282,5.3324,5.2616,5.3217,141600.0],["2001-07-26",5.2681,5.3539,5.2573,5.3346,84200.0],["2001-07-27",5.3432,5.3432,5.2573,5.2788,28800.0],["2001-07-30",5.2895,5.3046,5.2144,5.2423,38200.0],["2001-07-31",5.2573,5.3303,5.2466,5.2531,60600.0],["2001-08-01",5.2531,5.3732,5.2359,5.3689,52800.0],["2001-08-02",5.3646,5.3668,5.1715,5.3217,54600.0],["2001-08-03",5.3324,5.3324,5.1822,5.2252,35000.0],["2001-08-06",5.2359,5.2788,5.1822,5.1822,11000.0],["2001-08-07",5.1822,5.3153,5.1672,5.2573,65000.0],["2001-08-08",5.2359,5.3003,5.2144,5.2466,15000.0],["2001-08-09",5.2682,5.3654,5.2142,5.3654,16400.0],["2001-08-10",5.3438,5.3524,5.2574,5.2682,18400.0],["2001-08-13",5.266,5.3114,5.266,5.2876,32600.0],["2001-08-14",5.2358,5.3589,5.2358,5.3438,41000.0],["2001-08-15",5.3546,5.3567,5.2704,5.2898,30600.0],["2001-08-16",5.3114,5.3135,5.2833,5.3049,31800.0],["2001-08-17",5.2898,5.3546,5.279,5.2876,24800.0],["2001-08-20",5.2876,5.2876,5.225,5.2747,19000.0],["2001-08-21",5.2768,5.2768,5.2552,5.2639,16800.0],["2001-08-22",5.2358,5.279,5.2315,5.279,11600.0],["2001-08-23",5.279,5.279,5.2574,5.2682,37400.0],["2001-08-24",5.2574,5.3546,5.2574,5.3438,43200.0],["2001-08-27",5.333,5.333,5.1948,5.2315,63400.0],["2001-08-28",5.2315,5.2315,5.1408,5.1818,60600.0],["2001-08-29",5.1171,5.1171,4.9962,5.0523,58400.0],["2001-08-30",5.0523,5.0523,5.0307,5.0329,101000.0],["2001-08-31",5.0523,5.0523,5.0307,5.0415,11400.0],["2001-09-04",5.0415,5.0415,4.9875,4.9875,25800.0],["2001-09-05",5.0091,5.0091,4.912,4.9746,59200.0],["2001-09-06",4.9746,4.9767,4.8796,4.9638,40200.0],["2001-09-07",4.9443,4.9551,4.75,4.8148,29200.0],["2001-09-10",4.8105,4.9551,4.8105,4.953,44000.0],["2001-09-17",4.912,4.9227,4.75,4.7565,28800.0],["2001-09-18",4.7716,4.8364,4.5665,4.5665,19400.0],["2001-09-19",4.5665,4.5881,4.4262,4.5557,238600.0],["2001-09-20",4.5557,4.5557,3.9943,4.1239,117000.0],["2001-09-21",4.0807,4.2318,4.0807,4.2318,59800.0],["2001-09-24",4.2642,4.275,4.2102,4.275,21200.0],["2001-09-25",4.275,4.3182,4.2102,4.2642,78000.0],["2001-09-26",4.275,4.4046,4.2642,4.4046,17200.0],["2001-09-27",4.4046,4.7435,4.4046,4.7435,33000.0],["2001-09-28",4.7435,5.1214,4.7435,5.1214,87000.0],["2001-10-01",5.1214,5.1214,4.9875,4.9875,30600.0],["2001-10-02",5.0242,5.0955,4.9659,4.9659,46600.0],["2001-10-03",4.9875,4.9875,4.8904,4.8904,179800.0],["2001-10-04",4.8904,4.8904,4.5881,4.6982,48000.0],["2001-10-05",4.6852,4.804,4.6421,4.8018,22600.0],["2001-10-08",4.8018,4.8018,4.6205,4.6745,26000.0],["2001-10-09",4.6421,4.6421,4.4262,4.4262,34000.0],["2001-10-10",4.4283,4.5989,4.4283,4.5773,62000.0],["2001-10-11",4.5989,4.7716,4.5881,4.7651,17000.0],["2001-10-12",4.7651,4.7932,4.75,4.7889,13600.0],["2001-10-15",4.8148,4.912,4.7932,4.912,84800.0],["2001-10-16",4.9012,5.0048,4.8342,4.9983,32600.0],["2001-10-17",5.0307,5.0307,4.804,4.8364,48600.0],["2001-10-18",4.8364,4.8796,4.6852,4.75,19000.0],["2001-10-19",4.75,4.804,4.75,4.8018,3600.0],["2001-10-22",4.7716,4.858,4.7716,4.858,13200.0],["2001-10-23",4.858,4.8904,4.8148,4.8385,12600.0],["2001-10-24",4.8148,4.912,4.8148,4.8688,9400.0],["2001-10-25",4.8839,5.1171,4.8515,5.0955,43600.0],["2001-10-26",5.1084,5.2229,5.0912,5.1063,31400.0],["2001-10-29",5.0847,5.0847,4.9767,4.9767,17400.0],["2001-10-30",5.0307,5.0307,4.9012,5.0091,24000.0],["2001-10-31",5.0415,5.2574,5.0415,5.171,44400.0],["2001-11-01",5.1602,5.2466,5.1387,5.2466,31200.0],["2001-11-02",5.2466,5.3438,5.2466,5.333,17000.0],["2001-11-05",5.333,5.5122,5.333,5.3956,120000.0],["2001-11-06",5.3546,5.4237,5.2898,5.361,178200.0],["2001-11-07",5.3871,5.4631,5.348,5.3654,51800.0],["2001-11-08",5.3763,5.3763,5.1047,5.1047,43200.0],["2001-11-09",5.1264,5.1482,5.0982,5.1264,24200.0],["2001-11-12",5.083,5.1438,5.0721,5.0917,17400.0],["2001-11-13",5.1373,5.1547,5.0396,5.0917,83400.0],["2001-11-14",5.1264,5.1264,4.7832,4.8441,106800.0],["2001-11-15",4.8853,4.9483,4.8853,4.9309,21800.0],["2001-11-16",4.9309,5.0091,4.9288,4.9961,132600.0],["2001-11-19",4.9961,5.0613,4.9527,5.0613,12000.0],["2001-11-20",5.0613,5.0613,4.9309,4.9505,29200.0],["2001-11-21",4.8962,4.9418,4.7789,4.8614,23800.0],["2001-11-23",4.8115,4.8875,4.8115,4.8441,17800.0],["2001-11-26",4.7897,4.8549,4.7506,4.8115,25800.0],["2001-11-27",4.7246,4.7572,4.692,4.7506,74000.0],["2001-11-28",4.7137,4.7593,4.7137,4.7398,20600.0],["2001-11-29",4.768,4.7876,4.692,4.7789,31400.0],["2001-11-30",4.7789,4.7789,4.6703,4.692,33400.0],["2001-12-03",4.7246,4.7246,4.6551,4.7137,18200.0],["2001-12-04",4.7354,4.7789,4.7246,4.7767,16200.0],["2001-12-05",4.7767,4.8332,4.7572,4.8332,44200.0],["2001-12-06",4.8875,4.9309,4.8223,4.9309,56200.0],["2001-12-07",4.9157,4.9375,4.8875,4.9309,18200.0],["2001-12-10",4.9201,4.9201,4.7463,4.7463,29800.0],["2001-12-11",4.7789,4.7789,4.5356,4.5725,55800.0],["2001-12-12",4.5399,4.616,4.5291,4.5943,29000.0],["2001-12-13",4.616,4.616,4.5834,4.6051,17000.0],["2001-12-14",4.6268,4.6268,4.5617,4.6051,26400.0],["2001-12-17",4.5834,4.6486,4.5617,4.6486,37000.0],["2001-12-18",4.616,4.6877,4.5617,4.5617,89200.0],["2001-12-19",4.5834,4.616,4.5313,4.5725,64200.0],["2001-12-20",4.5617,4.6486,4.5617,4.5943,37600.0],["2001-12-21",4.616,4.7463,4.6095,4.7354,121600.0],["2001-12-24",4.7137,4.7311,4.7137,4.7311,9600.0],["2001-12-26",4.7224,4.768,4.7137,4.7463,138800.0],["2001-12-27",4.7789,4.8093,4.7398,4.7789,112400.0],["2001-12-28",4.8223,4.9961,4.6703,4.8984,108800.0],["2001-12-31",4.8875,5.159,4.8223,5.159,91400.0],["2002-01-02",5.0613,5.2351,4.9852,5.1916,112200.0],["2002-01-03",5.159,5.2046,5.1156,5.2025,51600.0],["2002-01-04",5.2025,5.2025,5.083,5.1156,65200.0],["2002-01-07",5.1004,5.1004,5.0005,5.0504,24400.0],["2002-01-08",5.0504,5.1264,5.0048,5.1264,19400.0],["2002-01-09",5.146,5.1655,5.0613,5.0613,17600.0],["2002-01-10",5.0396,5.0613,5.0178,5.0504,16200.0],["2002-01-11",5.0613,5.1047,5.0178,5.0265,23400.0],["2002-01-14",5.0178,5.0309,5.0026,5.0222,35400.0],["2002-01-15",5.007,5.0482,4.9635,4.9961,60600.0],["2002-01-16",5.0157,5.0178,4.9092,4.9331,31400.0],["2002-01-17",4.9309,5.0178,4.9309,5.0135,21000.0],["2002-01-18",5.0178,5.0178,4.9309,4.9635,15800.0],["2002-01-22",4.9744,4.9918,4.9092,4.9092,20400.0],["2002-01-23",4.9309,4.9744,4.8332,4.9744,20200.0],["2002-01-24",4.9961,4.9961,4.9635,4.9961,5800.0],["2002-01-25",4.9961,5.0157,4.9309,4.9853,11400.0],["2002-01-28",5.0135,5.0178,4.9092,4.9201,47600.0],["2002-01-29",4.9309,4.9309,4.8658,4.8875,16800.0],["2002-01-30",4.9201,4.9635,4.8875,4.957,24400.0],["2002-01-31",4.9744,5.0287,4.9722,5.0287,68600.0],["2002-02-01",5.0287,5.0287,4.9527,4.9527,33400.0],["2002-02-04",4.9635,5.0048,4.8766,4.8875,34600.0],["2002-02-05",4.8441,4.8875,4.8115,4.8332,46000.0],["2002-02-06",4.8332,4.8397,4.7898,4.8267,67800.0],["2002-02-07",4.8223,4.8441,4.7181,4.7789,26800.0],["2002-02-08",4.7811,4.9179,4.7811,4.9179,25200.0],["2002-02-11",4.9418,5.007,4.9309,4.9527,25600.0],["2002-02-12",4.9744,5.0005,4.9309,4.9853,47000.0],["2002-02-13",4.9744,5.0613,4.9527,5.0591,46200.0],["2002-02-14",5.0722,5.0722,4.9848,4.9848,17000.0],["2002-02-15",4.9848,4.9848,4.9192,4.9738,37200.0],["2002-02-19",4.9629,4.9629,4.941,4.941,10600.0],["2002-02-20",4.9192,4.941,4.8755,4.9192,52400.0],["2002-02-21",4.8973,4.9148,4.8755,4.8864,20000.0],["2002-02-22",4.8864,4.941,4.8427,4.941,23600.0],["2002-02-25",4.9389,4.9498,4.9083,4.9498,18800.0],["2002-02-26",4.9192,4.941,4.8973,4.9323,10000.0],["2002-02-27",4.9301,4.9367,4.9192,4.9236,5000.0],["2002-02-28",4.9192,4.9738,4.9192,4.9738,52400.0],["2002-03-01",4.9738,4.9826,4.941,4.9607,53800.0],["2002-03-04",4.941,4.9848,4.9083,4.952,63000.0],["2002-03-05",4.9629,4.9717,4.9192,4.941,29800.0],["2002-03-06",4.9301,4.9957,4.8908,4.9957,57200.0],["2002-03-07",4.9957,4.9957,4.9432,4.9629,46600.0],["2002-03-08",4.9629,5.1378,4.9585,5.1378,81000.0],["2002-03-11",5.1444,5.1487,5.0285,5.0394,43200.0],["2002-03-12",5.0613,5.1159,5.0613,5.0941,40000.0],["2002-03-13",5.105,5.2296,5.105,5.2034,32600.0],["2002-03-14",5.1837,5.2034,5.1597,5.2034,32600.0],["2002-03-15",5.1815,5.2209,5.1815,5.1925,65600.0],["2002-03-18",5.1815,5.2624,5.1815,5.2471,56200.0],["2002-03-19",5.2471,5.3564,5.2471,5.3127,34400.0],["2002-03-20",5.3127,5.3783,5.3127,5.3674,13800.0],["2002-03-21",5.3564,5.4658,5.3564,5.4439,50800.0],["2002-03-22",5.4658,5.5313,5.4461,5.5007,36000.0],["2002-03-25",5.5204,5.5313,5.4002,5.4351,53200.0],["2002-03-26",5.4439,5.4636,5.4089,5.4439,47600.0],["2002-03-27",5.4439,5.4832,5.433,5.4614,43800.0],["2002-03-28",5.4614,5.4876,5.4111,5.433,96200.0],["2002-04-01",5.422,5.422,5.2581,5.2581,71000.0],["2002-04-02",5.269,5.3346,5.2602,5.3346,63800.0],["2002-04-03",5.3346,5.5641,5.3346,5.4876,131800.0],["2002-04-04",5.4876,5.4876,5.2253,5.2581,55400.0],["2002-04-05",5.269,5.269,5.2449,5.269,76800.0],["2002-04-08",5.269,5.2734,5.2406,5.2581,21800.0],["2002-04-09",5.2471,5.3105,5.2143,5.2471,41200.0],["2002-04-10",5.2581,5.4658,5.2581,5.4658,95200.0],["2002-04-11",5.4658,5.5532,5.4658,5.5226,69400.0],["2002-04-12",5.5532,5.6953,5.5226,5.6953,75400.0],["2002-04-15",5.7172,5.8068,5.7106,5.7784,73000.0],["2002-04-16",5.739,5.8374,5.739,5.7609,91000.0],["2002-04-17",5.8156,5.8156,5.6516,5.6582,43800.0],["2002-04-18",5.6844,5.6844,5.5969,5.6166,72200.0],["2002-04-19",5.6166,5.7063,5.6166,5.7063,22000.0],["2002-04-22",5.7172,5.7303,5.7041,5.7281,50400.0],["2002-04-23",5.7281,5.8702,5.7281,5.8593,80800.0],["2002-04-24",5.8921,5.9795,5.8593,5.9467,88400.0],["2002-04-25",6.0123,6.1763,5.9905,6.1763,150400.0],["2002-04-26",6.1872,6.1872,5.9905,6.0145,102200.0],["2002-04-29",6.0189,6.0495,6.0123,6.0451,29000.0],["2002-04-30",6.0364,6.2047,6.0364,6.1763,106200.0],["2002-05-01",6.1654,6.1654,6.0123,6.0123,167400.0],["2002-05-02",6.0123,6.1982,6.0123,6.1982,93800.0],["2002-05-03",6.1938,6.3403,6.1938,6.3403,86000.0],["2002-05-06",6.3621,6.3665,6.2091,6.2528,124800.0],["2002-05-07",6.2528,6.2681,6.2091,6.2091,89400.0],["2002-05-08",6.231,6.3184,6.231,6.3119,66800.0],["2002-05-09",6.3184,6.3844,6.3075,6.3448,69200.0],["2002-05-10",6.3294,6.3404,6.224,6.2525,72000.0],["2002-05-13",6.2525,6.2855,6.1976,6.2415,150600.0],["2002-05-14",6.2613,6.3185,6.2525,6.3185,50000.0],["2002-05-15",6.3185,6.358,6.2855,6.3338,42400.0],["2002-05-16",6.3382,6.3426,6.224,6.2415,31600.0],["2002-05-17",6.2525,6.3514,6.2459,6.347,42800.0],["2002-05-20",6.3185,6.3404,6.2525,6.2525,34000.0],["2002-05-21",6.2635,6.347,6.2547,6.347,45000.0],["2002-05-22",6.3294,6.3338,6.2525,6.3338,29000.0],["2002-05-23",6.3426,6.3844,6.2635,6.3844,50800.0],["2002-05-24",6.3844,6.5602,6.3734,6.4173,48400.0],["2002-05-28",6.3954,6.3954,6.2218,6.3185,78200.0],["2002-05-29",6.3119,6.3119,6.2305,6.2635,23000.0],["2002-05-30",6.2745,6.3294,6.2239,6.3294,127200.0],["2002-05-31",6.3294,6.3954,6.2415,6.2437,67400.0],["2002-06-03",6.2635,6.2635,6.1097,6.1097,198800.0],["2002-06-04",6.1536,6.1536,6.0877,6.1272,89200.0],["2002-06-05",6.1272,6.136,6.0525,6.0547,37000.0],["2002-06-06",6.0657,6.0657,5.8459,5.8481,44800.0],["2002-06-07",5.8569,5.8569,5.824,5.8437,66000.0],["2002-06-10",5.8437,5.8437,5.7141,5.7251,66600.0],["2002-06-11",5.7251,5.747,5.7031,5.7031,103200.0],["2002-06-12",5.7141,5.7536,5.6613,5.747,88200.0],["2002-06-13",5.758,5.9338,5.758,5.8789,42400.0],["2002-06-14",5.8789,5.9998,5.8679,5.9668,62400.0],["2002-06-17",5.9448,6.0437,5.8547,5.9338,51800.0],["2002-06-18",5.9492,5.9492,5.8921,5.9338,27200.0],["2002-06-19",5.9009,5.9668,5.9009,5.9338,45400.0],["2002-06-20",5.9668,6.0657,5.9119,6.0437,94800.0],["2002-06-21",6.0437,6.1756,6.0437,6.1536,83800.0],["2002-06-24",6.1646,6.3075,6.1426,6.1448,107000.0],["2002-06-25",6.1448,6.1514,5.9338,5.9338,114000.0],["2002-06-26",5.8899,5.9668,5.7382,5.9668,77000.0],["2002-06-27",5.9668,5.9712,5.8899,5.8899,65800.0],["2002-06-28",5.9009,5.9492,5.4064,5.4064,335400.0],["2002-07-01",5.5492,5.5712,5.4328,5.4811,203200.0],["2002-07-02",5.4833,5.4833,5.2306,5.2416,312200.0],["2002-07-03",5.2394,5.2394,5.1075,5.1427,144200.0],["2002-07-05",5.1712,5.4394,5.1668,5.4394,24200.0],["2002-07-08",5.4723,5.5932,5.4591,5.5119,75000.0],["2002-07-09",5.4943,5.6042,5.4503,5.4943,41000.0],["2002-07-10",5.4833,5.5009,5.3075,5.3119,53400.0],["2002-07-11",5.3295,5.3295,5.1581,5.1646,45000.0],["2002-07-12",5.1866,5.2108,5.1207,5.1229,48400.0],["2002-07-15",5.1207,5.1646,4.9756,5.1427,44000.0],["2002-07-16",5.1646,5.1976,5.0548,5.0548,56600.0],["2002-07-17",5.0438,5.0438,4.9669,5.0108,41800.0],["2002-07-18",4.9998,4.9998,4.8152,4.9778,79000.0],["2002-07-19",4.9669,4.9669,4.813,4.846,59200.0],["2002-07-22",4.857,4.8745,4.6438,4.6438,102200.0],["2002-07-23",4.6438,4.6438,4.4834,4.4943,92000.0],["2002-07-24",4.4834,4.5537,4.4658,4.5493,103200.0],["2002-07-25",4.5603,4.7361,4.5603,4.7361,109400.0],["2002-07-26",4.7581,4.7581,4.6372,4.6921,64400.0],["2002-07-29",4.8899,5.0657,4.8899,5.0548,174000.0],["2002-07-30",5.0877,5.0987,4.835,4.9273,187000.0],["2002-07-31",4.9229,5.1537,4.8789,4.8789,185400.0],["2002-08-01",4.9009,5.0657,4.8372,4.9998,84000.0],["2002-08-02",5.0108,5.1427,5.0108,5.1163,75600.0],["2002-08-05",5.1317,5.3141,5.1317,5.2635,127400.0],["2002-08-06",5.2965,5.4086,5.2965,5.4064,118600.0],["2002-08-07",5.4833,5.5273,5.3778,5.3888,72800.0],["2002-08-08",5.3954,5.4883,5.3954,5.4861,84800.0],["2002-08-09",5.4728,5.4728,5.3844,5.3844,146000.0],["2002-08-12",5.4043,5.4043,5.1257,5.2407,110400.0],["2002-08-13",5.2407,5.2407,4.8426,4.9399,103800.0],["2002-08-14",4.9532,5.119,4.8647,5.119,76400.0],["2002-08-15",5.1301,5.2296,5.1146,5.1412,52400.0],["2002-08-16",5.1345,5.15,5.0638,5.15,63800.0],["2002-08-19",5.15,5.1721,5.0638,5.1301,40400.0],["2002-08-20",5.1633,5.1699,5.024,5.1124,107600.0],["2002-08-21",5.0969,5.1655,5.0306,5.119,87200.0],["2002-08-22",5.1301,5.2517,5.1146,5.2407,30000.0],["2002-08-23",5.223,5.3954,5.223,5.3645,88800.0],["2002-08-26",5.3512,5.4618,5.3158,5.4618,46600.0],["2002-08-27",5.4839,5.5392,5.464,5.464,39600.0],["2002-08-28",5.464,5.4773,5.3733,5.3778,39000.0],["2002-08-29",5.3954,5.4728,5.3733,5.4176,63200.0],["2002-08-30",5.4176,5.4419,5.4065,5.4286,47800.0],["2002-09-03",5.4618,5.4618,5.1743,5.181,57200.0],["2002-09-04",5.1964,5.1964,5.1301,5.1522,45400.0],["2002-09-05",5.1522,5.1522,5.0593,5.0792,91400.0],["2002-09-06",5.0792,5.0792,5.0549,5.0638,34000.0],["2002-09-09",5.0638,5.1522,5.0063,5.1478,53200.0],["2002-09-10",5.15,5.1655,5.0416,5.0947,23000.0],["2002-09-11",5.1168,5.1235,5.0815,5.0815,28000.0],["2002-09-12",5.0638,5.0638,4.8095,4.8095,95000.0],["2002-09-13",4.8095,4.8824,4.8095,4.8758,58400.0],["2002-09-16",4.8869,4.8869,4.8382,4.8382,69800.0],["2002-09-17",4.8692,4.8824,4.7807,4.8205,41200.0],["2002-09-18",4.8095,4.8095,4.6436,4.7254,68600.0],["2002-09-19",4.721,4.721,4.5994,4.6657,56400.0],["2002-09-20",4.6989,4.7188,4.6127,4.6215,85000.0],["2002-09-23",4.6105,4.6326,4.4114,4.4977,105800.0],["2002-09-24",4.5441,4.5508,4.4114,4.522,112000.0],["2002-09-25",4.522,4.6547,4.5109,4.648,102200.0],["2002-09-26",4.6547,4.7874,4.6326,4.7874,87400.0],["2002-09-27",4.7984,4.7984,4.5662,4.6436,47600.0],["2002-09-30",4.6326,4.721,4.5773,4.721,61200.0],["2002-10-01",4.721,4.9421,4.6503,4.9421,64600.0],["2002-10-02",4.9311,4.951,4.7144,4.7144,60200.0],["2002-10-03",4.71,4.8537,4.7077,4.8426,56000.0],["2002-10-04",4.8426,4.92,4.8316,4.8559,66800.0],["2002-10-07",4.8537,4.8869,4.8205,4.8559,94800.0],["2002-10-08",4.8559,4.9819,4.8559,4.9819,59800.0],["2002-10-09",4.9753,5.0173,4.9267,4.9753,287200.0],["2002-10-10",4.9643,5.0063,4.9643,4.9797,66400.0],["2002-10-11",4.9753,5.0439,4.9753,5.035,72000.0],["2002-10-14",4.9974,5.0217,4.9908,5.0173,381600.0],["2002-10-15",5.0173,5.119,5.0085,5.119,219400.0],["2002-10-16",5.1301,5.1301,5.0815,5.1124,68800.0],["2002-10-17",5.108,5.1721,5.1036,5.1257,73600.0],["2002-10-18",5.1257,5.1434,5.0748,5.1146,57000.0],["2002-10-21",5.119,5.2716,5.1168,5.2716,51600.0],["2002-10-22",5.2517,5.2584,5.1854,5.2473,46000.0],["2002-10-23",5.2628,5.2694,5.1876,5.2694,41000.0],["2002-10-24",5.2628,5.307,5.2075,5.2407,43000.0],["2002-10-25",5.2362,5.3291,5.2362,5.2849,47800.0],["2002-10-28",5.307,5.307,5.2296,5.2583,27800.0],["2002-10-29",5.2473,5.2473,5.1611,5.1832,22600.0],["2002-10-30",5.1743,5.1898,5.0837,5.1677,71200.0],["2002-10-31",5.1854,5.5392,5.1854,5.4817,122000.0],["2002-11-01",5.4728,5.7714,5.4728,5.7714,107000.0],["2002-11-04",5.7824,5.9704,5.6497,5.6829,134000.0],["2002-11-05",5.6719,5.7072,5.537,5.5945,71200.0],["2002-11-06",5.6276,5.8156,5.6232,5.694,249200.0],["2002-11-07",5.6719,5.7448,5.6652,5.6763,66000.0],["2002-11-08",5.6674,5.7139,5.6298,5.6497,44200.0],["2002-11-11",5.6453,5.6586,5.4839,5.5392,54000.0],["2002-11-12",5.5502,5.6895,5.506,5.5303,109200.0],["2002-11-13",5.5392,5.6321,5.5392,5.6166,52800.0],["2002-11-14",5.6166,5.6944,5.6121,5.6611,99600.0],["2002-11-15",5.6611,5.6944,5.6477,5.6833,49200.0],["2002-11-18",5.6944,5.6944,5.5498,5.6321,62000.0],["2002-11-19",5.6388,5.7834,5.6054,5.6366,50000.0],["2002-11-20",5.6366,5.6833,5.621,5.6833,32200.0],["2002-11-21",5.7055,5.7055,5.6054,5.6366,98400.0],["2002-11-22",5.6477,5.6878,5.6143,5.6522,51400.0],["2002-11-25",5.7723,5.7723,5.6611,5.7411,64600.0],["2002-11-26",5.7367,5.7367,5.5943,5.6188,62000.0],["2002-11-27",5.621,5.7434,5.621,5.7167,38600.0],["2002-11-29",5.7055,5.7278,5.6433,5.6433,29800.0],["2002-12-02",5.6544,5.7256,5.6544,5.7167,34200.0],["2002-12-03",5.7055,5.7945,5.7055,5.7589,69600.0],["2002-12-04",5.7523,5.7545,5.6633,5.6655,57600.0],["2002-12-05",5.6722,5.7278,5.6722,5.6833,90800.0],["2002-12-06",5.6766,5.6944,5.6388,5.6611,65000.0],["2002-12-09",5.6499,5.6499,5.5143,5.5165,113200.0],["2002-12-10",5.5165,5.6388,5.5165,5.6388,116000.0],["2002-12-11",5.6166,5.6166,5.452,5.472,195600.0],["2002-12-12",5.4742,5.5498,5.472,5.472,178000.0],["2002-12-13",5.4609,5.561,5.4609,5.5054,143000.0],["2002-12-16",5.4987,5.601,5.4898,5.5476,104400.0],["2002-12-17",5.5387,5.5498,5.4942,5.5031,53000.0],["2002-12-18",5.5031,5.5031,5.4542,5.4831,71000.0],["2002-12-19",5.4898,5.4898,5.4453,5.4564,63000.0],["2002-12-20",5.4764,5.4831,5.4275,5.4386,150000.0],["2002-12-23",5.4475,5.5054,5.4453,5.4898,115000.0],["2002-12-24",5.4898,5.4898,5.4631,5.472,24000.0],["2002-12-26",5.4831,5.492,5.4564,5.4564,49400.0],["2002-12-27",5.4542,5.4898,5.4497,5.4631,59200.0],["2002-12-30",5.4631,5.4631,5.4297,5.4319,107000.0],["2002-12-31",5.4319,5.4787,5.4275,5.4497,160200.0],["2003-01-02",5.4497,5.4698,5.4408,5.4564,143400.0],["2003-01-03",5.4542,5.5009,5.452,5.452,64600.0],["2003-01-06",5.4609,5.4787,5.4453,5.452,118400.0],["2003-01-07",5.452,5.4764,5.4364,5.4653,155000.0],["2003-01-08",5.4497,5.4564,5.4053,5.4053,91200.0],["2003-01-09",5.4053,5.6055,5.4053,5.5654,127200.0],["2003-01-10",5.5721,5.7011,5.5721,5.6277,82000.0],["2003-01-13",5.6277,5.6388,5.5788,5.6321,43200.0],["2003-01-14",5.6321,5.6366,5.5721,5.6366,38000.0],["2003-01-15",5.6277,5.6833,5.5943,5.6833,60600.0],["2003-01-16",5.6789,5.73,5.6611,5.7078,66000.0],["2003-01-17",5.7011,5.7055,5.6277,5.641,43000.0],["2003-01-21",5.6344,5.6344,5.4942,5.5387,64800.0],["2003-01-22",5.5387,5.5387,5.4942,5.4987,79600.0],["2003-01-23",5.5054,5.5632,5.4831,5.5365,37400.0],["2003-01-24",5.5276,5.5343,5.4164,5.4164,40000.0],["2003-01-27",5.4164,5.4164,5.2028,5.2028,77200.0],["2003-01-28",5.2073,5.2896,5.2073,5.2718,62000.0],["2003-01-29",5.2718,5.274,5.2006,5.2162,69000.0],["2003-01-30",5.2095,5.2651,5.105,5.1472,136200.0],["2003-01-31",5.1717,5.4942,5.1717,5.4208,137800.0],["2003-02-03",5.4053,5.6944,5.3919,5.5098,115000.0],["2003-02-04",5.4609,5.5387,5.3741,5.403,123600.0],["2003-02-05",5.4053,5.5143,5.3385,5.3496,110000.0],["2003-02-06",5.3385,5.3474,5.1895,5.2607,100600.0],["2003-02-07",5.2562,5.3919,5.2495,5.2718,76000.0],["2003-02-10",5.2673,5.5165,5.2607,5.4275,79200.0],["2003-02-11",5.4164,5.5076,5.3474,5.383,106000.0],["2003-02-12",5.383,5.4119,5.3296,5.3296,48800.0],["2003-02-13",5.3498,5.596,5.3475,5.5423,81400.0],["2003-02-14",5.5423,5.5579,5.3475,5.3722,119400.0],["2003-02-18",5.3677,5.4393,5.361,5.4013,65000.0],["2003-02-19",5.4013,5.4013,5.2244,5.2267,47200.0],["2003-02-20",5.2267,5.2379,5.1483,5.155,48000.0],["2003-02-21",5.1483,5.1752,5.0901,5.1752,43400.0],["2003-02-24",5.1707,5.1707,4.9581,4.9916,150600.0],["2003-02-25",4.9872,5.0812,4.9401,5.0812,50800.0],["2003-02-26",5.0722,5.1147,5.0588,5.108,36200.0],["2003-02-27",5.1304,5.1774,5.07,5.1774,38600.0],["2003-02-28",5.1774,5.1931,5.1259,5.1438,30200.0],["2003-03-03",5.1528,5.2132,5.1461,5.1506,52800.0],["2003-03-04",5.1506,5.1707,5.1304,5.1326,56600.0],["2003-03-05",5.1326,5.1595,5.1259,5.1461,72200.0],["2003-03-06",5.1371,5.1617,5.1259,5.1259,74400.0],["2003-03-07",5.1371,5.1819,5.1304,5.1506,35400.0],["2003-03-10",5.1483,5.1662,5.1416,5.1416,35800.0],["2003-03-11",5.1931,5.2267,5.1438,5.1595,81200.0],["2003-03-12",5.155,5.1998,5.1035,5.1035,60400.0],["2003-03-13",5.1147,5.1931,5.1147,5.1931,59400.0],["2003-03-14",5.2043,5.3162,5.1998,5.2826,92200.0],["2003-03-17",5.2602,5.3811,5.1483,5.2043,191400.0],["2003-03-18",5.1931,5.2602,5.1931,5.2558,74000.0],["2003-03-19",5.2446,5.2602,5.2155,5.2602,62200.0],["2003-03-20",5.249,5.267,5.1573,5.2513,70000.0],["2003-03-21",5.2401,5.3722,5.2088,5.361,95800.0],["2003-03-24",5.2938,5.2938,5.1438,5.1438,95200.0],["2003-03-25",5.1438,5.1438,4.9804,5.0431,132800.0],["2003-03-26",5.0431,5.0745,4.9983,4.9983,109400.0],["2003-03-27",4.9983,5.0722,4.9916,5.0476,86400.0],["2003-03-28",5.0409,5.0946,5.0297,5.0476,52400.0],["2003-03-31",5.0431,5.1259,5.0185,5.0364,66200.0],["2003-04-01",5.0364,5.0991,5.0252,5.0991,114800.0],["2003-04-02",5.1013,5.1013,5.0655,5.0812,99800.0],["2003-04-03",5.0722,5.1147,5.061,5.07,69400.0],["2003-04-04",5.0789,5.0812,5.0588,5.07,42200.0],["2003-04-07",5.0812,5.1147,5.0543,5.0655,76400.0],["2003-04-08",5.0498,5.0722,5.0207,5.0274,33600.0],["2003-04-09",5.0252,5.0879,4.8887,4.8976,108000.0],["2003-04-10",4.8976,4.8976,4.7678,4.8685,168600.0],["2003-04-11",4.8797,4.9088,4.8193,4.8305,51800.0],["2003-04-14",4.8237,4.911,4.817,4.9066,61200.0],["2003-04-15",4.9021,4.9021,4.8305,4.8506,89000.0],["2003-04-16",4.8394,4.8394,4.723,4.723,142400.0],["2003-04-17",4.7454,4.8237,4.7454,4.8126,46800.0],["2003-04-21",4.817,4.9827,4.817,4.9827,85000.0],["2003-04-22",4.9916,5.0364,4.8909,4.8909,105000.0],["2003-04-23",4.9312,5.1035,4.9245,5.0543,106800.0],["2003-04-24",5.0454,5.0476,4.6917,4.7163,245600.0],["2003-04-25",4.7163,4.9222,4.7163,4.9133,123200.0],["2003-04-28",4.9133,5.07,4.9133,5.07,68200.0],["2003-04-29",5.07,5.1125,5.0028,5.0073,74200.0],["2003-04-30",4.9916,4.9916,4.8999,4.8999,121000.0],["2003-05-01",4.8999,5.0364,4.8842,5.0319,153800.0],["2003-05-02",5.0364,5.0924,5.0364,5.0879,89400.0],["2003-05-05",5.0968,5.1259,5.0185,5.0274,87000.0],["2003-05-06",5.0252,5.1371,5.023,5.1371,157800.0],["2003-05-07",5.1371,5.2088,5.1147,5.1394,116800.0],["2003-05-08",5.1596,5.1709,5.1281,5.1371,45200.0],["2003-05-09",5.1371,5.2498,5.1371,5.2385,60200.0],["2003-05-12",5.2948,5.2948,5.2002,5.2025,88200.0],["2003-05-13",5.216,5.2475,5.2092,5.234,120400.0],["2003-05-14",5.2385,5.261,5.2182,5.2588,110600.0],["2003-05-15",5.2588,5.3196,5.2588,5.261,132200.0],["2003-05-16",5.2498,5.261,5.1822,5.1822,81200.0],["2003-05-19",5.1822,5.2205,5.1484,5.1484,80000.0],["2003-05-20",5.1709,5.243,5.1709,5.2047,75200.0],["2003-05-21",5.2025,5.2025,5.1484,5.1777,71200.0],["2003-05-22",5.1777,5.1912,5.1687,5.1732,62000.0],["2003-05-23",5.1754,5.216,5.1754,5.1934,25800.0],["2003-05-27",5.2047,5.2565,5.1754,5.2362,77400.0],["2003-05-28",5.2272,5.3061,5.2272,5.2948,27200.0],["2003-05-29",5.3061,5.3624,5.2836,5.3174,46600.0],["2003-05-30",5.3196,5.4187,5.3196,5.4187,51400.0],["2003-06-02",5.4413,5.5472,5.4368,5.4435,59200.0],["2003-06-03",5.4525,5.4796,5.43,5.4706,51200.0],["2003-06-04",5.4931,5.5697,5.4931,5.5359,35400.0],["2003-06-05",5.5314,5.5584,5.4638,5.4728,51600.0],["2003-06-06",5.4638,5.5517,5.4638,5.5201,57000.0],["2003-06-09",5.5382,5.5562,5.5224,5.5382,102200.0],["2003-06-10",5.5404,5.6441,5.5404,5.6013,68200.0],["2003-06-11",5.5832,5.617,5.5675,5.59,41200.0],["2003-06-12",5.599,5.6441,5.5945,5.6148,87800.0],["2003-06-13",5.6148,5.617,5.4976,5.4976,36000.0],["2003-06-16",5.5021,5.599,5.5021,5.599,70200.0],["2003-06-17",5.599,5.6553,5.599,5.626,71600.0],["2003-06-18",5.6215,5.6441,5.5967,5.6193,60200.0],["2003-06-19",5.5877,5.6103,5.4075,5.4368,101600.0],["2003-06-20",5.4458,5.4931,5.4413,5.4751,72600.0],["2003-06-23",5.4751,5.4818,5.3962,5.3962,44600.0],["2003-06-24",5.403,5.4413,5.3962,5.4075,37000.0],["2003-06-25",5.4097,5.4525,5.3624,5.3804,82000.0],["2003-06-26",5.3962,5.4458,5.385,5.4233,45600.0],["2003-06-27",5.4142,5.5765,5.4142,5.5382,79200.0],["2003-06-30",5.5494,5.5517,5.439,5.439,405200.0],["2003-07-01",5.43,5.439,5.403,5.4187,46400.0],["2003-07-02",5.421,5.5314,5.421,5.5314,82200.0],["2003-07-03",5.5314,5.5922,5.5314,5.5765,30600.0],["2003-07-07",5.5922,5.6666,5.5134,5.6305,78400.0],["2003-07-08",5.6508,5.6576,5.617,5.6441,128400.0],["2003-07-09",5.6396,5.6508,5.5877,5.6328,87000.0],["2003-07-10",5.6215,5.6328,5.5562,5.5584,38600.0],["2003-07-11",5.5427,5.7004,5.5427,5.6666,50400.0],["2003-07-14",5.6779,5.6824,5.5877,5.5877,36200.0],["2003-07-15",5.5652,5.5742,5.4863,5.5652,34600.0],["2003-07-16",5.5765,5.6328,5.5765,5.599,36200.0],["2003-07-17",5.5922,5.6215,5.5697,5.599,55200.0],["2003-07-18",5.6125,5.6193,5.5629,5.608,63200.0],["2003-07-21",5.5967,5.7094,5.5742,5.6891,85200.0],["2003-07-22",5.6891,5.8919,5.6891,5.8063,150600.0],["2003-07-23",5.8243,5.8468,5.7364,5.7454,68600.0],["2003-07-24",5.7364,5.8581,5.6779,5.6779,59200.0],["2003-07-25",5.6891,5.7229,5.6621,5.6801,41800.0],["2003-07-28",5.6824,5.7657,5.6801,5.7004,96000.0],["2003-07-29",5.7139,5.7747,5.7139,5.7635,41200.0],["2003-07-30",5.768,5.8311,5.7252,5.813,78400.0],["2003-07-31",5.7792,5.7792,5.6598,5.6869,86800.0],["2003-08-01",5.6869,5.6981,5.5179,5.5652,109000.0],["2003-08-04",5.5584,5.5765,5.5134,5.5427,33600.0],["2003-08-05",5.5382,5.5517,5.43,5.4976,70600.0],["2003-08-06",5.5156,5.5607,5.4751,5.4751,62600.0],["2003-08-07",5.4751,5.4751,5.3624,5.3962,46200.0],["2003-08-08",5.3624,5.4052,5.3331,5.3534,57800.0],["2003-08-11",5.3489,5.3512,5.2408,5.2836,76000.0],["2003-08-12",5.2858,5.3354,5.2723,5.3354,62000.0],["2003-08-13",5.3331,5.3737,5.3309,5.3467,101800.0],["2003-08-14",5.3489,5.4872,5.3353,5.4872,41800.0],["2003-08-15",5.4986,5.5507,5.4986,5.5485,23600.0],["2003-08-18",5.5598,5.6074,5.4305,5.4419,58400.0],["2003-08-19",5.4578,5.5553,5.4578,5.5417,50600.0],["2003-08-20",5.5212,5.5779,5.5144,5.5711,48000.0],["2003-08-21",5.5757,5.6913,5.5757,5.6913,63600.0],["2003-08-22",5.6913,5.7026,5.4487,5.4532,82200.0],["2003-08-25",5.451,5.4986,5.4101,5.4782,77400.0],["2003-08-26",5.4759,5.4782,5.4192,5.4464,80000.0],["2003-08-27",5.4396,5.6278,5.4396,5.5961,51400.0],["2003-08-28",5.6119,5.6233,5.4419,5.4646,68200.0],["2003-08-29",5.4759,5.5439,5.4532,5.4759,33000.0],["2003-09-02",5.485,5.6573,5.485,5.6346,86200.0],["2003-09-03",5.646,5.7276,5.6346,5.6686,72400.0],["2003-09-04",5.6845,5.7366,5.6732,5.7253,85200.0],["2003-09-05",5.7026,5.7367,5.68,5.68,34800.0],["2003-09-08",5.68,5.7661,5.68,5.7298,52000.0],["2003-09-09",5.7367,5.8727,5.7253,5.7593,49600.0],["2003-09-10",5.748,5.748,5.7253,5.7367,47600.0],["2003-09-11",5.7321,5.782,5.7253,5.7321,81600.0],["2003-09-12",5.7321,5.85,5.7253,5.8319,25400.0],["2003-09-15",5.8273,5.8273,5.7253,5.7593,98400.0],["2003-09-16",5.7593,5.7797,5.748,5.7548,48800.0],["2003-09-17",5.7525,5.884,5.7435,5.884,135400.0],["2003-09-18",5.884,6.0087,5.884,6.0087,92600.0],["2003-09-19",5.9974,6.0654,5.9906,5.9997,204800.0],["2003-09-22",5.9838,5.9838,5.8047,5.816,76200.0],["2003-09-23",5.8319,5.9067,5.8274,5.884,49800.0],["2003-09-24",5.884,5.9543,5.884,5.9521,103600.0],["2003-09-25",5.9611,5.9611,5.816,5.8455,63200.0],["2003-09-26",5.8455,5.8455,5.7253,5.7253,35000.0],["2003-09-29",5.7367,5.7933,5.7185,5.7185,132800.0],["2003-09-30",5.7366,5.7593,5.714,5.7253,269000.0],["2003-10-01",5.7253,5.7707,5.7253,5.7503,187600.0],["2003-10-02",5.7367,5.841,5.7367,5.841,43800.0],["2003-10-03",5.85,5.9861,5.85,5.8818,79600.0],["2003-10-06",5.85,5.9407,5.85,5.9407,39800.0],["2003-10-07",5.9294,6.0178,5.8954,6.0178,40600.0],["2003-10-08",6.0087,6.0178,5.9294,5.9294,47400.0],["2003-10-09",5.9521,5.9906,5.8954,5.9112,58600.0],["2003-10-10",5.9067,5.9226,5.8727,5.884,75800.0],["2003-10-13",5.8954,6.0994,5.8954,6.0314,63400.0],["2003-10-14",6.0768,6.0768,6.0087,6.0201,90600.0],["2003-10-15",6.0314,6.0382,5.9249,5.9407,54200.0],["2003-10-16",5.9385,5.9589,5.8954,5.9407,53600.0],["2003-10-17",5.9589,5.9838,5.7979,5.8024,51800.0],["2003-10-20",5.8024,5.8274,5.7548,5.782,51800.0],["2003-10-21",5.7933,5.8092,5.7593,5.7707,45800.0],["2003-10-22",5.7933,5.7933,5.6868,5.7298,101800.0],["2003-10-23",5.7253,5.8092,5.7253,5.7389,45600.0],["2003-10-24",5.7299,5.7299,5.68,5.68,54200.0],["2003-10-27",5.6913,5.7253,5.6868,5.714,61400.0],["2003-10-28",5.7366,5.748,5.7185,5.7276,61800.0],["2003-10-29",5.7276,5.8024,5.7276,5.7571,104400.0],["2003-10-30",5.8047,5.9294,5.8047,5.9294,261000.0],["2003-10-31",5.9407,6.045,5.9407,6.0314,120400.0],["2003-11-03",6.0428,6.1788,6.0428,6.1335,105000.0],["2003-11-04",6.1335,6.2128,6.0541,6.0541,89000.0],["2003-11-05",6.0768,6.1969,6.0496,6.1969,87800.0],["2003-11-06",6.1901,6.2264,6.1607,6.2264,41800.0],["2003-11-07",6.2264,6.3353,6.2174,6.3149,63800.0],["2003-11-10",6.3035,6.3035,6.1765,6.1901,57200.0],["2003-11-11",6.1675,6.1675,6.0246,6.0768,55000.0],["2003-11-12",6.0813,6.1199,6.079,6.1108,52800.0],["2003-11-13",6.1199,6.2932,6.1108,6.2385,75600.0],["2003-11-14",6.2476,6.2613,6.1313,6.145,38400.0],["2003-11-17",6.1564,6.1792,6.0948,6.1792,65200.0],["2003-11-18",6.1723,6.2339,6.0834,6.1267,37600.0],["2003-11-19",6.1108,6.1792,6.088,6.1564,45600.0],["2003-11-20",6.1359,6.2043,6.1359,6.1974,59000.0],["2003-11-21",6.2704,6.2704,6.2065,6.2704,43800.0],["2003-11-24",6.2864,6.4186,6.2864,6.3388,71600.0],["2003-11-25",6.3434,6.3798,6.3274,6.3616,38200.0],["2003-11-26",6.3798,6.3844,6.3525,6.3821,38000.0],["2003-11-28",6.3821,6.3844,6.3183,6.3206,28800.0],["2003-12-01",6.3342,6.4049,6.3251,6.3662,106600.0],["2003-12-02",6.4118,6.414,6.3502,6.3525,37200.0],["2003-12-03",6.3525,6.414,6.3206,6.3844,146000.0],["2003-12-04",6.3844,6.4528,6.3342,6.4368,92800.0],["2003-12-05",6.4368,6.4528,6.3844,6.4323,107600.0],["2003-12-08",6.4346,6.4346,6.373,6.3867,143400.0],["2003-12-09",6.3776,6.3958,6.3388,6.3798,108800.0],["2003-12-10",6.3753,6.4026,6.3388,6.3798,51400.0],["2003-12-11",6.4072,6.4482,6.3844,6.43,95600.0],["2003-12-12",6.4642,6.5554,6.4437,6.5554,69800.0],["2003-12-15",6.5896,6.6238,6.3502,6.3502,100800.0],["2003-12-16",6.3616,6.4642,6.3411,6.4528,68200.0],["2003-12-17",6.4642,6.4688,6.373,6.4642,56400.0],["2003-12-18",6.4984,6.5258,6.4779,6.503,56400.0],["2003-12-19",6.5258,6.5326,6.4414,6.4528,94000.0],["2003-12-22",6.4756,6.5326,6.4756,6.528,55600.0],["2003-12-23",6.5098,6.601,6.4779,6.601,83400.0],["2003-12-24",6.5851,6.601,6.5326,6.544,67800.0],["2003-12-26",6.5554,6.5668,6.5098,6.5668,17600.0],["2003-12-29",6.5554,6.658,6.5554,6.6307,81200.0],["2003-12-30",6.601,6.9088,6.5987,6.9088,215400.0],["2003-12-31",6.9658,6.9658,6.7743,6.7903,193200.0],["2004-01-02",6.7903,6.9658,6.7903,6.9658,138000.0],["2004-01-05",6.9316,6.9772,6.8997,6.9772,101600.0],["2004-01-06",6.9886,7.0092,6.8404,6.8404,80800.0],["2004-01-07",6.8404,6.9088,6.8336,6.9088,109600.0],["2004-01-08",6.9202,6.9453,6.8974,6.9202,72400.0],["2004-01-09",6.9202,6.9339,6.8222,6.8541,89400.0],["2004-01-12",6.8632,6.8974,6.8267,6.8906,111200.0],["2004-01-13",6.9134,6.9202,6.7036,6.8404,128000.0],["2004-01-14",6.8518,6.8974,6.8518,6.8974,48200.0],["2004-01-15",6.9088,6.9088,6.8085,6.8746,80000.0],["2004-01-16",6.8632,6.9043,6.8541,6.8701,101200.0],["2004-01-20",6.8518,6.9088,6.8336,6.9088,74600.0],["2004-01-21",6.9088,6.9772,6.9088,6.9772,90600.0],["2004-01-22",6.9772,7.0114,6.9772,7.0069,111600.0],["2004-01-23",7.0114,7.0137,6.9225,6.9271,140200.0],["2004-01-26",6.9271,6.9727,6.9271,6.9499,91000.0],["2004-01-27",6.9544,6.9864,6.9202,6.9658,159000.0],["2004-01-28",6.9727,6.9886,6.8701,6.9316,157600.0],["2004-01-29",6.9886,7.2509,6.9202,7.2395,272400.0],["2004-01-30",7.2509,7.2737,7.1847,7.2737,148400.0],["2004-02-02",7.1825,7.3079,7.1596,7.2737,210800.0],["2004-02-03",7.2965,7.4333,7.2965,7.3421,79800.0],["2004-02-04",7.3535,7.3535,7.0912,7.1254,118400.0],["2004-02-05",7.1277,7.1939,7.1254,7.1254,60000.0],["2004-02-06",7.1368,7.2942,7.1368,7.2828,70600.0],["2004-02-09",7.2828,7.301,7.2486,7.2873,31600.0],["2004-02-10",7.2965,7.5245,7.2965,7.5245,88400.0],["2004-02-11",7.5359,7.618,7.5017,7.618,102800.0],["2004-02-12",7.5928,7.6271,7.5584,7.6111,79800.0],["2004-02-13",7.5813,7.5928,7.4668,7.5011,65400.0],["2004-02-17",7.4897,7.6042,7.2996,7.6042,293000.0],["2004-02-18",7.6042,7.6111,7.4668,7.4989,75400.0],["2004-02-19",7.524,7.6111,7.524,7.547,58800.0],["2004-02-20",7.5515,7.5515,7.4508,7.4897,105800.0],["2004-02-23",7.5057,7.508,7.4324,7.4599,66600.0],["2004-02-24",7.4668,7.4943,7.3981,7.453,89600.0],["2004-02-25",7.4485,7.5813,7.4324,7.5813,84200.0],["2004-02-26",7.5859,7.6615,7.5469,7.6615,126600.0],["2004-02-27",7.65,7.6661,7.618,7.6386,100600.0],["2004-03-01",7.6386,7.6958,7.5813,7.6958,86200.0],["2004-03-02",7.7073,7.847,7.7027,7.7485,126800.0],["2004-03-03",7.7485,7.7554,7.6363,7.7119,72800.0],["2004-03-04",7.7416,7.7874,7.7096,7.7531,74000.0],["2004-03-05",7.7531,7.7554,7.6958,7.7348,108400.0],["2004-03-08",7.7371,7.7416,7.6042,7.6523,87800.0],["2004-03-09",7.6729,7.7416,7.6294,7.6317,103600.0],["2004-03-10",7.6271,7.65,7.3637,7.3637,123800.0],["2004-03-11",7.366,7.3729,7.1461,7.1461,137600.0],["2004-03-12",7.1461,7.3706,7.0545,7.3271,154400.0],["2004-03-15",7.295,7.3065,7.1003,7.1461,276400.0],["2004-03-16",7.2034,7.2538,7.1003,7.1095,101600.0],["2004-03-17",7.1461,7.3271,7.1461,7.3271,77800.0],["2004-03-18",7.3271,7.3271,7.1896,7.208,91400.0],["2004-03-19",7.2492,7.2607,7.169,7.1828,57800.0],["2004-03-22",7.1919,7.1919,7.0889,7.0889,126600.0],["2004-03-23",7.1232,7.1347,7.0431,7.0499,119600.0],["2004-03-24",7.0545,7.1141,7.0316,7.0774,111200.0],["2004-03-25",7.1003,7.1347,7.0362,7.1164,132200.0],["2004-03-26",7.1347,7.1965,7.1232,7.1576,112800.0],["2004-03-29",7.1644,7.2446,7.0934,7.2011,180400.0],["2004-03-30",7.1919,7.3294,7.1919,7.3294,72200.0],["2004-03-31",7.3362,7.3981,7.2629,7.3981,91200.0],["2004-04-01",7.3981,7.5836,7.3981,7.5836,75200.0],["2004-04-02",7.6019,7.8149,7.5905,7.7371,159200.0],["2004-04-05",7.6798,7.6798,7.5332,7.5928,117800.0],["2004-04-06",7.5813,7.6981,7.5515,7.5813,257400.0],["2004-04-07",7.5584,7.7416,7.4851,7.6935,147000.0],["2004-04-08",7.7302,7.7508,7.6294,7.6729,98000.0],["2004-04-12",7.6729,7.6958,7.6134,7.6958,57400.0],["2004-04-13",7.7073,7.7073,7.5126,7.5126,124600.0],["2004-04-14",7.4553,7.4805,7.3362,7.366,81400.0],["2004-04-15",7.3866,7.5103,7.3752,7.4141,66200.0],["2004-04-16",7.4141,7.5882,7.1576,7.3294,154400.0],["2004-04-19",7.3752,7.4485,7.2652,7.3706,91000.0],["2004-04-20",7.421,7.5928,7.2607,7.3339,98600.0],["2004-04-21",7.3339,7.3752,7.2034,7.2881,71000.0],["2004-04-22",7.2881,7.5676,7.2881,7.5676,120600.0],["2004-04-23",7.5584,7.5584,7.2377,7.366,109200.0],["2004-04-26",7.2607,7.3294,7.1599,7.2721,225800.0],["2004-04-27",7.2881,7.5011,7.2881,7.4027,65600.0],["2004-04-28",7.295,7.3637,7.2148,7.2996,163600.0],["2004-04-29",7.2721,7.2721,6.9171,6.9881,133200.0],["2004-04-30",7.0774,7.1713,6.9102,7.098,138400.0],["2004-05-03",7.066,7.066,6.853,6.8713,186600.0],["2004-05-04",6.8713,6.9652,6.7797,6.9629,167800.0],["2004-05-05",6.9721,7.0133,6.8736,6.9148,130800.0],["2004-05-06",6.9056,7.0179,6.8644,6.94,129000.0],["2004-05-07",6.9285,6.9858,6.8598,6.8942,250600.0],["2004-05-10",6.9194,6.9194,6.814,6.8232,156400.0],["2004-05-11",6.8713,6.9033,6.7384,6.8255,122200.0],["2004-05-12",6.8026,6.8026,6.4453,6.5689,240200.0],["2004-05-13",6.5966,6.6081,6.4999,6.5782,214200.0],["2004-05-14",6.5966,6.8268,6.5275,6.7002,160200.0],["2004-05-17",6.6956,6.7324,6.5874,6.638,147400.0],["2004-05-18",6.6587,6.6587,6.5045,6.5874,105400.0],["2004-05-19",6.6196,6.7232,6.4308,6.4861,102200.0],["2004-05-20",6.4469,6.5344,6.3778,6.5045,116400.0],["2004-05-21",6.562,6.6081,6.4953,6.6081,67600.0],["2004-05-24",6.6081,6.6081,6.4976,6.539,59800.0],["2004-05-25",6.562,6.6081,6.5022,6.562,159800.0],["2004-05-26",6.562,6.562,6.4446,6.5505,90200.0],["2004-05-27",6.5505,6.5505,6.4976,6.539,94400.0],["2004-05-28",6.5505,6.5505,6.4446,6.4814,57800.0],["2004-06-01",6.539,6.76,6.4976,6.6334,146800.0],["2004-06-02",6.6541,6.7808,6.6058,6.7462,251600.0],["2004-06-03",6.7232,6.7232,6.6012,6.6127,148800.0],["2004-06-04",6.6426,6.7094,6.5735,6.5782,114800.0],["2004-06-07",6.5966,6.7416,6.5966,6.7278,56200.0],["2004-06-08",6.7347,6.7923,6.7002,6.7301,84800.0],["2004-06-09",6.7347,6.7554,6.6081,6.6081,101800.0],["2004-06-10",6.6219,6.6887,6.6104,6.6288,125200.0],["2004-06-14",6.6426,6.6472,6.4469,6.4469,132000.0],["2004-06-15",6.4584,6.539,6.4584,6.4814,107000.0],["2004-06-16",6.5275,6.7716,6.5275,6.7232,346400.0],["2004-06-17",6.7232,6.9535,6.7232,6.9189,222200.0],["2004-06-18",6.9189,6.9627,6.8268,6.8982,224600.0],["2004-06-21",6.8614,6.8614,6.714,6.7278,63400.0],["2004-06-22",6.7854,6.8383,6.7117,6.7531,215600.0],["2004-06-23",6.767,6.8844,6.7117,6.8821,55200.0],["2004-06-24",6.8821,6.9166,6.8383,6.8844,160800.0],["2004-06-25",6.9074,6.9074,6.7347,6.7347,254200.0],["2004-06-28",6.7347,6.767,6.6541,6.6772,189200.0],["2004-06-29",6.7002,6.8867,6.7002,6.8867,211800.0],["2004-06-30",6.9074,7.0939,6.9074,7.0525,160200.0],["2004-07-01",7.0916,7.1376,7.0225,7.0386,205000.0],["2004-07-02",7.0225,7.0409,6.9535,7.0064,41400.0],["2004-07-06",7.0455,7.0617,6.8383,6.8383,171600.0],["2004-07-07",6.8383,6.9212,6.8383,6.9005,157800.0],["2004-07-08",6.9005,6.9189,6.8061,6.8383,195600.0],["2004-07-09",6.8614,6.8844,6.7278,6.7278,106600.0],["2004-07-12",6.7278,6.8544,6.6818,6.8383,204800.0],["2004-07-13",6.8383,6.8775,6.8084,6.8429,51200.0],["2004-07-14",6.8383,6.9304,6.8199,6.8268,54400.0],["2004-07-15",6.8268,6.8844,6.8176,6.8268,59200.0],["2004-07-16",6.8498,6.8913,6.7255,6.7439,83400.0],["2004-07-19",6.7693,6.8153,6.7462,6.8153,45800.0],["2004-07-20",6.8107,6.8729,6.7693,6.8498,41600.0],["2004-07-21",6.8844,6.8844,6.5966,6.5989,73600.0],["2004-07-22",6.6081,6.7232,6.5989,6.5989,98200.0],["2004-07-23",6.6012,6.6196,6.516,6.5275,65000.0],["2004-07-26",6.516,6.5735,6.4377,6.4699,130400.0],["2004-07-27",6.4607,6.562,6.4492,6.4837,67400.0],["2004-07-28",6.5137,6.6081,6.4469,6.4976,75800.0],["2004-07-29",6.539,6.7324,6.4722,6.7301,60200.0],["2004-07-30",6.7117,6.7232,6.4953,6.5045,153600.0],["2004-08-02",6.493,6.6795,6.493,6.6426,135400.0],["2004-08-03",6.6311,6.6426,6.5851,6.6081,98000.0],["2004-08-04",6.5851,6.7071,6.539,6.6772,140600.0],["2004-08-05",6.6541,6.7324,6.6104,6.6702,110400.0],["2004-08-06",6.6818,6.6841,6.539,6.5851,173800.0],["2004-08-09",6.562,6.562,6.4009,6.4308,75000.0],["2004-08-10",6.4768,6.7693,6.4768,6.7693,103200.0],["2004-08-11",6.7462,6.8245,6.6035,6.8061,80800.0],["2004-08-12",6.7575,6.7575,6.5492,6.621,69400.0],["2004-08-13",6.6881,6.739,6.6858,6.695,41600.0],["2004-08-16",6.7344,6.8616,6.7344,6.8385,74200.0],["2004-08-17",6.8732,6.9658,6.7876,6.8431,92400.0],["2004-08-18",6.8038,7.0074,6.8038,6.9264,63200.0],["2004-08-19",6.8732,7.0005,6.8686,6.9426,55600.0],["2004-08-20",6.9773,7.0468,6.8616,7.0468,49000.0],["2004-08-23",7.0121,7.0144,6.8547,6.9426,106400.0],["2004-08-24",6.9658,7.0398,6.9449,7.0398,102800.0],["2004-08-25",7.0421,7.0838,6.9843,7.0306,175800.0],["2004-08-26",7.0329,7.063,7.0005,7.0213,116000.0],["2004-08-27",7.056,7.1046,7.0028,7.0977,51600.0],["2004-08-30",7.0745,7.1046,6.975,7.0375,51600.0],["2004-08-31",7.0144,7.0676,7.0051,7.0375,34200.0],["2004-09-01",7.0815,7.2227,7.0815,7.1764,175000.0],["2004-09-02",7.2088,7.3708,7.1833,7.2666,49000.0],["2004-09-03",7.3245,7.4518,7.2666,7.4101,108000.0],["2004-09-07",7.498,7.5466,7.4101,7.5073,68600.0],["2004-09-08",7.5073,7.5443,7.387,7.417,110000.0],["2004-09-09",7.4518,7.5698,7.4055,7.542,66200.0],["2004-09-10",7.549,7.5559,7.4633,7.5142,59400.0],["2004-09-13",7.5212,7.5767,7.5027,7.5304,27000.0],["2004-09-14",7.5328,7.5559,7.38,7.4101,65200.0],["2004-09-15",7.4101,7.4356,7.3638,7.4286,127200.0],["2004-09-16",7.4749,7.6323,7.4749,7.5605,37200.0],["2004-09-17",7.6323,7.6323,7.3638,7.3638,82600.0],["2004-09-20",7.3638,7.4309,7.3499,7.3523,33000.0],["2004-09-21",7.3684,7.498,7.343,7.4911,27000.0],["2004-09-22",7.468,7.468,7.3129,7.3175,52200.0],["2004-09-23",7.3199,7.3846,7.2736,7.2736,63200.0],["2004-09-24",7.2851,7.3013,7.2435,7.2458,38600.0],["2004-09-27",7.2088,7.2203,7.1393,7.1926,82200.0],["2004-09-28",7.1926,7.3823,7.1717,7.3499,45400.0],["2004-09-29",7.3708,7.5235,7.2898,7.5073,60200.0],["2004-09-30",7.498,7.6138,7.3476,7.498,67600.0],["2004-10-01",7.542,7.8683,7.542,7.8683,105200.0],["2004-10-04",7.7526,7.866,7.7295,7.8105,101800.0],["2004-10-05",7.7179,7.7757,7.5675,7.6346,80400.0],["2004-10-06",7.5767,7.6832,7.5652,7.6138,83200.0],["2004-10-07",7.6138,7.6138,7.4356,7.4356,36200.0],["2004-10-08",7.4934,7.5929,7.4402,7.468,70800.0],["2004-10-11",7.4703,7.5397,7.4494,7.4795,44600.0],["2004-10-12",7.4795,7.5189,7.387,7.5189,69800.0],["2004-10-13",7.5189,7.542,7.3546,7.3939,44800.0],["2004-10-14",7.3546,7.3546,7.1741,7.1879,52400.0],["2004-10-15",7.1879,7.3083,7.181,7.2898,34400.0],["2004-10-18",7.2666,7.2921,7.1648,7.1972,41400.0],["2004-10-19",7.1972,7.3106,7.1741,7.1764,44600.0],["2004-10-20",7.1764,7.2389,7.1648,7.1972,96800.0],["2004-10-21",7.255,7.2898,7.1741,7.2273,52600.0],["2004-10-22",7.2666,7.336,7.1764,7.2551,74200.0],["2004-10-25",7.2666,7.306,7.1903,7.1903,66200.0],["2004-10-26",7.2319,7.2597,7.1787,7.1995,68000.0],["2004-10-27",7.2018,7.3129,7.2018,7.2666,127400.0],["2004-10-28",7.2319,7.2898,7.1764,7.2527,145800.0],["2004-10-29",7.2736,7.3661,7.1926,7.3037,86200.0],["2004-11-01",7.2666,7.4726,7.2388,7.4726,36200.0],["2004-11-02",7.498,7.7063,7.3985,7.4008,107000.0],["2004-11-03",7.4286,7.66,7.4286,7.6138,120200.0],["2004-11-04",7.5906,7.7966,7.5698,7.6138,124800.0],["2004-11-05",7.6323,7.6762,7.5837,7.6068,62800.0],["2004-11-08",7.5721,7.6022,7.5166,7.579,92400.0],["2004-11-09",7.5767,7.6184,7.5281,7.6138,45400.0],["2004-11-10",7.6114,7.6905,7.6091,7.6347,46000.0],["2004-11-11",7.6138,7.723,7.544,7.6742,70400.0],["2004-11-12",7.6742,7.8114,7.6021,7.737,33200.0],["2004-11-15",7.7649,7.7649,7.5789,7.6719,43400.0],["2004-11-16",7.7044,7.7928,7.6138,7.7207,97200.0],["2004-11-17",7.7602,7.8997,7.73,7.7463,46600.0],["2004-11-18",7.7416,7.7416,7.6068,7.6835,117800.0],["2004-11-19",7.6719,7.6719,7.5301,7.6021,84000.0],["2004-11-22",7.6021,7.902,7.5789,7.8997,67800.0],["2004-11-23",7.8904,7.8927,7.7416,7.8858,68800.0],["2004-11-24",7.8927,8.0601,7.8555,8.0392,92000.0],["2004-11-26",8.0415,8.0485,7.9718,8.0136,12000.0],["2004-11-29",8.0136,8.1554,7.8974,8.1299,117800.0],["2004-11-30",8.0369,8.1624,8.009,8.0345,69200.0],["2004-12-01",8.0555,8.3391,8.0555,8.2717,304800.0],["2004-12-02",8.2415,8.3089,8.2415,8.2601,114600.0],["2004-12-03",8.2949,8.2949,8.0671,8.1229,126800.0],["2004-12-06",8.0903,8.1043,7.8462,7.8695,76400.0],["2004-12-07",7.8114,7.8579,7.5859,7.5882,109200.0],["2004-12-08",7.5882,7.809,7.5882,7.7881,115800.0],["2004-12-09",7.823,7.8346,7.5673,7.8253,49200.0],["2004-12-10",7.7765,7.9741,7.7067,7.8834,62200.0],["2004-12-13",7.8834,7.9044,7.7184,7.8067,96600.0],["2004-12-14",7.8579,7.9044,7.809,7.8579,37200.0],["2004-12-15",7.8346,7.9648,7.8114,7.8997,41200.0],["2004-12-16",7.8765,7.8811,7.7625,7.8346,38800.0],["2004-12-17",7.8579,8.0206,7.823,8.0206,74000.0],["2004-12-20",8.0903,8.1066,7.916,7.9509,51600.0],["2004-12-21",7.9741,8.0903,7.9741,8.0531,63000.0],["2004-12-22",8.0206,8.0555,7.8648,7.916,135200.0],["2004-12-23",7.9276,7.9625,7.8695,7.8695,28800.0],["2004-12-27",7.8997,7.9276,7.7416,7.7416,41000.0],["2004-12-28",7.7509,7.9044,7.7509,7.902,51600.0],["2004-12-29",7.8811,8.009,7.8486,7.9555,51600.0],["2004-12-30",7.9276,8.0066,7.9276,7.9532,28200.0],["2004-12-31",7.9276,7.9462,7.8486,7.8927,46800.0],["2005-01-03",7.8927,7.902,7.6974,7.7067,90800.0],["2005-01-04",7.73,7.8811,7.7184,7.8067,103000.0],["2005-01-05",7.7486,7.8369,7.7067,7.7184,186000.0],["2005-01-06",7.7067,7.7416,7.6324,7.637,83000.0],["2005-01-07",7.6347,7.7532,7.544,7.5789,96800.0],["2005-01-10",7.5556,7.644,7.5277,7.5835,105600.0],["2005-01-11",7.5556,7.5859,7.5208,7.537,274000.0],["2005-01-12",7.5208,7.5556,7.4324,7.4929,60800.0],["2005-01-13",7.5161,7.5161,7.4161,7.4603,120200.0],["2005-01-14",7.4394,7.5324,7.4161,7.5324,39800.0],["2005-01-18",7.5091,7.5742,7.4464,7.5231,71200.0],["2005-01-19",7.5301,7.5301,7.4603,7.4673,118800.0],["2005-01-20",7.4696,7.5905,7.3952,7.4231,83600.0],["2005-01-21",7.4045,7.4859,7.3278,7.3999,72000.0],["2005-01-24",7.4231,7.4324,7.2255,7.2767,60800.0],["2005-01-25",7.3185,7.4161,7.279,7.3208,61800.0],["2005-01-26",7.358,7.4836,7.3371,7.4836,40400.0],["2005-01-27",7.5998,7.7184,7.5673,7.6719,131800.0],["2005-01-28",7.6672,7.6719,7.5649,7.6184,93400.0],["2005-01-31",7.63,7.7974,7.63,7.7974,86400.0],["2005-02-01",7.7997,7.7997,7.7323,7.7323,64000.0],["2005-02-02",7.6951,7.7718,7.6765,7.7579,77400.0],["2005-02-03",7.723,7.7649,7.6533,7.7509,68200.0],["2005-02-04",7.73,7.9044,7.73,7.9044,97800.0],["2005-02-07",7.8695,7.9299,7.8114,7.9299,49800.0],["2005-02-08",7.9299,7.9299,7.8416,7.8765,40000.0],["2005-02-09",7.8462,7.8927,7.6417,7.6533,58000.0],["2005-02-10",7.6486,7.7724,7.6486,7.7607,83400.0],["2005-02-11",7.7257,7.8354,7.6253,7.8144,103200.0],["2005-02-14",7.8238,7.8238,7.756,7.8074,35400.0],["2005-02-15",7.8004,7.8004,7.6509,7.7257,313800.0],["2005-02-16",7.707,7.7771,7.6836,7.756,100800.0],["2005-02-17",7.756,7.756,7.6556,7.707,66400.0],["2005-02-18",7.672,7.7444,7.6486,7.6836,101200.0],["2005-02-22",7.6533,7.7537,7.6393,7.6603,101400.0],["2005-02-23",7.707,7.8121,7.6603,7.7374,43800.0],["2005-02-24",7.7374,7.9172,7.6953,7.8938,76400.0],["2005-02-25",7.8705,7.9639,7.8471,7.9616,76600.0],["2005-02-28",7.9639,8.0059,7.8938,7.9522,97400.0],["2005-03-01",7.9522,8.1741,7.9195,8.1741,147200.0],["2005-03-02",8.1624,8.1624,7.9545,7.9569,112200.0],["2005-03-03",7.9872,8.0456,7.9662,8.0269,61000.0],["2005-03-04",8.0456,8.1741,8.0456,8.1577,77600.0],["2005-03-07",8.1624,8.2021,8.1087,8.1087,107000.0],["2005-03-08",8.1087,8.1741,8.062,8.1157,88200.0],["2005-03-09",8.104,8.1391,8.055,8.069,68800.0],["2005-03-10",8.0573,8.0643,7.9335,7.9335,68200.0],["2005-03-11",7.9335,8.0293,7.8565,7.9172,143000.0],["2005-03-14",7.9172,8.048,7.9055,7.9639,99600.0],["2005-03-15",7.9872,8.0573,7.9522,7.9522,141000.0],["2005-03-16",7.9522,8.0293,7.9475,7.9826,47800.0],["2005-03-17",7.9872,8.0293,7.9359,7.9499,64200.0],["2005-03-18",7.9522,8.104,7.8938,8.104,201200.0],["2005-03-21",8.104,8.104,8.0083,8.0199,77200.0],["2005-03-22",8.0433,8.2161,7.9522,8.2044,166200.0],["2005-03-23",8.1461,8.1531,7.8985,7.9405,139200.0],["2005-03-24",7.9756,8.0129,7.8471,7.8588,104000.0],["2005-03-28",7.8821,7.9125,7.8284,7.8845,79400.0],["2005-03-29",7.8845,7.8962,7.6603,7.6626,98200.0],["2005-03-30",7.686,7.8728,7.6533,7.8728,81800.0],["2005-03-31",7.8588,7.8588,7.763,7.8354,81600.0],["2005-04-01",7.8354,7.8354,7.707,7.8004,126200.0],["2005-04-04",7.7771,7.8471,7.7093,7.8308,47000.0],["2005-04-05",7.8308,7.8308,7.707,7.721,58800.0],["2005-04-06",7.742,7.8284,7.7117,7.742,59000.0],["2005-04-07",7.7537,7.7887,7.707,7.7677,33800.0],["2005-04-08",7.7771,7.7771,7.6626,7.672,78200.0],["2005-04-11",7.672,7.707,7.6486,7.686,87600.0],["2005-04-12",7.6626,7.8354,7.6463,7.7957,76200.0],["2005-04-13",7.7771,7.7771,7.6136,7.6836,91000.0],["2005-04-14",7.6836,7.6953,7.5902,7.6182,112000.0],["2005-04-15",7.6369,7.6673,7.4034,7.4081,106400.0],["2005-04-18",7.4267,7.4267,7.2539,7.3917,96200.0],["2005-04-19",7.4081,7.6136,7.4081,7.6089,118400.0],["2005-04-20",7.6089,7.6089,7.387,7.4478,159800.0],["2005-04-21",7.4734,7.6696,7.4524,7.6042,118800.0],["2005-04-22",7.6159,7.6159,7.3006,7.3847,157400.0],["2005-04-25",7.3847,7.4081,7.3333,7.394,96600.0],["2005-04-26",7.394,7.4267,7.2399,7.2703,75400.0],["2005-04-27",7.2749,7.3987,7.1862,7.3357,112600.0],["2005-04-28",7.2399,7.2399,6.941,6.969,286000.0],["2005-04-29",6.9596,6.9596,6.6911,6.8242,261800.0],["2005-05-02",6.8242,6.8475,6.7448,6.7728,147600.0],["2005-05-03",6.7728,6.7962,6.6677,6.7191,137200.0],["2005-05-04",6.7191,6.9713,6.7074,6.948,161000.0],["2005-05-05",6.9363,6.9713,6.8475,6.9106,66800.0],["2005-05-06",6.9363,7.0064,6.934,6.9877,95800.0],["2005-05-09",6.983,6.9994,6.9153,6.983,93400.0],["2005-05-10",6.9596,6.9667,6.8195,6.8639,63000.0],["2005-05-11",6.8639,6.8662,6.7495,6.7565,68000.0],["2005-05-12",6.7729,6.8316,6.7025,6.7025,79400.0],["2005-05-13",6.7142,6.733,6.571,6.571,46600.0],["2005-05-16",6.5616,6.6226,6.5499,6.571,97000.0],["2005-05-17",6.571,6.6813,6.5029,6.6555,77600.0],["2005-05-18",6.7025,6.902,6.7025,6.8668,112200.0],["2005-05-19",6.8903,6.9724,6.8668,6.8926,51600.0],["2005-05-20",6.895,6.8997,6.8058,6.8809,36400.0],["2005-05-23",6.9044,7.0663,6.9044,7.0241,78400.0],["2005-05-24",7.0194,7.1297,6.9771,7.1133,58200.0],["2005-05-25",7.1133,7.1133,6.8504,6.9255,61800.0],["2005-05-26",6.9278,7.0546,6.902,7.0147,27800.0],["2005-05-27",6.9959,7.1931,6.9701,7.125,36000.0],["2005-05-31",7.125,7.1649,7.0358,7.0358,79800.0],["2005-06-01",7.0499,7.2213,7.0499,7.2096,44400.0],["2005-06-02",7.2072,7.388,7.1955,7.334,59200.0],["2005-06-03",7.334,7.334,7.1908,7.1908,38200.0],["2005-06-06",7.1861,7.2354,7.1556,7.1908,15600.0],["2005-06-07",7.1908,7.3739,7.1908,7.3035,38000.0],["2005-06-08",7.2941,7.3856,7.2495,7.2847,89600.0],["2005-06-09",7.2776,7.3997,7.2401,7.3997,52200.0],["2005-06-10",7.3997,7.4114,7.2542,7.2542,41000.0],["2005-06-13",7.2354,7.3011,7.2307,7.2682,72800.0],["2005-06-14",7.2612,7.2659,7.1955,7.233,90400.0],["2005-06-15",7.2542,7.2589,7.1955,7.2213,71200.0],["2005-06-16",7.2189,7.2941,7.1955,7.2542,70600.0],["2005-06-17",7.2894,7.3199,7.2072,7.2072,167000.0],["2005-06-20",7.1955,7.2847,7.1955,7.2471,68200.0],["2005-06-21",7.2354,7.3598,7.2354,7.3598,36800.0],["2005-06-22",7.3481,7.4701,7.3011,7.4701,65400.0],["2005-06-23",7.4701,7.4701,7.2917,7.2941,74800.0],["2005-06-24",7.28,7.28,7.003,7.0546,71000.0],["2005-06-27",7.0429,7.2471,7.0358,7.2424,73000.0],["2005-06-28",7.2424,7.4631,7.2072,7.4631,124800.0],["2005-06-29",7.4537,7.4913,7.3011,7.3903,134000.0],["2005-06-30",7.3809,7.442,7.3058,7.3082,49600.0],["2005-07-01",7.3082,7.3082,7.0898,7.1485,127200.0],["2005-07-05",7.1485,7.3903,7.1485,7.3598,85200.0],["2005-07-06",7.3481,7.3833,7.1579,7.1579,33800.0],["2005-07-07",7.1344,7.1344,6.9795,7.1016,41200.0],["2005-07-08",7.1063,7.4795,7.0828,7.4373,47600.0],["2005-07-11",7.449,7.5781,7.449,7.5593,68800.0],["2005-07-12",7.5476,7.5993,7.4302,7.5711,64600.0],["2005-07-13",7.5523,7.618,7.5241,7.5969,71600.0],["2005-07-14",7.5382,7.5781,7.395,7.4161,60600.0],["2005-07-15",7.4161,7.4161,6.4865,6.564,494800.0],["2005-07-18",6.564,6.571,6.2799,6.2846,225000.0],["2005-07-19",6.3151,6.3268,6.2353,6.2822,126000.0],["2005-07-20",6.2846,6.3034,6.2588,6.2775,215000.0],["2005-07-21",6.2916,6.3151,6.1977,6.2095,148600.0],["2005-07-22",6.2118,6.2799,6.1977,6.2564,196400.0],["2005-07-25",6.2494,6.3761,6.1696,6.1883,189000.0],["2005-07-26",6.1273,6.1437,6.0733,6.0803,147600.0],["2005-07-27",6.0569,6.1226,6.0451,6.0968,195200.0],["2005-07-28",6.1038,6.125,6.0968,6.1038,120000.0],["2005-07-29",6.0921,6.1508,6.0921,6.139,95400.0],["2005-08-01",6.1508,6.1625,6.0569,6.0616,83800.0],["2005-08-02",6.0569,6.1766,6.0569,6.1625,76200.0],["2005-08-03",6.139,6.1625,6.0968,6.1085,107000.0],["2005-08-04",6.132,6.132,6.0569,6.0803,97400.0],["2005-08-05",6.0686,6.0686,5.916,5.9418,132200.0],["2005-08-08",5.9536,5.9677,5.9184,5.9371,47800.0],["2005-08-09",5.9301,5.9395,5.6789,5.7282,106200.0],["2005-08-10",5.7282,5.7423,5.4653,5.585,200200.0],["2005-08-11",5.5614,5.5637,5.3795,5.5283,252400.0],["2005-08-12",5.5283,5.5519,5.4527,5.4645,169400.0],["2005-08-15",5.4645,5.4929,5.4503,5.4692,156000.0],["2005-08-16",5.4574,5.4621,5.4102,5.4291,163400.0],["2005-08-17",5.422,5.4409,5.3865,5.3984,52800.0],["2005-08-18",5.3818,5.3818,5.2637,5.3015,144600.0],["2005-08-19",5.3015,5.3275,5.2826,5.3251,96000.0],["2005-08-22",5.3511,5.3558,5.2353,5.259,102800.0],["2005-08-23",5.2542,5.2542,5.1739,5.2094,120400.0],["2005-08-24",5.2094,5.233,5.1267,5.1621,98800.0],["2005-08-25",5.1503,5.2424,5.1385,5.1999,95000.0],["2005-08-26",5.1999,5.2566,5.1786,5.1786,144200.0],["2005-08-29",5.1786,5.3511,5.129,5.3275,231200.0],["2005-08-30",5.3157,5.3487,5.2306,5.3275,102200.0],["2005-08-31",5.3275,5.4621,5.3275,5.4385,183400.0],["2005-09-01",5.4409,5.4409,5.3747,5.3889,169600.0],["2005-09-02",5.3889,5.4456,5.37,5.4243,133000.0],["2005-09-06",5.4338,5.474,5.4338,5.4574,78200.0],["2005-09-07",5.4621,5.4929,5.4338,5.4905,180800.0],["2005-09-08",5.481,5.5425,5.4409,5.5047,132200.0],["2005-09-09",5.5118,5.5165,5.4763,5.4787,30200.0],["2005-09-12",5.4763,5.4834,5.4385,5.4527,60600.0],["2005-09-13",5.448,5.448,5.318,5.3629,61400.0],["2005-09-14",5.3795,5.3795,5.1408,5.1574,149400.0],["2005-09-15",5.1574,5.1739,5.103,5.103,182600.0],["2005-09-16",5.0912,5.1503,5.0676,5.1267,365000.0],["2005-09-19",5.1503,5.3039,5.1479,5.1952,132400.0],["2005-09-20",5.2188,5.292,5.0652,5.1054,152400.0],["2005-09-21",5.1054,5.1054,4.914,4.9377,138600.0],["2005-09-22",4.9731,5.0463,4.914,5.0109,340400.0],["2005-09-23",4.9967,5.044,4.914,5.0274,340400.0],["2005-09-26",5.0558,5.1786,5.0487,5.1101,199600.0],["2005-09-27",5.103,5.2094,5.0912,5.1763,240400.0],["2005-09-28",5.1786,5.1975,5.1101,5.1503,217600.0],["2005-09-29",5.1739,5.233,5.1668,5.2094,200400.0],["2005-09-30",5.233,5.2897,5.2188,5.2731,115200.0],["2005-10-03",5.285,5.292,5.1975,5.2212,134000.0],["2005-10-04",5.2141,5.2212,5.0983,5.1385,426200.0],["2005-10-05",5.1385,5.181,5.1149,5.1503,268400.0],["2005-10-06",5.1314,5.1692,5.1196,5.1408,272000.0],["2005-10-07",5.1645,5.2731,5.1408,5.2472,182200.0],["2005-10-10",5.2802,5.3157,5.1999,5.2283,155800.0],["2005-10-11",5.2684,5.3487,5.2141,5.2283,156200.0],["2005-10-12",5.2353,5.3109,5.1503,5.3086,177400.0],["2005-10-13",5.2968,5.3535,5.2448,5.2968,276200.0],["2005-10-14",5.3558,5.3606,5.3109,5.3322,139800.0],["2005-10-17",5.3228,5.4007,5.3109,5.3984,176200.0],["2005-10-18",5.3747,5.4574,5.3511,5.422,173400.0],["2005-10-19",5.4078,5.5047,5.3676,5.5047,165800.0],["2005-10-20",5.5047,5.5377,5.4763,5.4763,195800.0],["2005-10-21",5.4858,5.6913,5.481,5.6724,265000.0],["2005-10-24",5.6724,5.7315,5.6606,5.7315,167000.0],["2005-10-25",5.7173,5.7315,5.6677,5.7315,253400.0],["2005-10-26",5.7551,6.0221,5.6866,5.9701,415000.0],["2005-10-27",5.8709,5.8709,5.6795,5.7882,1223600.0],["2005-10-28",5.7882,5.8331,5.7811,5.7905,324600.0],["2005-10-31",5.7905,5.7905,5.5519,5.722,907400.0],["2005-11-01",5.6819,5.696,5.6275,5.6842,187200.0],["2005-11-02",5.6582,5.7527,5.6441,5.696,220800.0],["2005-11-03",5.7173,5.7409,5.6228,5.6582,278000.0],["2005-11-04",5.5992,5.6086,5.4929,5.5519,280200.0],["2005-11-07",5.5755,5.7149,5.5755,5.6819,245400.0],["2005-11-08",5.6842,5.722,5.6606,5.663,166200.0],["2005-11-09",5.6701,5.6772,5.6011,5.6344,88200.0],["2005-11-10",5.6344,5.808,5.5441,5.7866,122600.0],["2005-11-11",5.789,5.8365,5.7866,5.8056,48400.0],["2005-11-14",5.8056,5.8246,5.7842,5.8151,159400.0],["2005-11-15",5.789,5.8127,5.739,5.7604,198200.0],["2005-11-16",5.7367,5.7533,5.6202,5.6606,60400.0],["2005-11-17",5.6606,5.8032,5.6344,5.8032,138600.0],["2005-11-18",5.8246,5.8246,5.7176,5.7676,81000.0],["2005-11-21",5.7676,5.7699,5.5988,5.6748,181400.0],["2005-11-22",5.6344,5.7485,5.5726,5.7176,112800.0],["2005-11-23",5.6891,5.7628,5.6487,5.6606,60400.0],["2005-11-25",5.6273,5.6487,5.6178,5.6249,43200.0],["2005-11-28",5.6273,5.701,5.5774,5.5774,262200.0],["2005-11-29",5.5845,5.7153,5.5845,5.6439,72600.0],["2005-11-30",5.663,5.7153,5.6321,5.6606,119200.0],["2005-12-01",5.6748,5.7034,5.6677,5.6844,98400.0],["2005-12-02",5.6725,5.7058,5.6392,5.6962,174800.0],["2005-12-05",5.6962,5.7533,5.6772,5.7486,141200.0],["2005-12-06",5.7628,5.7771,5.7295,5.7509,91000.0],["2005-12-07",5.7462,5.7652,5.6939,5.7438,75800.0],["2005-12-08",5.7581,5.7961,5.7248,5.7581,97600.0],["2005-12-09",5.7628,5.7961,5.7153,5.7723,51000.0],["2005-12-12",5.7652,5.7795,5.7248,5.7652,83400.0],["2005-12-13",5.7462,5.7723,5.6986,5.7176,79800.0],["2005-12-14",5.7105,5.7248,5.6582,5.682,63600.0],["2005-12-15",5.7105,5.7509,5.7034,5.7509,90000.0],["2005-12-16",5.7509,5.789,5.6891,5.7224,273200.0],["2005-12-19",5.7272,5.7533,5.682,5.7295,78800.0],["2005-12-20",5.7462,5.7462,5.6487,5.6891,131200.0],["2005-12-21",5.6986,5.8104,5.6986,5.8056,140800.0],["2005-12-22",5.8246,5.9625,5.8127,5.9554,180400.0],["2005-12-23",5.9625,6.0148,5.934,5.9411,88400.0],["2005-12-27",5.9459,6.0029,5.9197,5.991,113200.0],["2005-12-28",5.9982,6.0338,5.9815,6.0077,152400.0],["2005-12-29",6.0053,6.1646,5.9792,6.0386,116000.0],["2005-12-30",6.0029,6.0053,5.8888,5.8912,94200.0],["2006-01-03",5.8912,5.9078,5.7842,5.808,143000.0],["2006-01-04",5.808,5.9958,5.808,5.9934,113400.0],["2006-01-05",6.2407,6.2407,5.9055,5.9221,136400.0],["2006-01-06",5.9554,5.9863,5.8841,5.9696,58200.0],["2006-01-09",5.9792,6.1099,5.9792,6.0624,66200.0],["2006-01-10",6.0386,6.0933,6.0029,6.0766,215800.0],["2006-01-11",6.0766,6.0766,5.9387,5.9839,100000.0],["2006-01-12",5.9839,6.1432,5.972,6.1099,129000.0],["2006-01-13",6.1099,6.1765,6.1099,6.1527,96600.0],["2006-01-17",6.1765,6.1955,6.1075,6.1646,79200.0],["2006-01-18",6.1693,6.2098,6.1289,6.2098,95600.0],["2006-01-19",6.2193,6.3786,6.1717,6.3738,67000.0],["2006-01-20",6.4309,6.438,6.3952,6.4285,114200.0],["2006-01-23",6.4523,6.5925,6.4428,6.5616,154200.0],["2006-01-24",6.5806,6.5806,6.4713,6.4808,131200.0],["2006-01-25",6.5141,6.545,6.3548,6.4546,155400.0],["2006-01-26",6.4427,6.4427,6.2977,6.419,215400.0],["2006-01-27",6.4665,6.5806,6.3952,6.419,155000.0],["2006-01-30",6.3001,6.3762,6.3001,6.3548,140000.0],["2006-01-31",6.3833,6.4118,6.2882,6.3286,99800.0],["2006-02-01",6.3263,6.3595,6.3072,6.331,82400.0],["2006-02-02",6.312,6.312,6.0029,6.1266,238000.0],["2006-02-03",6.1099,6.1789,6.0838,6.0838,81200.0],["2006-02-06",6.098,6.1812,6.0101,6.1812,66200.0],["2006-02-07",6.1931,6.2526,6.0433,6.1337,109000.0],["2006-02-08",6.1313,6.1313,5.9245,5.9887,129800.0],["2006-02-09",5.9982,6.0126,5.8619,5.893,84200.0],["2006-02-10",5.8523,6.0867,5.8141,6.0604,65200.0],["2006-02-13",6.058,6.0748,5.8404,5.9408,64400.0],["2006-02-14",5.9408,6.1872,5.9074,6.0987,96400.0],["2006-02-15",6.0987,6.1035,5.9958,6.07,213000.0],["2006-02-16",6.07,6.1776,6.0652,6.1298,59800.0],["2006-02-17",6.1322,6.1513,6.0556,6.0843,68200.0],["2006-02-21",6.1082,6.125,5.9767,6.003,67600.0],["2006-02-22",6.015,6.0819,5.9791,6.0437,105000.0],["2006-02-23",6.0198,6.0748,6.0054,6.0508,312000.0],["2006-02-24",6.0485,6.0748,6.0054,6.0748,72000.0],["2006-02-27",6.0508,6.1872,6.0508,6.168,82800.0],["2006-02-28",6.192,6.2278,6.1298,6.1465,73400.0],["2006-03-01",6.1585,6.2063,6.0485,6.0508,63800.0],["2006-03-02",6.0485,6.0772,5.9313,5.9432,101800.0],["2006-03-03",5.9073,6.0795,5.9073,5.9695,52200.0],["2006-03-06",5.9839,5.9839,5.7447,5.8667,79200.0],["2006-03-07",5.881,5.881,5.7041,5.7567,81800.0],["2006-03-08",5.7423,5.9073,5.7136,5.8308,53600.0],["2006-03-09",5.8141,5.8428,5.5964,5.6825,208400.0],["2006-03-10",5.6825,5.8213,5.6682,5.8189,64600.0],["2006-03-13",5.8595,6.0006,5.838,5.9815,161400.0],["2006-03-14",5.9887,6.0628,5.9791,6.0341,117400.0],["2006-03-15",6.0485,6.0485,5.8284,5.8476,81400.0],["2006-03-16",5.8978,6.003,5.8978,5.8978,48000.0],["2006-03-17",5.9265,5.9432,5.826,5.8858,316400.0],["2006-03-20",5.8739,5.905,5.8069,5.905,46800.0],["2006-03-21",5.8978,5.9313,5.7088,5.7136,75000.0],["2006-03-22",5.716,5.8715,5.673,5.8189,81600.0],["2006-03-23",5.8021,5.8165,5.7399,5.7758,69800.0],["2006-03-24",5.7782,5.7854,5.7543,5.7734,81600.0],["2006-03-27",5.7782,5.8834,5.7782,5.8452,98800.0],["2006-03-28",5.826,5.826,5.6921,5.716,64200.0],["2006-03-29",5.7352,5.7639,5.7184,5.7399,129400.0],["2006-03-30",5.7447,5.7734,5.6467,5.716,73600.0],["2006-03-31",5.7352,5.7399,5.6993,5.7399,92200.0],["2006-04-03",5.716,5.716,5.6443,5.6514,103800.0],["2006-04-04",5.6275,5.6275,5.4673,5.5295,226600.0],["2006-04-05",5.5223,5.6204,5.5008,5.5343,50200.0],["2006-04-06",5.5247,5.5606,5.3453,5.4625,151800.0],["2006-04-07",5.4888,5.5343,5.3118,5.3166,117000.0],["2006-04-10",5.3118,5.4218,5.2999,5.3573,91800.0],["2006-04-11",5.3453,5.3812,5.3262,5.3357,103200.0],["2006-04-12",5.3166,5.429,5.3023,5.3836,67200.0],["2006-04-13",5.3501,5.3501,5.2496,5.2592,93400.0],["2006-04-17",5.2712,5.2712,5.1659,5.2018,219200.0],["2006-04-18",5.209,5.4816,5.209,5.4577,161800.0],["2006-04-19",5.4649,5.5462,5.441,5.4721,86600.0],["2006-04-20",5.4864,5.4864,5.2305,5.2688,141200.0],["2006-04-21",5.6921,5.7017,5.5295,5.5893,148600.0],["2006-04-24",5.5893,5.5893,5.484,5.4912,107400.0],["2006-04-25",5.5008,5.5343,5.4769,5.5271,106200.0],["2006-04-26",5.5343,5.7375,5.5343,5.5749,88600.0],["2006-04-27",5.2975,5.5032,5.2975,5.3836,193000.0],["2006-04-28",5.3836,5.8595,5.3836,5.7902,204800.0],["2006-05-01",5.8069,5.9647,5.7878,5.7902,194000.0],["2006-05-02",5.7734,5.7734,5.5319,5.7352,112200.0],["2006-05-03",5.7112,5.7232,5.5964,5.6084,117800.0],["2006-05-04",5.6084,5.6825,5.5606,5.5797,82800.0],["2006-05-05",5.6395,5.893,5.6395,5.7806,82400.0],["2006-05-08",5.7782,5.9217,5.7399,5.9026,96600.0],["2006-05-09",5.9002,5.9241,5.6873,5.6897,121800.0],["2006-05-10",5.6801,5.7997,5.6801,5.7854,196600.0],["2006-05-11",5.7758,5.7782,5.6795,5.718,180800.0],["2006-05-12",5.7204,5.7782,5.6193,5.6338,129800.0],["2006-05-15",5.5856,5.6338,5.5134,5.6073,125800.0],["2006-05-16",5.6145,5.7036,5.6073,5.6699,111200.0],["2006-05-17",5.6314,5.6338,5.4846,5.5158,168000.0],["2006-05-18",5.511,5.5351,5.3402,5.345,92400.0],["2006-05-19",5.345,5.3979,5.2776,5.3426,133200.0],["2006-05-22",5.3185,5.5399,5.3185,5.4557,227600.0],["2006-05-23",5.511,5.8287,5.511,5.7541,256000.0],["2006-05-24",5.7276,5.9081,5.6723,5.8961,357600.0],["2006-05-25",5.9322,6.1223,5.925,6.1223,236400.0],["2006-05-26",6.1488,6.1512,6.0645,6.1079,103200.0],["2006-05-30",6.0766,6.0766,5.8768,5.8816,145800.0],["2006-05-31",5.8479,6.1103,5.8311,6.1054,191600.0],["2006-06-01",6.1247,6.2571,6.1175,6.2571,132600.0],["2006-06-02",6.2811,6.2908,6.079,6.1488,157600.0],["2006-06-05",6.1367,6.2595,5.9851,6.0044,126600.0],["2006-06-06",6.0044,6.0886,5.8383,5.9057,77800.0],["2006-06-07",5.9177,6.103,5.872,5.8961,73800.0],["2006-06-08",5.8359,6.079,5.6434,6.0645,91400.0],["2006-06-09",6.0645,6.0718,5.8889,5.9803,64200.0],["2006-06-12",5.9803,5.9803,5.7757,5.7782,83400.0],["2006-06-13",5.7757,5.86,5.6338,5.6699,75000.0],["2006-06-14",5.6554,5.7036,5.5832,5.6578,55200.0],["2006-06-15",5.6675,5.9442,5.6675,5.8335,94400.0],["2006-06-16",5.8335,5.8768,5.6915,5.7974,418400.0],["2006-06-19",5.7854,5.7854,5.5351,5.5471,127800.0],["2006-06-20",5.5231,5.5712,5.3931,5.4051,155800.0],["2006-06-21",5.4027,5.487,5.3714,5.4364,170000.0],["2006-06-22",5.4124,5.4605,5.3161,5.3474,136400.0],["2006-06-23",5.3233,5.3642,5.2944,5.3209,144600.0],["2006-06-26",5.2944,5.3787,5.2944,5.3498,183400.0],["2006-06-27",5.3522,5.3618,5.2968,5.345,362600.0],["2006-06-28",5.3402,5.3498,5.2583,5.292,102000.0],["2006-06-29",5.3161,5.3835,5.2656,5.3763,248800.0],["2006-06-30",5.3763,5.4244,5.1958,5.2102,399800.0],["2006-07-03",5.215,5.2824,5.1837,5.2246,88200.0],["2006-07-05",5.2006,5.357,5.1549,5.3474,183400.0],["2006-07-06",5.3474,5.6314,5.3474,5.422,226400.0],["2006-07-07",5.4364,5.5327,5.3137,5.3378,131200.0],["2006-07-10",5.3378,5.3835,5.2463,5.3017,100800.0],["2006-07-11",5.2824,5.2824,5.1621,5.28,123000.0],["2006-07-12",5.2944,5.3065,5.1789,5.191,164200.0],["2006-07-13",5.1669,5.1885,5.0827,5.0851,111200.0],["2006-07-14",5.0682,5.1139,4.9262,5.0562,115400.0],["2006-07-17",5.0562,5.1236,4.9768,5.0778,127800.0],["2006-07-18",5.1019,5.2198,5.0778,5.1549,101200.0],["2006-07-19",5.1741,5.268,5.1597,5.2632,127400.0],["2006-07-20",5.2632,5.28,4.9286,4.9335,227600.0],["2006-07-21",4.9335,4.9407,4.7987,4.8853,118800.0],["2006-07-24",4.8252,5.0562,4.8131,4.9166,130600.0],["2006-07-25",4.8853,5.0177,4.8709,4.9671,157400.0],["2006-07-26",4.9671,5.2367,4.9671,5.1741,226600.0],["2006-07-27",5.1765,5.1765,4.4666,4.5965,292200.0],["2006-07-28",4.5773,4.9527,4.5628,4.8276,479200.0],["2006-07-31",4.8083,4.8733,4.7818,4.8685,169600.0],["2006-08-01",4.8203,4.8348,4.6687,4.6735,162400.0],["2006-08-02",4.6832,4.6952,4.5099,4.5604,321200.0],["2006-08-03",4.5604,4.5773,4.5388,4.558,205200.0],["2006-08-04",4.6182,4.6326,4.3655,4.4521,174800.0],["2006-08-07",4.404,4.4401,4.2933,4.3559,139000.0],["2006-08-08",4.3077,4.3775,4.1946,4.2259,234800.0],["2006-08-09",4.2789,4.4377,4.238,4.2596,226800.0],["2006-08-10",4.2329,4.2475,4.1261,4.1892,248800.0],["2006-08-11",4.165,4.165,4.0193,4.029,280400.0],["2006-08-14",4.1625,4.3688,4.131,4.3154,254200.0],["2006-08-15",4.3931,4.4853,4.347,4.4489,140400.0],["2006-08-16",4.4781,4.5387,4.3688,4.5048,136000.0],["2006-08-17",4.5048,4.7281,4.4975,4.5533,151000.0],["2006-08-18",4.5727,4.5849,4.4902,4.5679,63800.0],["2006-08-21",4.5484,4.5484,4.4101,4.5023,71800.0],["2006-08-22",4.5023,4.5921,4.4829,4.512,55400.0],["2006-08-23",4.5145,4.5751,4.4926,4.529,159800.0],["2006-08-24",4.5557,4.5994,4.5169,4.546,968200.0],["2006-08-25",4.5436,4.6091,4.5436,4.5994,52400.0],["2006-08-28",4.5873,4.6382,4.5436,4.5921,116000.0],["2006-08-29",4.6115,4.7135,4.5509,4.6115,574200.0],["2006-08-30",4.6237,4.6819,4.5509,4.5921,213800.0],["2006-08-31",4.5994,4.6382,4.58,4.6115,165600.0],["2006-09-01",4.6188,4.6601,4.5824,4.6043,61000.0],["2006-09-05",4.6188,4.6747,4.6018,4.6358,88000.0],["2006-09-06",4.6188,4.6358,4.5946,4.6067,128600.0],["2006-09-07",4.6115,4.6261,4.4853,4.5145,145800.0],["2006-09-08",4.5096,4.546,4.4708,4.5266,36600.0],["2006-09-11",4.5145,4.5145,4.4198,4.4514,114600.0],["2006-09-12",4.4659,4.5751,4.4514,4.5339,86800.0],["2006-09-13",4.5072,4.58,4.4805,4.5727,194200.0],["2006-09-14",4.5533,4.5946,4.5096,4.5145,63800.0],["2006-09-15",4.5606,4.5727,4.4805,4.5533,193400.0],["2006-09-18",4.5266,4.5727,4.5048,4.5509,74000.0],["2006-09-19",4.5412,4.5412,4.4295,4.4708,70200.0],["2006-09-20",4.5509,4.5509,4.4805,4.4999,197800.0],["2006-09-21",4.5509,4.6067,4.4926,4.5557,101800.0],["2006-09-22",4.5315,4.5654,4.4902,4.5557,497000.0],["2006-09-25",4.5557,4.6091,4.4902,4.5679,93600.0],["2006-09-26",4.5776,4.6237,4.5023,4.5776,93800.0],["2006-09-27",4.5582,4.6091,4.5242,4.6043,91200.0],["2006-09-28",4.6116,4.6237,4.3761,4.614,214000.0],["2006-09-29",4.6237,4.631,4.5776,4.6067,252000.0],["2006-10-02",4.5994,4.5994,4.5533,4.5533,87800.0],["2006-10-03",4.5533,4.6043,4.5509,4.5848,165800.0],["2006-10-04",4.5848,4.6115,4.5679,4.6115,175400.0],["2006-10-05",4.6237,4.6358,4.5751,4.6115,342800.0],["2006-10-06",4.5994,4.6407,4.5751,4.6188,162600.0],["2006-10-09",4.6188,4.6431,4.5946,4.631,212400.0],["2006-10-10",4.6601,4.7378,4.6504,4.6965,159600.0],["2006-10-11",4.6844,4.7378,4.6625,4.6747,84000.0],["2006-10-12",4.6965,4.7572,4.6965,4.7523,146400.0],["2006-10-13",4.7548,4.9441,4.7523,4.9125,96200.0],["2006-10-16",4.9125,5.0217,4.8882,5.0023,117000.0],["2006-10-17",4.9756,5.0339,4.9683,5.0266,107400.0],["2006-10-18",5.0727,5.1164,4.9902,4.9902,80000.0],["2006-10-19",4.9805,5.1164,4.9635,5.0994,109600.0],["2006-10-20",5.1237,5.1552,5.0533,5.1285,122800.0],["2006-10-23",5.0873,5.1431,5.0412,5.1212,119400.0],["2006-10-24",5.097,5.2135,5.097,5.1771,81800.0],["2006-10-25",5.2183,5.3543,5.2183,5.3154,170800.0],["2006-10-26",5.461,5.461,5.3518,5.4416,150600.0],["2006-10-27",5.3688,5.6334,5.3688,5.5945,192400.0],["2006-10-30",5.5873,5.6552,5.5533,5.6212,185200.0],["2006-10-31",5.6212,5.7159,5.5873,5.597,120000.0],["2006-11-01",5.597,5.6455,5.4635,5.4756,172000.0],["2006-11-02",5.4222,5.5169,5.3567,5.5047,277800.0],["2006-11-03",5.4975,5.6431,5.4926,5.6309,261400.0],["2006-11-06",5.6455,5.8008,5.6455,5.7669,120000.0],["2006-11-07",5.7474,5.8251,5.7474,5.762,162800.0],["2006-11-08",5.7232,5.8397,5.7232,5.8081,113800.0],["2006-11-09",5.8374,5.8374,5.5834,5.7104,133200.0],["2006-11-10",5.7104,5.8374,5.7104,5.8277,181400.0],["2006-11-13",5.8277,5.8496,5.7715,5.8008,149400.0],["2006-11-14",5.8008,5.9302,5.73,5.9302,198000.0],["2006-11-15",5.9644,6.2062,5.9498,6.1037,116600.0],["2006-11-16",6.0817,6.1403,6.0328,6.0573,154400.0],["2006-11-17",6.0573,6.067,6.0182,6.0475,87600.0],["2006-11-20",6.0328,6.089,6.0035,6.0817,272400.0],["2006-11-21",6.0939,6.1525,6.0597,6.1256,133200.0],["2006-11-22",6.155,6.1745,6.1061,6.1403,132000.0],["2006-11-24",6.1061,6.1794,6.0939,6.1672,55200.0],["2006-11-27",6.1305,6.1598,5.9498,5.9644,167000.0],["2006-11-28",5.9718,6.685,5.9498,6.4456,515200.0],["2006-11-29",6.4432,6.4432,6.0475,6.111,262800.0],["2006-11-30",6.0914,6.172,5.9791,6.0548,170600.0],["2006-12-01",6.0597,6.1574,5.9058,5.9986,100800.0],["2006-12-04",5.9962,6.1305,5.9962,6.0792,97800.0],["2006-12-05",6.0817,6.1061,6.0279,6.0695,138400.0],["2006-12-06",6.0499,6.155,6.0328,6.1061,171000.0],["2006-12-07",6.1159,6.172,6.0841,6.155,175800.0],["2006-12-08",6.1598,6.216,6.0573,6.172,150600.0],["2006-12-11",6.1794,6.1965,6.1256,6.1965,122200.0],["2006-12-12",6.216,6.3919,6.216,6.3503,182800.0],["2006-12-13",6.3626,6.4651,6.26,6.3162,170600.0],["2006-12-14",6.3479,6.4505,6.2575,6.4505,157000.0],["2006-12-15",6.4847,6.597,6.4847,6.5848,265800.0],["2006-12-18",6.6141,6.6141,6.5067,6.5238,150400.0],["2006-12-19",6.5238,6.5238,6.3748,6.4212,70000.0],["2006-12-20",6.4163,6.5457,6.4163,6.5238,107000.0],["2006-12-21",6.5067,6.5824,6.4798,6.5824,162400.0],["2006-12-22",6.5799,6.7167,6.4774,6.5775,184800.0],["2006-12-26",6.5775,6.6166,6.5433,6.5482,147200.0],["2006-12-27",6.5482,6.5873,6.5067,6.5213,196800.0],["2006-12-28",6.5091,6.5848,6.4627,6.5213,115600.0],["2006-12-29",6.4945,6.5189,6.3577,6.3626,89600.0],["2007-01-03",6.3748,6.4456,6.2624,6.3455,295400.0],["2007-01-04",6.3381,6.3503,6.1647,6.3455,146600.0],["2007-01-05",6.133,6.3137,6.133,6.1989,162400.0],["2007-01-08",6.1794,6.2991,6.1061,6.2111,171000.0],["2007-01-09",6.2087,6.4065,6.1818,6.343,270000.0],["2007-01-10",6.3186,6.4309,6.2966,6.3381,135200.0],["2007-01-11",6.3357,6.4285,6.3088,6.387,203000.0],["2007-01-12",6.3919,6.4358,6.365,6.3968,122400.0],["2007-01-16",6.4139,6.4798,6.4114,6.4798,72200.0],["2007-01-17",6.4578,6.5311,6.4309,6.4896,64000.0],["2007-01-18",6.4871,6.5409,6.4187,6.5213,102800.0],["2007-01-19",6.5457,6.6752,6.3601,6.6263,184800.0],["2007-01-22",6.6117,6.6117,6.5018,6.536,101000.0],["2007-01-23",6.536,6.6312,6.5115,6.5799,86400.0],["2007-01-24",6.5702,6.5995,6.5482,6.5873,152000.0],["2007-01-25",6.5604,6.5702,6.1256,6.1256,193200.0],["2007-01-26",6.1476,6.1476,5.9107,5.9742,281600.0],["2007-01-29",5.7593,6.0206,5.7593,5.9547,260600.0],["2007-01-30",5.9718,6.0035,5.9131,5.9547,145800.0],["2007-01-31",5.9327,5.9718,5.8741,5.9327,207000.0],["2007-02-01",5.9449,6.0231,5.9156,6.006,127800.0],["2007-02-02",6.0255,6.089,6.0011,6.0353,118200.0],["2007-02-05",6.0328,6.0646,5.984,6.0108,99800.0],["2007-02-06",6.0328,6.0866,5.962,6.0841,129800.0],["2007-02-07",6.0719,6.1012,5.9742,6.0646,90200.0],["2007-02-08",6.0744,6.0818,6.0498,6.067,79600.0],["2007-02-09",6.0474,6.0793,5.8999,5.9245,83600.0],["2007-02-12",5.9245,5.9712,5.8901,5.9565,88400.0],["2007-02-13",5.9589,6.013,5.9515,6.013,77600.0],["2007-02-14",5.9982,6.0277,5.9786,6.0031,254600.0],["2007-02-15",5.9835,6.1162,5.9368,6.0793,138200.0],["2007-02-16",6.0818,6.1629,5.9933,6.1481,103600.0],["2007-02-20",6.1211,6.1973,6.0204,6.1899,96800.0],["2007-02-21",6.1678,6.1997,6.072,6.1408,57800.0],["2007-02-22",6.1358,6.1948,6.0228,6.1948,99400.0],["2007-02-23",6.1678,6.1948,6.1383,6.1727,81200.0],["2007-02-26",6.2046,6.2071,6.1162,6.1973,94200.0],["2007-02-27",6.1186,6.1186,5.981,6.0007,220600.0],["2007-02-28",5.9712,5.9737,5.7451,5.8631,151600.0],["2007-03-01",5.7623,5.895,5.6837,5.7574,105000.0],["2007-03-02",5.7255,5.7697,5.6174,5.6223,196400.0],["2007-03-05",5.5658,5.7722,5.5486,5.6149,136200.0],["2007-03-06",5.664,5.8754,5.6616,5.8336,92800.0],["2007-03-07",5.8164,5.8361,5.7034,5.7402,123000.0],["2007-03-08",5.7697,5.7845,5.7132,5.755,119000.0],["2007-03-09",5.8041,5.8213,5.6542,5.755,91000.0],["2007-03-12",5.7623,5.7844,5.7107,5.7648,48400.0],["2007-03-13",5.7255,5.7255,5.6051,5.6395,133600.0],["2007-03-14",5.6149,5.7083,5.5633,5.669,97800.0],["2007-03-15",5.6837,5.8311,5.6837,5.7943,71200.0],["2007-03-16",5.7967,5.8066,5.6542,5.6984,204200.0],["2007-03-19",5.7255,5.8238,5.7255,5.7771,86400.0],["2007-03-20",5.7918,5.9737,5.7574,5.9737,51400.0],["2007-03-21",5.9933,6.1285,5.8582,6.072,139600.0],["2007-03-22",6.0744,6.1309,5.9343,6.0744,144200.0],["2007-03-23",6.0892,6.1432,6.0031,6.0228,70600.0],["2007-03-26",6.013,6.1973,6.013,6.0744,59400.0],["2007-03-27",6.067,6.244,6.013,6.0744,68800.0],["2007-03-28",6.0474,6.0842,5.9393,6.0277,304400.0],["2007-03-29",6.0621,6.1653,5.8999,5.9958,100600.0],["2007-03-30",5.9982,6.1506,5.9884,6.1064,143000.0],["2007-04-02",6.1088,6.3251,6.0842,6.3029,161000.0],["2007-04-03",6.3275,6.647,6.3275,6.5954,330800.0],["2007-04-04",6.6003,6.6003,6.3496,6.3963,219600.0],["2007-04-05",6.3963,6.5536,6.357,6.4676,76600.0],["2007-04-09",6.4627,6.4774,6.3644,6.4651,266000.0],["2007-04-10",6.4553,6.6298,6.4553,6.5708,66400.0],["2007-04-11",6.5831,6.5831,6.3521,6.4381,168000.0],["2007-04-12",6.4209,6.6298,6.4209,6.6224,95000.0],["2007-04-13",6.6298,6.6347,6.5339,6.6347,81800.0],["2007-04-16",6.6347,6.6642,6.6224,6.6396,155600.0],["2007-04-17",6.6322,6.819,6.5904,6.8141,181600.0],["2007-04-18",6.7895,6.8214,6.674,6.7477,111200.0],["2007-04-19",6.6789,6.8091,6.6494,6.7747,113200.0],["2007-04-20",6.9418,6.9762,6.7575,6.9689,90200.0],["2007-04-23",6.9787,6.9787,6.8435,6.8976,135600.0],["2007-04-24",6.8976,6.8976,6.7305,6.8239,211800.0],["2007-04-25",6.8239,6.9713,6.7944,6.8927,85200.0],["2007-04-26",6.9173,7.2146,6.9173,7.1876,176600.0],["2007-04-27",7.163,7.1876,6.9492,7.0156,165600.0],["2007-04-30",7.0426,7.0426,6.7231,6.7453,264400.0],["2007-05-01",6.7452,7.1188,6.7256,7.0991,264600.0],["2007-05-02",7.0966,7.2932,7.0155,7.2244,188000.0],["2007-05-03",7.2244,7.2244,7.0917,7.1925,187800.0],["2007-05-04",7.1974,7.4554,7.1556,7.4038,138800.0],["2007-05-07",7.4136,7.534,7.3375,7.4112,115600.0],["2007-05-08",7.3866,7.3866,7.163,7.3104,158400.0],["2007-05-09",7.2932,7.4382,7.249,7.4038,81800.0],["2007-05-10",7.4063,7.4063,7.2211,7.226,140600.0],["2007-05-11",7.2803,7.4952,6.9889,7.4828,153600.0],["2007-05-14",7.4828,7.4828,7.3668,7.4507,193800.0],["2007-05-15",7.4285,7.4853,7.3297,7.384,259600.0],["2007-05-16",7.384,7.4483,7.3297,7.4211,91000.0],["2007-05-17",7.4162,7.4631,7.3791,7.4063,195400.0],["2007-05-18",7.4087,7.4483,7.1791,7.263,517200.0],["2007-05-21",7.1766,7.4606,7.1766,7.3915,160400.0],["2007-05-22",7.347,7.4162,7.3075,7.3964,173200.0],["2007-05-23",7.4236,7.4285,7.3322,7.347,128800.0],["2007-05-24",7.3248,7.3371,7.0877,7.1519,174800.0],["2007-05-25",7.184,7.3593,7.184,7.3149,98400.0],["2007-05-29",7.3272,7.4211,7.2754,7.3593,77200.0],["2007-05-30",7.3593,7.6656,7.2704,7.389,156600.0],["2007-05-31",7.4334,7.4606,7.3347,7.4186,107400.0],["2007-06-01",7.468,7.5619,7.3816,7.426,285000.0],["2007-06-04",7.426,7.4507,7.3322,7.4087,262600.0],["2007-06-05",7.3569,7.3692,7.2383,7.3272,91200.0],["2007-06-06",7.2704,7.3025,7.1321,7.2655,103600.0],["2007-06-07",7.2359,7.2359,7.1099,7.1643,121600.0],["2007-06-08",7.1988,7.2779,7.1494,7.2112,97400.0],["2007-06-11",7.1988,7.1988,7.0284,7.1,86800.0],["2007-06-12",7.0877,7.0877,6.984,7.0111,105400.0],["2007-06-13",7.0358,7.2334,7.0334,7.2309,60200.0],["2007-06-14",7.2853,7.7249,7.2853,7.6755,263600.0],["2007-06-15",8.1496,8.1496,7.8384,7.8508,423000.0],["2007-06-18",7.8804,7.9002,7.7471,7.7866,143000.0],["2007-06-19",7.7866,7.9175,7.6829,7.8829,105400.0],["2007-06-20",7.9027,7.9274,7.5717,7.5989,129800.0],["2007-06-21",7.5717,7.7026,7.5298,7.6853,103200.0],["2007-06-22",7.6532,7.6903,7.5767,7.6903,245200.0],["2007-06-25",7.6903,7.7248,7.6112,7.6705,246400.0],["2007-06-26",7.6977,7.7248,7.5717,7.673,177200.0],["2007-06-27",7.6063,7.6557,7.5297,7.6557,207600.0],["2007-06-28",7.668,7.7792,7.5964,7.673,156800.0],["2007-06-29",7.7199,7.757,7.5816,7.6557,318200.0],["2007-07-02",7.6878,7.8533,7.6532,7.7915,267800.0],["2007-07-03",7.8162,7.8162,7.1988,7.6236,248400.0],["2007-07-05",7.6458,7.7816,7.5989,7.7816,138800.0],["2007-07-06",7.752,7.752,7.6088,7.6631,87600.0],["2007-07-09",7.7051,7.794,7.6631,7.7668,78400.0],["2007-07-10",7.6927,7.831,7.6927,7.6952,238200.0],["2007-07-11",7.6927,7.7026,7.6162,7.673,140400.0],["2007-07-12",7.7002,7.8459,7.668,7.8286,183000.0],["2007-07-13",7.8236,7.8236,7.6483,7.7594,60600.0],["2007-07-16",7.7841,7.8681,7.6977,7.7816,116600.0],["2007-07-17",7.8138,7.8706,7.7446,7.7446,114600.0],["2007-07-18",7.7051,7.8187,7.4853,7.8187,137800.0],["2007-07-19",7.8656,7.8656,7.7817,7.8385,79600.0],["2007-07-20",7.8212,7.8409,7.5248,7.5495,227600.0],["2007-07-23",7.6137,7.6359,7.4853,7.5865,151200.0],["2007-07-24",7.4705,7.5322,7.389,7.4754,252600.0],["2007-07-25",7.4828,7.6705,7.3149,7.4408,171000.0],["2007-07-26",6.9642,7.0877,6.1986,6.2727,521400.0],["2007-07-27",6.3345,6.369,5.6306,5.6381,456600.0],["2007-07-30",5.6726,6.1246,5.6356,5.7912,695400.0],["2007-07-31",5.8702,5.8974,5.6257,5.6381,234000.0],["2007-08-01",5.6331,5.727,5.5343,5.6603,296000.0],["2007-08-02",5.6603,5.7023,5.5664,5.6134,163200.0],["2007-08-03",5.5985,5.5985,5.2898,5.3269,237200.0],["2007-08-06",5.5417,5.5417,5.1244,5.3837,334400.0],["2007-08-07",5.3442,5.3565,4.991,5.0923,256200.0],["2007-08-08",5.1491,5.5491,4.9515,5.5319,444600.0],["2007-08-09",5.4448,5.6164,5.0719,5.1614,343600.0],["2007-08-10",5.1017,5.773,5.0669,5.6736,391200.0],["2007-08-13",5.8053,6.5736,5.3752,5.686,465400.0],["2007-08-14",5.7134,5.7929,5.4697,5.512,178800.0],["2007-08-15",5.4896,5.7482,5.3727,5.3901,171200.0],["2007-08-16",5.4001,5.7382,5.3305,5.7382,272200.0],["2007-08-17",5.9794,5.9819,5.7382,5.8774,257400.0],["2007-08-20",5.8924,5.9893,5.691,5.9123,320200.0],["2007-08-21",5.957,6.2404,5.8302,5.8799,200800.0],["2007-08-22",5.9421,6.141,5.7506,6.1087,173000.0],["2007-08-23",6.1286,6.1286,5.7432,5.7606,190400.0],["2007-08-24",5.7531,6.0092,5.4871,5.5592,368000.0],["2007-08-27",5.5294,5.5294,5.3603,5.4001,147200.0],["2007-08-28",5.3777,5.4622,5.1092,5.1142,239000.0],["2007-08-29",5.154,5.2882,5.0744,5.2062,231600.0],["2007-08-30",5.2459,5.7059,5.231,5.6711,364600.0],["2007-08-31",5.7332,5.8426,5.6089,5.6661,203600.0],["2007-09-04",5.6214,5.7432,5.4971,5.5816,185200.0],["2007-09-05",5.5244,5.6064,5.3578,5.3827,180400.0],["2007-09-06",5.4026,5.5169,5.3802,5.3827,106800.0],["2007-09-07",5.2957,5.2957,5.1216,5.2012,136000.0],["2007-09-10",5.2335,5.2683,5.0968,5.2086,290200.0],["2007-09-11",5.2285,5.3255,5.1465,5.2907,232200.0],["2007-09-12",5.2808,5.4125,5.1415,5.1564,184000.0],["2007-09-13",5.1763,5.425,5.1042,5.3827,204200.0],["2007-09-14",5.3255,5.3951,5.236,5.3727,131400.0],["2007-09-17",5.3777,5.4971,5.3006,5.3901,321800.0],["2007-09-18",5.4075,5.8352,5.3429,5.8352,253800.0],["2007-09-19",5.8924,6.0639,5.7034,5.783,340200.0],["2007-09-20",5.7556,5.8252,5.6313,5.6761,292000.0],["2007-09-21",5.7308,5.7656,5.6363,5.6686,251600.0],["2007-09-24",5.6686,5.8053,5.6487,5.7084,262400.0],["2007-09-25",5.6835,5.7009,5.5592,5.6661,120800.0],["2007-09-26",5.604,5.8153,5.589,5.7979,238000.0],["2007-09-27",5.8128,5.9371,5.7506,5.8302,148000.0],["2007-09-28",5.8302,5.9172,5.7109,5.7929,238800.0],["2007-10-01",5.8053,6.2454,5.8053,6.1037,235200.0],["2007-10-02",6.141,6.2752,5.9645,6.2603,241200.0],["2007-10-03",6.2504,6.412,6.0018,6.3299,377400.0],["2007-10-04",6.3797,6.8148,6.3275,6.6929,402400.0],["2007-10-05",6.7377,6.7924,6.6482,6.7725,330000.0],["2007-10-08",6.77,6.8247,6.4344,6.4642,276400.0],["2007-10-09",6.4667,6.6755,6.4194,6.5686,200600.0],["2007-10-10",6.581,6.5835,6.3996,6.4791,157800.0],["2007-10-11",6.5164,6.683,6.4045,6.4468,214600.0],["2007-10-12",6.4219,6.5015,6.3822,6.4891,154400.0],["2007-10-15",6.4791,6.4791,6.2404,6.2976,142400.0],["2007-10-16",6.2976,6.3871,6.2255,6.2305,106800.0],["2007-10-17",6.315,6.3349,5.9993,6.0689,189600.0],["2007-10-18",6.054,6.3225,6.054,6.1982,117800.0],["2007-10-19",6.1857,6.1857,5.8178,5.865,188600.0],["2007-10-22",5.7506,6.1112,5.696,6.0465,115000.0],["2007-10-23",6.0987,6.3996,5.9446,6.3797,338800.0],["2007-10-24",6.3871,6.4194,5.778,6.0142,271800.0],["2007-10-25",6.5885,7.1603,6.3125,6.5264,490400.0],["2007-10-26",6.7128,6.8346,6.5686,6.7451,437200.0],["2007-10-29",6.7501,7.0882,6.688,6.765,292400.0],["2007-10-30",6.7476,7.0037,6.7078,6.7725,195000.0],["2007-10-31",6.7874,7.1902,6.7874,6.9664,341200.0],["2007-11-01",6.8123,6.944,6.5612,6.5885,268800.0],["2007-11-02",6.6631,6.678,6.3971,6.586,172000.0],["2007-11-05",6.5139,6.5313,6.3374,6.3747,129600.0],["2007-11-06",6.3747,6.5985,6.0838,6.5388,321000.0],["2007-11-07",6.4988,6.5238,6.1112,6.1962,239400.0],["2007-11-08",6.2512,6.6788,6.0912,6.5788,255200.0],["2007-11-09",6.4738,6.7638,6.2312,6.7288,379200.0],["2007-11-12",6.7138,7.1064,6.6188,6.6863,243400.0],["2007-11-13",6.7413,6.9364,6.4288,6.8663,281800.0],["2007-11-14",6.8989,7.0289,6.7388,6.8188,152600.0],["2007-11-15",6.7913,6.8613,6.6488,6.7738,119600.0],["2007-11-16",6.7738,6.8413,6.4988,6.6763,173800.0],["2007-11-19",6.5938,6.6063,6.1762,6.2312,194400.0],["2007-11-20",6.1887,6.3838,6.0087,6.3512,335600.0],["2007-11-21",6.3362,6.5488,6.1787,6.2187,169200.0],["2007-11-23",6.2512,6.3963,6.1887,6.3187,49800.0],["2007-11-26",6.3012,6.4038,6.1387,6.1762,172000.0],["2007-11-27",6.1512,6.2737,5.9462,6.1012,179400.0],["2007-11-28",6.0962,6.3862,6.0537,6.3737,211200.0],["2007-11-29",6.3262,6.3612,6.1262,6.2087,148200.0],["2007-11-30",6.4513,6.7663,6.4513,6.6763,348000.0],["2007-12-03",6.6588,6.7513,6.5113,6.6763,175200.0],["2007-12-04",6.7213,6.7213,6.3763,6.3763,200400.0],["2007-12-05",6.5513,6.7788,6.5038,6.7363,133400.0],["2007-12-06",6.7363,7.1914,6.6688,7.1914,135000.0],["2007-12-07",7.1914,7.1989,6.7963,6.9314,164400.0],["2007-12-10",6.9514,6.9514,6.8513,6.9039,87200.0],["2007-12-11",6.9414,6.9489,6.5013,6.5263,142400.0],["2007-12-12",6.6988,6.9039,6.4213,6.5088,188000.0],["2007-12-13",6.3512,6.4263,6.1537,6.2612,381000.0],["2007-12-14",6.1662,6.3562,6.0937,6.1362,190800.0],["2007-12-17",6.0737,6.1862,6.0087,6.0612,165000.0],["2007-12-18",6.1262,6.4813,5.9787,6.4413,197600.0],["2007-12-19",6.4188,6.4563,6.1237,6.3262,101200.0],["2007-12-20",6.3387,6.5463,6.1562,6.5213,245200.0],["2007-12-21",6.7588,6.9364,6.7513,6.9364,530000.0],["2007-12-24",6.9089,6.9989,6.8638,6.8863,136000.0],["2007-12-26",6.7738,7.0214,6.7738,6.9614,250200.0],["2007-12-27",6.9889,6.9889,6.4238,6.4513,156400.0],["2007-12-28",6.4513,6.7563,6.4413,6.6213,81600.0],["2007-12-31",6.5788,6.6013,6.4563,6.4788,144800.0],["2008-01-02",6.5013,6.6238,6.4538,6.5188,269000.0],["2008-01-03",6.4588,6.6388,6.4238,6.4313,152600.0],["2008-01-04",6.3913,6.4313,6.1362,6.1412,164200.0],["2008-01-07",6.1887,6.5288,6.1887,6.4488,224000.0],["2008-01-08",6.4538,6.5613,6.1537,6.1537,190000.0],["2008-01-09",6.1262,6.3938,6.0987,6.3938,154200.0],["2008-01-10",6.3137,6.5613,6.2337,6.4188,163400.0],["2008-01-11",6.3763,6.4163,6.0837,6.0837,107200.0],["2008-01-14",6.1262,6.4938,6.1237,6.4113,130000.0],["2008-01-15",6.3512,6.4238,6.1862,6.3963,169600.0],["2008-01-16",6.4263,6.5113,6.1787,6.1862,160200.0],["2008-01-17",6.1987,6.2187,5.9312,6.0887,144400.0],["2008-01-18",6.0887,6.1187,5.6711,5.9312,220000.0],["2008-01-22",5.6861,6.1762,5.6561,5.9712,247800.0],["2008-01-23",5.9462,6.3112,5.7636,6.2787,271600.0],["2008-01-24",6.3738,6.3738,6.0512,6.2312,140800.0],["2008-01-25",6.3162,6.4163,6.0887,6.1562,100200.0],["2008-01-28",6.1312,6.3662,6.0087,6.2887,305600.0],["2008-01-29",6.3412,6.3838,6.1912,6.3612,113200.0],["2008-01-30",6.3262,6.5763,6.2212,6.3212,153600.0],["2008-01-31",6.0012,6.1437,5.8211,5.9612,360400.0],["2008-02-01",6.0112,6.1637,5.8511,6.0787,208400.0],["2008-02-04",6.0387,6.2487,6.0387,6.2012,214000.0],["2008-02-05",6.1587,6.1987,5.9262,5.9987,244200.0],["2008-02-06",6.0387,6.2187,5.9162,6.0112,135600.0],["2008-02-07",6.0112,6.4338,6.0112,6.3312,242400.0],["2008-02-08",6.3287,6.3913,6.1687,6.3062,193400.0],["2008-02-11",6.2812,6.3337,5.9762,6.0162,204400.0],["2008-02-12",6.0362,6.3362,5.9962,6.1337,171600.0],["2008-02-13",6.2142,6.3903,6.1236,6.3098,118400.0],["2008-02-14",6.3098,6.34,6.106,6.1362,122800.0],["2008-02-15",6.0758,6.1891,5.9224,6.1111,198800.0],["2008-02-19",6.1765,6.2897,6.0406,6.1412,111400.0],["2008-02-20",6.1085,6.4809,6.0859,6.4658,128000.0],["2008-02-21",6.5161,6.6469,6.2142,6.2419,187400.0],["2008-02-22",6.2343,6.2343,5.8469,5.9224,753400.0],["2008-02-25",5.9375,6.3501,5.9375,6.2997,295400.0],["2008-02-26",6.2444,6.3702,6.0658,6.1312,365600.0],["2008-02-27",6.0884,6.3777,6.0884,6.1538,673000.0],["2008-02-28",6.1161,6.1513,5.9953,6.0381,330400.0],["2008-02-29",5.9752,6.0155,5.711,5.779,390400.0],["2008-03-03",5.7714,5.8368,5.5601,5.6658,200400.0],["2008-03-04",5.5727,5.7186,5.5198,5.6456,187200.0],["2008-03-05",5.6683,5.7387,5.6154,5.6758,123000.0],["2008-03-06",5.6532,5.6557,5.4922,5.6079,288800.0],["2008-03-07",5.4997,5.6859,5.4871,5.6356,291600.0],["2008-03-10",5.6205,5.706,5.6079,5.6607,185600.0],["2008-03-11",5.9601,5.9953,5.7337,5.9224,179600.0],["2008-03-12",5.9375,6.2092,5.8293,5.8293,196800.0],["2008-03-13",5.7614,6.0909,5.6808,6.0129,259400.0],["2008-03-14",5.9978,6.0079,5.6406,5.7387,363200.0],["2008-03-17",5.5878,5.8092,5.5425,5.6582,166600.0],["2008-03-18",5.862,5.9953,5.7488,5.9249,189200.0],["2008-03-19",5.9752,5.9752,5.6381,5.6808,180000.0],["2008-03-20",5.8494,5.8494,5.5425,5.6154,662000.0],["2008-03-24",5.6356,5.8871,5.5928,5.7966,191600.0],["2008-03-25",5.7865,5.9526,5.6381,5.8846,223800.0],["2008-03-26",5.862,5.8846,5.6507,5.8117,186000.0],["2008-03-27",5.8419,5.8544,5.6356,5.6607,179000.0],["2008-03-28",5.6582,5.6582,5.5349,5.6205,204000.0],["2008-03-31",5.6154,5.9098,5.5878,5.8217,308000.0],["2008-04-01",5.9249,6.0406,5.867,5.9878,137400.0],["2008-04-02",5.9199,6.1136,5.9098,6.0557,150600.0],["2008-04-03",6.0129,6.0431,5.8721,5.9425,87600.0],["2008-04-04",5.9375,6.1513,5.8645,5.9475,134800.0],["2008-04-07",5.9802,6.1287,5.8796,5.945,131200.0],["2008-04-08",5.8997,5.9978,5.7915,5.95,128600.0],["2008-04-09",5.9702,5.9903,5.6934,5.6934,139400.0],["2008-04-10",5.6808,5.9727,5.6808,5.9425,98400.0],["2008-04-11",5.8947,5.9324,5.7362,5.7614,92200.0],["2008-04-14",5.7488,5.9777,5.7261,5.9123,111400.0],["2008-04-15",5.9551,5.9777,5.8997,5.9375,115400.0],["2008-04-16",5.9853,6.1639,5.9702,6.0381,202800.0],["2008-04-17",5.6733,5.6733,5.0946,5.4972,573800.0],["2008-04-18",5.5777,5.6356,5.4972,5.5626,270200.0],["2008-04-21",5.5098,5.5576,5.3915,5.5173,184600.0],["2008-04-22",5.4972,5.5223,5.306,5.3387,419600.0],["2008-04-23",5.3588,5.5978,5.306,5.5249,541800.0],["2008-04-24",5.5374,5.711,5.4142,5.5727,213000.0],["2008-04-25",5.6079,5.6632,5.4947,5.6205,224800.0],["2008-04-28",5.8343,5.8343,5.5727,5.6431,162400.0],["2008-04-29",5.6481,5.6481,5.54,5.6205,97400.0],["2008-04-30",5.6481,5.6607,5.5198,5.5676,150600.0],["2008-05-01",5.5827,5.6683,5.5299,5.6003,104600.0],["2008-05-02",5.633,5.7085,5.5173,5.5299,176600.0],["2008-05-05",5.5173,5.6029,5.4947,5.5349,168800.0],["2008-05-06",5.5123,5.7463,5.4771,5.6557,293000.0],["2008-05-07",5.6783,5.6783,5.5148,5.5802,172000.0],["2008-05-08",5.1471,5.484,4.8254,5.3522,626600.0],["2008-05-09",5.3041,5.4865,5.2889,5.4105,197000.0],["2008-05-12",5.4105,5.6714,5.3168,5.6081,353200.0],["2008-05-13",5.6055,5.6385,5.332,5.375,509000.0],["2008-05-14",5.3725,5.4688,5.3421,5.3573,452400.0],["2008-05-15",5.3472,5.4662,5.2509,5.3978,124800.0],["2008-05-16",5.408,5.4586,5.3016,5.3978,181400.0],["2008-05-19",5.4029,5.446,5.2585,5.2914,318800.0],["2008-05-20",5.2408,5.3142,5.1623,5.2788,282800.0],["2008-05-21",5.2813,5.2813,5.1648,5.2484,486000.0],["2008-05-22",5.2408,5.337,5.218,5.2459,173600.0],["2008-05-23",5.2307,5.2459,5.0837,5.1496,101200.0],["2008-05-27",5.1192,5.2433,5.1192,5.2155,200600.0],["2008-05-28",5.2079,5.2231,5.0964,5.1597,148000.0],["2008-05-29",5.1369,5.3421,5.1369,5.2383,166400.0],["2008-05-30",5.2332,5.2332,5.1369,5.1673,132800.0],["2008-06-02",5.1648,5.1851,4.9571,5.1293,157600.0],["2008-06-03",5.1293,5.1293,4.9318,5.0179,94400.0],["2008-06-04",4.9748,5.1065,4.9748,5.0356,175400.0],["2008-06-05",5.028,5.1217,5.0204,5.1065,239000.0],["2008-06-06",5.066,5.104,4.9267,4.9267,118000.0],["2008-06-09",4.9191,4.9242,4.6962,4.7013,215800.0],["2008-06-10",4.6582,4.6886,4.605,4.6455,372000.0],["2008-06-11",4.6582,4.7139,4.6075,4.6354,318000.0],["2008-06-12",4.6658,4.8532,4.6481,4.7089,150200.0],["2008-06-13",4.7494,4.7823,4.7241,4.7798,161800.0],["2008-06-16",4.7899,4.8659,4.7696,4.795,162400.0],["2008-06-17",4.833,4.833,4.7089,4.7241,239400.0],["2008-06-18",4.7317,4.8127,4.5569,4.6227,207000.0],["2008-06-19",4.6202,4.6557,4.5417,4.6557,115800.0],["2008-06-20",4.6354,4.6607,4.4505,4.5366,274800.0],["2008-06-23",4.5721,4.5797,4.2251,4.3618,234400.0],["2008-06-24",4.3188,4.3846,4.2149,4.2479,171600.0],["2008-06-25",4.2554,4.4201,4.2327,4.2782,225000.0],["2008-06-26",4.2352,4.2934,4.1693,4.2124,285800.0],["2008-06-27",4.2099,4.2327,4.1085,4.1541,348600.0],["2008-06-30",4.1744,4.4328,4.1744,4.2681,303800.0],["2008-07-01",4.296,4.296,3.9515,4.1187,256400.0],["2008-07-02",4.1491,4.1491,3.8502,3.8856,178400.0],["2008-07-03",3.8882,3.916,3.7564,3.8451,86000.0],["2008-07-07",3.8806,4.0123,3.8096,3.8603,221200.0],["2008-07-08",3.8578,4.0883,3.8324,4.0883,230400.0],["2008-07-09",4.0883,4.1516,3.9262,3.9363,131800.0],["2008-07-10",3.9262,4.0427,3.9034,3.9262,125800.0],["2008-07-11",3.8882,4.0376,3.8122,4.0047,164600.0],["2008-07-14",4.0477,4.0959,3.8679,3.9287,154600.0],["2008-07-15",3.8603,3.9642,3.7767,3.8502,121200.0],["2008-07-16",3.8704,4.0199,3.8147,4.0173,147600.0],["2008-07-17",3.9945,4.1516,3.9566,4.1516,164800.0],["2008-07-18",4.2048,4.2073,3.9642,4.03,220200.0],["2008-07-21",4.0325,4.0756,3.9566,4.0604,74600.0],["2008-07-22",4.0224,4.372,3.992,4.3669,144200.0],["2008-07-23",4.3669,4.448,4.2858,4.4201,179200.0],["2008-07-24",4.4429,4.5012,4.334,4.3492,117000.0],["2008-07-25",4.3948,4.5391,4.372,4.453,133800.0],["2008-07-28",4.4277,4.4961,4.3441,4.3669,76600.0],["2008-07-29",4.3998,4.7494,4.3669,4.6455,134200.0],["2008-07-30",4.7317,4.7671,4.6278,4.7342,123600.0],["2008-07-31",4.6683,4.8,4.6354,4.7139,186800.0],["2008-08-01",4.7317,4.9419,4.7317,4.8608,79600.0],["2008-08-04",4.8482,5.0457,4.7975,5.0027,144000.0],["2008-08-05",5.0609,5.2408,4.99,5.2383,160800.0],["2008-08-06",5.1901,5.218,4.8988,4.9824,193800.0],["2008-08-07",4.7848,4.9444,4.5619,4.6227,281200.0],["2008-08-08",4.6962,5.028,4.5645,5.0179,214600.0],["2008-08-11",4.9419,5.0761,4.7975,4.9318,250200.0],["2008-08-12",4.9115,4.947,4.7696,4.9191,207200.0],["2008-08-13",4.914,5.104,4.8507,4.9166,253800.0],["2008-08-14",4.8681,4.9753,4.7762,4.9472,144000.0],["2008-08-15",5.0161,5.0161,4.6664,4.8272,182000.0],["2008-08-18",4.8706,4.8706,4.5847,4.6562,132200.0],["2008-08-19",4.6204,4.6383,4.549,4.6,121600.0],["2008-08-20",4.623,4.7481,4.5822,4.6894,115200.0],["2008-08-21",4.6638,4.794,4.5924,4.5949,68000.0],["2008-08-22",4.6077,4.7532,4.4775,4.646,76400.0],["2008-08-25",4.6204,4.6358,4.4545,4.4571,83600.0],["2008-08-26",4.4877,4.5617,4.4443,4.4954,48000.0],["2008-08-27",4.4954,4.9421,4.4954,4.8604,173000.0],["2008-08-28",4.8451,5.057,4.8451,4.9931,204400.0],["2008-08-29",4.9855,5.0136,4.8196,4.84,150400.0],["2008-09-02",4.8579,5.0799,4.8042,4.8732,137400.0],["2008-09-03",4.8732,4.9906,4.8681,4.9727,161400.0],["2008-09-04",4.9421,5.0034,4.9064,4.9268,114200.0],["2008-09-05",4.9395,4.9983,4.9115,4.9651,188200.0],["2008-09-08",5.0263,5.2612,4.9957,5.2612,118200.0],["2008-09-09",5.2688,5.3761,5.228,5.2357,99200.0],["2008-09-10",5.3199,5.5216,5.2791,5.4501,145000.0],["2008-09-11",5.3786,5.422,5.2969,5.3607,123600.0],["2008-09-12",5.2995,5.3863,5.2663,5.3607,147000.0],["2008-09-15",5.1693,5.3863,5.0493,5.0493,150200.0],["2008-09-16",5.0416,5.2433,4.8834,5.2433,160800.0],["2008-09-17",5.1463,5.1616,4.6026,4.6026,184200.0],["2008-09-18",4.623,4.7685,4.1099,4.6996,394800.0],["2008-09-19",4.7864,5.3837,4.7864,5.3607,605200.0],["2008-09-22",5.3352,5.3863,5.2459,5.3454,254600.0],["2008-09-23",5.3837,5.3837,5.1438,5.2127,208400.0],["2008-09-24",5.2739,5.3531,5.0901,5.1208,105000.0],["2008-09-25",5.1233,5.3046,5.0978,5.1642,104600.0],["2008-09-26",5.0927,5.2357,5.0187,5.228,122400.0],["2008-09-29",5.131,5.1718,4.8757,4.891,178200.0],["2008-09-30",4.9982,4.9982,4.7608,4.8476,160000.0],["2008-10-01",4.8451,4.9829,4.7991,4.8579,197000.0],["2008-10-02",4.8196,4.8502,4.4826,4.5132,96200.0],["2008-10-03",4.5209,4.7149,4.0971,4.1686,159000.0],["2008-10-06",4.0844,4.3014,3.7857,4.2146,278600.0],["2008-10-07",4.2707,4.2886,3.7321,3.7525,168400.0],["2008-10-08",3.6938,4.1482,3.4258,4.0716,341400.0],["2008-10-09",4.0716,4.1507,3.8036,3.8036,273200.0],["2008-10-10",3.704,4.1125,3.4181,4.0793,292600.0],["2008-10-13",4.2503,4.3856,3.9414,4.3856,125800.0],["2008-10-14",4.3933,4.5005,4.0001,4.1227,147800.0],["2008-10-15",4.1584,4.1584,3.6861,3.6861,149600.0],["2008-10-16",3.6938,3.9593,3.3824,3.9465,345400.0],["2008-10-17",3.7704,4.1788,3.7015,4.0588,322600.0],["2008-10-20",4.0997,4.1507,3.8546,4.0588,224200.0],["2008-10-21",3.9874,3.9874,3.8597,3.8878,144200.0],["2008-10-22",3.6734,3.921,3.6734,3.9031,214200.0],["2008-10-23",3.9414,4.092,3.6045,3.921,203200.0],["2008-10-24",3.7525,3.7755,3.5381,3.6274,126200.0],["2008-10-27",3.4232,3.7525,3.4232,3.4411,229800.0],["2008-10-28",3.4487,3.9057,3.3849,3.8827,145800.0],["2008-10-29",3.8802,4.0154,3.847,3.875,192200.0],["2008-10-30",4.0461,4.0895,3.9057,4.0537,156200.0],["2008-10-31",4.0282,4.3703,3.9669,4.2682,344000.0],["2008-11-03",4.2656,4.3039,4.0486,4.1456,138000.0],["2008-11-04",4.1125,4.212,3.9772,4.1176,193600.0],["2008-11-05",4.0665,4.0895,3.7627,3.8163,154000.0],["2008-11-06",3.9721,4.1431,3.778,3.8368,318600.0],["2008-11-07",3.8853,4.0818,3.8163,3.9133,137000.0],["2008-11-10",4.0333,4.064,3.8802,3.9159,117400.0],["2008-11-11",3.8521,4.0869,3.7704,3.8061,129200.0],["2008-11-12",3.7423,3.7423,3.4156,3.4666,121800.0],["2008-11-13",3.5182,3.8125,3.3763,3.7944,499600.0],["2008-11-14",3.7557,3.8641,3.6034,3.6576,401400.0],["2008-11-17",3.6344,3.9106,3.5931,3.7015,263000.0],["2008-11-18",3.7299,3.8719,3.7067,3.8719,315200.0],["2008-11-19",3.8719,3.8848,3.7299,3.7376,213400.0],["2008-11-20",3.7067,3.8538,3.6421,3.748,431800.0],["2008-11-21",3.8228,4.0758,3.7299,4.0345,906000.0],["2008-11-24",4.0835,4.512,4.0267,4.3778,322200.0],["2008-11-25",4.3623,4.4733,4.2978,4.4604,511800.0],["2008-11-26",4.3391,4.9405,4.3287,4.8295,293600.0],["2008-11-28",4.7159,4.8295,4.6127,4.7598,152400.0],["2008-12-01",4.6075,4.6643,4.2023,4.2358,514400.0],["2008-12-02",4.3571,4.5482,4.3391,4.5172,380400.0],["2008-12-03",4.3907,4.6746,4.3907,4.5636,283800.0],["2008-12-04",4.4939,4.6695,4.2332,4.3546,297000.0],["2008-12-05",4.3675,4.4449,3.9803,4.4449,256800.0],["2008-12-08",4.6308,4.7237,4.4372,4.5869,177000.0],["2008-12-09",4.4759,4.5843,4.2694,4.4139,230600.0],["2008-12-10",4.4526,4.5611,4.3365,4.4888,145800.0],["2008-12-11",4.4888,4.5533,4.0861,4.1558,163000.0],["2008-12-12",4.1068,4.321,3.9545,4.1868,301000.0],["2008-12-15",4.241,4.2952,3.9906,4.1687,74400.0],["2008-12-16",4.2487,4.3133,3.9958,4.2229,374000.0],["2008-12-17",4.1429,4.3081,4.1016,4.2332,218200.0],["2008-12-18",4.2565,4.2642,3.8925,3.9906,205000.0],["2008-12-19",4.068,4.3984,4.068,4.099,352000.0],["2008-12-22",4.1635,4.3675,4.0526,4.3546,155200.0],["2008-12-23",4.4294,4.6824,4.4165,4.5817,279000.0],["2008-12-24",4.5198,4.6901,4.5198,4.623,136400.0],["2008-12-26",4.6514,4.6927,4.6049,4.6669,73200.0],["2008-12-29",4.6488,4.7495,4.5559,4.6256,423600.0],["2008-12-30",4.6798,5.098,4.5998,5.0851,156400.0],["2008-12-31",5.1031,5.2993,4.9457,5.1676,165000.0],["2009-01-02",5.1831,5.3483,5.0825,5.2864,286400.0],["2009-01-05",5.3096,5.3303,5.0928,5.178,149400.0],["2009-01-06",5.1986,5.2709,4.9973,5.1341,250800.0],["2009-01-07",5.0463,5.2064,4.8631,4.956,86000.0],["2009-01-08",5.0257,5.1031,4.9095,5.0721,160800.0],["2009-01-09",5.0102,5.0102,4.7108,4.8192,126800.0],["2009-01-12",4.7934,4.9353,4.6979,4.7805,137200.0],["2009-01-13",4.7598,5.0463,4.7598,5.0334,154400.0],["2009-01-14",4.9586,5.0257,4.8605,4.9328,241800.0],["2009-01-15",4.9508,5.3561,4.894,5.227,292000.0],["2009-01-16",5.3871,5.4826,5.1263,5.4619,252600.0],["2009-01-20",5.4051,5.4877,4.9095,4.9147,176400.0],["2009-01-21",4.9689,5.1263,4.8708,4.925,234000.0],["2009-01-22",4.8527,5.2219,4.796,5.0386,141000.0],["2009-01-23",4.894,5.3716,4.8373,5.2477,181200.0],["2009-01-26",5.2141,5.5961,5.2141,5.5806,309800.0],["2009-01-27",5.5936,5.7562,5.5213,5.72,214200.0],["2009-01-28",5.7975,5.9936,5.7226,5.8078,137400.0],["2009-01-29",5.6787,5.8749,5.5316,5.5471,169600.0],["2009-01-30",5.6194,5.8001,5.4697,5.5239,139200.0],["2009-02-02",5.3664,5.5807,5.3122,5.4851,203800.0],["2009-02-03",5.5239,5.8078,5.3664,5.7768,284400.0],["2009-02-04",5.7923,5.8439,5.5187,5.5497,150000.0],["2009-02-05",5.0076,5.7613,5.0076,5.4077,173200.0],["2009-02-06",5.3896,5.5781,5.289,5.3535,154800.0],["2009-02-09",5.3174,5.5574,5.1444,5.4748,131000.0],["2009-02-10",5.4542,5.5755,5.0438,5.0825,93200.0],["2009-02-11",5.0928,5.1444,4.7805,4.7934,159400.0],["2009-02-12",4.7392,4.9069,4.6514,4.814,208200.0],["2009-02-13",4.8166,4.8166,4.574,4.6024,128400.0],["2009-02-17",4.463,4.5378,4.3881,4.4191,110600.0],["2009-02-18",4.4217,4.4785,4.3649,4.4113,149600.0],["2009-02-19",4.4712,4.5259,4.4061,4.4166,172000.0],["2009-02-20",4.3384,4.4348,4.1353,4.2551,157600.0],["2009-02-23",4.2577,4.3046,3.9608,3.9765,173200.0],["2009-02-24",4.0207,4.1666,3.8931,4.1067,179000.0],["2009-02-25",4.0572,4.1015,3.9114,3.9322,161000.0],["2009-02-26",3.9791,4.1171,3.914,3.9504,96600.0],["2009-02-27",3.914,4.052,3.9088,3.9582,123400.0],["2009-03-02",3.9296,3.9556,3.5207,3.5207,142200.0],["2009-03-03",3.6093,3.6926,3.3984,3.6562,222200.0],["2009-03-04",3.7108,3.8228,3.5181,3.7343,220200.0],["2009-03-05",3.6197,3.6536,3.4322,3.565,152600.0],["2009-03-06",3.5546,3.6822,3.2942,3.565,155800.0],["2009-03-09",3.5181,3.5832,3.328,3.4582,206400.0],["2009-03-10",3.5338,3.8463,3.5338,3.7655,111800.0],["2009-03-11",3.7629,3.8254,3.6718,3.7551,62400.0],["2009-03-12",3.7994,4.2916,3.5572,4.2447,204400.0],["2009-03-13",4.2551,4.4192,4.1275,4.341,177400.0],["2009-03-16",4.3931,4.5624,4.1796,4.2108,197800.0],["2009-03-17",4.1822,4.4843,4.1692,4.4244,147000.0],["2009-03-18",4.4166,4.7994,4.4166,4.6952,116200.0],["2009-03-19",4.7473,4.8436,4.5468,4.6379,59400.0],["2009-03-20",4.6952,4.6952,4.3567,4.3697,168000.0],["2009-03-23",4.4764,4.966,4.44,4.9634,141200.0],["2009-03-24",4.9061,4.9738,4.4322,4.44,127600.0],["2009-03-25",4.4869,4.7525,4.1874,4.7238,270600.0],["2009-03-26",4.7889,4.9452,4.6666,4.9296,121400.0],["2009-03-27",4.8306,4.8775,4.7186,4.7655,132200.0],["2009-03-30",4.5806,4.8098,4.5468,4.7811,242600.0],["2009-03-31",4.8462,4.9217,4.69,4.8072,151200.0],["2009-04-01",4.7525,5.0806,4.7056,5.0806,110000.0],["2009-04-02",5.2056,5.5311,5.0832,5.1952,317200.0],["2009-04-03",5.1848,5.4374,5.1848,5.3905,124200.0],["2009-04-06",5.3332,5.3332,5.0546,5.2863,207000.0],["2009-04-07",5.1796,5.2212,4.9895,5.1665,150400.0],["2009-04-08",5.19,5.4009,5.1483,5.3046,247200.0],["2009-04-09",5.5025,5.5025,5.0832,5.1665,294400.0],["2009-04-13",5.1014,5.2603,5.1014,5.1691,216000.0],["2009-04-14",5.0624,5.0988,4.7785,4.8176,205400.0],["2009-04-15",4.7994,5.0077,4.716,4.8749,144600.0],["2009-04-16",4.9087,4.953,4.7629,4.8358,317600.0],["2009-04-17",4.8593,4.9139,4.7863,4.8593,204000.0],["2009-04-20",4.9478,5.2941,4.8723,5.1405,469600.0],["2009-04-21",5.1665,5.5598,5.1509,5.4894,237000.0],["2009-04-22",5.4295,5.8644,5.4295,5.617,214000.0],["2009-04-23",5.6379,5.7056,5.3384,5.5519,311600.0],["2009-04-24",5.5624,5.8722,5.5624,5.742,168200.0],["2009-04-27",5.6327,5.7629,5.5858,5.7238,178400.0],["2009-04-28",5.6874,6.0806,5.6665,5.9165,242200.0],["2009-04-29",5.9894,6.242,5.9191,6.0415,416200.0],["2009-04-30",6.1092,6.2342,5.9816,5.9816,349800.0],["2009-05-01",5.9816,6.1118,5.8592,5.9738,435600.0],["2009-05-04",5.9478,6.0103,5.7941,5.8618,433400.0],["2009-05-05",5.841,5.9894,5.6275,5.9321,304000.0],["2009-05-06",5.9842,5.9894,5.7967,5.8592,219000.0],["2009-05-07",5.7108,5.9165,5.1197,5.2655,566000.0],["2009-05-08",5.3644,5.8488,5.3436,5.7941,460400.0],["2009-05-11",5.6665,5.8332,5.4686,5.5624,232000.0],["2009-05-12",5.5806,5.8124,5.5077,5.7212,310600.0],["2009-05-13",5.6457,5.6457,5.5077,5.5728,339600.0],["2009-05-14",5.6301,5.8905,5.5259,5.7212,137600.0],["2009-05-15",5.7186,5.9217,5.6795,5.8384,119600.0],["2009-05-18",5.8853,6.2629,5.815,6.2394,199600.0],["2009-05-19",6.203,6.3644,6.0545,6.242,101000.0],["2009-05-20",6.2498,6.3957,5.8722,5.9426,160200.0],["2009-05-21",5.8744,6.0055,5.8036,5.9399,349800.0],["2009-05-22",5.9583,6.0029,5.8063,5.8167,307800.0],["2009-05-26",5.8194,6.0762,5.78,6.0762,523800.0],["2009-05-27",6.0762,6.0789,5.8167,5.8377,252800.0],["2009-05-28",5.8665,5.9688,5.725,5.8482,453200.0],["2009-05-29",5.8849,5.9504,5.78,5.8901,272000.0],["2009-06-01",5.9609,6.2309,5.9583,6.0684,160800.0],["2009-06-02",6.0133,6.2021,6.0133,6.1575,266000.0],["2009-06-03",6.1968,6.1968,5.974,6.0815,147400.0],["2009-06-04",6.1287,6.1575,6.0081,6.1182,175400.0],["2009-06-05",6.1182,6.1916,5.9897,6.0395,152200.0],["2009-06-08",5.9583,6.0422,5.9295,5.9766,202400.0],["2009-06-09",6.0133,6.0291,5.9163,5.919,503200.0],["2009-06-10",5.974,6.0107,5.8665,5.9609,242400.0],["2009-06-11",6.1496,6.2912,5.9662,6.2545,492400.0],["2009-06-12",6.2912,6.5874,6.189,6.5612,303400.0],["2009-06-15",6.459,6.7866,6.3174,6.7578,457000.0],["2009-06-16",6.8128,7.0042,6.5271,6.5953,550800.0],["2009-06-17",6.5769,6.763,6.5769,6.6582,213200.0],["2009-06-18",6.6818,6.9623,6.6372,6.8626,164600.0],["2009-06-19",7.0147,7.075,6.9334,6.9492,333600.0],["2009-06-22",6.8889,6.8889,6.5533,6.5586,279600.0],["2009-06-23",6.5848,6.6896,6.4773,6.4904,248600.0],["2009-06-24",6.5271,6.9203,6.5245,6.7368,322000.0],["2009-06-25",6.708,6.8626,6.708,6.8391,272400.0],["2009-06-26",6.8181,6.9203,6.6765,6.8941,374400.0],["2009-06-29",6.8705,7.0619,6.8679,7.0225,220000.0],["2009-06-30",7.0776,7.3371,7.0619,7.1326,237200.0],["2009-07-01",7.2008,7.7565,7.2008,7.5888,536800.0],["2009-07-02",7.4891,7.6517,7.3581,7.442,209400.0],["2009-07-06",7.4472,7.5599,7.3843,7.4787,308800.0],["2009-07-07",7.497,7.6543,7.4184,7.497,297000.0],["2009-07-08",7.5678,7.6805,7.3161,7.6097,277000.0],["2009-07-09",7.6884,7.7906,7.5416,7.6176,183800.0],["2009-07-10",7.5258,7.8063,7.5258,7.6097,263000.0],["2009-07-13",7.6779,7.9164,7.5625,7.8902,466600.0],["2009-07-14",7.9033,7.9584,7.8116,7.8352,164800.0],["2009-07-15",7.94,8.0082,7.8194,7.9374,289000.0],["2009-07-16",8.1261,8.3096,7.9741,8.2624,374600.0],["2009-07-17",8.2624,8.2834,8.0973,8.1471,211000.0],["2009-07-20",8.2598,8.383,8.0318,8.3568,250800.0],["2009-07-21",8.4407,8.4407,8.0711,8.1786,211400.0],["2009-07-22",8.1156,8.3804,8.092,8.21,406000.0],["2009-07-23",8.21,8.4512,8.1733,8.1917,366800.0],["2009-07-24",8.1523,8.362,8.0973,8.3253,202800.0],["2009-07-27",8.3516,8.4145,8.2467,8.3044,230800.0],["2009-07-28",8.3044,8.4014,8.2703,8.383,261400.0],["2009-07-29",8.3568,8.3568,8.0763,8.0973,182200.0],["2009-07-30",8.1497,8.3647,8.0475,8.1628,275200.0],["2009-07-31",8.1995,8.7421,8.1366,8.5718,696600.0],["2009-08-03",8.6661,8.7264,8.4931,8.695,404200.0],["2009-08-04",8.6111,9.0436,8.6111,9.0174,462600.0],["2009-08-05",9.0436,9.117,8.847,8.9676,566200.0],["2009-08-06",10.328,11.1511,10.1079,10.4853,1826400.0],["2009-08-07",10.7081,11.4002,10.7055,11.2822,909000.0],["2009-08-10",11.311,12.7135,11.2717,12.5562,1792200.0],["2009-08-11",12.3281,12.4068,11.7698,11.8301,1250000.0],["2009-08-12",11.948,12.4251,11.9375,12.2573,826600.0],["2009-08-13",12.2573,12.5378,12.2573,12.3412,312200.0],["2009-08-14",12.2521,12.3779,12.045,12.1761,372400.0],["2009-08-17",11.9952,12.163,11.796,12.0634,593400.0],["2009-08-18",12.0922,12.2128,11.8851,12.0555,325600.0],["2009-08-19",11.9297,12.163,11.8484,12.0555,453400.0],["2009-08-20",12.0397,12.2606,11.995,12.1923,351800.0],["2009-08-21",12.3632,12.7919,12.2975,12.5447,603000.0],["2009-08-24",12.7656,13.2626,12.7314,12.784,706800.0],["2009-08-25",12.8471,13.1495,12.7261,12.926,410200.0],["2009-08-26",13.0917,13.2916,12.926,13.26,771600.0],["2009-08-27",13.2495,13.6387,13.1259,13.5125,528000.0],["2009-08-28",13.6492,13.6492,13.1495,13.2758,359800.0],["2009-08-31",13.1522,13.2337,12.6788,12.9339,585400.0],["2009-09-01",12.8708,13.0312,12.1528,12.2291,739800.0],["2009-09-02",12.2738,12.6052,12.045,12.3921,395200.0],["2009-09-03",12.4053,12.5841,12.1502,12.3974,404400.0],["2009-09-04",12.5736,12.5736,12.3185,12.4526,304200.0],["2009-09-08",12.5894,12.5894,12.0502,12.3816,557600.0],["2009-09-09",12.5026,13.4073,12.4263,13.331,1219200.0],["2009-09-10",13.5782,14.4093,13.4125,14.354,1215600.0],["2009-09-11",14.4698,14.7091,13.9911,14.049,961800.0],["2009-09-14",13.9464,14.6986,13.8807,14.5171,519600.0],["2009-09-15",14.7222,14.7275,14.2857,14.4882,646000.0],["2009-09-16",14.5723,14.8327,14.4224,14.7906,386400.0],["2009-09-17",14.8984,15.0641,14.7932,14.9458,564200.0],["2009-09-18",14.8116,15.0378,14.1252,14.3646,681800.0],["2009-09-21",14.2778,14.2778,13.8018,13.8675,371800.0],["2009-09-22",13.9333,14.333,13.9333,14.283,275800.0],["2009-09-23",14.3488,14.7354,14.1437,14.1673,488400.0],["2009-09-24",14.2883,14.4382,13.4309,13.8938,422400.0],["2009-09-25",13.8123,13.8991,13.1837,13.5151,485200.0],["2009-09-28",13.5256,14.241,13.3652,14.2015,384600.0],["2009-09-29",14.2515,14.5723,14.1805,14.4908,334600.0],["2009-09-30",14.5434,14.5434,14.1174,14.2962,329400.0],["2009-10-01",14.2699,14.7669,14.1384,14.5302,764000.0],["2009-10-02",14.2909,14.6538,14.1384,14.5302,359400.0],["2009-10-05",14.6354,15.1167,14.4934,14.9905,971000.0],["2009-10-06",15.0168,15.122,14.6617,14.9984,579800.0],["2009-10-07",14.9905,15.1009,14.9247,15.0668,394600.0],["2009-10-08",15.2798,15.4586,15.1956,15.2877,500200.0],["2009-10-09",15.3245,15.4928,15.2877,15.3192,238400.0],["2009-10-12",15.5165,15.5165,14.9484,15.0352,330800.0],["2009-10-13",15.0352,15.1667,14.8011,15.0299,435000.0],["2009-10-14",15.3744,15.3771,15.1272,15.2272,495600.0],["2009-10-15",15.1009,15.3192,14.9668,15.1483,422800.0],["2009-10-16",15.0299,15.2508,14.8511,14.9852,328400.0],["2009-10-19",15.1062,15.2982,14.8116,15.264,386600.0],["2009-10-20",15.3297,15.4744,14.9957,15.4718,620400.0],["2009-10-21",15.3797,15.6217,15.0299,15.1193,588000.0],["2009-10-22",15.0589,15.1956,14.6013,14.8958,562800.0],["2009-10-23",14.8958,14.9642,14.0384,14.2278,569600.0],["2009-10-26",14.2226,14.525,13.615,13.7571,491400.0],["2009-10-27",13.6887,14.049,13.4046,13.807,399400.0],["2009-10-28",13.7071,14.0121,13.26,13.3731,810400.0],["2009-10-29",13.4546,14.2278,13.2994,13.907,617800.0],["2009-10-30",13.8491,13.9543,13.2495,13.5835,600400.0],["2009-11-02",13.5835,13.8412,12.9076,13.3994,453400.0],["2009-11-03",13.2311,14.1962,13.189,14.0753,642200.0],["2009-11-04",14.141,15.8505,14.141,15.2956,1661400.0],["2009-11-05",15.4665,15.7795,15.3087,15.7558,530200.0],["2009-11-06",15.6401,15.7952,15.4665,15.7558,422000.0],["2009-11-09",16.0372,16.4553,15.8925,16.0109,481800.0],["2009-11-10",15.4192,15.8452,14.809,15.5033,806200.0],["2009-11-11",15.6085,16.1634,15.6085,16.0083,627400.0],["2009-11-12",16.3054,16.9235,16.2134,16.3712,4114600.0],["2009-11-13",16.4816,16.529,16.1687,16.4369,754600.0],["2009-11-16",16.529,16.8393,16.3738,16.5158,578000.0],["2009-11-17",16.4974,16.5316,16.0161,16.408,465000.0],["2009-11-18",16.3659,16.6973,16.1082,16.6815,533000.0],["2009-11-19",16.497,16.7263,16.1464,16.6051,900000.0],["2009-11-20",16.468,16.6815,16.2624,16.4443,455200.0],["2009-11-23",16.5787,16.7316,16.1464,16.2439,564600.0],["2009-11-24",16.2465,16.3309,15.9408,16.1701,409400.0],["2009-11-25",16.3783,16.6341,16.1675,16.4416,410800.0],["2009-11-27",15.9487,16.2228,15.5796,16.12,306400.0],["2009-11-30",16.033,16.2597,15.9038,16.2281,796600.0],["2009-12-01",16.3705,16.4838,16.1358,16.3019,422600.0],["2009-12-02",16.265,16.613,16.149,16.2228,239000.0],["2009-12-03",16.2703,16.4917,15.9856,16.0436,280000.0],["2009-12-04",16.3441,16.6077,16.1516,16.5998,482200.0],["2009-12-07",16.6604,16.8212,16.5102,16.7395,428800.0],["2009-12-08",16.671,16.8502,16.3467,16.3731,309200.0],["2009-12-09",17.0796,17.6622,16.7764,17.649,1106800.0],["2009-12-10",17.8836,17.9258,17.1771,17.2852,554800.0],["2009-12-11",17.3537,17.91,17.2667,17.8994,742000.0],["2009-12-14",18.1077,18.2737,17.844,18.2368,604200.0],["2009-12-15",18.2157,18.2948,17.9073,18.2131,482200.0],["2009-12-16",18.3001,18.3001,17.9284,17.9943,543200.0],["2009-12-17",17.989,17.989,17.5541,17.823,267200.0],["2009-12-18",17.8889,18.105,17.5066,17.9179,1368000.0],["2009-12-21",17.9179,18.2948,17.9179,18.0919,200000.0],["2009-12-22",18.0655,18.221,17.8889,18.192,167400.0],["2009-12-23",18.2896,18.424,18.1446,18.3317,380600.0],["2009-12-24",18.3871,18.4214,18.2157,18.3871,111800.0],["2009-12-28",18.395,18.5189,18.3502,18.4794,364000.0],["2009-12-29",18.4635,18.7166,18.3976,18.6876,209000.0],["2009-12-30",18.6876,18.9011,18.453,18.8985,247200.0],["2009-12-31",18.996,19.0277,18.4741,18.5453,251200.0],["2010-01-04",18.6955,19.0936,18.6955,18.8326,334800.0],["2010-01-05",18.7588,19.3467,18.7588,19.3045,434000.0],["2010-01-06",19.3467,20.3879,19.3467,20.1006,729800.0],["2010-01-07",20.1744,20.5171,19.8528,20.467,771400.0],["2010-01-08",20.3774,20.4934,20.2535,20.3642,647600.0],["2010-01-11",20.583,20.9653,20.2034,20.9231,621800.0],["2010-01-12",20.7201,20.8203,20.5066,20.7728,524400.0],["2010-01-13",20.8519,21.0865,20.6779,21.0443,489000.0],["2010-01-14",21.1603,22.0461,21.0892,21.6164,1138800.0],["2010-01-15",21.7086,21.7086,20.8519,20.9916,928200.0],["2010-01-19",21.0127,21.6559,21.0101,21.5162,828000.0],["2010-01-20",21.3897,21.4029,20.8862,21.0259,471600.0],["2010-01-21",21.0944,21.2078,20.1111,20.1428,576200.0],["2010-01-22",20.0347,20.9072,19.2939,20.6911,912600.0],["2010-01-25",20.9152,20.9863,20.293,20.4222,286000.0],["2010-01-26",20.3247,20.6173,20.0505,20.2904,312000.0],["2010-01-27",20.1559,20.4776,19.9371,20.4354,352600.0],["2010-01-28",20.4433,20.4433,19.6656,19.8739,551600.0],["2010-01-29",19.8818,20.3273,19.6155,19.8343,354400.0],["2010-02-01",19.8264,20.069,19.5338,20.0294,342400.0],["2010-02-02",20.0189,20.351,20.0189,20.148,286400.0],["2010-02-03",19.4995,19.7184,18.0075,19.3045,3310600.0],["2010-02-04",19.1278,19.2412,18.7166,18.8379,681800.0],["2010-02-05",18.7825,18.9064,18.0101,18.7456,914200.0],["2010-02-08",18.7351,18.8906,18.0418,18.0787,872400.0],["2010-02-09",18.2157,18.4504,17.7966,18.0655,967400.0],["2010-02-10",18.0892,18.5347,17.3985,18.5136,1588200.0],["2010-02-11",17.0163,17.0427,11.1746,12.2976,27747600.0],["2010-02-12",12.324,13.5129,11.5068,13.4417,11340400.0],["2010-02-16",13.5524,13.7,12.5929,13.389,5431600.0],["2010-02-17",13.3178,13.8529,13.1702,13.8213,2101400.0],["2010-02-18",13.8529,13.9136,12.954,13.2967,3106400.0],["2010-02-19",13.2203,13.5867,13.0436,13.4733,1516000.0],["2010-02-22",13.6135,13.7509,13.2856,13.3121,780800.0],["2010-02-23",13.2988,13.3411,12.8547,12.9022,1031200.0],["2010-02-24",12.9445,13.0054,12.4554,12.5903,1740600.0],["2010-02-25",12.4713,12.5347,12.1302,12.3047,1686200.0],["2010-02-26",12.4131,12.4131,12.0192,12.1355,996800.0],["2010-03-01",12.162,12.4872,12.1117,12.2043,1450000.0],["2010-03-02",12.3153,12.3391,12.0562,12.2069,1055600.0],["2010-03-03",12.1778,12.2016,11.7812,11.9504,1554200.0],["2010-03-04",12.035,12.035,11.6464,11.7125,1456000.0],["2010-03-05",11.7416,11.8738,11.5856,11.6332,1497400.0],["2010-03-08",11.6517,11.6517,11.2234,11.2842,1743000.0],["2010-03-09",11.2657,11.7125,11.226,11.5221,1600200.0],["2010-03-10",11.4666,11.5539,11.2948,11.5221,1338200.0],["2010-03-11",11.419,11.9029,11.3899,11.8949,1293600.0],["2010-03-12",11.8632,12.2254,11.8315,12.1302,1848800.0],["2010-03-15",12.1461,12.273,12.0747,12.2201,1104000.0],["2010-03-16",12.1593,12.3312,12.0879,12.3312,1026000.0],["2010-03-17",12.2968,12.3999,12.1223,12.2333,1241400.0],["2010-03-18",12.1567,12.2307,12.0721,12.1752,594400.0],["2010-03-19",11.9055,12.1752,11.8579,11.9055,1582400.0],["2010-03-22",11.8526,11.9531,11.6596,11.8896,613000.0],["2010-03-23",11.8341,12.31,11.7601,12.273,940200.0],["2010-03-24",12.3735,12.6246,12.2518,12.5083,999600.0],["2010-03-25",12.5585,12.7568,12.3788,12.3867,844400.0],["2010-03-26",12.4607,12.5321,12.2439,12.4078,699600.0],["2010-03-29",12.4792,12.6167,12.3523,12.4686,439800.0],["2010-03-30",12.4448,12.6088,12.4158,12.5162,474400.0],["2010-03-31",12.4951,12.6405,12.4924,12.5744,716000.0],["2010-04-01",12.5956,12.8256,12.577,12.7912,918800.0],["2010-04-05",12.8547,13.2063,12.7859,13.1243,828200.0],["2010-04-06",13.1323,13.5209,13.09,13.4575,1044800.0],["2010-04-07",13.4019,13.7694,13.2962,13.7219,1149200.0],["2010-04-08",13.6452,13.8091,13.4628,13.7509,780800.0],["2010-04-09",13.743,13.9043,13.669,13.8805,614600.0],["2010-04-12",13.8223,13.9519,13.706,13.8752,573200.0],["2010-04-13",13.817,13.9677,13.7721,13.8567,602000.0],["2010-04-14",13.8752,14.1555,13.8646,14.1052,744800.0],["2010-04-15",14.0603,14.6763,13.9995,14.3643,969600.0],["2010-04-16",14.3828,14.404,13.4125,13.8461,1037600.0],["2010-04-19",13.7721,13.9016,13.4601,13.8567,894400.0],["2010-04-20",13.8329,14.0047,13.817,13.9519,383600.0],["2010-04-21",13.9202,14.3723,13.9096,14.3564,433800.0],["2010-04-22",14.2877,14.4119,14.1528,14.3485,452400.0],["2010-04-23",14.3114,14.5891,14.2559,14.4648,309200.0],["2010-04-26",14.5071,14.6922,14.3723,14.3987,408000.0],["2010-04-27",14.404,14.404,13.5606,13.5844,1057400.0],["2010-04-28",13.6769,14.1898,13.6769,14.0999,891400.0],["2010-04-29",14.1264,15.1099,14.1264,15.0967,1263600.0],["2010-04-30",15.1628,15.1628,14.8534,15.0491,1034400.0],["2010-05-03",15.0835,15.4668,15.0835,15.3664,814600.0],["2010-05-04",15.3664,16.5588,15.094,15.9242,3059000.0],["2010-05-05",15.7392,16.1067,15.6017,15.8634,1546000.0],["2010-05-06",13.55,15.7841,13.5341,15.6651,4189200.0],["2010-05-07",15.6651,15.8581,14.322,14.5441,1778400.0],["2010-05-10",15.102,15.139,14.7424,15.094,885400.0],["2010-05-11",14.938,15.3954,14.716,15.1628,668000.0],["2010-05-12",15.2315,15.7894,15.1919,15.6519,607600.0],["2010-05-13",15.5329,15.6202,15.0438,15.176,840600.0],["2010-05-14",15.0702,15.176,14.7054,14.872,543400.0],["2010-05-17",14.8667,15.1628,14.6314,14.7794,818600.0],["2010-05-18",14.8614,15.1073,14.478,14.4912,783000.0],["2010-05-19",14.4329,14.5522,14.1174,14.2659,792000.0],["2010-05-20",13.9981,14.1068,13.444,13.4891,776200.0],["2010-05-21",13.33,13.8046,13.11,13.7807,1073200.0],["2010-05-24",13.8178,13.8868,13.1126,13.1391,488200.0],["2010-05-25",12.8157,13.3618,12.5347,13.2956,639600.0],["2010-05-26",13.4387,14.075,13.3724,13.4069,665200.0],["2010-05-27",13.6694,14.128,13.5023,14.1121,497400.0],["2010-05-28",14.1386,14.7961,14.1254,14.6344,597000.0],["2010-06-01",14.5098,14.7723,13.9902,14.0034,525800.0],["2010-06-02",14.0883,14.356,13.7569,14.3056,370800.0],["2010-06-03",14.2208,14.3799,13.9663,14.2818,303600.0],["2010-06-04",13.9583,14.1784,13.6535,13.7012,464800.0],["2010-06-07",13.6269,14.0087,13.3088,13.3221,348000.0],["2010-06-08",13.444,13.6296,13.2134,13.5342,438200.0],["2010-06-09",13.5951,14.2129,13.497,13.5951,345600.0],["2010-06-10",13.6588,14.2473,13.6588,14.1757,231200.0],["2010-06-11",14.0405,14.6768,14.0273,14.6556,202400.0],["2010-06-14",14.8041,15.0877,14.4939,14.5814,519200.0],["2010-06-15",14.6662,15.1408,14.584,15.0983,323600.0],["2010-06-16",15.0586,15.1646,14.6503,14.7166,354200.0],["2010-06-17",14.7696,14.7696,14.5681,14.6715,405400.0],["2010-06-18",14.7564,14.8916,14.6211,14.812,435400.0],["2010-06-21",15.0241,15.0241,14.3056,14.4356,387400.0],["2010-06-22",14.4117,14.5204,13.8603,13.908,260600.0],["2010-06-23",13.8417,14.1386,13.7303,13.8815,224000.0],["2010-06-24",13.839,14.1095,13.786,13.8364,329800.0],["2010-06-25",13.908,14.2102,13.7091,13.8629,1366000.0],["2010-06-28",13.8947,14.0856,13.7913,13.9583,745600.0],["2010-06-29",13.7357,13.9106,13.5421,13.7834,689800.0],["2010-06-30",13.8019,13.9822,13.2823,13.3751,388800.0],["2010-07-01",13.3327,13.3327,12.8104,12.9562,744000.0],["2010-07-02",12.9854,13.0967,12.768,12.8183,305200.0],["2010-07-06",12.9801,13.0729,12.7574,12.9111,575200.0],["2010-07-07",13.0119,13.269,13.0119,13.2187,511600.0],["2010-07-08",13.3327,13.5686,13.216,13.5527,285600.0],["2010-07-09",13.5342,13.7913,13.4493,13.6826,265400.0],["2010-07-12",13.6084,13.6535,13.1418,13.1869,337600.0],["2010-07-13",13.2903,13.8762,13.2823,13.7595,375800.0],["2010-07-14",13.7595,13.9106,13.5792,13.6773,243600.0],["2010-07-15",13.6508,13.7197,13.3592,13.5342,183800.0],["2010-07-16",13.4228,13.5315,13.0198,13.1232,399200.0],["2010-07-19",13.1232,13.3804,13.0994,13.3459,123200.0],["2010-07-20",13.155,13.4732,13.0914,13.4573,229000.0],["2010-07-21",13.5686,13.733,13.049,13.0623,258400.0],["2010-07-22",13.2452,13.6269,13.1126,13.5872,434600.0],["2010-07-23",13.5023,14.0644,13.5023,14.0432,243000.0],["2010-07-26",14.128,14.3269,14.0511,14.3189,270200.0],["2010-07-27",14.3587,14.3852,14.0883,14.2526,215400.0],["2010-07-28",14.2023,14.3003,13.9451,14.0193,264000.0],["2010-07-29",14.1572,14.1943,13.741,14.0034,177200.0],["2010-07-30",13.8072,14.1042,13.5845,14.0326,267400.0],["2010-08-02",14.1731,14.1731,13.9133,14.0193,309800.0],["2010-08-03",14.0034,14.0034,13.7383,13.8603,197200.0],["2010-08-04",13.8868,13.9027,13.1577,13.2107,917000.0],["2010-08-05",11.2992,12.5612,11.2992,12.2537,2535400.0],["2010-08-06",12.0575,12.5797,12.0283,12.426,570200.0],["2010-08-09",12.4604,12.9721,12.4604,12.9217,661200.0],["2010-08-10",12.8316,13.0623,12.7388,12.8263,509800.0],["2010-08-11",12.5904,12.7468,12.373,12.5188,550000.0],["2010-08-12",12.3411,12.8104,12.1662,12.7309,452200.0],["2010-08-13",12.7229,13.0251,12.7229,12.9695,656400.0],["2010-08-16",12.9509,13.2399,12.8343,13.049,330000.0],["2010-08-17",13.1948,13.444,13.0729,13.2876,381400.0],["2010-08-18",13.3141,13.5262,13.1497,13.2929,350000.0],["2010-08-19",13.2399,13.3327,13.0172,13.0225,359600.0],["2010-08-20",12.9907,13.1285,12.9058,13.0941,244000.0],["2010-08-23",13.1975,13.3592,12.9164,12.9244,239200.0],["2010-08-24",12.7362,13.0861,12.7149,12.9217,468200.0],["2010-08-25",12.842,13.7355,12.842,13.6876,635600.0],["2010-08-26",13.7036,14.294,13.677,13.9642,830200.0],["2010-08-27",14.1238,14.4615,13.9403,14.3897,511600.0],["2010-08-30",14.3844,14.5945,14.1291,14.153,269400.0],["2010-08-31",14.1052,14.411,14.044,14.3179,410400.0],["2010-09-01",14.536,14.9455,14.536,14.9109,476000.0],["2010-09-02",14.8365,15.1848,14.7248,15.1184,333400.0],["2010-09-03",15.3444,15.4003,15.0572,15.2247,274800.0],["2010-09-07",15.1317,15.1689,14.7195,14.8019,207600.0],["2010-09-08",14.8498,15.0625,14.762,14.8764,243200.0],["2010-09-09",15.0838,15.2859,14.7673,15.2433,210000.0],["2010-09-10",15.2114,15.2673,14.6955,14.895,271800.0],["2010-09-13",15.0758,15.3843,15.0146,15.3231,187000.0],["2010-09-14",15.3152,15.3657,15.0545,15.1317,161000.0],["2010-09-15",15.0811,15.4109,14.9189,15.3258,120000.0],["2010-09-16",15.3231,15.4242,14.9668,15.2566,124200.0],["2010-09-17",15.4056,15.4375,14.9987,15.2753,256200.0],["2010-09-20",15.2699,15.6954,15.0067,15.6316,368800.0],["2010-09-21",15.6103,15.8337,15.4136,15.5359,386600.0],["2010-09-22",15.4428,15.5306,15.121,15.246,164000.0],["2010-09-23",15.1157,15.3843,14.9375,14.9641,112200.0],["2010-09-24",15.1636,15.6289,15.1051,15.5518,229600.0],["2010-09-27",15.5385,15.8178,15.5252,15.7087,371400.0],["2010-09-28",15.7008,15.855,15.2859,15.7805,313600.0],["2010-09-29",15.7566,16.0544,15.7566,15.9454,314600.0],["2010-09-30",16.0518,16.0837,15.3604,15.5066,427600.0],["2010-10-01",15.6422,15.6502,14.9801,15.3577,484000.0],["2010-10-04",15.3444,15.3763,14.8418,14.887,333600.0],["2010-10-05",15.0519,15.9321,15.0519,15.8098,424600.0],["2010-10-06",15.7726,15.9374,15.5572,15.8523,294800.0],["2010-10-07",15.9162,16.0465,15.5572,15.6795,257200.0],["2010-10-08",15.7274,16.3523,15.621,16.1316,460000.0],["2010-10-11",16.1236,16.5943,16.1236,16.2539,188000.0],["2010-10-12",16.1661,16.7113,15.9241,16.6767,380800.0],["2010-10-13",16.7352,17.0145,16.597,16.8948,400800.0],["2010-10-14",16.9267,17.2458,16.7618,16.9959,261200.0],["2010-10-15",17.1474,17.2378,16.7113,16.8921,223600.0],["2010-10-18",16.9214,17.198,16.8549,17.1528,220400.0],["2010-10-19",16.8921,17.2751,16.6076,16.7937,206000.0],["2010-10-20",16.8762,17.0437,16.8097,16.8868,174400.0],["2010-10-21",16.9826,17.1634,16.5278,16.9985,211600.0],["2010-10-22",17.0943,17.1634,16.9241,16.9746,181400.0],["2010-10-25",17.0278,17.44,16.9374,17.299,304800.0],["2010-10-26",17.2139,17.2139,16.9746,17.0411,184800.0],["2010-10-27",16.9214,17.3203,16.8975,17.2777,145000.0],["2010-10-28",17.3974,17.6314,17.182,17.2751,224200.0],["2010-10-29",17.2272,17.3176,17.0544,17.0676,237800.0],["2010-11-01",17.1607,17.3549,16.9613,17.1714,207000.0],["2010-11-02",17.3708,17.5144,17.0756,17.2857,218800.0],["2010-11-03",17.3043,17.3309,16.7725,17.0198,344200.0],["2010-11-04",17.3389,17.7032,17.2857,17.5357,1133000.0],["2010-11-05",17.5384,17.6713,17.4214,17.5197,195400.0],["2010-11-08",18.0436,18.4372,17.5836,17.7245,261400.0],["2010-11-09",17.7538,17.7538,16.9267,17.0889,281800.0],["2010-11-10",17.1262,17.307,17.0357,17.3017,205600.0],["2010-11-11",17.1661,17.3815,17.0384,17.2565,166600.0],["2010-11-12",17.0783,17.2804,16.7884,17.2565,471800.0],["2010-11-15",17.3309,17.4932,16.9374,17.0038,399600.0],["2010-11-16",16.9081,16.9373,16.464,16.8283,238000.0],["2010-11-17",16.8523,16.8655,16.4135,16.7086,280800.0],["2010-11-18",16.8868,17.0384,16.7991,16.8921,206200.0],["2010-11-19",16.8576,17.0357,16.6528,16.8815,218200.0],["2010-11-22",16.831,17.0357,16.5996,16.9586,159200.0],["2010-11-23",16.7645,16.9932,16.5278,16.9054,113200.0],["2010-11-24",17.0707,17.3986,17.0707,17.3346,178400.0],["2010-11-26",17.2067,17.5852,17.132,17.5345,70200.0],["2010-11-29",17.4412,17.4412,16.5829,16.8468,255200.0],["2010-11-30",16.6495,16.8308,16.3856,16.7428,470000.0],["2010-12-01",16.9268,17.2413,16.5562,16.6309,402800.0],["2010-12-02",16.6815,17.2813,16.6335,17.2253,247000.0],["2010-12-03",17.124,17.2813,14.1492,15.1834,5671000.0],["2010-12-06",15.1701,15.9405,15.1701,15.514,871800.0],["2010-12-07",15.7086,15.9032,15.5673,15.6659,493400.0],["2010-12-08",15.7326,15.8419,15.4607,15.6499,309800.0],["2010-12-09",15.7272,15.7725,15.5939,15.6713,287800.0],["2010-12-10",15.7112,15.8658,15.546,15.8605,339000.0],["2010-12-13",15.8898,15.9938,15.7059,15.8045,661800.0],["2010-12-14",15.8578,16.3297,15.7992,16.2284,807200.0],["2010-12-15",16.2257,16.407,16.199,16.295,866200.0],["2010-12-16",16.3003,16.5589,16.247,16.5163,404000.0],["2010-12-17",16.6229,16.8868,16.5722,16.8868,693400.0],["2010-12-20",16.9001,17.7718,16.9001,17.1907,812600.0],["2010-12-21",17.2466,17.2813,16.7668,17.084,244400.0],["2010-12-22",17.0387,17.1027,16.8841,16.9987,747800.0],["2010-12-23",17.0281,17.0707,16.8308,17.0281,303600.0],["2010-12-27",16.9481,17.1267,16.9241,17.06,137200.0],["2010-12-28",16.9614,17.0147,16.7215,16.9667,139000.0],["2010-12-29",17.0334,17.172,16.9348,16.9774,141600.0],["2010-12-30",16.9481,17.068,16.8121,16.8788,359800.0],["2010-12-31",16.8228,17.0014,16.6922,16.7722,249000.0],["2011-01-03",16.9481,17.4626,16.9481,17.4226,418800.0],["2011-01-04",17.4279,17.5319,17.092,17.4439,160000.0],["2011-01-05",17.4172,17.4359,17.1134,17.3266,138800.0],["2011-01-06",17.7824,18.2276,17.4039,17.6652,1286200.0],["2011-01-07",17.6971,17.6971,17.4092,17.4706,206600.0],["2011-01-10",17.3399,17.4706,16.9641,17.3639,305400.0],["2011-01-11",17.4119,17.5559,17.196,17.3239,171800.0],["2011-01-12",17.4572,17.4572,17.14,17.1587,420200.0],["2011-01-13",17.2147,17.3319,17.076,17.18,286200.0],["2011-01-14",17.1773,17.2386,16.9534,16.9667,197600.0],["2011-01-18",16.9401,17.0414,16.9001,16.9454,410000.0],["2011-01-19",16.9081,16.9321,16.6842,16.7802,467400.0],["2011-01-20",16.6842,16.8335,16.5136,16.6789,491000.0],["2011-01-21",16.7402,16.7668,16.4656,16.4656,257600.0],["2011-01-24",16.5322,16.7162,16.4363,16.5003,378200.0],["2011-01-25",16.4203,16.5269,16.3057,16.5029,308800.0],["2011-01-26",16.5589,16.5589,16.4256,16.5109,486000.0],["2011-01-27",16.4896,16.5322,16.4043,16.4843,538800.0],["2011-01-28",16.415,16.415,16.0071,16.0951,387600.0],["2011-01-31",16.1511,16.2683,15.9325,15.9831,574800.0],["2011-02-01",16.0364,16.0951,15.9378,15.9405,920600.0],["2011-02-02",15.9325,16.0578,15.9245,15.9805,469400.0],["2011-02-03",15.3247,15.3247,14.1145,14.2611,2516000.0],["2011-02-04",14.3224,15.2501,14.3118,14.9595,1937200.0],["2011-02-07",14.9489,15.1701,14.9489,15.0901,777400.0],["2011-02-08",15.0635,15.3087,15.0608,15.2634,519400.0],["2011-02-09",15.2181,15.3407,15.1914,15.3034,482200.0],["2011-02-10",15.1994,15.4047,15.1994,15.3594,408200.0],["2011-02-11",15.2821,15.3061,14.9675,15.1968,445800.0],["2011-02-14",15.2261,15.2634,15.2154,15.2421,212000.0],["2011-02-15",15.2261,15.3914,15.1515,15.1754,333200.0],["2011-02-16",15.2314,15.3887,15.1834,15.3007,376600.0],["2011-02-17",15.2634,15.7512,15.2634,15.6926,368800.0],["2011-02-18",15.6819,15.8019,15.4207,15.6313,442400.0],["2011-02-22",15.6473,15.7061,14.6825,14.7119,495600.0],["2011-02-23",14.6799,14.7413,14.14,14.2977,391000.0],["2011-02-24",14.3458,14.7146,14.3031,14.4821,299400.0],["2011-02-25",14.5569,14.8108,14.5062,14.8001,153200.0],["2011-02-28",14.8482,14.9578,14.5436,14.6531,295000.0],["2011-03-01",14.6986,14.6986,14.2576,14.5035,573800.0],["2011-03-02",14.45,14.581,14.2149,14.2416,419400.0],["2011-03-03",14.4019,14.5703,14.2603,14.3271,444800.0],["2011-03-04",14.3832,14.3832,14.1961,14.3244,271600.0],["2011-03-07",14.4233,14.4233,14.0946,14.1133,601400.0],["2011-03-08",14.1026,14.3672,14.0091,14.3431,713800.0],["2011-03-09",14.3458,14.4714,14.2229,14.2469,112400.0],["2011-03-10",14.0759,14.0866,13.8568,13.9209,281200.0],["2011-03-11",13.8755,14.0599,13.7605,13.7873,180400.0],["2011-03-14",13.659,14.116,13.6029,14.0812,272400.0],["2011-03-15",13.7499,14.0866,13.6536,13.8113,397800.0],["2011-03-16",13.7766,13.8273,13.504,13.5681,275400.0],["2011-03-17",13.7819,13.7819,13.4318,13.5307,209200.0],["2011-03-18",13.659,13.9262,13.659,13.8968,484600.0],["2011-03-21",14.1427,14.1988,13.8674,14.0144,192600.0],["2011-03-22",14.0385,14.0465,13.8942,13.9209,205000.0],["2011-03-23",13.9209,13.9877,13.8674,13.9075,139200.0],["2011-03-24",13.9556,13.9824,13.8113,13.9369,175400.0],["2011-03-25",13.9423,13.969,12.4938,12.6969,2465000.0],["2011-03-28",12.7771,13.1111,12.6969,13.0416,1053200.0],["2011-03-29",13.063,13.3169,13.0042,13.226,311000.0],["2011-03-30",13.349,13.4425,13.0764,13.365,238400.0],["2011-03-31",13.3623,13.5895,13.3597,13.5254,188800.0],["2011-04-01",13.6216,14.1881,13.6136,14.0438,319600.0],["2011-04-04",14.0732,14.3485,13.8193,13.8995,358800.0],["2011-04-05",13.8968,14.2255,13.8915,14.1347,242200.0],["2011-04-06",14.2068,14.2576,13.9529,14.0331,176200.0],["2011-04-07",14.0599,14.0973,13.7686,13.7953,165800.0],["2011-04-08",13.8888,13.9342,13.6189,13.7231,201000.0],["2011-04-11",13.7365,13.806,13.4372,13.4986,114000.0],["2011-04-12",13.3944,13.496,13.2501,13.3329,171800.0],["2011-04-13",13.3623,13.4158,13.063,13.1699,172200.0],["2011-04-14",13.0684,13.1352,13.0149,13.0817,227800.0],["2011-04-15",13.0523,13.2234,12.9695,13.1191,263600.0],["2011-04-18",13.031,13.0871,12.8813,13.0764,165000.0],["2011-04-19",13.1111,13.1485,12.9775,13.1031,125200.0],["2011-04-20",13.2875,13.3971,13.1886,13.357,117200.0],["2011-04-21",13.4639,13.4746,13.2394,13.3276,90600.0],["2011-04-25",13.2982,13.3837,13.2635,13.3116,83600.0],["2011-04-26",13.3329,13.7071,13.3089,13.5173,157000.0],["2011-04-27",13.496,13.6296,13.4292,13.6029,111000.0],["2011-04-28",13.6002,13.8113,13.5815,13.7792,145800.0],["2011-04-29",13.8247,13.9824,13.7365,13.8541,128000.0],["2011-05-02",13.8781,13.9155,13.4292,13.4853,164000.0],["2011-05-03",13.4719,13.6002,13.2848,13.3597,246000.0],["2011-05-04",13.3356,13.4345,13.0042,13.055,254000.0],["2011-05-05",13.0497,13.3035,12.6328,13.2474,713400.0],["2011-05-06",13.4158,13.4746,13.1245,13.4586,481600.0],["2011-05-09",13.4666,13.5361,13.2822,13.5227,262000.0],["2011-05-10",13.6109,14.0652,13.5948,14.0599,308200.0],["2011-05-11",13.9797,14.0171,13.651,13.6777,243600.0],["2011-05-12",13.5975,13.6349,13.3998,13.4692,302000.0],["2011-05-13",13.4773,13.7605,13.3864,13.7017,244800.0],["2011-05-16",13.5788,13.7151,13.4131,13.4238,257600.0],["2011-05-17",13.381,13.4559,13.1753,13.2635,234600.0],["2011-05-18",13.3169,13.504,13.1165,13.3998,241400.0],["2011-05-19",13.4265,13.5254,13.2234,13.2929,208200.0],["2011-05-20",13.2207,13.2955,13.0871,13.2047,253000.0],["2011-05-23",13.0577,13.0898,12.9054,12.9374,252600.0],["2011-05-24",12.9723,13.0527,12.6479,12.7685,360000.0],["2011-05-25",12.7122,13.1009,12.6988,13.0044,328600.0],["2011-05-26",12.9428,13.3342,12.8758,13.2859,450800.0],["2011-05-27",13.3476,13.7577,13.3395,13.6425,405000.0],["2011-05-31",13.7872,14.1277,13.6746,14.1223,740000.0],["2011-06-01",14.0928,14.0928,13.7604,13.8167,550800.0],["2011-06-02",13.814,13.9802,13.7631,13.8221,252800.0],["2011-06-03",13.6023,13.8408,13.5352,13.7202,306800.0],["2011-06-06",13.6827,13.7363,13.5969,13.6425,324400.0],["2011-06-07",13.7229,14.0178,13.6693,13.806,293600.0],["2011-06-08",13.7363,14.0124,13.7229,13.8998,310400.0],["2011-06-09",13.9239,14.007,13.8864,13.9293,279600.0],["2011-06-10",13.8489,14.0097,13.6773,13.8274,483600.0],["2011-06-13",13.8382,13.9079,13.554,13.5647,448800.0],["2011-06-14",13.6988,13.8355,13.6639,13.7819,291200.0],["2011-06-15",13.6157,13.7309,13.5031,13.5835,310400.0],["2011-06-16",13.5647,13.8355,13.5218,13.672,351800.0],["2011-06-17",13.7658,14.0714,13.6371,13.6532,565400.0],["2011-06-20",13.6612,13.8355,13.4816,13.7765,369600.0],["2011-06-21",13.8757,14.1491,13.8703,14.0875,286000.0],["2011-06-22",14.0419,14.2832,13.9427,14.1009,180200.0],["2011-06-23",13.9936,14.2805,13.8274,14.2376,289200.0],["2011-06-24",14.2671,14.4226,14.0392,14.3958,819600.0],["2011-06-27",14.3636,14.755,14.3609,14.3877,376600.0],["2011-06-28",14.3716,14.7416,14.3019,14.7255,260800.0],["2011-06-29",14.7711,14.9373,14.5218,14.8515,243400.0],["2011-06-30",14.8461,15.0981,14.8354,15.0526,263000.0],["2011-07-01",15.0257,15.3474,15.0257,15.2456,332800.0],["2011-07-05",15.2375,15.2831,15.0901,15.2456,252000.0],["2011-07-06",15.2456,15.4198,15.2054,15.4198,265200.0],["2011-07-07",15.5217,15.7469,15.5217,15.6799,406600.0],["2011-07-08",15.5485,15.5485,15.2697,15.4037,294200.0],["2011-07-11",15.2188,15.2858,15.0391,15.1169,144000.0],["2011-07-12",15.0043,15.2724,15.0043,15.1571,166200.0],["2011-07-13",15.2054,15.3528,15.1651,15.2402,160000.0],["2011-07-14",15.2509,15.385,15.0686,15.1303,179800.0],["2011-07-15",15.1571,15.3206,15.1571,15.2804,182600.0],["2011-07-18",15.2804,15.2804,14.9641,14.9721,229000.0],["2011-07-19",15.0794,15.2643,14.8944,15.082,270800.0],["2011-07-20",15.1035,15.1491,14.9587,15.0123,154800.0],["2011-07-21",15.0526,15.1464,14.9668,15.0526,225400.0],["2011-07-22",15.0633,15.2107,14.9802,15.0874,117200.0],["2011-07-25",14.9507,15.1812,14.8944,15.015,124800.0],["2011-07-26",15.0954,15.6638,15.0552,15.6396,310800.0],["2011-07-27",15.5914,15.5967,15.1839,15.1893,255800.0],["2011-07-28",15.2241,15.3582,15.1651,15.1973,117400.0],["2011-07-29",15.0043,15.1303,14.9158,15.0418,167600.0],["2011-08-01",15.1651,15.2,14.9534,15.0097,283200.0],["2011-08-02",14.8837,15.0499,14.7496,14.7603,260400.0],["2011-08-03",14.7845,14.9051,14.444,14.8247,258800.0],["2011-08-04",14.7898,16.4197,14.6906,15.1383,1337600.0],["2011-08-05",15.3019,15.779,14.9373,15.2965,628200.0],["2011-08-08",15.0928,15.2134,14.0446,14.0473,588600.0],["2011-08-09",14.3341,14.763,13.6827,14.6638,645800.0],["2011-08-10",14.1893,14.4601,13.5191,13.5835,788000.0],["2011-08-11",13.6157,14.881,13.5513,14.6665,648400.0],["2011-08-12",14.7845,14.8944,14.3555,14.881,291400.0],["2011-08-15",15.0231,15.3179,15.0231,15.2268,419400.0],["2011-08-16",15.007,15.2697,14.9024,15.1062,283600.0],["2011-08-17",15.1839,15.2777,14.956,15.0874,530000.0],["2011-08-18",14.6772,14.7228,14.2215,14.3073,315000.0],["2011-08-19",14.0633,14.2939,13.9561,14.0741,182600.0],["2011-08-22",14.4708,14.6478,14.3073,14.4521,283400.0],["2011-08-23",14.4413,14.9802,14.3368,14.8381,365800.0],["2011-08-24",14.7684,15.5941,14.7684,15.4815,668000.0],["2011-08-25",15.5836,15.847,15.1348,15.1697,521200.0],["2011-08-26",15.0649,15.3713,14.788,15.3336,167400.0],["2011-08-29",15.4949,15.6508,15.4197,15.6239,396600.0],["2011-08-30",15.5245,15.7718,15.468,15.6965,443000.0],["2011-08-31",15.8067,16.3147,15.8067,16.1212,817200.0],["2011-09-01",16.1265,16.3523,16.019,16.2609,494400.0],["2011-09-02",15.9384,16.3819,15.8873,16.1292,432600.0],["2011-09-06",15.6562,16.3039,15.6454,16.2851,650800.0],["2011-09-07",16.5727,16.691,16.3201,16.441,397600.0],["2011-09-08",16.3442,16.7608,16.3093,16.5646,349800.0],["2011-09-09",16.4383,16.4383,15.9921,16.1588,294600.0],["2011-09-12",15.9948,16.269,15.632,16.0916,317200.0],["2011-09-13",16.191,16.3819,15.9491,16.191,287600.0],["2011-09-14",16.3389,16.5808,15.9948,16.3657,141200.0],["2011-09-15",16.5297,16.5969,16.0298,16.5915,176600.0],["2011-09-16",16.6936,16.7259,16.3846,16.4759,295000.0],["2011-09-19",16.1588,16.441,16.097,16.2582,349600.0],["2011-09-20",16.355,16.9033,16.355,16.398,379000.0],["2011-09-21",16.4034,16.4034,15.6347,15.6454,374600.0],["2011-09-22",15.2127,15.6642,15.1804,15.5809,277400.0],["2011-09-23",15.5755,15.968,15.4976,15.6804,147600.0],["2011-09-26",15.7879,15.8282,15.3793,15.7099,185600.0],["2011-09-27",16.0217,16.8065,15.847,16.4598,378200.0],["2011-09-28",16.4948,16.5673,15.5917,15.597,511000.0],["2011-09-29",15.9034,16.0674,15.2476,15.675,276400.0],["2011-09-30",15.4062,15.6938,15.0138,15.0165,265200.0],["2011-10-03",14.9197,15.2987,14.8042,14.8176,461000.0],["2011-10-04",14.4897,15.4331,14.3446,15.331,515200.0],["2011-10-05",15.4008,15.8067,15.167,15.7314,245600.0],["2011-10-06",15.7476,16.0701,15.5944,16.0352,202000.0],["2011-10-07",16.1185,16.3147,15.5917,15.6374,281400.0],["2011-10-10",15.9411,16.1749,15.7691,15.9868,226600.0],["2011-10-11",15.9115,16.2233,15.8389,16.1239,194400.0],["2011-10-12",16.269,16.3227,16.019,16.1991,355000.0],["2011-10-13",16.1212,16.234,16.0137,16.1239,98800.0],["2011-10-14",16.3012,16.4303,16.0889,16.3631,197200.0],["2011-10-17",16.2179,16.2179,15.8067,15.8766,136200.0],["2011-10-18",15.8927,16.3442,15.8228,16.2179,217000.0],["2011-10-19",16.1507,16.3684,15.718,15.7879,379000.0],["2011-10-20",15.8148,15.9491,15.4116,15.7099,110400.0],["2011-10-21",16.0002,16.0325,15.6481,16.0083,220400.0],["2011-10-24",16.9248,19.2175,16.9006,19.0777,1476200.0],["2011-10-25",18.7767,19.3223,18.7498,19.1261,373800.0],["2011-10-26",19.2148,19.3357,18.4837,19.2416,315800.0],["2011-10-27",19.6959,20.0722,19.4325,19.8625,351600.0],["2011-10-28",19.7765,20.0372,19.3492,19.5185,196800.0],["2011-10-31",19.3357,19.3518,18.8761,18.9003,201400.0],["2011-11-01",18.3654,18.8143,18.2848,18.6396,272400.0],["2011-11-02",18.7982,18.9809,18.6826,18.8304,307400.0],["2011-11-03",19.1556,19.1798,18.5106,19.0643,367000.0],["2011-11-04",18.9272,19.6636,18.9272,19.4701,216600.0],["2011-11-07",19.5104,19.6771,19.032,19.3868,132400.0],["2011-11-08",19.505,19.7201,18.9809,19.626,152800.0],["2011-11-09",19.1476,19.2712,18.6423,18.7363,319000.0],["2011-11-10",19.0535,19.0696,18.645,18.9003,147000.0],["2011-11-11",19.1368,19.3626,19.0535,19.1852,198400.0],["2011-11-14",19.0965,19.0965,18.6584,18.8116,267600.0],["2011-11-15",18.7444,19.2336,18.6503,19.0428,133200.0],["2011-11-16",18.7552,19.1959,18.5805,18.6208,90600.0],["2011-11-17",18.5805,18.8009,18.2821,18.3923,131800.0],["2011-11-18",18.3842,18.5724,18.2176,18.3735,131200.0],["2011-11-21",18.2176,18.4246,17.9112,18.1961,133600.0],["2011-11-22",18.2042,18.3923,17.9972,18.223,101600.0],["2011-11-23",18.0214,18.1047,17.8978,18.0752,246800.0],["2011-11-25",17.9728,18.3742,17.8408,18.3176,120000.0],["2011-11-28",18.8941,19.018,17.9539,18.1829,507600.0],["2011-11-29",18.1775,18.1937,17.7223,17.8219,344000.0],["2011-11-30",18.4307,19.185,18.3418,19.185,588200.0],["2011-12-01",19.1392,19.3466,18.8375,19.22,172400.0],["2011-12-02",19.3951,19.3951,18.6247,18.6409,702400.0],["2011-12-05",18.789,18.824,18.3176,18.5412,189400.0],["2011-12-06",18.5062,18.5062,18.0563,18.1991,238400.0],["2011-12-07",18.0509,18.1021,17.7762,17.8435,350800.0],["2011-12-08",17.7169,17.927,17.5283,17.7169,335200.0],["2011-12-09",17.7842,18.3149,17.7088,18.226,123400.0],["2011-12-12",18.0186,18.1075,17.7815,18.0482,103600.0],["2011-12-13",18.1991,18.3526,17.7788,17.8139,161800.0],["2011-12-14",17.6549,17.6549,17.4287,17.4825,209600.0],["2011-12-15",17.6172,17.7438,17.4987,17.6684,84000.0],["2011-12-16",17.8085,18.1075,17.6953,17.8193,282200.0],["2011-12-19",17.9593,18.2045,17.4852,17.5687,115000.0],["2011-12-20",17.8812,18.164,17.7681,18.0805,123800.0],["2011-12-21",18.0482,18.2287,17.8489,18.156,93000.0],["2011-12-22",18.1694,18.4119,18.129,18.2179,51200.0],["2011-12-23",18.3149,18.3149,17.9432,18.1829,45600.0],["2011-12-27",18.094,18.4738,18.094,18.2691,54600.0],["2011-12-28",18.2152,18.2152,17.8893,17.9216,55800.0],["2011-12-29",18.0186,18.0509,17.865,17.9593,54400.0],["2011-12-30",17.9189,18.0886,17.8624,17.9028,54000.0],["2012-01-03",18.296,18.3391,18.0563,18.1129,166800.0],["2012-01-04",17.989,18.156,17.9459,18.0913,152400.0],["2012-01-05",18.0078,18.1021,17.6846,17.865,134800.0],["2012-01-06",17.7465,18.4227,17.6846,18.393,131800.0],["2012-01-09",18.4577,18.9075,18.3553,18.8833,238800.0],["2012-01-10",19.1096,19.2443,18.9399,19.0503,166600.0],["2012-01-11",18.9506,18.9803,18.261,18.3176,172800.0],["2012-01-12",18.3849,18.3849,18.0159,18.2314,99200.0],["2012-01-13",18.0401,18.1236,17.8085,17.9593,84200.0],["2012-01-17",18.0482,18.2125,17.83,17.9055,167000.0],["2012-01-18",17.8974,17.9836,17.7357,17.865,185800.0],["2012-01-19",17.9081,18.0967,17.8947,17.962,118600.0],["2012-01-20",18.0024,18.5951,18.0024,18.1991,198800.0],["2012-01-23",18.2368,18.5331,18.094,18.455,255600.0],["2012-01-24",18.4065,18.8106,18.3365,18.7863,172600.0],["2012-01-25",18.7217,18.7217,18.2422,18.5062,391000.0],["2012-01-26",18.5573,18.6193,18.1236,18.1829,196000.0],["2012-01-27",18.1937,18.2799,18.0024,18.0832,176000.0],["2012-01-30",17.9809,18.0428,17.7357,17.7546,226600.0],["2012-01-31",17.8139,18.7648,17.7708,18.7297,299600.0],["2012-02-01",18.8968,19.0853,16.4805,18.0267,2550400.0],["2012-02-02",18.323,19.3493,17.9863,18.3311,1070000.0],["2012-02-03",18.622,18.9452,18.455,18.9291,314600.0],["2012-02-06",18.8429,19.2254,18.8429,19.1634,183800.0],["2012-02-07",19.1257,19.4894,18.991,19.4517,342400.0],["2012-02-08",19.449,19.5433,19.3062,19.3816,141400.0],["2012-02-09",19.4194,19.4194,19.1311,19.2604,89000.0],["2012-02-10",19.0745,19.1742,18.9237,18.9426,142600.0],["2012-02-13",19.0988,19.1365,18.8537,18.991,105400.0],["2012-02-14",18.9291,18.9291,18.7675,18.9075,614200.0],["2012-02-15",18.9452,19.2874,18.9452,19.0341,244600.0],["2012-02-16",19.0314,19.1904,18.8537,18.956,198800.0],["2012-02-17",19.0234,19.0368,18.7809,18.8294,137200.0],["2012-02-21",18.8402,19.0157,18.8402,18.9077,192000.0],["2012-02-22",18.9536,18.9914,18.8402,18.8888,118200.0],["2012-02-23",18.9671,18.9941,18.8969,18.9644,186800.0],["2012-02-24",18.9185,18.9941,18.8699,18.9158,70000.0],["2012-02-27",18.7754,18.9779,18.5973,18.8996,126000.0],["2012-02-28",18.905,19.2235,18.7889,19.0967,271400.0],["2012-02-29",19.1642,19.2424,18.8888,18.9104,232200.0],["2012-03-01",18.9752,19.2451,18.8807,19.0238,122000.0],["2012-03-02",19.0427,19.1722,18.8456,18.878,374400.0],["2012-03-05",18.932,19.1399,18.9131,19.1129,162000.0],["2012-03-06",18.9563,19.0886,18.9158,18.9725,108800.0],["2012-03-07",19.0346,19.2937,18.8942,19.2424,138000.0],["2012-03-08",19.3612,19.4665,19.2046,19.4152,196000.0],["2012-03-09",19.3774,19.7041,19.3774,19.6177,124000.0],["2012-03-12",19.6177,19.6339,19.2262,19.2559,148000.0],["2012-03-13",19.4017,19.7068,19.3099,19.6771,145800.0],["2012-03-14",19.3909,19.6366,19.0481,19.1993,127800.0],["2012-03-15",19.1777,19.2424,18.9212,19.0643,150000.0],["2012-03-16",18.9401,19.1318,18.8861,18.9212,545800.0],["2012-03-19",18.905,19.1507,18.8969,18.9482,187800.0],["2012-03-20",18.8969,19.0346,18.8105,18.8915,85800.0],["2012-03-21",18.9509,19.1561,18.8645,19.0508,83400.0],["2012-03-22",18.8321,18.9428,18.5514,18.7079,133800.0],["2012-03-23",18.7916,18.8996,18.5136,18.8861,178200.0],["2012-03-26",19.0589,19.1642,18.9482,19.0778,170600.0],["2012-03-27",19.1318,19.1345,18.9725,18.9725,107800.0],["2012-03-28",19.04,19.0589,18.6134,18.7484,234000.0],["2012-03-29",18.6269,18.9131,18.5217,18.8591,240800.0],["2012-03-30",18.9914,19.1075,18.573,18.6431,215000.0],["2012-04-02",18.6134,18.8645,18.5109,18.7862,225600.0],["2012-04-03",18.7862,19.013,18.689,18.7484,186200.0],["2012-04-04",18.6135,18.689,18.5487,18.6242,219000.0],["2012-04-05",18.5541,18.7349,18.5136,18.6674,128200.0],["2012-04-09",18.3516,18.5082,18.2814,18.3786,230000.0],["2012-04-10",18.3624,18.3813,17.917,17.9602,281000.0],["2012-04-11",18.1059,18.1599,17.8657,18.06,260800.0],["2012-04-12",18.033,18.2949,17.9926,18.1572,268200.0],["2012-04-13",18.1707,18.222,17.9764,17.9899,178400.0],["2012-04-16",18.1032,18.1032,17.9197,17.9602,281400.0],["2012-04-17",18.1032,18.1707,17.9494,17.9575,238600.0],["2012-04-18",17.9575,17.9656,17.6902,17.7955,266200.0],["2012-04-19",17.8495,17.8927,17.4634,17.5903,266800.0],["2012-04-20",17.7766,17.8549,17.6551,17.7874,279800.0],["2012-04-23",17.512,17.728,17.4013,17.6011,216400.0],["2012-04-24",17.6308,17.9575,17.62,17.8684,161400.0],["2012-04-25",17.9764,18.33,17.9764,18.33,179000.0],["2012-04-26",18.3381,18.4272,18.2922,18.3786,136600.0],["2012-04-27",18.3975,18.5514,18.2544,18.438,148400.0],["2012-04-30",18.4596,18.4947,18.2814,18.3084,140000.0],["2012-05-01",18.3705,18.6458,17.9737,17.9979,209200.0],["2012-05-02",17.9116,18.2787,17.8036,18.2409,126000.0],["2012-05-03",18.1707,18.986,17.9278,18.851,532000.0],["2012-05-04",18.7619,18.8024,18.3273,18.357,283600.0],["2012-05-07",18.3435,19.0022,18.2949,18.851,238000.0],["2012-05-08",18.7241,18.8618,18.5298,18.7916,188000.0],["2012-05-09",18.6809,19.1615,18.5973,18.8429,464000.0],["2012-05-10",18.9455,19.0319,18.7403,19.0184,188800.0],["2012-05-11",18.9077,19.0184,18.851,18.9644,318000.0],["2012-05-14",18.851,18.9401,18.7592,18.8537,225800.0],["2012-05-15",18.8267,19.0049,18.7565,18.8132,112000.0],["2012-05-16",18.8942,18.8942,18.6188,18.6215,95800.0],["2012-05-17",18.6404,18.6863,18.2382,18.2679,124400.0],["2012-05-18",18.2382,18.4002,18.0519,18.1923,168000.0],["2012-05-21",18.2652,18.4515,18.2085,18.3975,232600.0],["2012-05-22",18.3813,18.5028,18.087,18.1788,126000.0],["2012-05-23",18.0465,18.3624,17.8225,18.2976,126000.0],["2012-05-24",18.3517,18.5167,18.1299,18.3896,100200.0],["2012-05-25",18.3977,18.4681,18.1055,18.1948,78800.0],["2012-05-29",18.3111,18.6791,18.2976,18.5005,260800.0],["2012-05-30",18.3869,18.4085,18.0,18.0325,102600.0],["2012-05-31",18.0487,18.1299,17.7078,18.1001,292000.0],["2012-06-01",17.6212,17.9594,17.6185,17.7267,151200.0],["2012-06-04",17.7673,17.9892,17.3209,17.5617,147000.0],["2012-06-05",17.4724,17.6888,17.4075,17.6645,81200.0],["2012-06-06",17.6726,17.9053,17.559,17.7727,164400.0],["2012-06-07",17.9648,18.2191,17.908,17.9729,122400.0],["2012-06-08",17.9756,18.4735,17.8945,18.395,76600.0],["2012-06-11",18.5168,18.5303,17.6943,17.7213,147200.0],["2012-06-12",17.8187,18.0081,17.6239,17.9567,80600.0],["2012-06-13",17.9378,18.0352,17.6807,17.7294,168400.0],["2012-06-14",17.7944,17.9188,17.6807,17.8999,103600.0],["2012-06-15",17.9107,18.1272,17.8809,18.1272,210600.0],["2012-06-18",18.046,18.0893,17.7754,17.8322,95600.0],["2012-06-19",17.9242,18.1542,17.8025,18.1001,127400.0],["2012-06-20",18.1001,18.2462,17.9134,18.0947,130800.0],["2012-06-21",18.119,18.1461,17.8214,17.9269,190200.0],["2012-06-22",18.0297,18.4329,17.8404,18.2976,797400.0],["2012-06-25",18.0622,18.4248,18.0189,18.3598,136600.0],["2012-06-26",18.3598,18.4816,17.9026,18.0785,549200.0],["2012-06-27",18.0785,18.1623,17.9378,18.0676,96400.0],["2012-06-28",17.9026,18.0297,17.4697,17.7944,147000.0],["2012-06-29",18.1272,18.5249,18.0162,18.4356,118400.0],["2012-07-02",18.5519,18.5519,17.9107,18.1272,218400.0],["2012-07-03",18.1542,18.4085,18.1272,18.4058,53400.0],["2012-07-05",18.3923,18.468,18.3192,18.3977,71200.0],["2012-07-06",18.2408,18.4437,18.1786,18.4139,72000.0],["2012-07-09",18.3598,18.4599,18.2219,18.4167,131600.0],["2012-07-10",18.5384,18.5817,17.8918,18.0298,126200.0],["2012-07-11",18.0812,18.1813,17.8485,18.1623,124800.0],["2012-07-12",18.0622,18.2056,17.954,18.0703,152000.0],["2012-07-13",18.1109,18.3923,18.0406,18.3706,106800.0],["2012-07-16",18.3625,19.02,18.2868,18.8198,236400.0],["2012-07-17",18.9388,18.9902,18.7548,18.9388,161200.0],["2012-07-18",18.882,19.1363,18.882,19.0606,129200.0],["2012-07-19",19.0795,19.1471,18.9145,18.9199,75400.0],["2012-07-20",18.7954,19.0092,18.6683,18.928,122200.0],["2012-07-23",18.6385,18.6466,18.4491,18.5844,82600.0],["2012-07-24",18.6574,18.6574,18.1109,18.2029,102800.0],["2012-07-25",18.3165,18.4464,18.2705,18.4004,118000.0],["2012-07-26",18.6656,18.6656,18.3382,18.4789,90400.0],["2012-07-27",18.5763,18.8685,18.5086,18.8225,87600.0],["2012-07-30",18.882,18.9334,18.5222,18.5465,112400.0],["2012-07-31",18.514,18.7602,18.395,18.4248,118400.0],["2012-08-01",18.5411,18.6223,17.9594,18.0595,180000.0],["2012-08-02",17.7186,18.1163,16.8691,16.9475,409600.0],["2012-08-03",17.2478,18.5276,17.1017,17.6699,472000.0],["2012-08-06",17.6483,17.7403,17.4021,17.4318,312800.0],["2012-08-07",17.5617,17.697,17.1234,17.1288,443000.0],["2012-08-08",17.1045,17.6834,17.0368,17.5509,178400.0],["2012-08-09",17.5103,17.7971,17.3588,17.7078,232200.0],["2012-08-10",17.6239,17.7024,17.4778,17.5509,109000.0],["2012-08-13",17.559,17.7024,17.4913,17.6916,92200.0],["2012-08-14",17.7348,17.7348,17.5427,17.6131,134600.0],["2012-08-15",17.5157,17.789,17.5157,17.7538,83000.0],["2012-08-16",17.7213,17.9567,17.678,17.7619,112400.0],["2012-08-17",17.8593,18.0,17.724,17.9242,144000.0],["2012-08-20",17.9242,17.9242,17.6483,17.8133,93200.0],["2012-08-21",17.8322,17.9161,17.7213,17.7457,77400.0],["2012-08-22",17.6726,17.8566,17.256,17.5157,253800.0],["2012-08-23",17.5157,17.7213,17.2181,17.6943,153800.0],["2012-08-24",17.6185,17.9107,17.4886,17.8133,120200.0],["2012-08-27",17.8295,17.9323,17.6239,17.7646,113700.0],["2012-08-28",17.7918,17.9929,17.5472,17.6613,117700.0],["2012-08-29",17.6831,17.982,17.5743,17.8298,111200.0],["2012-08-30",17.7972,17.7972,17.5798,17.6776,56600.0],["2012-08-31",17.8353,17.8353,17.4656,17.5472,128600.0],["2012-09-04",17.6015,17.6776,17.2808,17.6015,157900.0],["2012-09-05",17.5472,17.6396,17.395,17.5146,108300.0],["2012-09-06",17.6505,18.0364,17.6505,17.8733,154400.0],["2012-09-07",17.9277,18.2756,17.8788,18.2158,170200.0],["2012-09-10",18.1832,18.281,17.9603,18.2104,138100.0],["2012-09-11",18.2104,18.281,18.1016,18.1288,256900.0],["2012-09-12",18.1832,18.2919,18.069,18.281,150300.0],["2012-09-13",18.2701,18.8029,18.2647,18.7376,133500.0],["2012-09-14",18.7485,18.8844,18.6289,18.705,138400.0],["2012-09-17",18.6235,18.6235,18.3463,18.4441,142300.0],["2012-09-18",18.4224,18.5039,18.3789,18.4495,125500.0],["2012-09-19",18.4387,18.493,18.194,18.2049,192300.0],["2012-09-20",18.1016,18.2158,17.9059,18.1886,433200.0],["2012-09-21",18.3517,18.5039,18.2484,18.2647,284600.0],["2012-09-24",18.1614,18.3408,18.1614,18.3082,183100.0],["2012-09-25",18.4169,18.5202,18.0962,18.1016,153800.0],["2012-09-26",18.1506,18.2375,17.9223,17.9494,105000.0],["2012-09-27",17.9712,18.0473,17.7483,17.8625,153000.0],["2012-09-28",17.7809,17.9875,17.6613,17.9331,279700.0],["2012-10-01",17.9603,17.9603,17.6505,17.7864,179300.0],["2012-10-02",17.8081,17.8081,17.5309,17.6396,206400.0],["2012-10-03",17.6505,17.7048,17.4819,17.5146,167200.0],["2012-10-04",17.6015,17.6124,17.4113,17.4819,214100.0],["2012-10-05",17.5417,17.7592,17.52,17.6885,230100.0],["2012-10-08",17.6287,17.8679,17.6015,17.819,107700.0],["2012-10-09",17.7863,17.8516,17.6776,17.7157,85700.0],["2012-10-10",17.7048,17.8244,17.6124,17.645,102300.0],["2012-10-11",17.7755,17.8244,17.4765,17.5363,80300.0],["2012-10-12",17.5363,17.6885,17.5363,17.6233,112000.0],["2012-10-15",17.6939,18.2756,17.6939,18.2701,216800.0],["2012-10-16",18.3843,18.4224,18.2538,18.3245,140700.0],["2012-10-17",18.3408,18.6724,18.3028,18.6235,150800.0],["2012-10-18",18.6507,18.9442,18.6344,18.83,173100.0],["2012-10-19",18.7105,18.8192,18.5963,18.6561,198200.0],["2012-10-22",18.6235,18.7105,18.4658,18.6941,156100.0],["2012-10-23",18.5691,18.7376,18.4985,18.6343,187000.0],["2012-10-24",18.7485,18.7485,18.4278,18.5039,130100.0],["2012-10-25",18.6344,18.6561,18.4115,18.6072,130500.0],["2012-10-26",18.6344,19.004,18.5909,18.9225,164600.0],["2012-10-31",18.9442,19.1127,18.705,19.042,152600.0],["2012-11-01",19.1616,19.6563,18.5583,19.2867,426700.0],["2012-11-02",19.3845,19.5693,19.2432,19.3628,243000.0],["2012-11-05",19.4171,19.8901,19.3139,19.8357,272800.0],["2012-11-06",19.8737,20.0423,19.7215,19.8303,172000.0],["2012-11-07",19.6291,19.6889,19.2867,19.303,96800.0],["2012-11-08",19.2758,19.4497,19.216,19.2975,117400.0],["2012-11-09",19.2595,19.3519,19.0149,19.0529,90400.0],["2012-11-12",19.1562,19.2758,19.0475,19.1236,81400.0],["2012-11-13",19.0312,19.3465,19.0257,19.1888,80500.0],["2012-11-14",19.2595,19.2758,18.8844,18.8953,89800.0],["2012-11-15",18.9116,19.0312,18.7485,18.9333,113000.0],["2012-11-16",18.8898,19.3193,18.8083,19.3084,216200.0],["2012-11-19",19.39,19.7379,19.178,19.7379,180300.0],["2012-11-20",19.6726,19.8031,19.5911,19.727,85600.0],["2012-11-21",19.7379,19.8629,19.5856,19.8629,107500.0],["2012-11-23",19.939,20.0857,19.8466,20.0205,50600.0],["2012-11-26",19.9878,20.0642,19.8295,20.0478,191500.0],["2012-11-27",20.0696,20.1952,19.8295,19.8841,164200.0],["2012-11-28",19.9004,20.4681,19.6821,20.4681,222700.0],["2012-11-29",20.5336,20.8447,20.4681,20.6373,207000.0],["2012-11-30",20.6864,20.6864,20.3153,20.4517,258500.0],["2012-12-03",20.5991,20.6318,20.3098,20.3862,113700.0],["2012-12-04",20.4026,20.5772,20.288,20.4626,107100.0],["2012-12-05",20.4681,20.5063,20.1133,20.4463,189800.0],["2012-12-06",20.3698,20.5227,20.217,20.4899,97300.0],["2012-12-07",20.5663,20.681,20.348,20.4681,108200.0],["2012-12-10",20.4626,20.6646,20.4299,20.6646,99200.0],["2012-12-11",20.741,20.741,20.539,20.6537,117300.0],["2012-12-12",20.741,20.741,20.55,20.5772,142200.0],["2012-12-13",20.6209,20.6318,20.4845,20.55,65200.0],["2012-12-14",20.5445,20.6427,20.4353,20.4954,100400.0],["2012-12-17",20.5827,20.6646,20.4026,20.6591,103500.0],["2012-12-18",20.6919,20.7738,20.5882,20.741,122500.0],["2012-12-19",20.741,21.0303,20.6427,20.932,215200.0],["2012-12-20",21.0139,21.3469,21.0139,21.2868,171000.0],["2012-12-21",21.2868,21.5051,21.0084,21.325,528300.0],["2012-12-24",21.325,21.4997,21.2104,21.3523,45500.0],["2012-12-26",21.4342,21.456,21.2868,21.3032,92700.0],["2012-12-27",21.2868,21.3741,21.0521,21.2759,137200.0],["2012-12-28",21.1285,21.3687,21.0467,21.0903,117000.0],["2012-12-31",21.0794,21.4233,21.003,21.3032,169000.0],["2013-01-02",21.5652,21.8272,21.5597,21.8163,258000.0],["2013-01-03",21.8326,21.8326,21.6361,21.7944,228400.0],["2013-01-04",21.8326,22.0619,21.7125,22.0237,294200.0],["2013-01-07",21.9254,21.9527,21.6743,21.8326,324500.0],["2013-01-08",21.8654,22.1165,21.8381,21.9909,232100.0],["2013-01-09",22.0892,22.4003,22.0073,22.3894,270300.0],["2013-01-10",22.5094,22.5094,22.0291,22.0946,241800.0],["2013-01-11",22.1328,22.1983,21.8272,22.0892,124900.0],["2013-01-14",22.0892,22.4876,22.0127,22.4166,179500.0],["2013-01-15",22.2529,22.5859,22.0946,22.5313,119000.0],["2013-01-16",22.5094,22.5094,22.2038,22.3457,111700.0],["2013-01-17",22.4549,22.7278,22.3839,22.5913,120500.0],["2013-01-18",22.6513,22.8915,22.504,22.6786,147500.0],["2013-01-22",22.6841,23.1044,22.6786,23.088,124700.0],["2013-01-23",23.1371,23.1972,22.8751,22.9243,92700.0],["2013-01-24",22.1165,23.1317,22.1165,22.8806,221100.0],["2013-01-25",22.9515,23.017,22.6077,22.9352,169300.0],["2013-01-28",22.9515,22.9515,22.5531,22.7005,234500.0],["2013-01-29",22.5968,22.6786,22.4658,22.5913,169400.0],["2013-01-30",22.5258,22.5695,22.1055,22.2474,175100.0],["2013-01-31",22.242,22.3675,22.1328,22.2365,165800.0],["2013-02-01",22.3784,22.4821,22.0782,22.3566,168600.0],["2013-02-04",22.2747,22.2747,21.8381,22.0291,138900.0],["2013-02-05",22.1656,22.1656,21.98,22.1219,206500.0],["2013-02-06",22.0837,22.1164,21.9964,22.0673,149300.0],["2013-02-07",20.8065,20.872,19.5784,19.9004,750000.0],["2013-02-08",19.9659,20.1733,19.6494,20.0806,259000.0],["2013-02-11",20.026,20.026,19.6657,19.7913,280800.0],["2013-02-12",19.8404,20.0096,19.6712,19.9932,311200.0],["2013-02-13",19.9605,20.3698,19.955,20.2771,528200.0],["2013-02-14",20.217,20.3971,20.1406,20.3807,313200.0],["2013-02-15",20.4681,20.6755,20.3808,20.5882,289100.0],["2013-02-19",20.741,20.8174,20.419,20.6373,403300.0],["2013-02-20",20.5554,20.6045,20.2279,20.2498,352600.0],["2013-02-21",20.2006,20.4572,20.1843,20.2279,161900.0],["2013-02-22",20.3316,20.5827,20.3207,20.4135,139900.0],["2013-02-25",20.55,20.5609,20.0969,20.1078,278500.0],["2013-02-26",20.35,20.4105,20.0253,20.1189,278800.0],["2013-02-27",20.1134,20.372,20.0748,20.1078,177600.0],["2013-02-28",20.1519,20.3445,20.1299,20.2784,569900.0],["2013-03-01",20.2069,20.4821,20.1409,20.394,227200.0],["2013-03-04",20.3885,20.46,20.1684,20.317,160800.0],["2013-03-05",20.4325,20.6747,20.3335,20.5811,269100.0],["2013-03-06",20.6471,20.7352,20.5096,20.6636,259000.0],["2013-03-07",20.6746,20.8067,20.5206,20.5646,122800.0],["2013-03-08",20.7517,20.8177,20.6416,20.7682,90600.0],["2013-03-11",20.7022,20.7627,20.5481,20.6416,96500.0],["2013-03-12",20.6691,20.7682,20.5701,20.6802,123300.0],["2013-03-13",20.7187,20.8452,20.6031,20.7792,118800.0],["2013-03-14",20.8673,21.324,20.6912,20.9333,128900.0],["2013-03-15",20.9773,21.247,20.8618,21.2029,449000.0],["2013-03-18",21.0103,21.1864,21.0103,21.1204,105200.0],["2013-03-19",21.1204,21.324,21.1204,21.2415,221900.0],["2013-03-20",21.3405,21.3625,21.1809,21.313,131500.0],["2013-03-21",21.1974,21.3515,21.1974,21.269,163600.0],["2013-03-22",21.368,21.5166,21.1699,21.2029,219000.0],["2013-03-25",21.302,21.4065,21.0158,21.0819,164100.0],["2013-03-26",21.1974,21.357,21.1204,21.2745,176100.0],["2013-03-27",21.2305,21.313,21.1204,21.1534,165100.0],["2013-03-28",21.247,21.9734,21.225,21.313,241600.0],["2013-04-01",21.324,21.4451,21.0709,21.258,165200.0],["2013-04-02",21.302,21.6487,21.2855,21.357,153600.0],["2013-04-03",21.4286,21.4341,21.1149,21.1809,144000.0],["2013-04-04",21.236,21.4286,21.1699,21.3955,99500.0],["2013-04-05",21.0929,21.4175,21.0929,21.1864,206200.0],["2013-04-08",21.247,21.3515,21.1589,21.302,209100.0],["2013-04-09",21.3955,21.4836,21.302,21.3515,99800.0],["2013-04-10",21.335,21.5826,21.335,21.5496,206200.0],["2013-04-11",21.5001,21.9568,21.4836,21.6707,239100.0],["2013-04-12",21.5606,21.6872,21.4671,21.6762,119100.0],["2013-04-15",21.5771,21.5991,21.258,21.3075,290300.0],["2013-04-16",21.4781,21.6267,21.3735,21.6157,167300.0],["2013-04-17",21.5551,21.5937,21.2415,21.2855,170300.0],["2013-04-18",21.3515,21.39,21.0544,21.1479,213100.0],["2013-04-19",21.2249,21.6046,21.2084,21.5056,104900.0],["2013-04-22",21.5936,21.8523,21.28,21.6817,124500.0],["2013-04-23",21.7312,21.8908,21.5716,21.7367,218200.0],["2013-04-24",21.7367,21.9458,21.6212,21.8798,171100.0],["2013-04-25",22.0119,22.1054,21.8798,21.9789,136700.0],["2013-04-26",21.9623,21.9623,21.6487,21.7202,108500.0],["2013-04-29",21.8303,22.0889,21.6432,21.9569,100600.0],["2013-04-30",22.0009,22.1825,21.9183,22.1715,138100.0],["2013-05-01",21.9623,22.1494,21.401,21.4176,292700.0],["2013-05-02",21.4726,22.0504,21.4726,21.9018,155400.0],["2013-05-03",22.177,22.4796,22.0999,22.331,229000.0],["2013-05-06",22.3311,22.3806,22.0504,22.188,170600.0],["2013-05-07",22.177,22.7052,22.1054,22.6942,203300.0],["2013-05-08",22.6942,22.6942,22.309,22.6392,146600.0],["2013-05-09",22.5567,23.7123,22.4466,23.5637,194700.0],["2013-05-10",23.6518,24.1856,23.6518,23.9654,141100.0],["2013-05-13",24.037,24.3781,23.8939,24.3341,114700.0],["2013-05-14",24.3286,24.6753,24.3286,24.5708,211300.0],["2013-05-15",24.5708,24.7579,24.2846,24.6918,197800.0],["2013-05-16",24.7193,24.9835,24.5377,24.7854,183900.0],["2013-05-17",24.9505,25.1431,24.7744,25.044,191900.0],["2013-05-20",25.0939,25.5149,25.0606,25.3764,223200.0],["2013-05-21",25.3819,25.7364,25.2877,25.5259,251800.0],["2013-05-22",25.5038,25.6257,25.393,25.5647,339300.0],["2013-05-23",25.4539,25.7586,25.3542,25.6977,183400.0],["2013-05-24",25.6423,26.0079,25.4761,25.8805,117100.0],["2013-05-28",26.2184,26.6726,26.2184,26.656,192400.0],["2013-05-29",26.4843,26.512,26.2793,26.3624,232100.0],["2013-05-30",26.4067,27.1933,26.3956,26.9939,297200.0],["2013-05-31",26.8665,27.0382,26.6228,26.6228,146600.0],["2013-06-03",26.7391,27.1546,26.512,27.0438,228100.0],["2013-06-04",27.1102,27.2376,26.8831,27.2044,291000.0],["2013-06-05",27.1656,27.3152,27.005,27.1379,238200.0],["2013-06-06",27.1435,27.3374,26.9496,27.077,227100.0],["2013-06-07",27.1435,27.4371,26.3735,27.3207,149800.0],["2013-06-10",27.4537,27.5146,27.1158,27.4094,169200.0],["2013-06-11",27.3207,27.498,27.0991,27.3817,96400.0],["2013-06-12",27.5977,27.7473,27.4038,27.426,176100.0],["2013-06-13",27.4869,28.0519,27.426,27.9633,100800.0],["2013-06-14",28.0021,28.052,27.775,27.8248,112000.0],["2013-06-17",28.0575,28.1683,27.6254,27.8193,110300.0],["2013-06-18",27.9522,28.3954,27.8858,28.0796,171400.0],["2013-06-19",28.1184,28.2348,27.7417,27.9135,133600.0],["2013-06-20",27.6863,27.9633,27.4426,27.5312,223300.0],["2013-06-21",27.57,27.6919,27.293,27.5534,409800.0],["2013-06-24",27.4481,27.5589,27.293,27.3872,190200.0],["2013-06-25",27.4869,27.5755,27.1989,27.1989,204100.0],["2013-06-26",27.3374,27.6642,27.293,27.4204,131200.0],["2013-06-27",27.642,28.2403,27.6088,28.1738,135700.0],["2013-06-28",28.1904,28.1904,27.6143,27.631,215900.0],["2013-07-01",27.3152,27.8082,27.1158,27.5368,305300.0],["2013-07-02",27.5589,28.0796,27.5589,28.0741,217400.0],["2013-07-03",28.0963,28.7167,27.9135,28.6059,75700.0],["2013-07-05",28.9494,29.1266,28.7499,29.1211,138100.0],["2013-07-08",29.1488,29.5587,29.1488,29.326,189100.0],["2013-07-09",29.5587,30.2179,29.4534,29.9132,169800.0],["2013-07-10",30.0129,30.2179,29.6584,29.808,144200.0],["2013-07-11",30.0794,30.2677,29.6806,29.8024,200800.0],["2013-07-12",29.8024,29.8966,29.1543,29.2263,269900.0],["2013-07-15",29.3704,29.7581,29.3593,29.4701,300400.0],["2013-07-16",29.5255,29.6529,29.0823,29.3039,277800.0],["2013-07-17",29.3593,29.5532,29.3039,29.3593,245000.0],["2013-07-18",29.3593,29.5919,29.1986,29.3094,395000.0],["2013-07-19",29.2208,29.9298,29.1377,29.8578,126900.0],["2013-07-22",29.9631,30.4505,29.9465,30.1847,162200.0],["2013-07-23",30.3619,30.3619,30.096,30.2511,185800.0],["2013-07-24",30.3342,30.4893,29.7969,30.4506,212000.0],["2013-07-25",30.4506,30.5669,30.229,30.2954,342500.0],["2013-07-26",30.1902,30.4007,30.0129,30.3619,82600.0],["2013-07-29",30.4228,30.4949,30.0074,30.2844,74500.0],["2013-07-30",30.4727,30.5503,29.9963,30.2068,171200.0],["2013-07-31",30.3952,30.4672,29.952,29.9908,286000.0],["2013-08-01",30.24,30.8826,28.9438,30.4173,231900.0],["2013-08-02",30.4062,30.7829,30.096,30.7774,116400.0],["2013-08-05",30.7441,31.9462,30.7331,31.9351,247600.0],["2013-08-06",31.8908,32.0736,31.1485,31.1873,215900.0],["2013-08-07",31.2205,31.3701,30.8771,30.927,203900.0],["2013-08-08",31.0821,31.1319,30.5059,30.589,214600.0],["2013-08-09",30.589,30.999,30.3231,30.3508,225200.0],["2013-08-12",30.3231,30.9048,30.024,30.8217,182300.0],["2013-08-13",31.0599,31.2593,30.8051,31.1873,129800.0],["2013-08-14",31.2427,31.2482,30.8771,30.9823,96800.0],["2013-08-15",30.7054,30.9823,30.578,30.7441,121300.0],["2013-08-16",30.6167,31.1264,30.589,30.6998,201000.0],["2013-08-19",30.7386,30.9879,30.6389,30.6721,184500.0],["2013-08-20",30.7109,31.0654,30.6444,31.0211,73400.0],["2013-08-21",31.01,31.215,30.866,30.9934,77800.0],["2013-08-22",31.0931,31.3369,31.01,31.3147,61100.0],["2013-08-23",31.4144,31.7966,31.1873,31.7412,148500.0],["2013-08-26",31.7635,32.2424,31.5853,32.0642,132900.0],["2013-08-27",31.8025,32.1422,31.5909,31.7412,167000.0],["2013-08-28",31.8025,31.8415,31.5686,31.7412,119200.0],["2013-08-29",31.7635,32.4262,31.7412,32.0531,156300.0],["2013-08-30",32.0197,32.2202,31.7134,31.8916,131900.0],["2013-09-03",32.1478,32.3872,31.8916,32.1088,110000.0],["2013-09-04",32.1366,32.6434,32.0475,32.6267,115000.0],["2013-09-05",32.6823,32.6823,32.17,32.5431,114800.0],["2013-09-06",32.6211,32.8773,31.9974,32.8438,250000.0],["2013-09-09",33.022,33.5566,32.9441,33.5009,117100.0],["2013-09-10",33.6903,34.1246,33.4842,33.6234,195000.0],["2013-09-11",33.707,33.9186,33.6903,33.913,84400.0],["2013-09-12",33.913,33.9687,33.0555,33.2337,98600.0],["2013-09-13",33.4341,33.913,33.1,33.8295,162300.0],["2013-09-16",34.0689,34.1358,33.3951,33.4453,145600.0],["2013-09-17",33.5232,33.6235,33.2949,33.3951,106400.0],["2013-09-18",33.4731,33.952,33.3172,33.7404,132700.0],["2013-09-19",33.7126,33.9019,33.3005,33.3228,106100.0],["2013-09-20",33.5511,33.9242,33.3339,33.5065,212700.0],["2013-09-23",33.5232,33.6624,33.2949,33.5845,125300.0],["2013-09-24",33.6569,34.3195,33.5176,33.9186,83100.0],["2013-09-25",34.0522,34.1636,33.5566,33.8629,98300.0],["2013-09-26",33.9965,34.275,33.7125,34.158,135000.0],["2013-09-27",33.913,34.1859,33.5845,33.6123,141100.0],["2013-09-30",33.4564,33.8295,33.4118,33.707,159000.0],["2013-10-01",33.7961,33.8907,33.5121,33.8852,138400.0],["2013-10-02",33.7571,33.7571,33.1167,33.1167,177300.0],["2013-10-03",33.061,33.1223,32.6824,32.9329,376300.0],["2013-10-04",32.855,33.8796,32.7436,33.6903,114300.0],["2013-10-07",33.5399,33.5566,32.6991,32.7269,115800.0],["2013-10-08",32.6656,32.9218,32.0587,32.1645,260500.0],["2013-10-09",32.3371,32.5376,31.9473,32.0809,334500.0],["2013-10-10",32.5041,33.5845,32.3761,33.5789,110900.0],["2013-10-11",33.4063,34.3362,33.4063,34.3307,71800.0],["2013-10-14",34.2249,34.6815,33.9965,34.4031,102000.0],["2013-10-15",34.4142,34.5256,33.9966,34.03,88900.0],["2013-10-16",34.1636,34.5256,34.0634,34.4365,78200.0],["2013-10-17",34.3808,34.5534,34.0634,34.5534,171300.0],["2013-10-18",34.9042,34.921,34.4142,34.6537,136500.0],["2013-10-21",34.6537,34.7817,34.2193,34.2416,92700.0],["2013-10-22",34.442,34.8708,34.3585,34.7149,94400.0],["2013-10-23",34.5478,34.8207,34.1692,34.2973,128400.0],["2013-10-24",34.2973,34.8541,34.2638,34.7539,116400.0],["2013-10-25",34.9544,35.1158,34.5256,34.8207,101300.0],["2013-10-28",34.8207,35.1103,34.4866,34.8096,138200.0],["2013-10-29",35.0045,35.3776,34.3808,34.9265,97000.0],["2013-10-30",34.9711,34.9711,34.1302,34.2416,99800.0],["2013-10-31",34.3697,34.8263,34.0857,34.4588,105000.0],["2013-11-01",34.4198,34.7817,33.9743,34.3195,111100.0],["2013-11-04",34.3864,34.6202,34.2026,34.5089,158100.0],["2013-11-05",34.5089,34.6982,33.7348,33.746,122100.0],["2013-11-06",33.6346,33.8852,32.9942,33.3784,178600.0],["2013-11-07",32.4596,33.0387,27.1527,28.2163,1293100.0],["2013-11-08",28.3221,29.2354,28.2274,29.1351,580400.0],["2013-11-11",29.163,29.3746,28.9569,29.0572,295400.0],["2013-11-12",28.9458,29.5416,28.879,29.5082,194000.0],["2013-11-13",29.3356,29.7811,29.1908,29.7365,139400.0],["2013-11-14",29.731,29.9259,29.2465,29.5584,132600.0],["2013-11-15",29.5361,30.054,29.4414,29.7365,143000.0],["2013-11-18",29.8312,30.0038,29.5751,29.6864,222100.0],["2013-11-19",29.7922,30.3936,29.0683,29.1685,276800.0],["2013-11-20",29.3133,29.3133,28.9068,28.9569,156100.0],["2013-11-21",29.0794,29.6641,28.9736,29.3412,152600.0],["2013-11-22",29.3356,29.3356,28.9569,29.0572,102200.0],["2013-11-25",29.2198,29.259,28.6086,28.6478,115400.0],["2013-11-26",28.7151,29.1581,28.4516,28.9899,135200.0],["2013-11-27",29.0852,29.1244,28.76,28.8889,75800.0],["2013-11-29",29.0572,29.1357,28.788,28.9394,52200.0],["2013-12-02",28.9058,28.9787,28.2329,28.446,98400.0],["2013-12-03",28.317,28.603,28.003,28.5862,203200.0],["2013-12-04",28.5525,28.9114,27.9918,28.2329,127600.0],["2013-12-05",28.2329,28.3394,27.9974,28.1432,78700.0],["2013-12-06",28.5301,28.5301,28.2161,28.4348,76000.0],["2013-12-09",28.2217,28.2834,27.4871,27.5656,201700.0],["2013-12-10",27.4422,28.0478,27.3357,27.9918,265100.0],["2013-12-11",28.0086,28.0086,27.1451,27.2236,134200.0],["2013-12-12",27.2292,27.5656,26.9824,27.2965,121600.0],["2013-12-13",27.2909,27.403,26.7582,27.2628,248200.0],["2013-12-16",27.2909,27.9245,26.9152,27.8235,160500.0],["2013-12-17",27.7731,27.7843,27.3413,27.6609,67400.0],["2013-12-18",27.6722,28.0366,27.532,28.031,115600.0],["2013-12-19",28.0366,28.1712,27.8291,28.0647,128400.0],["2013-12-20",28.1712,28.5469,28.003,28.317,362300.0],["2013-12-23",28.446,28.446,28.0422,28.317,125100.0],["2013-12-24",28.289,28.6142,28.2834,28.5189,82900.0],["2013-12-26",28.7095,28.9955,28.4796,28.6759,74900.0],["2013-12-27",28.8048,29.0796,28.4123,28.8945,85000.0],["2013-12-30",28.9282,29.0852,28.3618,28.4404,86800.0],["2013-12-31",28.4684,29.074,28.4684,28.8609,130500.0],["2014-01-02",28.6871,28.7263,28.1376,28.2217,130500.0],["2014-01-03",28.1768,28.5581,28.0647,28.4123,71000.0],["2014-01-06",28.4684,28.4796,27.6834,27.7338,234600.0],["2014-01-07",27.9077,28.2105,27.4086,27.4479,189000.0],["2014-01-08",27.3918,27.5937,26.1974,26.4946,390100.0],["2014-01-09",26.5955,26.5955,26.1918,26.3544,378100.0],["2014-01-10",26.4778,26.6068,25.9787,26.147,405400.0],["2014-01-13",25.9619,26.203,25.6423,25.9451,216200.0],["2014-01-14",26.0572,26.2367,25.7601,26.203,213800.0],["2014-01-15",26.2142,26.5058,26.2142,26.3993,94300.0],["2014-01-16",26.3657,26.5283,26.0909,26.4161,122700.0],["2014-01-17",26.4834,26.5114,26.2311,26.2479,131100.0],["2014-01-21",26.5283,26.6348,26.1245,26.2199,131200.0],["2014-01-22",26.304,26.4329,26.2423,26.2984,161000.0],["2014-01-23",26.2199,26.36,26.0012,26.2199,335500.0],["2014-01-24",25.9787,26.0572,25.2386,25.4124,248600.0],["2014-01-27",25.39,25.704,25.1769,25.3171,151700.0],["2014-01-28",25.4068,25.7713,25.3956,25.732,143000.0],["2014-01-29",25.4741,26.0685,25.3788,25.6479,149000.0],["2014-01-30",25.9171,26.2255,25.732,26.0965,168700.0],["2014-01-31",25.6199,26.203,25.6199,25.8666,168900.0],["2014-02-03",25.889,25.9115,25.1769,25.3059,209400.0],["2014-02-04",25.5021,26.0068,25.2722,25.9619,252400.0],["2014-02-05",25.8217,26.5395,25.7657,26.4946,345000.0],["2014-02-06",26.2703,26.2703,23.848,24.4031,1727600.0],["2014-02-07",24.5881,24.7283,23.9489,24.5321,399400.0],["2014-02-10",24.5377,25.9339,24.2293,25.3227,666300.0],["2014-02-11",25.2274,25.5246,24.9358,25.0648,268100.0],["2014-02-12",25.0648,25.4292,24.9246,25.0311,300400.0],["2014-02-13",24.8124,25.5021,24.8124,25.1152,344200.0],["2014-02-14",25.1208,25.575,25.0423,25.4404,275300.0],["2014-02-18",25.4404,25.8442,25.4404,25.704,258000.0],["2014-02-19",25.6199,25.7264,25.1601,25.1601,233300.0],["2014-02-20",25.1713,25.9058,25.0535,25.8666,149100.0],["2014-02-21",25.889,26.2367,25.8161,25.8722,185300.0],["2014-02-24",25.8722,26.0741,25.7152,25.861,194300.0],["2014-02-25",25.8666,26.0741,25.575,25.9843,205500.0],["2014-02-26",26.2387,27.0016,26.0126,26.7925,223300.0],["2014-02-27",26.7529,27.1429,26.4817,26.7473,209900.0],["2014-02-28",26.7981,27.3181,26.6795,27.1994,226700.0],["2014-03-03",27.1146,27.1711,26.2895,26.4139,255700.0],["2014-03-04",26.7981,26.8999,26.2161,26.3065,653400.0],["2014-03-05",26.2556,26.3517,25.973,25.9843,184700.0],["2014-03-06",26.007,26.1313,25.9109,25.9109,173900.0],["2014-03-07",26.103,26.103,25.7979,25.8487,169300.0],["2014-03-10",25.7809,26.0013,25.5153,25.8487,193400.0],["2014-03-11",25.8487,25.8487,24.8767,25.1593,266400.0],["2014-03-12",25.0802,25.5323,24.9332,25.391,177200.0],["2014-03-13",25.4023,25.4701,24.515,24.6959,287800.0],["2014-03-14",24.6733,24.9332,24.4642,24.7806,198900.0],["2014-03-17",24.9558,25.1367,24.6394,24.7693,241200.0],["2014-03-18",24.8315,24.9502,24.6959,24.8711,183600.0],["2014-03-19",24.9219,24.9389,24.4472,24.5207,189300.0],["2014-03-20",24.5207,24.7072,24.3455,24.5602,176500.0],["2014-03-21",24.5942,24.645,24.3116,24.419,393400.0],["2014-03-24",24.4359,24.645,23.9443,24.1986,190900.0],["2014-03-25",24.3398,24.4472,23.9386,24.2946,203100.0],["2014-03-26",24.5207,24.5941,23.7917,23.8199,133300.0],["2014-03-27",23.8595,23.8595,23.3339,23.4187,172600.0],["2014-03-28",23.4752,23.786,23.447,23.5713,125600.0],["2014-03-31",23.786,24.2268,23.7408,24.0686,131200.0],["2014-04-01",24.1025,24.2381,23.9217,24.0234,160300.0],["2014-04-02",24.0516,24.1929,23.933,24.046,532300.0],["2014-04-03",24.1647,24.419,23.9386,24.0234,207700.0],["2014-04-04",24.0686,24.0686,23.2774,23.3848,257200.0],["2014-04-07",23.3452,23.3848,22.7801,22.8875,167900.0],["2014-04-08",22.9327,23.1418,22.831,22.8705,272400.0],["2014-04-09",22.944,22.944,22.571,22.5936,196000.0],["2014-04-10",22.6332,22.8366,22.2319,22.2828,220300.0],["2014-04-11",22.0793,22.4467,21.972,22.1076,159800.0],["2014-04-14",22.2771,22.6388,22.1133,22.3845,352800.0],["2014-04-15",22.3958,22.6219,22.0172,22.5201,288500.0],["2014-04-16",22.6275,22.6784,22.5088,22.6106,395500.0],["2014-04-17",22.6501,22.8875,22.588,22.7688,375500.0],["2014-04-21",22.8423,23.0288,22.7066,22.9157,245000.0],["2014-04-22",22.9553,23.4809,22.944,23.2435,419800.0],["2014-04-23",23.2435,23.543,23.1135,23.2887,281000.0],["2014-04-24",23.4752,23.6391,23.0966,23.6391,172000.0],["2014-04-25",23.5826,23.7239,23.43,23.5317,166000.0],["2014-04-28",23.5826,23.9669,23.4865,23.933,188100.0],["2014-04-29",23.9838,24.2212,23.9443,24.159,160000.0],["2014-04-30",24.1647,24.6789,24.046,24.662,156700.0],["2014-05-01",24.6676,24.6789,23.9838,24.176,216800.0],["2014-05-02",24.2325,24.5772,23.9895,24.2664,146700.0],["2014-05-05",24.1025,24.4585,24.0573,24.3907,153800.0],["2014-05-06",24.3511,24.5263,23.7182,23.8482,181100.0],["2014-05-07",23.9556,24.1138,23.4978,24.0799,192700.0],["2014-05-08",23.5656,23.8877,23.17,23.4639,321800.0],["2014-05-09",23.4526,24.0855,23.3791,24.0064,136700.0],["2014-05-12",24.0799,25.0293,23.9725,24.888,228600.0],["2014-05-13",24.8371,24.9615,23.9612,24.0121,272100.0],["2014-05-14",24.0177,24.1816,23.5317,23.6617,213600.0],["2014-05-15",23.5091,23.7691,23.3622,23.5148,173200.0],["2014-05-16",23.5035,23.7465,23.3339,23.7295,100300.0],["2014-05-19",23.656,23.9951,23.5939,23.9499,172700.0],["2014-05-20",23.9613,24.0297,23.6079,23.7732,237600.0],["2014-05-21",23.8188,24.3318,23.8188,23.9499,296300.0],["2014-05-22",23.9499,24.1209,23.7504,23.7675,192200.0],["2014-05-23",23.8416,24.4002,23.7162,24.2463,148900.0],["2014-05-27",24.3432,24.423,23.9727,24.0525,132100.0],["2014-05-28",23.9214,23.9214,23.4654,23.6535,456200.0],["2014-05-29",23.7162,24.0411,23.5452,24.024,118800.0],["2014-05-30",24.0753,24.0753,23.6193,23.7561,258700.0],["2014-06-02",23.8074,23.9328,23.5566,23.853,184900.0],["2014-06-03",23.7789,23.9157,23.6307,23.7675,337100.0],["2014-06-04",23.682,23.9784,23.6193,23.8074,156700.0],["2014-06-05",23.8473,24.7878,23.7561,24.651,189900.0],["2014-06-06",24.7878,24.8447,24.3033,24.4515,223000.0],["2014-06-09",24.4515,24.651,24.2007,24.5256,109300.0],["2014-06-10",24.4572,24.4572,24.0468,24.3147,80300.0],["2014-06-11",24.1551,24.4515,23.9784,24.0468,107000.0],["2014-06-12",23.9727,24.0012,23.6079,23.8986,169000.0],["2014-06-13",23.9328,24.3375,23.853,24.1494,174300.0],["2014-06-16",24.1437,24.3147,23.7561,23.9727,129600.0],["2014-06-17",23.967,24.537,23.8929,24.5085,137800.0],["2014-06-18",24.5484,25.0385,24.4116,24.537,174700.0],["2014-06-19",24.5826,24.7821,24.5085,24.5484,83500.0],["2014-06-20",24.5541,24.9017,24.5085,24.7821,257700.0],["2014-06-23",24.7764,24.7764,24.2748,24.2976,106700.0],["2014-06-24",24.2805,24.5883,23.9556,23.9784,132900.0],["2014-06-25",23.9442,24.4344,23.7219,24.4116,130300.0],["2014-06-26",24.5085,24.6225,24.0696,24.4629,126500.0],["2014-06-27",24.2748,25.1525,24.2748,25.1183,681200.0],["2014-06-30",25.0955,25.2722,24.7308,24.8847,186000.0],["2014-07-01",24.9189,25.5401,24.9189,25.3292,176900.0],["2014-07-02",25.2266,25.4831,24.8619,24.9131,122200.0],["2014-07-03",25.0499,25.3805,25.0499,25.2494,64400.0],["2014-07-07",25.2437,25.2437,24.7194,24.7992,158900.0],["2014-07-08",24.7137,24.7878,24.4572,24.6339,207700.0],["2014-07-09",24.6852,24.7764,24.3318,24.3831,101100.0],["2014-07-10",23.9556,24.195,23.8245,24.1152,136500.0],["2014-07-11",24.0468,24.0468,23.6877,23.8359,112100.0],["2014-07-14",24.0867,24.2634,23.9043,24.1722,87800.0],["2014-07-15",24.1152,24.2064,23.682,23.7561,131900.0],["2014-07-16",23.8131,23.8302,23.5737,23.6535,121800.0],["2014-07-17",23.4882,23.7276,23.4711,23.6535,125100.0],["2014-07-18",23.6307,24.0012,23.568,23.8302,108000.0],["2014-07-21",23.7276,23.8701,23.5509,23.7447,76400.0],["2014-07-22",23.8074,24.1209,23.7276,23.9556,127000.0],["2014-07-23",23.9556,24.4743,23.9556,24.2748,111000.0],["2014-07-24",24.2691,24.5712,23.9727,24.0981,182700.0],["2014-07-25",23.9784,24.2121,23.6649,23.8188,121400.0],["2014-07-28",23.8188,24.0867,23.5224,23.8245,137800.0],["2014-07-29",23.8131,23.9613,23.5794,23.6535,128500.0],["2014-07-30",23.853,23.8701,23.5509,23.6763,66900.0],["2014-07-31",23.5338,23.6079,23.266,23.2717,209300.0],["2014-08-01",23.3856,23.91,23.3856,23.7276,137100.0],["2014-08-04",23.8302,24.0468,23.6193,23.7618,185100.0],["2014-08-05",23.6136,23.9157,23.5395,23.7048,119200.0],["2014-08-06",23.6022,24.0297,23.5965,23.8245,164600.0],["2014-08-07",24.2805,25.0727,24.0981,24.1893,138200.0],["2014-08-08",24.195,24.5712,23.9613,24.4914,113200.0],["2014-08-11",24.651,24.9359,24.5484,24.6909,107300.0],["2014-08-12",24.6453,24.7992,24.3489,24.5142,92800.0],["2014-08-13",24.5712,24.8903,24.4116,24.7992,86000.0],["2014-08-14",24.8789,24.9644,24.5883,24.9188,146100.0],["2014-08-15",25.1639,25.2494,24.594,24.7878,126300.0],["2014-08-18",25.0385,25.181,24.3432,24.4971,134200.0],["2014-08-19",24.5313,24.7365,24.3945,24.4914,74900.0],["2014-08-20",24.4401,24.5256,24.2064,24.4116,86300.0],["2014-08-21",24.4344,24.5598,24.2178,24.4059,91600.0],["2014-08-22",24.4458,24.4515,24.0981,24.252,82100.0],["2014-08-25",24.4287,24.4287,24.0867,24.2748,88300.0],["2014-08-26",24.292,24.407,24.2173,24.3898,81800.0],["2014-08-27",24.4875,24.6599,24.3495,24.476,66700.0],["2014-08-28",24.4242,24.5507,24.2863,24.4587,55300.0],["2014-08-29",24.5277,24.6484,24.2978,24.6254,49100.0],["2014-09-02",24.7461,24.8554,24.4702,24.8324,133200.0],["2014-09-03",25.0221,25.7923,24.9588,25.5452,209100.0],["2014-09-04",25.6774,25.6889,25.4014,25.4934,77400.0],["2014-09-05",25.5222,25.7118,25.2922,25.6199,168200.0],["2014-09-08",25.6544,25.7406,25.1715,25.4762,89200.0],["2014-09-09",25.367,25.5394,25.0566,25.229,294000.0],["2014-09-10",25.252,25.4417,24.7117,24.9243,106800.0],["2014-09-11",24.8726,25.4589,24.7289,25.4014,150300.0],["2014-09-12",25.3612,25.3727,24.8209,24.8956,105400.0],["2014-09-15",24.9588,25.1658,24.5335,24.8151,98700.0],["2014-09-16",24.8094,24.9071,24.5277,24.7404,72200.0],["2014-09-17",24.7289,24.8381,24.43,24.6312,87200.0],["2014-09-18",24.6427,24.9531,24.522,24.6599,95000.0],["2014-09-19",24.7002,24.8381,24.0851,24.2575,210800.0],["2014-09-22",24.0966,24.3897,24.0908,24.1886,132300.0],["2014-09-23",24.1713,24.3898,23.8034,23.8609,96400.0],["2014-09-24",23.9126,24.1886,23.7919,23.9299,109500.0],["2014-09-25",23.8437,24.0794,23.6712,23.7977,106400.0],["2014-09-26",23.8092,24.0793,23.7919,24.0391,78900.0],["2014-09-29",23.8954,24.0736,23.8322,23.9012,56300.0],["2014-09-30",23.9529,24.0621,23.7172,23.746,180600.0],["2014-10-01",23.6597,23.8092,23.2229,23.4413,210200.0],["2014-10-02",23.493,23.7402,22.9297,23.0734,181600.0],["2014-10-03",23.3206,23.6137,23.2459,23.3608,103700.0],["2014-10-06",23.3666,23.4528,23.1194,23.1539,118900.0],["2014-10-07",22.9987,23.1194,22.6136,22.6136,91700.0],["2014-10-08",22.5101,23.0734,22.3146,23.0677,121300.0],["2014-10-09",22.9814,23.1021,22.5561,22.5733,128200.0],["2014-10-10",22.4124,22.7688,22.1882,22.1997,111500.0],["2014-10-13",22.1594,22.4066,22.0157,22.0502,125400.0],["2014-10-14",22.1709,22.5906,22.033,22.2687,128700.0],["2014-10-15",22.0215,22.4698,21.7226,22.2687,202400.0],["2014-10-16",21.4696,22.1882,20.3947,21.5214,295300.0],["2014-10-17",21.8318,22.2572,21.6306,21.9985,159300.0],["2014-10-20",21.9927,22.9297,21.9927,22.9067,142300.0],["2014-10-21",23.0447,23.7689,22.7687,23.723,135100.0],["2014-10-22",23.8552,24.1598,23.2573,23.2918,96200.0],["2014-10-23",23.608,24.1656,23.5103,23.8264,76300.0],["2014-10-24",23.9012,23.9241,23.7,23.7689,52400.0],["2014-10-27",23.7747,23.9184,23.3033,23.3263,203400.0],["2014-10-28",23.5448,24.3783,23.5333,24.361,151500.0],["2014-10-29",24.476,24.5909,24.1311,24.4127,91900.0],["2014-10-30",24.315,25.045,24.315,24.8496,131700.0],["2014-10-31",25.3267,25.3727,24.4932,24.7519,161600.0],["2014-11-03",24.7289,24.9186,24.2403,24.4357,126500.0],["2014-11-04",24.3782,24.7289,24.2115,24.7001,86600.0],["2014-11-05",24.7979,24.9933,24.3553,24.5737,117900.0],["2014-11-06",24.9933,25.5107,24.8151,25.1313,97100.0],["2014-11-07",25.0623,25.16,24.5162,25.1313,174300.0],["2014-11-10",25.0335,25.0335,24.43,24.7001,123600.0],["2014-11-11",24.7002,24.8324,24.5162,24.7576,137800.0],["2014-11-12",24.7576,25.229,24.7576,25.1715,110500.0],["2014-11-13",25.1715,25.206,24.9243,25.0795,126800.0],["2014-11-14",25.0968,25.229,24.8726,25.0623,117000.0],["2014-11-17",25.1198,25.3267,24.384,24.4127,131800.0],["2014-11-18",24.453,24.8094,24.453,24.5737,105400.0],["2014-11-19",24.5047,24.6829,24.2346,24.3725,154300.0],["2014-11-20",24.3323,24.3668,23.9126,24.1368,106600.0],["2014-11-21",24.522,24.6657,23.723,23.9069,140000.0],["2014-11-24",23.9939,24.2782,23.9069,24.197,94500.0],["2014-11-25",24.3188,24.3362,23.9591,24.2666,133900.0],["2014-11-26",24.342,24.6611,23.9649,24.5972,144700.0],["2014-11-28",24.6843,24.9453,24.6553,24.8119,168400.0],["2014-12-01",24.7597,24.8641,24.4986,24.516,149700.0],["2014-12-02",24.5508,25.4094,24.5508,24.8583,218900.0],["2014-12-03",24.8467,25.1194,24.7017,24.9511,126800.0],["2014-12-04",24.9047,25.0207,24.4,24.5102,109600.0],["2014-12-05",24.4812,24.8757,24.4232,24.6088,148800.0],["2014-12-08",24.4986,24.7655,23.8837,23.9939,132500.0],["2014-12-09",23.669,24.3188,23.6632,24.3188,125600.0],["2014-12-10",24.2782,24.4,23.6284,23.7561,118500.0],["2014-12-11",23.8141,24.4348,23.3906,23.9127,104800.0],["2014-12-12",23.5588,23.9243,23.5588,23.7967,119600.0],["2014-12-15",23.8779,24.0461,23.4022,23.7561,183500.0],["2014-12-16",23.7039,24.0519,23.3848,23.4022,175200.0],["2014-12-17",23.408,23.7561,23.0483,23.5646,235900.0],["2014-12-18",23.9069,24.1796,23.7387,24.0345,175000.0],["2014-12-19",24.0345,24.7307,23.9707,24.603,502100.0],["2014-12-22",24.5392,24.6843,23.4254,23.6284,198600.0],["2014-12-23",23.6458,24.3652,23.582,24.3246,177900.0],["2014-12-24",24.3246,24.4812,24.0461,24.0693,57100.0],["2014-12-26",24.1738,24.6089,23.7445,24.4406,72600.0],["2014-12-29",24.4638,25.1078,24.4638,24.8119,152100.0],["2014-12-30",24.7945,25.0091,24.6669,24.8293,85100.0],["2014-12-31",24.9801,25.1252,24.5218,24.5392,91800.0],["2015-01-02",24.7249,24.8467,23.9939,24.3478,100200.0],["2015-01-05",24.168,24.2956,23.7155,23.7561,105100.0],["2015-01-06",23.8373,24.2202,23.2398,23.5356,196400.0],["2015-01-07",23.6574,23.6574,22.8917,23.1295,114300.0],["2015-01-08",23.3616,23.553,23.2224,23.5124,85600.0],["2015-01-09",23.495,23.5762,23.176,23.2398,111400.0],["2015-01-12",23.2804,23.6458,22.9033,23.4718,99700.0],["2015-01-13",23.64,23.9707,23.3268,23.553,149100.0],["2015-01-14",23.3674,23.6865,23.2165,23.3964,121100.0],["2015-01-15",23.524,23.553,22.9497,23.0483,95900.0],["2015-01-16",22.9555,23.3152,22.9555,23.234,125800.0],["2015-01-20",23.3326,23.4544,23.0019,23.3152,100500.0],["2015-01-21",23.321,23.437,23.1237,23.3558,121900.0],["2015-01-22",23.4428,24.2318,22.8569,23.5008,343200.0],["2015-01-23",23.466,23.5878,23.0947,23.2166,93000.0],["2015-01-26",23.2282,23.4138,22.9439,23.2572,138100.0],["2015-01-27",23.0251,23.1585,22.706,23.0193,111500.0],["2015-01-28",23.1295,23.2572,22.7002,22.7815,138200.0],["2015-01-29",22.8627,23.1701,22.735,23.0889,108900.0],["2015-01-30",22.8801,23.0599,22.4972,22.5436,130700.0],["2015-02-02",22.6944,22.8047,22.3348,22.7583,127500.0],["2015-02-03",22.9555,23.1759,22.8511,22.9671,124100.0],["2015-02-04",22.9787,23.292,22.8743,23.1643,78700.0],["2015-02-05",23.1992,23.292,22.8511,23.1411,125400.0],["2015-02-06",23.1353,23.5182,23.0309,23.1179,93200.0],["2015-02-09",23.0773,23.2108,22.6074,22.7873,110600.0],["2015-02-10",22.9671,23.0831,22.6713,23.0019,82300.0],["2015-02-11",22.9613,23.1992,22.8685,23.1063,81100.0],["2015-02-12",24.4638,25.9315,24.4638,25.5312,494500.0],["2015-02-13",25.5022,25.6763,24.8931,25.0323,251400.0],["2015-02-17",25.0671,26.1404,25.0671,26.1346,191300.0],["2015-02-18",26.1172,26.7843,25.7053,26.7437,191700.0],["2015-02-19",26.6567,26.8307,26.1056,26.7263,140800.0],["2015-02-20",26.7959,26.9003,26.3202,26.8539,132600.0],["2015-02-23",26.8017,27.1382,26.4943,27.1266,163100.0],["2015-02-24",27.028,27.173,26.7321,26.9293,176100.0],["2015-02-25",26.9995,27.1341,26.9001,27.0931,120600.0],["2015-02-26",27.1107,27.3914,27.0288,27.2452,107400.0],["2015-02-27",27.2803,27.6605,27.1048,27.3856,137900.0],["2015-03-02",27.4441,27.4616,26.9352,27.3095,163000.0],["2015-03-03",27.1926,27.2101,26.7188,27.1165,119200.0],["2015-03-04",27.0697,27.1809,26.789,27.058,82700.0],["2015-03-05",27.1341,27.1399,26.7188,27.0814,148100.0],["2015-03-06",26.8884,27.678,26.8884,27.5494,227100.0],["2015-03-09",27.5318,27.6722,27.2101,27.4207,247300.0],["2015-03-10",27.1984,27.526,27.099,27.3505,143300.0],["2015-03-11",27.4148,27.4558,26.941,27.1809,147500.0],["2015-03-12",27.3388,27.7775,27.251,27.678,152100.0],["2015-03-13",27.6897,27.7833,27.0112,27.5786,160500.0],["2015-03-16",27.6078,27.6839,27.0756,27.4148,168300.0],["2015-03-17",27.2277,27.5084,27.1341,27.4558,138400.0],["2015-03-18",27.1107,27.2218,25.3384,26.3795,419200.0],["2015-03-19",26.3503,26.6194,26.1163,26.4205,189200.0],["2015-03-20",26.5901,26.9761,26.2859,26.9352,333300.0],["2015-03-23",26.9352,27.1575,26.6252,26.7305,131800.0],["2015-03-24",26.6603,27.1692,26.5491,26.941,105600.0],["2015-03-25",26.8884,27.1224,26.2743,26.362,110600.0],["2015-03-26",26.1339,26.5842,26.052,26.4731,110100.0],["2015-03-27",26.4146,26.7188,26.3152,26.6193,99800.0],["2015-03-30",26.7305,27.0814,26.6018,26.9703,94700.0],["2015-03-31",26.8475,27.1107,26.6252,26.9761,136500.0],["2015-04-01",26.8475,26.9644,26.4205,26.9293,127300.0],["2015-04-02",26.8767,27.0112,26.5257,26.7714,99400.0],["2015-04-06",26.596,26.9937,26.596,26.8007,84700.0],["2015-04-07",26.8007,26.8124,26.5608,26.5667,77300.0],["2015-04-08",26.5433,26.9644,26.3152,26.8942,152400.0],["2015-04-09",26.9001,27.1867,26.5667,26.865,101300.0],["2015-04-10",27.0054,27.2042,26.7363,27.0463,105400.0],["2015-04-13",27.1048,27.2569,26.6135,26.6427,124700.0],["2015-04-14",26.6661,26.6661,26.2509,26.362,116100.0],["2015-04-15",26.3386,26.5784,26.3269,26.4263,91400.0],["2015-04-16",26.4263,26.7012,26.1456,26.6544,116000.0],["2015-04-17",26.4731,26.6603,26.245,26.3678,118300.0],["2015-04-20",26.4439,27.0639,26.3561,26.8533,100300.0],["2015-04-21",26.8533,26.8533,26.3328,26.4205,123100.0],["2015-04-22",26.3737,26.7363,26.1982,26.6135,78500.0],["2015-04-23",26.4965,26.7948,26.3503,26.5901,77400.0],["2015-04-24",26.6778,26.8826,26.3854,26.6837,93700.0],["2015-04-27",26.7012,26.748,26.1748,26.3912,119500.0],["2015-04-28",26.362,26.8533,26.2625,26.8299,89900.0],["2015-04-29",26.6661,26.8241,26.2976,26.5491,95300.0],["2015-04-30",26.3561,26.6895,25.7712,25.859,161600.0],["2015-05-01",25.9525,26.0286,25.6601,25.8999,94800.0],["2015-05-04",25.8999,26.0871,25.6952,25.7244,120900.0],["2015-05-05",25.6016,25.7537,24.9991,25.432,138100.0],["2015-05-06",25.432,26.0169,25.2448,25.8941,118900.0],["2015-05-07",25.4261,25.4261,22.9402,24.5488,232100.0],["2015-05-08",24.7769,24.888,24.5721,24.7476,113200.0],["2015-05-11",24.7476,24.9874,24.654,24.7769,97500.0],["2015-05-12",24.7067,24.964,24.4552,24.8822,107000.0],["2015-05-13",24.8705,25.0927,24.7476,24.7827,110200.0],["2015-05-14",24.8471,25.2565,24.8471,24.9874,75200.0],["2015-05-15",24.9874,25.0342,24.6189,24.8646,131000.0],["2015-05-18",24.771,24.8763,24.5078,24.6657,105800.0],["2015-05-19",24.5546,24.5955,24.2154,24.3733,135700.0],["2015-05-20",24.3497,24.4205,24.149,24.2729,83000.0],["2015-05-21",24.3024,24.3969,24.0781,24.1549,61900.0],["2015-05-22",24.0427,24.2257,23.8538,23.9365,71400.0],["2015-05-26",23.8007,23.842,23.2694,23.5114,80800.0],["2015-05-27",23.5174,23.8361,23.3462,23.7712,65500.0],["2015-05-28",23.6649,23.8538,23.5351,23.8243,108000.0],["2015-05-29",23.7476,24.0604,23.6649,23.8243,113000.0],["2015-06-01",23.8774,24.0958,23.6118,23.9778,135700.0],["2015-06-02",23.8007,24.1667,23.8007,24.1076,107300.0],["2015-06-03",24.1844,24.633,24.1017,24.4913,114700.0],["2015-06-04",24.3142,24.3142,23.6767,23.8184,94300.0],["2015-06-05",23.8243,23.8302,23.2104,23.3639,107800.0],["2015-06-08",23.293,23.3167,22.809,22.8444,131200.0],["2015-06-09",22.8385,22.8621,22.4607,22.5729,128100.0],["2015-06-10",22.7264,23.3993,22.6791,23.0687,219300.0],["2015-06-11",23.0746,23.2045,23.0392,23.1337,120600.0],["2015-06-12",23.0687,23.2281,22.9507,23.1159,117900.0],["2015-06-15",22.9507,23.0451,22.6437,22.992,165900.0],["2015-06-16",22.9448,23.4819,22.8444,23.3757,134600.0],["2015-06-17",23.3993,23.7181,23.293,23.3993,128200.0],["2015-06-18",23.4347,23.7594,23.1809,23.4642,168200.0],["2015-06-19",23.5233,24.0132,23.3226,23.3403,368700.0],["2015-06-22",23.4111,23.7063,23.2399,23.4997,83900.0],["2015-06-23",23.5233,23.8892,23.3875,23.7948,110500.0],["2015-06-24",23.7417,24.084,23.7181,23.8479,129500.0],["2015-06-25",23.8951,24.0132,23.7299,23.8774,109300.0],["2015-06-26",23.8951,24.3733,23.8479,24.0132,242900.0],["2015-06-29",23.8951,24.0604,23.6413,23.6885,151700.0],["2015-06-30",23.9365,24.0191,23.417,23.541,156700.0],["2015-07-01",23.7653,23.966,23.4465,23.6649,137200.0],["2015-07-02",23.6767,23.7003,23.3993,23.4701,72000.0],["2015-07-06",23.2753,23.5233,23.0392,23.3639,79500.0],["2015-07-07",23.3698,23.5764,22.9389,23.3462,98800.0],["2015-07-08",23.1396,23.3226,22.6968,22.8562,141600.0],["2015-07-09",23.0805,23.2163,22.1656,22.4548,178200.0],["2015-07-10",22.6378,22.9802,22.567,22.9625,142400.0],["2015-07-13",23.1337,23.3934,23.1337,23.3403,131600.0],["2015-07-14",23.3993,23.6177,23.2222,23.4701,86000.0],["2015-07-15",23.5114,23.7121,23.0392,23.11,171300.0],["2015-07-16",23.2517,23.6826,23.2517,23.5705,111600.0],["2015-07-17",23.5882,23.7004,23.1101,23.234,91100.0],["2015-07-20",23.3875,23.5764,23.1868,23.1927,122200.0],["2015-07-21",23.2045,23.4406,23.051,23.1927,91500.0],["2015-07-22",23.1868,23.358,23.1455,23.1927,115300.0],["2015-07-23",23.3167,23.6236,23.1927,23.4642,131200.0],["2015-07-24",23.3993,23.4052,22.933,23.11,163600.0],["2015-07-27",22.9566,23.4583,22.7205,23.0215,178600.0],["2015-07-28",23.0687,23.175,22.8267,23.1041,145800.0],["2015-07-29",23.1691,23.2635,22.933,23.0746,136000.0],["2015-07-30",22.9802,23.1573,22.8326,23.0392,188900.0],["2015-07-31",23.1396,23.4406,23.0392,23.4347,247800.0],["2015-08-03",23.4347,23.6059,23.2222,23.5469,148600.0],["2015-08-04",23.5469,23.7535,23.3639,23.4583,125500.0],["2015-08-05",23.6354,23.7122,23.0805,23.1868,150300.0],["2015-08-06",23.9896,24.2021,21.9649,22.3191,230800.0],["2015-08-07",22.1833,22.1892,21.5576,21.8173,152500.0],["2015-08-10",21.9413,22.1951,21.5694,22.1774,253500.0],["2015-08-11",21.959,22.1479,21.3451,21.4985,164600.0],["2015-08-12",21.3096,21.5458,21.0086,21.286,119600.0],["2015-08-13",21.2506,21.3096,20.8433,20.8787,101900.0],["2015-08-14",20.8197,20.9732,20.56,20.8964,118000.0],["2015-08-17",20.8374,21.0912,20.7134,20.9614,118500.0],["2015-08-18",20.9142,21.0676,20.5128,20.6721,144000.0],["2015-08-19",20.5186,20.7194,20.3002,20.5482,140700.0],["2015-08-20",20.3888,20.5246,20.2058,20.2707,114000.0],["2015-08-21",19.9166,20.1822,19.7926,20.0169,190100.0],["2015-08-24",19.2259,21.0027,19.1846,20.4537,403800.0],["2015-08-25",20.9082,20.9673,20.4655,20.4832,265400.0],["2015-08-26",20.7757,20.8712,20.2803,20.6145,336800.0],["2015-08-27",20.7041,21.2173,20.5907,20.9965,256000.0],["2015-08-28",20.9547,21.0801,20.71,20.8473,256300.0],["2015-08-31",20.7757,21.1517,20.6802,21.086,223100.0],["2015-09-01",20.7518,21.086,20.3877,20.4653,190400.0],["2015-09-02",20.6444,21.1636,20.143,20.3161,451100.0],["2015-09-03",20.4056,20.5011,20.1848,20.2385,222800.0],["2015-09-04",20.0535,20.2922,19.773,20.2087,243100.0],["2015-09-08",20.4116,20.5429,20.1132,20.1789,324900.0],["2015-09-09",20.3698,20.6205,19.97,19.9938,198500.0],["2015-09-10",20.0058,20.0834,19.6894,19.9162,200200.0],["2015-09-11",19.8745,19.9998,19.7372,19.97,150000.0],["2015-09-14",20.1072,20.3579,19.9521,20.2087,196000.0],["2015-09-15",20.1789,20.4236,20.0655,20.3519,272800.0],["2015-09-16",20.3639,20.7041,20.2505,20.5608,165700.0],["2015-09-17",20.6205,20.7578,20.1729,20.2266,216300.0],["2015-09-18",19.9938,20.2863,19.8029,19.9282,398500.0],["2015-09-21",19.9879,20.2922,19.964,20.0953,139800.0],["2015-09-22",20.2982,20.3877,19.964,20.3161,453700.0],["2015-09-23",20.4236,20.9965,20.143,20.6444,356900.0],["2015-09-24",20.6265,20.8831,20.346,20.7697,201400.0],["2015-09-25",20.8533,20.901,20.4116,20.4713,197200.0],["2015-09-28",20.4355,20.4653,19.9282,19.958,196500.0],["2015-09-29",19.9998,20.2982,19.8685,20.1729,256000.0],["2015-09-30",20.3519,20.5608,19.958,20.519,369600.0],["2015-10-01",20.537,21.0622,20.334,20.9309,374800.0],["2015-10-02",20.7757,21.0323,20.4176,21.0323,241400.0],["2015-10-05",21.1517,21.844,21.0323,21.6888,262600.0],["2015-10-06",21.7067,21.9813,21.5635,21.7664,221600.0],["2015-10-07",21.8917,22.2021,21.6769,22.1066,229200.0],["2015-10-08",22.1066,22.4468,21.7784,22.3991,228100.0],["2015-10-09",22.4468,22.9183,22.3274,22.6617,190000.0],["2015-10-12",22.6855,22.6855,22.3036,22.602,170600.0],["2015-10-13",22.5244,22.8825,22.3931,22.7452,257300.0],["2015-10-14",22.793,22.8765,22.5005,22.5662,172900.0],["2015-10-15",22.5423,22.8168,22.0529,22.8109,166400.0],["2015-10-16",22.8646,23.0317,22.5423,22.8168,89000.0],["2015-10-19",22.8049,23.0257,22.6199,23.0138,98000.0],["2015-10-20",22.978,23.1391,22.7452,23.0198,84000.0],["2015-10-21",23.0854,23.2048,22.8885,23.1391,139800.0],["2015-10-22",23.2406,23.3242,22.8228,23.0675,194700.0],["2015-10-23",23.3241,23.7718,23.2466,23.6226,212700.0],["2015-10-26",23.6823,23.7061,23.0854,23.4734,167800.0],["2015-10-27",23.4196,23.5629,22.8586,23.1212,173000.0],["2015-10-28",23.169,23.8673,23.1272,23.8613,178400.0],["2015-10-29",23.8494,23.8494,23.2525,23.4793,178900.0],["2015-10-30",23.4853,23.6106,23.1272,23.169,151600.0],["2015-11-02",23.2764,23.9747,23.2704,23.7598,192500.0],["2015-11-03",23.6524,23.6524,22.608,22.8288,241800.0],["2015-11-04",22.8765,23.163,22.7393,23.0436,167800.0],["2015-11-05",23.1511,23.342,22.6736,23.163,148500.0],["2015-11-06",23.1928,23.5689,23.1451,23.5509,141200.0],["2015-11-09",23.6882,23.7598,23.4734,23.7001,217700.0],["2015-11-10",23.6345,23.9329,23.5092,23.909,176800.0],["2015-11-11",23.9329,24.2194,23.8911,24.1,120800.0],["2015-11-12",23.909,23.9508,23.5808,23.8434,244800.0],["2015-11-13",23.8732,24.1,23.6763,23.8732,192200.0],["2015-11-16",23.7539,24.0403,23.5927,24.0105,123900.0],["2015-11-17",24.0165,24.2671,23.736,23.8553,179700.0],["2015-11-18",23.9269,24.2433,23.7718,24.2075,216200.0],["2015-11-19",24.2492,24.4164,23.9926,24.2134,152600.0],["2015-11-20",24.3447,24.4701,23.8494,24.2492,190500.0],["2015-11-23",24.3447,24.4522,24.0762,24.1717,249500.0],["2015-11-24",24.1777,24.5333,24.039,24.4851,186300.0],["2015-11-25",24.5936,25.0517,24.4851,25.0457,202800.0],["2015-11-27",25.112,25.3049,25.0095,25.2627,103700.0],["2015-11-30",25.3471,25.4676,25.0819,25.2084,236800.0],["2015-12-01",25.2808,25.4556,24.8227,25.2687,175200.0],["2015-12-02",25.2205,25.3832,24.8347,24.8829,157000.0],["2015-12-03",24.907,24.9914,24.6599,24.8046,195000.0],["2015-12-04",24.8468,25.2687,24.7383,25.2205,151400.0],["2015-12-07",25.1723,25.1723,24.8407,25.0939,155000.0],["2015-12-08",24.8408,25.3109,24.7443,25.1723,169600.0],["2015-12-09",25.0999,25.3893,25.0577,25.1421,125700.0],["2015-12-10",25.112,25.1662,24.6418,24.678,152900.0],["2015-12-11",24.3947,24.5092,24.0873,24.3465,189800.0],["2015-12-14",24.4007,24.5273,23.9245,24.3947,257200.0],["2015-12-15",24.5876,24.6659,24.3224,24.6599,212400.0],["2015-12-16",24.69,25.0939,24.5213,25.0155,241600.0],["2015-12-17",25.0879,25.4254,24.8227,25.1783,233000.0],["2015-12-18",25.0939,25.0939,24.7142,24.8407,486200.0],["2015-12-21",24.9854,25.323,24.8166,25.0698,156300.0],["2015-12-22",25.2205,25.7509,25.112,25.6666,133700.0],["2015-12-23",25.7329,26.203,25.6425,25.974,107500.0],["2015-12-24",25.9559,26.0403,25.7449,25.9438,97000.0],["2015-12-28",25.8655,26.0282,25.5098,25.7389,108500.0],["2015-12-29",25.8112,26.0282,25.6666,25.974,85300.0],["2015-12-30",25.8595,26.0403,25.6907,25.7871,64100.0],["2015-12-31",25.6666,25.9137,25.2808,25.3109,127300.0],["2016-01-04",25.0216,25.0336,24.3887,24.7081,208300.0],["2016-01-05",24.7684,25.0216,24.6599,24.9553,90600.0],["2016-01-06",24.6298,25.1482,24.5996,25.0155,155900.0],["2016-01-07",24.6177,24.6478,24.1837,24.2199,202300.0],["2016-01-08",24.2199,24.4851,24.0873,24.1295,167300.0],["2016-01-11",24.1777,24.5032,24.0933,24.2259,200900.0],["2016-01-12",24.3947,24.4188,24.0029,24.25,193300.0],["2016-01-13",24.25,24.3826,23.8461,24.0029,248900.0],["2016-01-14",24.0451,24.6599,23.9064,24.461,153400.0],["2016-01-15",24.1174,24.4067,23.9245,24.4067,161100.0],["2016-01-19",24.467,24.6177,23.9727,24.244,179600.0],["2016-01-20",23.8883,25.0216,23.7738,24.8528,311000.0],["2016-01-21",24.9733,25.112,24.3344,24.3344,182300.0],["2016-01-22",24.5273,25.0397,24.5273,24.8347,198700.0],["2016-01-25",24.684,24.8046,23.8341,23.9968,183400.0],["2016-01-26",24.0571,24.5815,24.0571,24.5273,138500.0],["2016-01-27",24.5273,24.895,24.4369,24.5635,179000.0],["2016-01-28",24.7081,24.7805,24.3525,24.6056,133000.0],["2016-01-29",24.678,25.4134,24.6117,25.3169,344100.0],["2016-02-01",25.1542,25.323,24.9191,24.9251,169700.0],["2016-02-02",24.7262,24.7262,24.2741,24.3103,128000.0],["2016-02-03",24.5092,24.7805,23.9366,24.4188,129400.0],["2016-02-04",24.2621,24.7081,24.2139,24.3947,136100.0],["2016-02-05",24.3887,24.5152,23.9064,23.9305,162800.0],["2016-02-08",23.7557,24.672,23.7256,24.5394,180000.0],["2016-02-09",24.3525,25.0457,24.0933,24.6177,106900.0],["2016-02-10",24.6478,24.8407,24.3223,24.3525,133200.0],["2016-02-11",24.039,24.6599,24.0029,24.5876,126700.0],["2016-02-12",24.6961,24.907,24.4188,24.6237,163000.0],["2016-02-16",24.8046,25.0095,23.9727,24.5635,170500.0],["2016-02-17",24.69,25.2506,24.5152,25.0999,167300.0],["2016-02-18",22.1463,22.6345,17.8243,22.4417,1615900.0],["2016-02-19",22.2729,22.514,19.8015,19.8135,779800.0],["2016-02-22",20.0426,21.0613,19.8015,20.0727,625600.0],["2016-02-23",20.0245,20.0908,19.0359,19.048,531000.0],["2016-02-24",18.9564,19.164,18.7733,18.8831,322700.0],["2016-02-25",18.9259,18.9259,18.584,18.6756,283100.0],["2016-02-26",18.7427,18.9015,18.4619,18.6206,330200.0],["2016-02-29",18.6206,18.6817,18.3459,18.4497,398900.0],["2016-03-01",18.5046,18.645,18.3581,18.584,263000.0],["2016-03-02",18.5535,18.6695,18.1566,18.2848,334900.0],["2016-03-03",18.236,18.3032,18.1383,18.2482,296100.0],["2016-03-04",18.1383,18.2971,17.7476,17.888,376100.0],["2016-03-07",17.9307,18.816,17.8636,18.7733,513100.0],["2016-03-08",18.6267,18.7977,18.0101,18.0406,382700.0],["2016-03-09",18.1444,18.3581,17.8636,18.2482,378000.0],["2016-03-10",18.2482,18.3154,17.7232,17.8636,220400.0],["2016-03-11",18.0406,18.4314,17.8514,18.2604,532000.0],["2016-03-14",18.0834,18.2482,17.7903,18.0773,297600.0],["2016-03-15",18.0101,18.175,17.8025,18.1322,286200.0],["2016-03-16",18.0406,18.0406,17.7171,17.8819,307700.0],["2016-03-17",17.8086,18.413,17.7964,18.3703,498000.0],["2016-03-18",18.3398,18.6389,18.2848,18.5352,657800.0],["2016-03-21",18.6206,19.0419,18.5657,18.8709,328600.0],["2016-03-22",18.7305,18.8648,18.3947,18.5352,273700.0],["2016-03-23",18.5107,18.6634,18.3947,18.5413,316200.0],["2016-03-24",18.4069,18.8099,18.3398,18.5596,214000.0],["2016-03-28",18.584,18.7488,18.3276,18.7488,220800.0],["2016-03-29",18.6756,19.225,18.5718,19.1945,209500.0],["2016-03-30",19.2739,19.3716,18.8832,18.9015,198900.0],["2016-03-31",18.9015,19.2861,18.9015,19.2189,323800.0],["2016-04-01",19.1396,19.1945,18.8709,19.0419,157500.0],["2016-04-04",19.0846,19.2556,18.932,19.0175,185600.0],["2016-04-05",18.932,19.0785,18.7305,18.8587,169900.0],["2016-04-06",18.8465,19.0236,18.6939,18.993,147200.0],["2016-04-07",19.0052,19.0052,18.4436,18.5962,328600.0],["2016-04-08",18.6878,18.9503,18.5779,18.6328,181600.0],["2016-04-11",18.6573,19.0907,18.6511,18.9259,200600.0],["2016-04-12",18.9686,19.1396,18.6451,18.9991,134400.0],["2016-04-13",19.0846,19.8172,18.9991,19.6646,328400.0],["2016-04-14",19.6219,19.7195,19.3777,19.6219,198700.0],["2016-04-15",19.5303,20.1408,19.4448,20.0065,160700.0],["2016-04-18",19.9943,20.3484,19.8172,20.2934,176700.0],["2016-04-19",20.385,20.4277,19.9699,20.1286,192800.0],["2016-04-20",20.092,20.2568,19.976,20.1591,199200.0],["2016-04-21",20.2141,20.2873,19.921,19.9637,186000.0],["2016-04-22",19.9454,20.4033,19.9454,20.3972,186400.0],["2016-04-25",20.3362,20.3606,19.9882,20.0492,128000.0],["2016-04-26",20.0614,20.4644,19.976,20.4522,150100.0],["2016-04-27",20.4461,20.7513,20.2446,20.7391,186100.0],["2016-04-28",20.7391,21.0566,20.556,20.8856,167300.0],["2016-04-29",20.8612,21.0993,20.8063,20.9955,144700.0],["2016-05-02",21.1115,21.5145,20.8856,21.4351,181800.0],["2016-05-03",21.2519,21.2519,20.8429,21.026,169600.0],["2016-05-04",21.0505,21.5816,20.7574,21.3557,151700.0],["2016-05-05",20.7574,20.7574,19.9576,20.556,274400.0],["2016-05-06",20.4766,21.258,20.4583,21.1909,239300.0],["2016-05-09",21.1359,21.1787,20.9528,21.0321,120800.0],["2016-05-10",21.0993,21.3985,21.0566,21.1115,143800.0],["2016-05-11",21.0871,21.3557,20.9894,21.2947,108800.0],["2016-05-12",21.4229,21.6488,21.026,21.1665,126800.0],["2016-05-13",21.0871,21.2092,20.8551,20.965,126100.0],["2016-05-16",20.965,21.2031,20.8124,21.0505,159400.0],["2016-05-17",20.9894,21.0383,20.3179,20.4644,238300.0],["2016-05-18",20.4583,20.7452,20.3911,20.556,194800.0],["2016-05-19",20.4888,20.7635,20.2141,20.7269,204100.0],["2016-05-20",20.8246,21.1482,20.6414,21.0444,229500.0],["2016-05-23",21.1298,21.3679,20.6964,20.7025,127800.0],["2016-05-24",20.8368,21.0321,20.7086,20.91,248000.0],["2016-05-25",20.9965,21.4104,20.9965,21.1386,119500.0],["2016-05-26",21.188,21.2498,21.1077,21.1139,126400.0],["2016-05-27",21.1139,21.4042,21.1139,21.2498,102300.0],["2016-05-31",21.2622,21.3981,21.1263,21.2498,144400.0],["2016-06-01",21.2127,21.3672,21.1201,21.2436,293300.0],["2016-06-02",21.188,21.2869,20.8545,21.0398,190900.0],["2016-06-03",20.978,21.1695,20.7494,21.083,316700.0],["2016-06-06",21.1386,21.4289,21.0707,21.3177,122100.0],["2016-06-07",21.3919,21.4598,21.2498,21.2807,102100.0],["2016-06-08",21.3177,21.6019,21.2869,21.5834,114200.0],["2016-06-09",21.4907,21.5587,21.3054,21.4722,115100.0],["2016-06-10",21.3363,21.7378,21.2745,21.571,104000.0],["2016-06-13",21.5154,21.7749,21.3363,21.3857,131500.0],["2016-06-14",21.293,21.5463,21.0645,21.534,144100.0],["2016-06-15",21.5525,21.5834,21.1201,21.1386,122100.0],["2016-06-16",21.0521,21.0521,20.7556,20.9595,140600.0],["2016-06-17",21.0151,21.4907,20.9965,21.0768,587300.0],["2016-06-20",21.4042,21.8552,21.3795,21.534,251700.0],["2016-06-21",21.6451,21.7193,21.2498,21.293,127200.0],["2016-06-22",21.3486,21.7193,21.3486,21.3733,76700.0],["2016-06-23",22.0528,22.3555,21.9787,22.3246,134600.0],["2016-06-24",21.5154,21.5525,21.1448,21.293,248000.0],["2016-06-27",21.1324,21.1695,20.7124,20.8297,164300.0],["2016-06-28",21.0336,21.2251,20.6259,20.663,166100.0],["2016-06-29",20.9224,21.2621,20.9224,21.2374,128800.0],["2016-06-30",21.256,21.7996,21.188,21.7934,213600.0],["2016-07-01",21.7872,21.9911,21.6946,21.8181,89100.0],["2016-07-05",21.7316,21.7996,21.5648,21.7007,90200.0],["2016-07-06",21.6946,21.9231,21.5216,21.7749,117000.0],["2016-07-07",21.849,21.9355,21.2869,21.3116,108600.0],["2016-07-08",21.4475,21.8675,21.3733,21.7378,127600.0],["2016-07-11",21.8675,22.3617,21.8675,22.3308,126900.0],["2016-07-12",22.5223,23.0536,22.5223,22.8929,182100.0],["2016-07-13",23.0412,23.2821,22.8682,23.2821,130700.0],["2016-07-14",23.2821,23.7207,23.2821,23.4921,131700.0],["2016-07-15",23.6404,24.1778,23.5416,23.628,151000.0],["2016-07-18",23.5848,23.6404,23.3748,23.4242,132700.0],["2016-07-19",23.3686,23.6836,23.2574,23.4242,97800.0],["2016-07-20",23.3933,23.5107,23.103,23.3501,92800.0],["2016-07-21",23.3933,23.4736,23.103,23.2018,86000.0],["2016-07-22",23.2327,23.3871,22.9053,23.3006,66100.0],["2016-07-25",23.3006,23.5539,23.0659,23.4057,86300.0],["2016-07-26",23.4304,23.6836,23.0844,23.4983,111200.0],["2016-07-27",23.6157,23.8504,23.523,23.7763,135200.0],["2016-07-28",23.7392,23.7392,23.313,23.3624,92700.0],["2016-07-29",23.4242,23.5107,23.1215,23.3562,164200.0],["2016-08-01",23.3562,23.4304,23.1215,23.3254,133100.0],["2016-08-02",23.2698,23.3748,23.0288,23.103,92500.0],["2016-08-03",23.1092,23.2883,22.8003,23.2451,141600.0],["2016-08-04",24.3755,25.1971,23.7022,24.1655,257300.0],["2016-08-05",24.2581,24.394,23.8504,23.869,133200.0],["2016-08-08",23.8319,23.9678,23.6095,23.8319,97900.0],["2016-08-09",23.8319,23.8319,23.4489,23.4551,135200.0],["2016-08-10",23.5601,23.6713,23.3562,23.4551,111200.0],["2016-08-11",23.5169,23.7825,23.4736,23.7083,110100.0],["2016-08-12",23.6775,23.7948,23.3315,23.486,93200.0],["2016-08-15",23.5107,23.7578,23.4613,23.5477,99200.0],["2016-08-16",23.5539,23.6527,23.0844,23.2574,117600.0],["2016-08-17",23.3686,23.4736,23.2512,23.3006,128100.0],["2016-08-18",23.3377,23.381,23.1524,23.2821,131700.0],["2016-08-19",23.2883,23.4118,23.2142,23.2821,164000.0],["2016-08-22",23.3192,23.6528,23.1462,23.6466,135500.0],["2016-08-23",23.801,23.9184,23.6898,23.8998,134600.0],["2016-08-24",23.9061,24.2244,23.8249,24.2119,163700.0],["2016-08-25",24.1995,24.5303,24.0996,24.4803,99600.0],["2016-08-26",24.4491,24.6426,24.2431,24.4366,111000.0],["2016-08-29",24.4491,24.6925,24.4054,24.6052,103700.0],["2016-08-30",24.6052,24.8736,24.4991,24.8174,147100.0],["2016-08-31",24.7737,24.8611,24.4242,24.5178,140500.0],["2016-09-01",24.5178,24.8361,24.2369,24.8361,112100.0],["2016-09-02",24.8174,25.0483,24.7799,25.0421,160700.0],["2016-09-06",25.2169,25.2293,24.6988,24.9734,110700.0],["2016-09-07",24.9048,25.1732,24.7612,24.9672,149800.0],["2016-09-08",24.9422,25.0171,24.6988,24.7987,90900.0],["2016-09-09",24.5927,24.5927,23.75,23.7688,119800.0],["2016-09-12",23.7251,23.8686,23.5066,23.8499,169100.0],["2016-09-13",23.6751,23.8312,23.2382,23.6065,148500.0],["2016-09-14",23.6876,24.0309,23.4255,23.7376,114200.0],["2016-09-15",23.6502,24.0184,23.6502,23.8936,75100.0],["2016-09-16",23.8312,23.9311,23.5878,23.6876,187500.0],["2016-09-19",23.7812,24.0372,23.6689,23.6876,96500.0],["2016-09-20",23.7126,23.8374,23.4005,23.4067,122600.0],["2016-09-21",23.4754,24.0434,23.4379,24.0184,204000.0],["2016-09-22",24.1183,24.4866,24.1058,24.4554,117800.0],["2016-09-23",24.4117,24.524,24.2931,24.343,107300.0],["2016-09-26",24.162,24.4429,23.9997,24.1121,110500.0],["2016-09-27",24.0247,24.2993,23.956,23.9935,113700.0],["2016-09-28",24.0372,24.3368,23.8624,23.9435,87100.0],["2016-09-29",23.8374,23.8811,23.5503,23.6127,98700.0],["2016-09-30",23.7126,24.2057,23.7126,24.0684,109100.0],["2016-10-03",23.8499,24.1058,23.6252,24.0996,140500.0],["2016-10-04",24.0684,24.3243,23.6502,23.8561,118000.0],["2016-10-05",23.8437,24.1433,23.75,23.9373,117900.0],["2016-10-06",23.8561,24.4866,23.8125,24.368,112900.0],["2016-10-07",24.3805,24.3805,23.4192,23.6689,174200.0],["2016-10-10",23.6502,24.0372,23.6439,23.9997,104800.0],["2016-10-11",23.9248,23.9248,23.3693,23.5815,109000.0],["2016-10-12",23.6002,24.0184,23.4379,23.8437,97700.0],["2016-10-13",23.8437,23.8499,23.5253,23.5753,181400.0],["2016-10-14",23.6314,23.8562,23.5815,23.75,120000.0],["2016-10-17",23.6252,23.7063,23.3818,23.4255,78900.0],["2016-10-18",23.5878,23.8062,23.4567,23.5628,66900.0],["2016-10-19",23.7188,23.9248,23.4067,23.7937,68700.0],["2016-10-20",23.7001,23.7001,23.1571,23.3006,60200.0],["2016-10-21",23.0697,23.2507,22.8762,23.2257,95000.0],["2016-10-24",23.3506,23.4629,23.0822,23.3131,83400.0],["2016-10-25",23.3194,23.4816,23.1259,23.3256,94000.0],["2016-10-26",23.3069,23.3318,22.8637,22.9074,108500.0],["2016-10-27",22.9074,22.9636,22.5454,22.7201,113100.0],["2016-10-28",22.7451,22.9012,22.4954,22.7014,68500.0],["2016-10-31",22.7201,23.1259,22.5329,23.0385,159400.0],["2016-11-01",23.2195,23.2195,22.2395,22.4268,160400.0],["2016-11-02",22.4143,22.5329,22.0398,22.0523,176600.0],["2016-11-03",22.7826,23.8499,22.7264,23.6002,345200.0],["2016-11-04",23.6689,24.0809,23.5316,23.8561,155800.0],["2016-11-07",24.2494,24.3305,23.8187,24.0372,175100.0],["2016-11-08",24.0372,24.5615,23.9186,24.0496,163900.0],["2016-11-09",23.8249,24.7924,23.8062,24.6863,160800.0],["2016-11-10",24.911,25.142,24.2806,24.4491,241400.0],["2016-11-11",24.4554,26.1531,24.4054,25.529,216600.0],["2016-11-14",25.8723,26.2156,25.4291,26.0533,126500.0],["2016-11-15",25.9097,26.1781,25.529,26.0345,236800.0],["2016-11-16",25.9222,26.1344,25.8473,26.0845,122400.0],["2016-11-17",26.0845,26.3591,25.7412,26.1906,146000.0],["2016-11-18",26.1843,26.4278,26.1656,26.3841,126100.0],["2016-11-21",26.4527,26.4652,26.0782,26.3404,78800.0],["2016-11-22",26.5043,26.9835,26.4034,26.8826,159700.0],["2016-11-23",27.0213,27.2545,26.725,27.0906,84000.0],["2016-11-25",27.1095,27.1095,26.8448,26.8889,68100.0],["2016-11-28",26.788,27.1537,26.6682,26.8447,140300.0],["2016-11-29",26.8952,27.0969,26.1134,26.9582,202600.0],["2016-11-30",27.015,27.0654,26.2332,26.5043,164100.0],["2016-12-01",26.4917,27.0717,26.4287,26.5295,131500.0],["2016-12-02",26.3404,26.5358,26.1386,26.271,142900.0],["2016-12-05",26.4791,26.5674,26.1765,26.3278,207000.0],["2016-12-06",26.3908,26.5484,26.0315,26.4665,211700.0],["2016-12-07",26.3656,26.4665,25.9117,26.1449,240600.0],["2016-12-08",26.2395,26.5989,25.8865,26.4539,320900.0],["2016-12-09",26.5169,26.5926,26.0945,26.1828,175800.0],["2016-12-12",26.0882,26.2395,25.4578,25.9369,264600.0],["2016-12-13",25.9747,26.2521,25.3506,25.5965,186700.0],["2016-12-14",25.5965,25.7099,25.2371,25.5334,197000.0],["2016-12-15",25.7667,27.5509,25.7288,27.3617,387900.0],["2016-12-16",27.513,28.8685,27.513,28.4398,940600.0],["2016-12-19",28.3389,28.9126,28.0111,28.8622,282800.0],["2016-12-20",28.7929,29.6314,28.7929,29.1837,242800.0],["2016-12-21",29.2594,29.48,28.8055,28.8055,177800.0],["2016-12-22",28.9379,29.1144,28.692,28.7424,133700.0],["2016-12-23",28.8055,29.0576,28.5218,28.982,94700.0],["2016-12-27",29.1207,29.2342,28.3894,29.0009,82700.0],["2016-12-28",29.0387,29.0387,28.3894,28.5722,97100.0],["2016-12-29",28.4776,28.8496,28.4776,28.7803,68400.0],["2016-12-30",28.8811,29.1774,28.5344,28.7046,99200.0],["2017-01-03",28.8055,29.1144,28.5785,28.982,181600.0],["2017-01-04",29.1333,29.6377,28.7172,29.5935,227900.0],["2017-01-05",29.5746,29.5935,28.5281,28.7928,120200.0],["2017-01-06",28.8496,28.9063,28.4146,28.6416,88200.0],["2017-01-09",28.6226,28.6226,28.1561,28.257,98500.0],["2017-01-10",28.3137,28.7109,28.2128,28.5407,83800.0],["2017-01-11",28.5154,28.6983,28.238,28.402,137300.0],["2017-01-12",28.4713,29.045,27.7337,28.0363,119300.0],["2017-01-13",28.2444,28.5155,27.822,28.3894,101400.0],["2017-01-17",28.2822,28.3831,27.967,28.1939,134200.0],["2017-01-18",28.3074,28.4776,28.2254,28.4272,94000.0],["2017-01-19",28.5722,28.8622,28.4272,28.61,128300.0],["2017-01-20",28.7235,28.8244,28.2507,28.5722,118000.0],["2017-01-23",28.6352,29.1522,28.5596,29.0829,103300.0],["2017-01-24",29.2405,29.6314,29.2405,29.3161,137100.0],["2017-01-25",29.3476,29.4485,28.7992,29.2594,172700.0],["2017-01-26",29.2846,29.4737,28.7676,28.8811,88800.0],["2017-01-27",28.8937,28.9694,28.6226,28.692,92900.0],["2017-01-30",28.5028,28.5028,27.7148,27.7463,106300.0],["2017-01-31",27.5319,28.0804,27.5193,27.948,129800.0],["2017-02-01",28.175,28.4083,27.6076,27.677,107100.0],["2017-02-02",27.595,27.595,27.2545,27.3491,94200.0],["2017-02-03",27.6013,28.0174,27.5382,28.0048,69900.0],["2017-02-06",27.9228,28.0237,27.7274,27.9859,74400.0],["2017-02-07",28.0994,28.4461,27.7652,27.8409,96600.0],["2017-02-08",28.0237,28.0237,27.3932,27.6139,160100.0],["2017-02-09",27.677,27.9859,27.3869,27.9039,125200.0],["2017-02-10",28.0867,28.2633,27.45,28.1813,75800.0],["2017-02-13",28.3894,28.9063,28.2128,28.8118,126800.0],["2017-02-14",28.7172,28.7172,27.5067,27.9543,120000.0],["2017-02-15",27.9543,28.1057,27.8472,28.0489,71900.0],["2017-02-16",27.4689,27.5509,25.2686,26.9456,308900.0],["2017-02-17",26.9456,26.9456,25.7856,26.271,183700.0],["2017-02-21",26.1386,26.3908,25.8171,26.0504,143900.0],["2017-02-22",26.0126,26.5358,25.9747,26.353,151200.0],["2017-02-23",26.3971,26.3971,25.9873,26.1828,107000.0],["2017-02-24",26.1828,26.2773,25.8928,26.2269,114300.0],["2017-02-27",26.2269,26.4476,26.1071,26.1702,117600.0],["2017-02-28",26.1513,26.3341,25.8234,25.8676,150900.0],["2017-03-01",26.1954,26.8384,26.1954,26.7754,152600.0],["2017-03-02",26.7313,26.9015,26.353,26.6808,163100.0],["2017-03-03",26.7754,26.9708,26.1197,26.2521,114100.0],["2017-03-06",26.1197,26.1449,25.8171,25.8802,154100.0],["2017-03-07",25.9495,25.9873,25.7036,25.8045,104700.0],["2017-03-08",25.9064,26.1421,25.8172,25.8236,74300.0],["2017-03-09",25.9192,26.1166,25.4287,25.4987,99400.0],["2017-03-10",25.728,25.9128,25.5561,25.7089,89600.0],["2017-03-13",25.709,26.0275,25.6962,25.9446,65000.0],["2017-03-14",25.8746,26.4096,25.8045,25.8363,81700.0],["2017-03-15",25.9637,26.295,25.7854,26.1548,119100.0],["2017-03-16",26.1994,26.5561,26.1166,26.3396,101300.0],["2017-03-17",26.3523,27.1358,26.0975,27.0657,369400.0],["2017-03-20",27.053,27.5307,26.7982,27.1485,186400.0],["2017-03-21",27.2441,27.2441,26.3332,26.3969,149900.0],["2017-03-22",26.4797,26.9957,25.9637,26.1676,154600.0],["2017-03-23",26.2376,26.8046,26.1612,26.3141,174900.0],["2017-03-24",26.3523,26.5307,25.951,26.072,93500.0],["2017-03-27",25.9574,26.1485,25.8236,26.1103,80600.0],["2017-03-28",26.072,26.4351,25.8937,26.3523,126100.0],["2017-03-29",26.416,26.416,26.0147,26.3077,120400.0],["2017-03-30",26.0848,26.7663,26.0848,26.6326,111300.0],["2017-03-31",26.7855,26.7855,26.3077,26.3842,137300.0],["2017-04-03",26.467,26.6772,25.8236,25.8873,144300.0],["2017-04-04",25.9574,26.6071,25.7918,26.4542,150200.0],["2017-04-05",26.4415,26.6581,25.83,25.8682,114300.0],["2017-04-06",25.9192,26.1103,25.7599,26.1039,74000.0],["2017-04-07",26.0657,26.5052,25.9765,26.4861,118800.0],["2017-04-10",26.467,26.8364,26.3205,26.416,115200.0],["2017-04-11",26.365,27.104,26.295,27.0657,142200.0],["2017-04-12",26.9893,26.9893,26.3268,26.416,96600.0],["2017-04-13",26.4288,26.4988,26.1485,26.2313,82300.0],["2017-04-17",26.4096,26.5625,26.3332,26.5179,73900.0],["2017-04-18",26.4224,26.7727,26.2058,26.7536,88700.0],["2017-04-19",26.9575,27.2505,26.9511,27.0912,119600.0],["2017-04-20",27.346,27.6454,27.1549,27.6008,150800.0],["2017-04-21",27.6136,27.69,27.2759,27.4607,125200.0],["2017-04-24",27.9321,27.9512,27.3333,27.5753,102000.0],["2017-04-25",27.8429,28.0977,27.7282,27.8238,132700.0],["2017-04-26",27.7537,28.4671,27.5944,28.3779,142400.0],["2017-04-27",28.5053,28.5053,27.7919,28.1614,148200.0],["2017-04-28",28.2442,28.2442,27.4161,27.4225,106900.0],["2017-05-01",27.6327,27.6327,27.3142,27.5499,95600.0],["2017-05-02",27.6773,27.69,27.1677,27.2951,114500.0],["2017-05-03",27.2951,27.3014,26.6135,26.6262,172100.0],["2017-05-04",26.6262,27.5881,25.2185,26.1103,263000.0],["2017-05-05",26.3332,26.3523,25.8172,26.0657,138400.0],["2017-05-08",25.8746,25.8746,24.8299,25.314,208500.0],["2017-05-09",25.3968,25.5242,24.849,25.072,152300.0],["2017-05-10",24.9955,25.2121,24.5496,24.677,146000.0],["2017-05-11",24.5496,24.7407,24.0528,24.6324,262000.0],["2017-05-12",24.5879,24.5879,24.0273,24.1356,136100.0],["2017-05-15",24.1802,24.9573,24.1228,24.8745,259900.0],["2017-05-16",24.9892,25.0847,24.5369,24.6961,194000.0],["2017-05-17",24.6961,24.6961,23.8935,24.0464,175600.0],["2017-05-18",24.0719,24.5369,24.0655,24.1993,230300.0],["2017-05-19",24.2248,24.5942,24.142,24.333,386600.0],["2017-05-22",24.505,24.5369,24.0783,24.1037,183600.0],["2017-05-23",24.2757,24.2757,23.9509,24.1865,214800.0],["2017-05-24",24.3733,24.5215,24.0577,24.2767,173400.0],["2017-05-25",24.3476,24.4249,23.9997,24.0899,139700.0],["2017-05-26",24.0577,24.6632,23.8838,24.5601,146100.0],["2017-05-30",24.5537,24.631,24.2574,24.3154,120200.0],["2017-05-31",24.4847,24.5368,24.0418,24.2828,130400.0],["2017-06-01",24.374,24.5759,24.1786,24.5564,153300.0],["2017-06-02",24.6345,25.4031,24.5694,24.7062,229700.0],["2017-06-05",24.7257,25.1686,24.6541,24.6606,100200.0],["2017-06-06",24.4912,24.7909,24.4456,24.6541,88900.0],["2017-06-07",24.7127,24.9276,24.5238,24.6215,154500.0],["2017-06-08",24.6736,24.9667,24.5043,24.7518,114000.0],["2017-06-09",24.8039,25.4683,24.5043,25.3315,134200.0],["2017-06-12",25.3836,25.6441,24.6671,24.7778,146900.0],["2017-06-13",24.8234,24.9732,24.5759,24.7583,105200.0],["2017-06-14",24.7453,24.7453,24.3349,24.6085,104000.0],["2017-06-15",24.4326,25.0319,24.12,24.641,151200.0],["2017-06-16",24.4456,24.5303,24.1395,24.4977,235900.0],["2017-06-19",24.615,24.7192,24.3154,24.5955,136000.0],["2017-06-20",24.6215,24.7778,24.1851,24.5108,139400.0],["2017-06-21",24.615,24.7257,23.918,24.0288,165300.0],["2017-06-22",24.0353,24.2828,23.7552,24.0223,132100.0],["2017-06-23",24.0744,24.5629,23.905,24.5238,183900.0],["2017-06-26",24.5954,24.6085,24.2763,24.3154,101800.0],["2017-06-27",24.2698,24.2698,23.664,23.7943,143400.0],["2017-06-28",23.9571,24.3675,23.8268,24.3284,169100.0],["2017-06-29",24.3349,24.4782,23.9246,24.3284,93900.0],["2017-06-30",24.387,24.4587,24.1004,24.2502,172100.0],["2017-07-03",24.2958,24.6476,24.133,24.3219,99000.0],["2017-07-05",24.2958,24.4587,23.8399,24.3219,167500.0],["2017-07-06",24.146,24.3544,23.892,24.12,128900.0],["2017-07-07",24.1851,24.1851,23.6184,23.879,190600.0],["2017-07-10",23.8659,24.1916,23.7226,23.8855,256900.0],["2017-07-11",23.8985,24.3284,23.7291,23.9441,291100.0],["2017-07-12",24.0548,24.3154,23.9701,24.1265,172000.0],["2017-07-13",24.146,24.2893,23.9376,24.2893,91100.0],["2017-07-14",24.3284,24.5889,24.2177,24.5303,93200.0],["2017-07-17",24.5368,24.615,24.3545,24.5629,75600.0],["2017-07-18",24.4912,24.7322,24.2763,24.6866,124400.0],["2017-07-19",24.7322,25.338,24.6866,25.2598,133500.0],["2017-07-20",25.2598,25.338,24.9016,25.1231,85600.0],["2017-07-21",25.3315,25.3315,24.9407,25.1165,97100.0],["2017-07-24",25.11,25.4292,25.0775,25.1165,129900.0],["2017-07-25",25.338,25.3901,24.8821,24.9146,111700.0],["2017-07-26",25.0644,25.1947,24.8169,25.1296,87500.0],["2017-07-27",25.1165,25.1165,24.8169,24.8886,153500.0],["2017-07-28",24.9081,25.1817,24.4391,24.7583,129100.0],["2017-07-31",24.8169,25.1556,24.7387,25.0253,106600.0],["2017-08-01",25.0905,25.4031,24.7909,25.2142,145100.0],["2017-08-02",25.2208,25.2208,24.7909,24.9928,111500.0],["2017-08-03",25.3901,26.9273,25.3901,26.1783,292300.0],["2017-08-04",26.2304,26.2304,25.5269,25.6051,157000.0],["2017-08-07",25.6051,25.6051,24.9211,25.0775,126400.0],["2017-08-08",25.0514,25.4357,25.0514,25.1686,108600.0],["2017-08-09",25.2012,25.3706,24.8755,24.9537,126200.0],["2017-08-10",24.8625,25.0775,24.7843,24.856,127600.0],["2017-08-11",24.7062,24.9797,24.2828,24.7778,161500.0],["2017-08-14",24.8495,25.2729,24.6541,25.2533,91800.0],["2017-08-15",25.2533,25.3706,24.7974,25.0188,106900.0],["2017-08-16",25.0188,25.3119,24.8886,25.2403,132500.0],["2017-08-17",25.1882,25.4943,24.8169,24.8234,127500.0],["2017-08-18",24.6801,24.8755,24.6085,24.7518,126900.0],["2017-08-21",24.7453,25.0123,24.6606,24.9211,130900.0],["2017-08-22",24.9863,25.3575,24.8821,25.0775,116500.0],["2017-08-23",24.9918,25.3211,24.8799,24.9721,80400.0],["2017-08-24",24.9523,25.1367,24.7614,24.8272,56100.0],["2017-08-25",24.9062,25.0314,24.7284,24.8535,72200.0],["2017-08-28",24.9128,25.0445,24.7548,24.8272,101700.0],["2017-08-29",24.6692,24.7745,24.4321,24.6428,112800.0],["2017-08-30",24.6165,24.7482,24.3991,24.7284,102400.0],["2017-08-31",24.7679,25.1104,24.6428,24.9787,112900.0],["2017-09-01",25.005,25.0314,24.7614,24.9655,76100.0],["2017-09-05",24.9457,25.0511,24.4782,24.5506,105500.0],["2017-09-06",24.6296,24.8733,24.4189,24.7877,95100.0],["2017-09-07",24.7943,24.9523,24.6362,24.814,102500.0],["2017-09-08",24.7877,24.9326,24.5111,24.8404,83700.0],["2017-09-11",25.0248,25.7755,24.8733,25.7426,186900.0],["2017-09-12",25.7953,26.0719,25.2355,25.3343,137900.0],["2017-09-13",25.275,25.5319,25.0643,25.4133,134100.0],["2017-09-14",25.4001,25.6438,25.2092,25.545,156700.0],["2017-09-15",25.7228,26.0126,25.4133,25.927,320600.0],["2017-09-18",25.9731,26.2563,25.7953,25.9731,150800.0],["2017-09-19",26.0126,26.1246,25.7953,25.9797,111700.0],["2017-09-20",25.9797,26.1509,25.8414,25.848,114000.0],["2017-09-21",25.8084,25.8084,25.4792,25.7031,147800.0],["2017-09-22",25.7031,26.3419,25.657,26.1838,93000.0],["2017-09-25",26.2497,26.6119,26.1641,26.4143,143300.0],["2017-09-26",26.9741,27.2243,26.6646,26.8621,179800.0],["2017-09-27",27.086,27.4021,26.7107,27.3099,200600.0],["2017-09-28",27.3033,27.3429,27.007,27.3297,89300.0],["2017-09-29",27.4153,27.5273,27.119,27.3033,138000.0],["2017-10-02",27.3758,27.7446,27.3692,27.6524,188200.0],["2017-10-03",27.5997,27.6392,27.0597,27.3692,174100.0],["2017-10-04",27.4219,27.5207,27.1058,27.2375,120300.0],["2017-10-05",27.3955,27.4285,27.007,27.2046,201700.0],["2017-10-06",27.1848,27.2704,26.9609,27.1321,272900.0],["2017-10-09",27.1321,27.7051,27.1321,27.6655,515100.0],["2017-10-10",27.659,27.8895,27.5273,27.6326,173800.0],["2017-10-11",27.6129,27.7577,27.4812,27.6194,114200.0],["2017-10-12",27.659,27.7973,27.3758,27.5338,111100.0],["2017-10-13",27.659,27.8763,27.4811,27.5931,130300.0],["2017-10-16",27.659,27.9487,27.3955,27.5734,84600.0],["2017-10-17",27.659,27.659,27.2309,27.3429,91200.0],["2017-10-18",27.3626,27.5865,27.2046,27.4482,122600.0],["2017-10-19",27.4351,27.5668,27.119,27.356,84400.0],["2017-10-20",27.626,27.659,27.3363,27.3955,80500.0],["2017-10-23",27.3824,27.7248,27.007,27.3626,117000.0],["2017-10-24",27.5404,27.8368,27.3363,27.6919,240500.0],["2017-10-25",27.6919,27.8763,27.2046,27.468,125700.0],["2017-10-26",27.5536,27.7709,27.4219,27.6129,107200.0],["2017-10-27",27.6524,27.9092,27.3626,27.8631,96700.0],["2017-10-30",27.6919,27.7841,27.2704,27.5141,92200.0],["2017-10-31",27.6721,28.0804,27.5141,27.8104,130500.0],["2017-11-01",28.0146,28.0936,27.4219,27.659,85100.0],["2017-11-02",29.3448,30.5566,28.6863,30.0692,314100.0],["2017-11-03",29.9309,30.0429,28.5875,29.0419,182500.0],["2017-11-06",29.0287,29.2,28.8444,28.9497,121400.0],["2017-11-07",29.0419,29.167,28.548,28.6995,94500.0],["2017-11-08",28.6731,28.8575,28.3043,28.818,167200.0],["2017-11-09",28.7456,29.1144,28.7456,28.9629,114000.0],["2017-11-10",28.8773,29.1736,28.4558,28.7785,203400.0],["2017-11-13",28.6007,29.0287,28.0936,28.1265,270900.0],["2017-11-14",27.896,28.0804,27.7841,27.8631,121300.0],["2017-11-15",27.7841,28.2648,27.7577,28.1199,155100.0],["2017-11-16",28.2517,28.436,28.0146,28.1463,119200.0],["2017-11-17",27.9751,28.4295,27.9619,28.1924,118400.0],["2017-11-20",28.166,28.436,27.8763,28.2977,206200.0],["2017-11-21",28.5217,28.9497,28.4558,28.9102,155300.0],["2017-11-22",28.9761,29.1802,28.7851,28.8378,86500.0],["2017-11-24",28.8443,29.1012,28.6007,28.9102,75000.0],["2017-11-27",28.897,28.9826,28.5612,28.7192,322200.0],["2017-11-28",28.8641,29.4304,28.8312,29.4239,104700.0],["2017-11-29",29.358,29.6939,29.3119,29.5819,122600.0],["2017-11-30",29.808,30.3399,29.6152,30.1005,208300.0],["2017-12-01",30.167,30.2535,29.163,30.0274,180900.0],["2017-12-04",30.2335,30.7721,29.8678,30.5726,202300.0],["2017-12-05",30.5926,30.5926,29.8013,30.3067,258000.0],["2017-12-06",30.3732,30.6391,29.8346,30.3466,141300.0],["2017-12-07",30.0341,30.32,29.7814,30.0341,135100.0],["2017-12-08",30.0407,30.0407,29.3758,29.5154,217500.0],["2017-12-11",29.4024,29.675,29.316,29.5021,250100.0],["2017-12-12",29.4955,29.7947,29.4157,29.4689,183200.0],["2017-12-13",29.5354,29.7814,29.3159,29.3558,119900.0],["2017-12-14",29.4223,29.4489,28.6377,28.6976,202100.0],["2017-12-15",28.6909,28.9104,28.5048,28.5513,573000.0],["2017-12-18",28.7109,29.429,28.7109,29.07,211200.0],["2017-12-19",29.183,30.2003,29.183,29.4356,185800.0],["2017-12-20",29.5686,30.1338,29.5221,30.1139,175400.0],["2017-12-21",30.2202,30.433,30.0673,30.3865,133800.0],["2017-12-22",30.4397,30.566,30.1205,30.3,280900.0],["2017-12-26",30.3133,30.7189,30.2535,30.433,95900.0],["2017-12-27",30.5061,30.6325,30.3732,30.4131,201800.0],["2017-12-28",30.4131,30.5062,30.0607,30.3798,94600.0],["2017-12-29",30.4729,30.7389,30.1072,30.1604,115900.0],["2018-01-02",30.3466,30.6391,30.1338,30.6059,161200.0],["2018-01-03",30.6125,31.1445,30.5527,30.6325,150900.0],["2018-01-04",30.7189,30.9583,30.3732,30.5194,104700.0],["2018-01-05",30.6391,31.0115,30.3266,30.4729,97600.0],["2018-01-08",30.5527,31.0913,30.4596,30.8852,176100.0],["2018-01-09",31.058,31.3639,30.3865,30.3998,144000.0],["2018-01-10",30.3466,31.2907,29.9809,31.1245,286000.0],["2018-01-11",31.2176,31.8626,31.078,31.8227,254100.0],["2018-01-12",31.836,31.9557,31.1578,31.4237,136000.0],["2018-01-16",31.6431,31.7761,30.8851,30.9317,115100.0],["2018-01-17",31.2109,31.2109,30.6591,30.8519,109300.0],["2018-01-18",30.8519,30.8719,30.4862,30.5062,109500.0],["2018-01-19",30.699,31.2774,30.699,31.0979,158700.0],["2018-01-22",31.1245,31.2375,30.4264,30.6458,128000.0],["2018-01-23",30.6059,30.9915,30.5992,30.8984,103700.0],["2018-01-24",31.058,31.6099,30.5394,30.566,133300.0],["2018-01-25",30.6391,30.9849,30.0873,30.9583,371400.0],["2018-01-26",31.0248,31.2841,30.8187,31.1112,161900.0],["2018-01-29",31.1844,31.3439,30.7721,30.812,116700.0],["2018-01-30",30.679,31.0181,30.3333,30.546,135800.0],["2018-01-31",30.6923,30.9516,29.8811,30.1072,138600.0],["2018-02-01",30.0474,30.0474,29.2694,29.3093,141200.0],["2018-02-02",29.183,29.4157,28.937,29.0034,129400.0],["2018-02-05",28.8705,29.2162,27.9063,27.9396,155800.0],["2018-02-06",27.4808,28.026,27.268,27.8531,243300.0],["2018-02-07",27.8332,28.2388,27.6005,27.8399,116800.0],["2018-02-08",27.8266,27.8797,26.8957,26.909,155100.0],["2018-02-09",27.2547,27.401,26.5366,27.1749,213100.0],["2018-02-12",27.2215,27.7734,27.0752,27.2614,164000.0],["2018-02-13",27.1882,27.7468,27.1882,27.647,86700.0],["2018-02-14",27.514,28.0925,27.4874,28.046,105200.0],["2018-02-15",28.2587,28.3917,27.6005,27.8531,95700.0],["2018-02-16",27.8332,28.2986,27.8332,28.0659,111400.0],["2018-02-20",27.9595,28.026,27.2015,27.3279,136600.0],["2018-02-21",27.3944,28.0393,27.3944,27.5672,116300.0],["2018-02-22",27.2547,27.3013,25.9715,26.6696,359100.0],["2018-02-23",26.8292,26.8292,26.3172,26.53,199100.0],["2018-02-26",26.6563,26.9489,26.2707,26.6763,144900.0],["2018-02-27",26.7228,27.0619,26.6164,26.643,142500.0],["2018-02-28",26.6962,26.909,26.0645,26.0712,280900.0],["2018-03-01",26.1182,26.3334,25.7955,25.9972,181700.0],["2018-03-02",25.9166,26.2998,25.7955,26.246,144700.0],["2018-03-05",26.2124,26.5552,26.0376,26.1115,126600.0],["2018-03-06",26.1788,26.5149,26.0376,26.4275,144200.0],["2018-03-07",26.2124,26.6628,26.0107,26.5485,141400.0],["2018-03-08",26.6762,26.8578,26.3401,26.4947,166200.0],["2018-03-09",26.6225,27.046,26.2527,27.0057,111600.0],["2018-03-12",27.0931,27.7116,26.9452,27.0057,132200.0],["2018-03-13",27.1065,27.6645,26.7569,26.8443,120700.0],["2018-03-14",26.9451,27.2678,26.4073,26.4813,148900.0],["2018-03-15",26.4678,26.8712,26.1788,26.4275,328500.0],["2018-03-16",26.4342,26.6359,26.051,26.2594,590600.0],["2018-03-19",26.2191,26.5485,25.9031,26.5014,161900.0],["2018-03-20",26.5754,26.8107,26.2527,26.3939,159200.0],["2018-03-21",26.4409,26.9653,26.2527,26.4073,159200.0],["2018-03-22",26.2998,27.0527,26.2325,26.2662,183400.0],["2018-03-23",26.3737,26.4544,25.735,25.7418,200600.0],["2018-03-26",26.0443,26.3401,25.735,26.3267,128700.0],["2018-03-27",26.3401,26.414,25.8897,26.0981,171300.0],["2018-03-28",26.0914,26.3737,26.0577,26.1788,191800.0],["2018-03-29",26.2796,26.6023,26.1855,26.3199,157700.0],["2018-04-02",26.3267,26.3267,25.5939,25.8157,207500.0],["2018-04-03",25.9233,26.3468,25.7821,26.0981,190900.0],["2018-04-04",25.8695,26.3267,25.614,26.246,153500.0],["2018-04-05",26.3939,26.5552,25.9838,26.4611,164000.0],["2018-04-06",26.3267,26.6023,26.1451,26.3334,125900.0],["2018-04-09",26.5082,26.6762,26.0577,26.4678,217000.0],["2018-04-10",26.7233,26.9922,26.5351,26.9384,119500.0],["2018-04-11",26.8241,27.0527,26.5014,27.0258,191900.0],["2018-04-12",27.0393,27.1872,26.8779,27.1065,113000.0],["2018-04-13",27.2073,27.4426,26.925,27.3351,91400.0],["2018-04-16",27.53,27.9738,27.4628,27.8998,255800.0],["2018-04-17",28.0275,28.1418,27.8662,28.0746,106400.0],["2018-04-18",28.0544,28.357,28.0006,28.3099,111900.0],["2018-04-19",28.2628,28.3435,28.0275,28.2427,101800.0],["2018-04-20",28.1956,28.209,27.8326,28.041,129700.0],["2018-04-23",28.0679,28.2292,27.6779,28.0343,189300.0],["2018-04-24",28.1687,28.1889,27.3351,27.5166,152700.0],["2018-04-25",27.3015,27.3956,26.9115,27.2006,139900.0],["2018-04-26",27.3418,27.3418,26.683,26.8779,105000.0],["2018-04-27",26.9922,27.0796,26.2258,26.4611,118700.0],["2018-04-30",26.5485,26.6023,26.0914,26.2393,110900.0],["2018-05-01",26.1855,26.1989,25.5468,26.172,119400.0],["2018-05-02",26.1519,26.4141,25.9972,26.0779,168900.0],["2018-05-03",28.041,28.9015,27.9132,28.6662,284700.0],["2018-05-04",28.6259,29.1704,28.599,28.8881,163100.0],["2018-05-07",28.962,29.399,28.7267,29.278,176000.0],["2018-05-08",29.2578,29.715,29.2376,29.5469,180100.0],["2018-05-09",29.6343,29.7351,29.1502,29.6343,111900.0],["2018-05-10",29.6814,29.762,29.3587,29.5872,133700.0],["2018-05-11",29.6007,29.8158,29.325,29.4057,90700.0],["2018-05-14",29.3654,29.4931,28.9822,29.0494,161700.0],["2018-05-15",29.0091,29.1099,28.8276,29.0158,162500.0],["2018-05-16",29.0561,29.6679,29.0561,29.5334,171700.0],["2018-05-17",29.5469,30.078,29.3654,29.641,195000.0],["2018-05-18",29.7687,29.7687,29.2914,29.5872,178700.0],["2018-05-21",29.7688,29.9906,29.6814,29.9772,164800.0],["2018-05-22",30.0645,30.5755,29.9099,30.2797,285000.0],["2018-05-23",30.2192,30.4141,29.9099,30.394,215200.0],["2018-05-24",30.3532,30.584,30.1225,30.4008,176000.0],["2018-05-25",30.2786,30.3057,29.7899,29.8306,136900.0],["2018-05-29",29.6202,30.075,29.5795,29.9528,173500.0],["2018-05-30",30.0885,30.489,30.0885,30.1836,184400.0],["2018-05-31",30.1428,30.2582,29.7085,29.7356,110700.0],["2018-06-01",29.9528,30.2311,29.8035,29.8578,162200.0],["2018-06-04",29.9935,30.2175,29.7152,30.1836,128600.0],["2018-06-05",30.1496,30.4618,29.946,30.2854,226600.0],["2018-06-06",30.2922,30.2922,29.9189,30.1021,162400.0],["2018-06-07",30.1089,30.1496,29.6066,29.8917,161300.0],["2018-06-08",29.9053,30.1496,29.5184,29.5795,136800.0],["2018-06-11",29.6134,29.9867,29.6134,29.8578,167800.0],["2018-06-12",29.8442,29.9799,29.5388,29.6406,114800.0],["2018-06-13",29.6406,29.7085,29.1315,29.2808,194300.0],["2018-06-14",29.2944,29.7628,28.8261,29.1383,194300.0],["2018-06-15",29.0976,29.2876,28.9075,29.2808,220900.0],["2018-06-18",29.1722,29.6338,29.0229,29.6066,159800.0],["2018-06-19",29.3555,29.8374,29.179,29.5795,153600.0],["2018-06-20",29.5727,29.7627,29.4166,29.627,162700.0],["2018-06-21",29.5455,29.8646,29.179,29.2673,330100.0],["2018-06-22",29.4573,29.6609,29.2333,29.4777,246100.0],["2018-06-25",29.3962,29.7356,29.0365,29.4641,213000.0],["2018-06-26",29.532,29.9935,29.4709,29.7967,117100.0],["2018-06-27",29.8578,29.8578,29.4302,29.5184,108900.0],["2018-06-28",29.5252,29.6134,29.213,29.6134,105500.0],["2018-06-29",29.7085,29.9732,29.6202,29.6745,141500.0],["2018-07-02",29.6406,29.8035,29.3419,29.7899,81800.0],["2018-07-03",29.8442,29.8917,29.4573,29.6609,73700.0],["2018-07-05",29.7899,29.851,29.4369,29.851,163900.0],["2018-07-06",29.9596,30.0342,29.6406,29.946,122000.0],["2018-07-09",29.9732,30.2175,29.6066,30.1564,156900.0],["2018-07-10",30.1361,30.3261,29.9664,30.0885,78100.0],["2018-07-11",29.9867,30.0546,29.6406,29.6677,145700.0],["2018-07-12",29.7763,29.8713,29.3691,29.7084,103500.0],["2018-07-13",29.6406,29.9324,29.5863,29.6474,42400.0],["2018-07-16",29.7899,29.7899,29.179,29.3894,95500.0],["2018-07-17",29.4302,29.6609,29.3148,29.3555,76900.0],["2018-07-18",29.2198,29.2469,28.955,29.1247,87200.0],["2018-07-19",29.0976,29.3623,29.0569,29.3419,196200.0],["2018-07-20",29.4098,29.5252,29.0365,29.0976,80800.0],["2018-07-23",29.0976,29.1315,28.8329,29.0161,119200.0],["2018-07-24",29.0976,29.1315,28.765,29.0365,229000.0],["2018-07-25",28.9075,28.955,28.4596,28.541,98500.0],["2018-07-26",28.6428,28.9143,28.446,28.6089,89000.0],["2018-07-27",28.5478,28.5478,27.9912,28.093,91400.0],["2018-07-30",28.0998,28.4731,28.032,28.093,82600.0],["2018-07-31",28.1609,28.4053,27.7876,28.1609,130400.0],["2018-08-01",28.2899,28.5139,27.903,28.093,146800.0],["2018-08-02",29.1179,30.3329,28.6428,29.9596,239200.0],["2018-08-03",29.1179,30.136,28.6768,28.7582,161300.0],["2018-08-06",28.6768,28.8261,28.4188,28.5342,99800.0],["2018-08-07",28.5953,28.8057,28.0184,28.0863,113100.0],["2018-08-08",28.032,28.1406,27.5433,27.6043,127300.0],["2018-08-09",27.5229,27.679,27.3532,27.5501,222700.0],["2018-08-10",27.3939,27.4211,27.0206,27.17,196700.0],["2018-08-13",27.1767,27.36,26.8238,26.912,126300.0],["2018-08-14",26.9663,27.3804,26.912,27.2853,73200.0],["2018-08-15",27.1835,27.4686,26.8102,27.041,88400.0],["2018-08-16",27.1089,27.2921,26.9595,27.0817,112200.0],["2018-08-17",27.0342,27.6451,26.9324,27.6043,138500.0],["2018-08-20",27.7265,27.8351,27.4007,27.5365,89500.0],["2018-08-21",27.55,27.903,27.4279,27.7876,122200.0],["2018-08-22",27.7469,28.0116,27.7469,27.998,87400.0],["2018-08-23",27.9774,28.0323,27.463,27.4973,69500.0],["2018-08-24",27.6688,27.8746,27.4424,27.806,86300.0],["2018-08-27",27.8265,28.2861,27.6414,28.0117,87800.0],["2018-08-28",28.0529,28.2655,27.9157,28.046,74700.0],["2018-08-29",28.0529,28.3067,27.95,28.1283,76900.0],["2018-08-30",28.094,28.2312,27.806,27.9363,50900.0],["2018-08-31",27.7991,28.0803,27.6002,27.9089,115500.0],["2018-09-04",27.7991,27.9569,27.0926,27.5179,123400.0],["2018-09-05",27.4493,27.854,27.2504,27.7854,147900.0],["2018-09-06",27.7237,27.9912,27.463,27.5385,100500.0],["2018-09-07",27.4425,27.5453,27.1407,27.4562,106900.0],["2018-09-10",27.5522,27.5728,27.1612,27.2298,88400.0],["2018-09-11",27.1681,27.2504,26.7429,26.832,96000.0],["2018-09-12",26.8937,27.4082,26.7771,27.2573,141600.0],["2018-09-13",27.2916,27.8471,27.2916,27.6414,99200.0],["2018-09-14",27.7511,28.3684,27.4082,28.1421,113700.0],["2018-09-17",28.2038,28.7456,28.0735,28.4644,143000.0],["2018-09-18",28.6153,29.0269,28.2038,28.5467,124600.0],["2018-09-19",28.5673,28.6908,28.1558,28.2998,129800.0],["2018-09-20",28.4027,28.6222,28.2175,28.6085,102800.0],["2018-09-21",28.6016,28.7388,28.4301,28.6222,244300.0],["2018-09-24",28.6222,28.8485,28.1626,28.1626,63800.0],["2018-09-25",28.1626,28.1626,27.6071,27.6139,147500.0],["2018-09-26",27.511,27.8471,27.3876,27.4905,98000.0],["2018-09-27",27.4836,27.4836,26.6948,26.7223,86000.0],["2018-09-28",26.6743,26.7223,25.9129,26.2764,251400.0],["2018-10-01",26.3999,26.5508,25.1173,25.2407,211200.0],["2018-10-02",25.1927,25.5014,24.9938,25.0487,172700.0],["2018-10-03",25.131,25.4465,24.9321,25.2407,158400.0],["2018-10-04",25.1996,25.2956,24.4177,24.7332,191300.0],["2018-10-05",24.7675,24.7675,23.9033,24.0267,146300.0],["2018-10-08",23.9513,24.3216,23.9513,24.1845,215900.0],["2018-10-09",24.1227,24.2256,23.9376,24.0404,200400.0],["2018-10-10",24.0267,24.3011,23.6426,23.6495,181000.0],["2018-10-11",23.6083,23.8758,23.3271,23.3751,220000.0],["2018-10-12",23.7112,23.7181,22.6961,22.8881,233100.0],["2018-10-15",22.7098,23.3271,22.6961,23.1831,116500.0],["2018-10-16",23.3477,23.5946,22.9362,23.4986,172800.0],["2018-10-17",23.478,23.5672,23.286,23.4986,189100.0],["2018-10-18",23.4711,23.7661,23.3065,23.3683,110400.0],["2018-10-19",23.382,23.6769,23.382,23.4643,104300.0],["2018-10-22",23.526,23.7112,23.3271,23.3408,126300.0],["2018-10-23",23.0459,23.1282,22.0788,22.5726,221800.0],["2018-10-24",22.7098,22.9156,21.9965,22.0239,188300.0],["2018-10-25",22.1748,22.9979,22.1748,22.6824,170200.0],["2018-10-26",22.4217,22.5383,21.7701,22.0651,122500.0],["2018-10-29",22.3669,22.5246,21.777,21.969,179000.0],["2018-10-30",22.0239,22.408,21.9965,22.2914,164000.0],["2018-10-31",22.5658,22.5658,21.8387,21.8936,201800.0],["2018-11-01",21.9896,23.0253,21.9142,22.7921,356200.0],["2018-11-02",22.9499,23.039,22.4903,22.9567,187900.0],["2018-11-05",22.9224,23.2242,22.6275,22.6549,166300.0],["2018-11-06",22.5726,22.6138,21.969,22.1062,196300.0],["2018-11-07",22.1542,22.7715,22.0514,22.5452,214300.0],["2018-11-08",21.6535,22.4217,21.3106,21.9553,331400.0],["2018-11-09",21.3175,21.8593,21.05,21.3037,287600.0],["2018-11-12",21.3243,21.6261,21.2146,21.2626,268300.0],["2018-11-13",21.4478,21.9073,21.2557,21.4409,411500.0],["2018-11-14",21.5232,21.8662,21.2626,21.4821,150800.0],["2018-11-15",21.3106,21.5301,21.1871,21.4135,154600.0],["2018-11-16",21.4135,21.5232,21.1117,21.2351,237400.0],["2018-11-19",21.1528,21.386,20.9128,21.0843,339800.0],["2018-11-20",20.8853,21.4203,20.803,20.8991,133300.0],["2018-11-21",20.8991,21.0705,20.4738,20.4944,159200.0],["2018-11-23",20.3984,20.6933,20.1926,20.3984,154800.0],["2018-11-26",20.4807,20.9128,20.1789,20.1857,166700.0],["2018-11-27",20.0623,20.2543,19.6302,20.0143,223600.0],["2018-11-28",20.0143,20.2475,19.8222,20.1446,217800.0],["2018-11-29",20.1585,20.3326,19.8312,20.1307,251100.0],["2018-11-30",20.0192,20.2908,19.7268,19.8521,264900.0],["2018-12-03",20.1655,20.3813,19.9496,20.249,172900.0],["2018-12-04",20.1516,20.2003,18.9539,19.0235,188600.0],["2018-12-06",18.7868,19.2603,18.6545,19.2394,224300.0],["2018-12-07",19.2254,19.4552,18.9608,18.9817,379000.0],["2018-12-10",18.9469,19.0862,18.4177,18.6545,310800.0],["2018-12-11",18.9051,19.0026,18.3481,18.4177,271800.0],["2018-12-12",18.6057,18.9469,18.4873,18.5639,212000.0],["2018-12-13",18.5639,18.7102,18.4177,18.5779,357300.0],["2018-12-14",18.3411,18.9539,18.3411,18.738,159100.0],["2018-12-17",18.6545,19.0235,18.2506,18.3899,394200.0],["2018-12-18",18.5222,18.8564,18.3481,18.369,192400.0],["2018-12-19",18.362,18.7032,18.174,18.2576,261700.0],["2018-12-20",18.2993,18.4107,17.7353,17.9651,254000.0],["2018-12-21",18.0417,18.2924,17.6517,17.7701,824800.0],["2018-12-24",17.7632,17.9164,17.3941,17.3941,104500.0],["2018-12-26",17.3941,17.9651,17.1783,17.9442,178800.0],["2018-12-27",17.6866,18.0069,17.415,17.986,224500.0],["2018-12-28",17.9512,18.2088,17.8746,17.986,271700.0],["2018-12-31",18.0626,18.174,16.9624,17.4429,423500.0],["2019-01-02",17.1852,18.0626,16.9554,17.9233,209100.0],["2019-01-03",17.8049,18.0835,17.5195,17.8607,154200.0],["2019-01-04",18.0904,18.6893,17.9303,18.5918,293100.0],["2019-01-07",18.5779,19.3717,18.4456,19.0305,345400.0],["2019-01-08",19.1697,19.3229,18.8494,19.2881,571800.0],["2019-01-09",19.3229,19.6572,19.1837,19.4831,292100.0],["2019-01-10",19.504,20.1167,19.4622,20.068,133800.0],["2019-01-11",19.9287,20.1864,19.7825,20.1237,337000.0],["2019-01-14",20.0401,20.8061,19.8939,20.6738,490900.0],["2019-01-15",20.6042,20.6459,20.2142,20.2838,200200.0],["2019-01-16",20.2978,20.6111,20.2351,20.5902,168600.0],["2019-01-17",20.5902,21.3701,20.5833,21.196,355400.0],["2019-01-18",21.2448,21.586,21.196,21.4746,230000.0],["2019-01-22",21.3562,21.6138,21.1543,21.6069,314000.0],["2019-01-23",21.6556,21.8088,21.3423,21.5581,229200.0],["2019-01-24",21.5651,21.8297,21.4676,21.774,235100.0],["2019-01-25",21.8227,22.2196,21.7949,21.8088,232600.0],["2019-01-28",21.7601,22.143,21.6277,21.8715,183500.0],["2019-01-29",21.8715,22.1778,21.6835,21.7113,213100.0],["2019-01-30",21.774,22.2614,21.6208,22.1639,149500.0],["2019-01-31",21.9759,22.3241,21.8993,22.3241,278000.0],["2019-02-01",22.3171,22.5817,22.0386,22.143,116000.0],["2019-02-04",22.0595,22.1709,21.9202,22.1639,125700.0],["2019-02-05",22.1709,22.6653,22.0247,22.1082,97300.0],["2019-02-06",22.0664,22.3937,22.0177,22.143,132200.0],["2019-02-07",22.0595,22.1082,21.6765,21.7043,286900.0],["2019-02-08",21.5929,22.7001,21.5929,22.6583,270700.0],["2019-02-11",22.6862,22.8463,22.5678,22.8324,103400.0],["2019-02-12",22.8672,22.9229,22.6026,22.909,151800.0],["2019-02-13",22.9508,23.3198,22.9508,23.0413,159900.0],["2019-02-14",22.902,23.3546,22.7488,23.278,279000.0],["2019-02-15",23.3964,23.7655,23.3964,23.5983,167800.0],["2019-02-19",23.5148,24.0301,23.5148,23.9813,125800.0],["2019-02-20",23.9535,24.4061,23.8629,24.2598,165700.0],["2019-02-21",24.1902,24.4896,23.9395,24.1415,177700.0],["2019-02-22",26.9964,28.9531,26.3001,28.208,603800.0],["2019-02-25",28.1592,28.1592,27.0799,27.6579,517100.0],["2019-02-26",27.5186,27.9782,27.4351,27.6788,240400.0],["2019-02-27",27.6509,28.4726,27.6092,28.1941,127100.0],["2019-02-28",28.1592,28.201,26.8502,26.8502,264300.0],["2019-03-01",27.0685,27.1671,26.498,27.0967,267800.0],["2019-03-04",27.0544,27.3362,26.8502,26.9699,161400.0],["2019-03-05",26.8502,27.0826,26.4839,26.9699,194300.0],["2019-03-06",27.0122,27.1812,26.7163,26.7163,145700.0],["2019-03-07",26.667,26.9065,26.2937,26.7163,90000.0],["2019-03-08",26.5332,26.7375,26.343,26.5825,94400.0],["2019-03-11",26.6459,27.2094,26.5755,27.1037,100900.0],["2019-03-12",27.1601,27.2094,26.66,26.7727,150700.0],["2019-03-13",26.8361,27.0403,26.66,26.8149,115100.0],["2019-03-14",26.7093,26.8431,26.3923,26.4487,123500.0],["2019-03-15",26.4909,26.822,26.3994,26.5614,344700.0],["2019-03-18",26.5543,26.9206,26.3712,26.8572,167700.0],["2019-03-19",26.9276,27.3362,26.7093,26.7868,138700.0],["2019-03-20",26.7304,26.9276,26.2444,26.5473,133300.0],["2019-03-21",26.5261,27.3784,26.5261,27.2094,190600.0],["2019-03-22",27.0896,27.146,26.505,26.5262,205300.0],["2019-03-25",26.5262,26.9558,26.3923,26.7022,157400.0],["2019-03-26",26.8924,27.3784,26.8924,27.153,150900.0],["2019-03-27",27.1249,27.3573,26.8502,27.1812,96100.0],["2019-03-28",27.2305,27.5686,26.9981,27.4066,105100.0],["2019-03-29",27.5616,27.7588,27.0262,27.2728,202000.0],["2019-04-01",27.3996,27.7165,27.2657,27.639,130300.0],["2019-04-02",27.6531,27.6531,26.9629,27.1249,116300.0],["2019-04-03",27.3996,27.5193,26.9629,27.0122,111900.0],["2019-04-04",27.0403,27.1812,26.6177,26.8431,133000.0],["2019-04-05",26.8854,27.0756,26.5262,26.8643,181800.0],["2019-04-08",26.8502,27.3291,26.6952,26.9136,133700.0],["2019-04-09",26.829,26.829,26.2585,26.2867,182400.0],["2019-04-10",26.3149,27.315,26.3149,27.1953,270800.0],["2019-04-11",27.2164,27.4418,27.0755,27.4348,134500.0],["2019-04-12",27.5545,27.632,27.0263,27.1037,94900.0],["2019-04-15",27.1108,27.2728,26.7516,26.8713,109600.0],["2019-04-16",26.7797,26.991,26.2726,26.8079,145300.0],["2019-04-17",26.9347,27.2023,26.5825,26.6459,194800.0],["2019-04-18",26.5121,26.6389,25.7725,25.9063,231300.0],["2019-04-22",25.8077,25.9979,25.0047,25.2442,219300.0],["2019-04-23",25.3076,25.4767,25.0047,25.2583,246500.0],["2019-04-24",25.2513,25.4274,24.554,25.1034,574400.0],["2019-04-25",24.9907,25.1456,24.6948,24.9484,219800.0],["2019-04-26",24.8991,25.533,24.8075,25.4133,282600.0],["2019-04-29",25.4907,25.5964,25.2442,25.5541,151000.0],["2019-04-30",25.6387,25.7584,24.9132,25.054,327400.0],["2019-05-01",25.1879,25.1879,24.1173,24.1736,398000.0],["2019-05-02",23.427,23.5045,20.9265,20.9335,623400.0],["2019-05-03",20.9899,22.0817,20.9899,22.0605,502200.0],["2019-05-06",21.7999,22.7649,21.7999,22.7156,277200.0],["2019-05-07",22.5043,22.8987,21.7436,22.0253,286800.0],["2019-05-08",22.0253,22.6804,21.7788,22.4127,382600.0],["2019-05-09",22.4268,22.6592,21.9408,22.3845,288200.0],["2019-05-10",22.307,22.307,21.7365,21.8422,453400.0],["2019-05-13",21.5252,21.8492,21.1589,21.6731,430000.0],["2019-05-14",21.7717,21.9971,21.6097,21.9196,245800.0],["2019-05-15",21.7858,22.2859,21.6942,22.1732,201100.0],["2019-05-16",22.3,22.4268,22.1098,22.3,267900.0],["2019-05-17",22.1098,22.3423,22.0323,22.3352,746300.0],["2019-05-20",22.1803,22.7578,22.1803,22.5113,234300.0],["2019-05-21",22.6874,23.2931,22.6522,23.1311,190500.0],["2019-05-22",23.0044,23.2016,22.8917,23.0607,199800.0],["2019-05-23",23.0107,23.0107,22.3396,22.4824,251900.0],["2019-05-24",22.7394,22.7394,22.1683,22.3111,129800.0],["2019-05-28",22.361,22.361,21.8898,21.9398,222000.0],["2019-05-29",21.9541,22.0683,21.6828,21.9898,291000.0],["2019-05-30",22.0897,22.1826,21.8256,22.0612,234100.0],["2019-05-31",21.8041,22.6181,21.6685,22.3396,363600.0],["2019-06-03",22.3396,22.5824,22.2611,22.4182,259100.0],["2019-06-04",22.6752,23.3891,22.6752,23.3106,223800.0],["2019-06-05",23.3106,23.4748,23.0536,23.4677,165500.0],["2019-06-06",23.5462,23.7033,23.432,23.5962,105300.0],["2019-06-07",23.7604,23.9603,23.6319,23.7889,78800.0],["2019-06-10",23.9032,24.0174,23.1535,23.2392,119100.0],["2019-06-11",23.4891,23.8889,23.4891,23.7961,188300.0],["2019-06-12",23.7604,24.0602,23.6462,23.8104,77000.0],["2019-06-13",23.8603,24.1102,23.3606,23.8818,126800.0],["2019-06-14",23.8318,24.0103,23.1392,23.1892,119800.0],["2019-06-17",23.1749,23.6033,23.1321,23.4534,286700.0],["2019-06-18",23.6533,24.1245,23.2535,23.4034,159200.0],["2019-06-19",23.4391,23.7961,23.2392,23.7247,124700.0],["2019-06-20",23.996,24.1816,23.8246,24.0888,193300.0],["2019-06-21",23.9317,23.9317,22.5895,22.6038,379900.0],["2019-06-24",22.6038,22.668,22.0612,22.2397,183100.0],["2019-06-25",22.3253,22.8037,22.2468,22.5181,220700.0],["2019-06-26",22.6395,22.8894,22.4753,22.6752,143400.0],["2019-06-27",22.7323,22.9322,22.6181,22.9179,232800.0],["2019-06-28",23.0679,23.9175,23.0679,23.689,398000.0],["2019-07-01",23.7675,23.896,23.432,23.5105,177400.0],["2019-07-02",23.5248,23.5533,22.8822,23.2463,101500.0],["2019-07-03",23.332,23.6176,23.2678,23.5248,68900.0],["2019-07-05",23.4034,23.8032,23.2392,23.7961,73800.0],["2019-07-08",23.7604,23.8246,23.2678,23.5462,117400.0],["2019-07-09",23.5105,23.6818,23.0893,23.4605,158600.0],["2019-07-10",23.589,23.9746,23.5819,23.7461,139900.0],["2019-07-11",23.7461,23.8746,23.4677,23.739,107800.0],["2019-07-12",23.8246,24.0602,23.6105,23.896,94400.0],["2019-07-15",23.8889,24.1245,23.282,23.6105,99700.0],["2019-07-16",23.6033,24.0245,23.6033,23.6961,126600.0],["2019-07-17",23.6961,23.8318,23.5962,23.6462,124600.0],["2019-07-18",23.5605,24.0388,23.2892,23.9817,99100.0],["2019-07-19",23.9532,24.4886,23.9532,24.1745,158500.0],["2019-07-22",24.303,24.4172,23.9674,24.2459,155400.0],["2019-07-23",24.3958,24.6171,24.0602,24.1031,135900.0],["2019-07-24",24.1316,24.4315,23.8532,24.3815,162200.0],["2019-07-25",24.4458,24.6671,23.8104,23.9817,205100.0],["2019-07-26",24.0674,24.4672,23.9103,24.3458,90100.0],["2019-07-29",24.3815,24.5457,24.1245,24.4529,72900.0],["2019-07-30",24.2959,24.817,24.0745,24.7385,101500.0],["2019-07-31",24.7456,25.0669,24.4601,24.5814,198300.0],["2019-08-01",24.7171,24.8813,23.6105,23.9175,131100.0],["2019-08-02",23.9032,24.0174,23.5605,23.8818,112000.0],["2019-08-05",23.4819,23.8032,22.9536,23.1464,144200.0],["2019-08-06",23.2321,23.5176,22.8822,23.4748,91600.0],["2019-08-07",23.2892,23.8175,23.1964,23.5391,101100.0],["2019-08-08",24.2744,25.9094,24.2744,24.6314,300500.0],["2019-08-09",24.5743,24.7099,24.0245,24.0817,503200.0],["2019-08-12",23.896,24.1959,23.7247,23.8246,116900.0],["2019-08-13",23.7033,24.8313,23.7033,24.6028,95900.0],["2019-08-14",24.3815,24.5386,24.1816,24.3101,105300.0],["2019-08-15",24.4529,24.4743,24.1673,24.3601,108500.0],["2019-08-16",24.5529,25.124,24.5172,24.9598,131500.0],["2019-08-19",25.2811,25.4168,24.9955,25.0526,113300.0],["2019-08-20",24.9741,25.0027,24.7099,24.7385,105900.0],["2019-08-21",25.0312,25.1812,24.7528,24.9027,105100.0],["2019-08-22",25.0979,25.163,24.5846,24.787,73300.0],["2019-08-23",24.6713,24.8593,23.9989,24.0567,139800.0],["2019-08-26",24.3098,24.4689,24.1218,24.4399,65700.0],["2019-08-27",24.693,24.693,24.0206,24.1363,88500.0],["2019-08-28",24.0278,24.6641,24.0278,24.2809,105500.0],["2019-08-29",24.5195,24.8015,24.4255,24.5267,81500.0],["2019-08-30",24.6496,24.9172,24.2013,24.2519,62300.0],["2019-09-03",24.0784,24.1435,23.3409,23.4638,94400.0],["2019-09-04",23.6952,23.7819,23.3698,23.6879,87800.0],["2019-09-05",24.0495,24.5267,23.7603,24.3459,95000.0],["2019-09-06",24.3243,24.7726,24.1073,24.7292,111300.0],["2019-09-09",24.9027,25.3582,24.8521,25.3221,100700.0],["2019-09-10",25.3004,25.7776,25.1847,25.6258,113500.0],["2019-09-11",25.7632,26.4429,25.6402,26.2621,121800.0],["2019-09-12",26.2042,26.3489,25.6402,26.2476,165900.0],["2019-09-13",26.5007,27.1515,26.3778,26.5152,159000.0],["2019-09-16",26.3127,26.6887,26.0958,26.667,173900.0],["2019-09-17",26.479,26.761,26.3272,26.7321,119800.0],["2019-09-18",26.6598,26.8405,26.5007,26.7321,136500.0],["2019-09-19",26.8044,27.0502,26.5658,26.6525,149500.0],["2019-09-20",26.6381,27.0286,26.6092,26.9056,371300.0],["2019-09-23",26.6815,27.513,26.6815,27.4046,196000.0],["2019-09-24",27.5998,27.889,27.3033,27.4841,218500.0],["2019-09-25",27.3756,27.9685,27.3178,27.6793,170200.0],["2019-09-26",27.5275,27.5709,27.0358,27.2238,144200.0],["2019-09-27",27.325,27.6649,27.1081,27.2382,78900.0],["2019-09-30",27.1949,27.513,27.043,27.0719,134800.0],["2019-10-01",27.2816,27.6287,26.2259,26.3995,128500.0],["2019-10-02",26.2042,26.7682,25.8933,26.573,147300.0],["2019-10-03",26.5224,26.949,26.4139,26.8189,160800.0],["2019-10-04",26.9056,26.949,26.3489,26.9201,132600.0],["2019-10-07",26.6887,26.8695,26.3127,26.385,174200.0],["2019-10-08",26.1609,26.3055,25.7993,25.9439,120700.0],["2019-10-09",26.1898,26.1898,24.2592,24.5123,256600.0],["2019-10-10",24.7003,25.4595,24.5123,25.1847,242200.0],["2019-10-11",25.6041,26.3706,25.5607,25.7776,324500.0],["2019-10-14",25.7704,26.2766,25.6041,25.9367,128800.0],["2019-10-15",26.0163,26.573,25.8716,26.0596,137900.0],["2019-10-16",25.8427,26.4356,25.8427,26.3995,117800.0],["2019-10-17",26.5296,27.2165,26.4212,27.1659,160100.0],["2019-10-18",26.9924,26.9996,26.4863,26.9346,103700.0],["2019-10-21",27.1153,27.7082,27.1153,27.6938,157400.0],["2019-10-22",27.6793,28.2578,27.4769,28.2361,101400.0],["2019-10-23",28.1782,28.9302,28.0047,28.8724,160700.0],["2019-10-24",28.9158,29.1038,28.6193,29.0315,234200.0],["2019-10-25",29.0315,29.5738,28.7422,29.3641,216600.0],["2019-10-28",29.487,29.8052,29.1399,29.2484,151700.0],["2019-10-29",29.0965,29.3135,28.829,29.0965,173400.0],["2019-10-30",29.0025,29.4364,28.829,29.3207,83900.0],["2019-10-31",29.3207,29.5376,29.0459,29.2773,185600.0],["2019-11-01",29.393,29.5882,28.547,28.9736,153400.0],["2019-11-04",29.1544,29.3279,28.3663,28.5904,292100.0],["2019-11-05",29.8052,32.2998,29.7401,31.6056,538100.0],["2019-11-06",31.8442,32.8999,31.2947,31.8949,293500.0],["2019-11-07",32.213,32.5673,31.5767,31.9093,198600.0],["2019-11-08",31.6418,31.9816,31.3236,31.9672,282400.0],["2019-11-11",31.8298,32.4516,31.8298,32.2202,151300.0],["2019-11-12",32.2347,32.7047,32.025,32.5601,199600.0],["2019-11-13",32.3287,33.0301,32.2636,32.9578,140900.0],["2019-11-14",32.8348,33.153,32.6396,32.8493,146000.0],["2019-11-15",33.0952,33.0952,32.0756,32.1624,161200.0],["2019-11-18",32.2202,32.5601,31.8298,32.2347,156100.0],["2019-11-19",32.3648,32.5673,31.7068,31.7792,251400.0],["2019-11-20",31.5622,31.5839,31.0127,31.2947,331000.0],["2019-11-21",31.4176,31.8515,30.7813,30.9259,346500.0],["2019-11-22",31.0416,31.1212,30.6801,30.6945,233000.0],["2019-11-25",30.7596,32.4661,30.7596,32.3721,1110800.0],["2019-11-26",32.2998,32.6469,31.9382,32.1841,199300.0],["2019-11-27",32.447,32.7172,31.8408,32.447,104700.0],["2019-11-29",32.3959,32.4397,31.9358,32.0307,65100.0],["2019-12-02",32.1549,32.3813,31.4392,31.5633,189500.0],["2019-12-03",31.2128,31.6583,31.0886,31.3735,154500.0],["2019-12-04",31.6583,32.4835,31.6583,32.1476,176500.0],["2019-12-05",32.1622,32.5711,32.1403,32.4397,208800.0],["2019-12-06",32.8633,33.0823,32.5492,32.6296,200100.0],["2019-12-09",32.5127,32.6807,32.3228,32.4908,161400.0],["2019-12-10",32.279,32.5711,32.0964,32.4543,165900.0],["2019-12-11",32.4397,32.761,32.1184,32.7245,181500.0],["2019-12-12",32.6369,33.5205,32.3813,33.243,408300.0],["2019-12-13",33.075,34.0682,32.7026,33.0166,337700.0],["2019-12-16",33.1773,33.1773,32.3959,32.5273,267400.0],["2019-12-17",32.5711,32.7756,31.7094,31.9212,284300.0],["2019-12-18",32.0818,32.2644,31.5998,32.1914,170500.0],["2019-12-19",32.4251,32.6588,31.4538,31.5341,175900.0],["2019-12-20",31.5852,31.7751,30.8257,31.1836,1169300.0],["2019-12-23",31.1252,31.3223,30.687,30.9207,152900.0],["2019-12-24",31.1836,31.3442,30.8768,31.3296,68600.0],["2019-12-26",31.2785,31.4903,30.7819,31.0667,138700.0],["2019-12-27",31.1763,31.1763,30.3583,30.5044,386600.0],["2019-12-30",30.6724,31.3954,30.6139,30.9426,213100.0],["2019-12-31",30.9207,31.3442,30.5336,30.6651,296900.0],["2020-01-02",30.8842,31.0448,29.9494,30.0735,227200.0],["2020-01-03",29.723,29.8836,29.1387,29.2848,371600.0],["2020-01-06",29.1314,29.2629,28.2843,28.5764,262800.0],["2020-01-07",28.3062,28.6422,27.9192,28.0798,210900.0],["2020-01-08",28.036,28.3792,28.0068,28.0871,224200.0],["2020-01-09",28.2551,28.2624,27.3349,27.4664,214400.0],["2020-01-10",27.4737,27.5248,27.2181,27.4007,231800.0],["2020-01-13",27.4372,27.6636,27.313,27.6051,127300.0],["2020-01-14",27.4226,27.7147,27.3203,27.6416,158700.0],["2020-01-15",27.6416,27.8753,27.3276,27.5905,251700.0],["2020-01-16",27.7439,28.2405,27.6416,28.2186,248000.0],["2020-01-17",28.3062,28.518,27.6051,27.7001,171300.0],["2020-01-21",27.7001,27.7439,26.9552,27.2692,170900.0],["2020-01-22",27.313,27.3568,27.0209,27.167,107300.0],["2020-01-23",27.0501,27.1889,26.5243,27.0793,254300.0],["2020-01-24",27.0647,27.0647,26.4367,26.5097,149900.0],["2020-01-27",26.0788,26.8018,25.8816,26.4805,152500.0],["2020-01-28",26.5681,26.7142,26.0423,26.1226,126600.0],["2020-01-29",26.1445,26.4951,25.9547,25.9693,119800.0],["2020-01-30",25.7721,25.8086,25.2974,25.6991,167000.0],["2020-01-31",25.5603,25.6406,25.1733,25.5822,581800.0],["2020-02-03",25.6845,25.9839,25.5165,25.6845,182800.0],["2020-02-04",26.0277,26.0569,25.4142,25.5457,120200.0],["2020-02-05",25.7794,26.3198,25.7721,26.2103,148600.0],["2020-02-06",26.2395,26.2906,25.8743,26.203,115200.0],["2020-02-07",26.108,26.517,25.867,26.0496,158600.0],["2020-02-10",25.9182,26.2906,25.9035,26.1957,157500.0],["2020-02-11",26.2468,26.663,26.1299,26.5827,165900.0],["2020-02-12",26.831,26.9479,26.3125,26.4367,193600.0],["2020-02-13",26.3855,26.444,26.0934,26.108,152600.0],["2020-02-14",26.0715,26.1007,25.2755,25.6625,191500.0],["2020-02-18",25.5822,26.0642,24.998,25.3193,260300.0],["2020-02-19",25.553,25.6114,24.9615,25.1879,227300.0],["2020-02-20",25.1148,25.1732,24.4064,24.4941,151700.0],["2020-02-21",25.9474,27.3495,24.8008,24.9396,516300.0],["2020-02-24",24.3334,26.0569,24.0413,25.8743,374200.0],["2020-02-25",25.8889,25.9401,25.3558,25.7356,384700.0],["2020-02-26",25.867,26.2103,25.6479,25.9181,497500.0],["2020-02-27",25.5384,26.4951,25.2025,26.0642,658700.0],["2020-02-28",25.5238,26.0642,23.793,24.6255,662700.0],["2020-03-02",24.6328,25.48,24.2312,25.2901,283600.0],["2020-03-03",25.2679,25.9928,25.0312,25.4011,272700.0],["2020-03-04",25.7931,26.1999,25.2235,26.1186,194200.0],["2020-03-05",25.586,26.0224,24.9646,25.6451,406400.0],["2020-03-06",25.0978,25.4972,24.5282,25.046,204700.0],["2020-03-09",23.8921,24.2102,21.9615,23.1154,290000.0],["2020-03-10",23.7219,23.8107,22.3239,23.1228,215900.0],["2020-03-11",22.5606,22.7751,20.778,21.0812,242400.0],["2020-03-12",19.8903,20.0013,18.4849,19.269,308900.0],["2020-03-13",20.0679,20.8519,18.8992,20.8445,347400.0],["2020-03-16",18.6772,20.667,18.6772,19.6314,300600.0],["2020-03-17",19.9273,22.5162,19.3726,22.1982,386200.0],["2020-03-18",20.8667,21.2662,18.1816,19.0989,481100.0],["2020-03-19",18.8992,18.8992,16.6653,17.7156,328500.0],["2020-03-20",17.8414,18.4258,15.7037,16.4582,437400.0],["2020-03-23",16.5765,17.7082,14.7939,15.5335,273200.0],["2020-03-24",16.4804,18.1003,16.2954,18.0189,285900.0],["2020-03-25",17.871,18.8178,17.0203,17.8858,310400.0],["2020-03-26",17.8784,19.5205,17.8784,19.2764,245100.0],["2020-03-27",18.3,19.2468,17.6491,18.766,270200.0],["2020-03-30",18.6994,20.0309,18.4036,19.8608,311700.0],["2020-03-31",19.6315,20.7484,19.306,20.5783,463800.0],["2020-04-01",19.698,20.275,19.232,20.1492,204800.0],["2020-04-02",20.0235,21.1034,19.8238,21.0369,268800.0],["2020-04-03",20.6892,20.9481,18.6994,19.269,202900.0],["2020-04-06",19.8312,20.6004,19.772,20.5635,146400.0],["2020-04-07",21.0665,21.4363,20.5783,20.7928,215900.0],["2020-04-08",21.17,21.4733,20.7484,21.0221,224600.0],["2020-04-09",21.4215,23.0784,21.1404,23.0488,287500.0],["2020-04-13",23.0118,23.7737,21.8283,22.1464,324700.0],["2020-04-14",22.6198,22.8565,21.4437,21.6212,180500.0],["2020-04-15",20.9851,21.2218,19.9569,20.4081,180400.0],["2020-04-16",20.312,20.778,18.8104,19.4539,260400.0],["2020-04-17",20.127,20.9333,19.8756,20.6818,209500.0],["2020-04-20",20.3342,21.17,20.1566,20.8593,195100.0],["2020-04-21",20.2158,20.7114,20.0605,20.2972,144700.0],["2020-04-22",20.8224,20.8298,20.0605,20.1862,167200.0],["2020-04-23",20.1418,20.7484,20.0679,20.1788,169100.0],["2020-04-24",20.4007,20.8224,20.1196,20.6448,195900.0],["2020-04-27",20.8889,22.3979,20.7706,22.2204,188100.0],["2020-04-28",22.9971,23.7959,22.7604,23.5444,134800.0],["2020-04-29",24.1436,25.1422,23.8699,24.7501,178800.0],["2020-04-30",24.2175,24.2175,23.2116,23.8329,212800.0],["2020-05-01",23.2929,23.2929,21.9171,22.7751,200500.0],["2020-05-04",22.176,22.531,21.9393,22.2869,202300.0],["2020-05-05",22.7604,22.7604,21.6138,21.6138,235600.0],["2020-05-06",21.4659,21.6064,20.5709,20.8593,134300.0],["2020-05-07",22.3387,22.3387,20.6004,21.0886,313500.0],["2020-05-08",21.5103,22.5532,21.3549,22.4941,174800.0],["2020-05-11",22.3091,22.3091,21.5029,21.6656,296800.0],["2020-05-12",21.5251,21.7174,20.7114,20.7706,340200.0],["2020-05-13",20.4155,20.4155,19.4021,19.8386,235700.0],["2020-05-14",19.3134,19.8903,18.374,19.7572,201300.0],["2020-05-15",19.6758,20.1344,19.5205,20.0605,180800.0],["2020-05-18",21.0221,22.4127,21.0221,22.2574,269300.0],["2020-05-19",22.0059,22.3461,21.2292,21.2366,161800.0],["2020-05-20",21.636,22.3831,21.5399,22.3165,176100.0],["2020-05-21",21.8737,22.3616,21.8061,21.8887,137500.0],["2020-05-22",21.9712,22.1289,21.4983,22.0088,159600.0],["2020-05-26",22.7744,23.7578,22.4967,23.6226,149800.0],["2020-05-27",24.2382,24.606,23.3749,24.4333,187900.0],["2020-05-28",24.666,24.7486,23.3299,23.4125,236400.0],["2020-05-29",23.0447,23.1122,22.4441,22.812,224900.0],["2020-06-01",22.887,23.5926,22.8044,23.0597,201300.0],["2020-06-02",23.3299,24.1406,23.1122,23.6827,122200.0],["2020-06-03",24.1181,25.1089,24.0805,24.7261,173900.0],["2020-06-04",24.5384,25.1239,23.8929,24.9438,169000.0],["2020-06-05",25.6344,26.6702,25.5143,25.9872,170900.0],["2020-06-08",26.3024,27.0681,26.2199,26.9255,162800.0],["2020-06-09",26.4,26.4,25.5218,25.5818,263700.0],["2020-06-10",25.3716,25.3716,23.998,24.0505,144000.0],["2020-06-11",22.9246,23.1798,22.4967,22.7669,208700.0],["2020-06-12",23.7052,23.7803,22.0313,22.7969,185800.0],["2020-06-15",22.0088,25.0639,21.8887,24.7561,220700.0],["2020-06-16",25.9872,26.1073,24.4408,24.6961,139600.0],["2020-06-17",24.7036,24.7561,24.058,24.4333,159100.0],["2020-06-18",24.013,24.6886,23.7052,23.8028,118500.0],["2020-06-19",23.9454,24.2532,23.1347,23.5326,405000.0],["2020-06-22",23.1948,23.2473,22.4516,22.5192,182600.0],["2020-06-23",22.8645,22.9921,22.3015,22.7744,139800.0],["2020-06-24",22.4967,22.7294,21.8887,22.1589,174300.0],["2020-06-25",21.9037,23.1197,21.8737,23.0897,181000.0],["2020-06-26",22.7444,23.2849,22.5267,23.1047,383400.0],["2020-06-29",23.465,24.5009,23.4125,24.4934,190900.0],["2020-06-30",24.3508,25.2891,24.3508,25.0789,264200.0],["2020-07-01",25.1014,25.2215,24.2156,24.2832,157500.0],["2020-07-02",24.8762,25.259,24.1331,24.3883,129900.0],["2020-07-06",25.0038,25.0038,23.8854,23.9679,163100.0],["2020-07-07",23.5401,24.1106,23.4575,23.5776,153200.0],["2020-07-08",23.45,23.8478,23.1047,23.4725,176000.0],["2020-07-09",23.3749,23.6452,22.309,22.4742,164400.0],["2020-07-10",22.3916,23.3749,22.3916,23.3449,106400.0],["2020-07-13",23.7127,23.7352,22.9996,23.3824,179100.0],["2020-07-14",23.3449,23.9905,23.0672,23.8779,123000.0],["2020-07-15",24.5309,24.5685,23.7352,23.9154,320400.0],["2020-07-16",23.6977,24.4408,23.5926,24.2532,113500.0],["2020-07-17",24.2081,24.7711,24.0805,24.4559,200500.0],["2020-07-20",24.2832,24.3883,23.6977,24.013,118900.0],["2020-07-21",24.4108,24.8387,24.073,24.3583,109900.0],["2020-07-22",24.1106,24.636,24.0655,24.5609,143200.0],["2020-07-23",24.5459,25.229,24.5459,24.8087,175200.0],["2020-07-24",24.8762,25.0939,24.5459,24.7261,149900.0],["2020-07-27",24.7261,25.4917,24.5009,25.3491,91600.0],["2020-07-28",25.1239,25.6194,25.1089,25.169,120800.0],["2020-07-29",25.184,25.3491,24.7711,25.0188,148200.0],["2020-07-30",24.6735,25.0113,24.4183,24.4634,119900.0],["2020-07-31",24.2156,24.4408,23.7953,24.4183,326800.0],["2020-08-03",24.4559,24.9062,23.983,24.6735,227200.0],["2020-08-04",24.5609,24.5609,23.8854,24.088,195000.0],["2020-08-05",24.4559,24.7261,23.9905,24.3283,312700.0],["2020-08-06",24.2757,25.2966,24.2757,24.7861,240900.0],["2020-08-07",24.9963,26.0772,24.7636,26.0547,338900.0],["2020-08-10",26.0998,26.2574,25.5593,25.837,199000.0],["2020-08-11",26.2049,26.7228,25.8971,25.9496,159900.0],["2020-08-12",26.4075,26.4075,25.6644,25.7545,114500.0],["2020-08-13",25.5443,25.8145,25.2966,25.3491,121400.0],["2020-08-14",25.184,25.9121,25.184,25.5218,538800.0],["2020-08-17",25.6194,26.1073,25.3266,25.8821,622500.0],["2020-08-18",25.8971,26.1373,24.7786,24.9438,155700.0],["2020-08-19",24.7786,25.2365,24.6585,24.7711,174800.0],["2020-08-20",24.4288,24.6342,24.1245,24.2386,138400.0],["2020-08-21",24.0103,24.2766,23.63,24.1169,157700.0],["2020-08-24",24.1169,24.7863,23.9419,24.482,87500.0],["2020-08-25",24.5657,24.5657,23.9267,24.056,86600.0],["2020-08-26",23.9419,24.094,23.6147,24.0027,113500.0],["2020-08-27",24.1549,24.2538,23.6908,23.9343,110100.0],["2020-08-28",24.0484,24.0484,23.6223,23.8201,93300.0],["2020-08-31",23.7441,23.8278,23.067,23.0746,193900.0],["2020-09-01",22.9529,23.067,22.6866,22.7931,214200.0],["2020-09-02",22.7855,23.2496,22.7018,23.1583,171300.0],["2020-09-03",23.2419,23.4778,22.679,22.8692,148600.0],["2020-09-04",23.2496,23.5767,22.7474,23.1202,171400.0],["2020-09-08",22.9985,23.3409,22.717,23.242,220300.0],["2020-09-09",23.455,23.843,22.854,22.9376,152300.0],["2020-09-10",22.8692,22.8692,22.0019,22.1616,161600.0],["2020-09-11",22.1464,22.3823,21.9106,22.2834,130500.0],["2020-09-14",22.3899,22.755,22.291,22.542,102500.0],["2020-09-15",22.679,22.7474,22.1845,22.4127,86300.0],["2020-09-16",22.4507,22.5953,22.078,22.1008,142700.0],["2020-09-17",21.9258,22.5877,21.6063,22.4431,141600.0],["2020-09-18",22.7018,22.717,21.7889,21.9562,527600.0],["2020-09-21",21.5226,21.553,20.6096,20.9824,216900.0],["2020-09-22",20.9596,21.1194,20.3966,20.4651,167900.0],["2020-09-23",20.4347,20.7922,20.3434,20.427,273000.0],["2020-09-24",20.5336,21.165,20.3358,21.0965,206400.0],["2020-09-25",20.9368,21.9258,20.9368,21.8649,256300.0],["2020-09-28",22.0856,22.2758,21.8421,21.903,238400.0],["2020-09-29",21.9334,22.8311,21.8649,22.6105,357100.0],["2020-09-30",22.6333,23.2267,22.6333,23.1202,300600.0],["2020-10-01",23.2648,23.6528,23.1811,23.5995,265600.0],["2020-10-02",23.2267,24.269,23.2267,24.0636,201300.0],["2020-10-05",24.269,24.6646,24.2158,24.6342,136200.0],["2020-10-06",24.7483,25.0983,24.4896,24.5125,196500.0],["2020-10-07",24.7787,25.2656,24.3907,24.9005,205000.0],["2020-10-08",25.1059,25.4787,24.9537,25.2885,199500.0],["2020-10-09",25.1819,25.5243,24.5201,24.5429,171100.0],["2020-10-12",24.6798,25.1059,24.657,24.832,133300.0],["2020-10-13",24.5961,25.1972,24.5277,25.0678,146900.0],["2020-10-14",25.2048,25.2504,24.7635,25.0754,101800.0],["2020-10-15",24.9309,25.8134,24.87,25.7145,129000.0],["2020-10-16",25.6232,25.9351,25.5319,25.7221,111000.0],["2020-10-19",25.7297,25.7906,25.2809,25.3113,118900.0],["2020-10-20",25.5319,25.6765,25.1896,25.3113,79300.0],["2020-10-21",25.3874,25.5928,25.2656,25.4939,91700.0],["2020-10-22",25.6765,26.2166,25.5699,26.1177,147500.0],["2020-10-23",26.3536,26.5742,25.8362,25.9579,91400.0],["2020-10-26",25.6232,25.8591,25.0602,25.3037,149300.0],["2020-10-27",25.2048,25.3113,24.6266,24.7027,91700.0],["2020-10-28",24.3451,24.444,23.5463,23.5691,180700.0],["2020-10-29",23.3485,25.045,23.318,24.8396,213600.0],["2020-10-30",24.5733,25.5547,24.5733,25.258,196000.0],["2020-11-02",25.5319,26.1025,25.4102,26.0645,154900.0],["2020-11-03",26.4981,27.4034,26.4981,27.3426,211700.0],["2020-11-04",26.6579,27.4871,26.3992,26.8024,335200.0],["2020-11-05",27.4491,28.2555,25.9656,26.6959,218400.0],["2020-11-06",26.9165,27.5023,26.6427,26.8785,172300.0],["2020-11-09",28.8337,30.0053,27.0915,27.4491,230300.0],["2020-11-10",27.8675,29.3891,27.7534,29.0087,255800.0],["2020-11-11",29.1,29.2445,28.0425,28.6207,121300.0],["2020-11-12",28.2555,28.537,27.3882,27.799,159000.0],["2020-11-13",27.9208,28.8641,27.9208,28.0653,308500.0],["2020-11-16",28.8109,28.9326,28.2327,28.5446,410700.0],["2020-11-17",28.1947,29.2826,27.9436,29.1608,313400.0],["2020-11-18",29.2902,29.4119,28.3772,28.3849,149300.0],["2020-11-19",28.2175,28.4001,26.8861,27.1219,263500.0],["2020-11-20",26.8709,27.1828,26.2547,26.7111,276400.0],["2020-11-23",27.0763,27.5328,26.7492,26.8633,303900.0],["2020-11-24",27.2817,28.3316,27.0535,28.2479,366100.0],["2020-11-25",28.0862,28.0862,27.1161,27.4626,108900.0],["2020-11-27",27.4241,27.5011,26.7004,27.1854,113300.0],["2020-11-30",26.993,27.1469,26.4771,26.7774,149700.0],["2020-12-01",27.2393,27.5242,26.6388,26.9622,123700.0],["2020-12-02",26.9853,27.0161,26.454,26.8005,103800.0],["2020-12-03",26.6696,26.9314,26.1615,26.2769,208500.0],["2020-12-04",26.5079,26.8852,26.2154,26.8621,176300.0],["2020-12-07",26.8467,27.1777,26.4155,26.9853,298100.0],["2020-12-08",26.8313,28.0246,26.7774,28.0169,205000.0],["2020-12-09",28.0708,28.8484,28.0708,28.6098,211000.0],["2020-12-10",28.4173,28.8099,28.2633,28.7099,127300.0],["2020-12-11",28.6098,30.1804,28.4943,29.8724,271100.0],["2020-12-14",30.0264,31.443,30.0264,30.3113,304500.0],["2020-12-15",30.4422,31.9743,30.2112,31.751,232500.0],["2020-12-16",31.8742,32.7827,31.6201,31.6509,226900.0],["2020-12-17",31.8819,32.3053,31.5046,32.0205,169200.0],["2020-12-18",32.159,32.6056,31.8049,32.0666,1250400.0],["2020-12-21",31.2506,31.3968,30.319,30.8733,212300.0],["2020-12-22",30.7886,31.1966,30.4498,30.7347,150300.0],["2020-12-23",30.9734,31.4122,30.2959,30.8425,141800.0],["2020-12-24",30.8271,31.1351,30.6808,31.0273,38900.0],["2020-12-28",31.4199,31.828,31.1505,31.5046,137100.0],["2020-12-29",31.5431,31.5431,30.5576,30.7963,105100.0],["2020-12-30",30.7732,31.212,30.7193,30.7886,113800.0],["2020-12-31",30.6731,31.1582,30.5037,30.958,129600.0],["2021-01-04",31.2044,31.3121,29.9494,30.3883,139700.0],["2021-01-05",30.3729,31.2121,30.1573,30.958,181700.0],["2021-01-06",31.52,33.8836,31.52,33.6912,385700.0],["2021-01-07",33.7681,34.0992,32.9982,33.3755,206200.0],["2021-01-08",33.568,33.568,31.1736,31.828,207300.0],["2021-01-11",31.5816,32.5286,31.5816,32.2283,131000.0],["2021-01-12",32.236,32.7904,32.1513,32.6749,130200.0],["2021-01-13",32.7596,32.852,31.6201,32.8212,147100.0],["2021-01-14",32.952,33.7065,32.8366,33.029,144700.0],["2021-01-15",32.7211,33.2292,31.8819,32.3515,167500.0],["2021-01-19",32.7519,32.7519,31.8896,32.467,151500.0],["2021-01-20",32.7827,33.106,31.7664,32.2129,143200.0],["2021-01-21",32.2129,32.4054,31.6047,31.8049,140300.0],["2021-01-22",31.4199,32.0359,30.8887,31.8357,194200.0],["2021-01-25",31.8357,32.0205,30.2343,30.7886,268900.0],["2021-01-26",31.0119,31.1043,29.7184,30.7193,191800.0],["2021-01-27",30.0341,30.1727,29.0486,29.2488,236700.0],["2021-01-28",29.6414,29.703,28.7176,29.4644,256200.0],["2021-01-29",29.5413,29.8878,28.5713,28.5944,733300.0],["2021-02-01",29.1102,29.7646,28.6098,29.4798,203500.0],["2021-02-02",29.7338,29.9648,29.1949,29.295,201900.0],["2021-02-03",29.064,29.9956,28.6791,29.0486,122100.0],["2021-02-04",29.3412,29.8955,28.7407,29.8647,202300.0],["2021-02-05",30.1804,30.5114,29.5875,29.8878,166200.0],["2021-02-08",30.1342,31.0581,30.088,30.9965,254700.0],["2021-02-09",31.0735,31.6509,30.6577,31.2505,210200.0],["2021-02-10",31.4738,32.0435,30.5576,30.6346,244800.0],["2021-02-11",30.6269,32.1129,30.242,32.0975,422700.0],["2021-02-12",31.8973,33.9683,31.7972,33.8836,455700.0],["2021-02-16",34.0684,34.4996,33.6758,33.9375,210700.0],["2021-02-17",33.722,33.9606,32.9828,33.6373,151600.0],["2021-02-18",33.6065,33.9991,33.183,33.6989,179000.0],["2021-02-19",33.7066,35.4081,33.2215,35.231,180500.0],["2021-02-22",35.2464,36.0548,34.6458,35.9701,195700.0],["2021-02-23",35.9855,35.9855,34.7074,35.5235,140800.0],["2021-02-24",35.9008,36.9556,35.6467,36.7246,147300.0],["2021-02-25",36.7631,37.3328,36.3165,36.6014,155200.0],["2021-02-26",36.6861,36.8401,35.5235,35.9547,214600.0],["2021-03-01",36.5937,37.302,36.278,37.0326,117900.0],["2021-03-02",36.9556,37.4098,36.3011,36.3935,109300.0],["2021-03-03",36.6168,37.225,36.278,36.5937,156300.0],["2021-03-04",36.586,37.1634,34.3148,35.2772,323300.0],["2021-03-05",35.8777,36.4397,34.6073,36.355,338500.0],["2021-03-08",36.5321,37.2866,36.2934,37.1403,189600.0],["2021-03-09",37.7178,38.5108,36.8478,37.3328,216500.0],["2021-03-10",37.5561,38.5955,37.533,38.403,219700.0],["2021-03-11",38.5972,38.9234,37.8204,38.8069,208700.0],["2021-03-12",39.1409,39.4516,38.7137,39.2419,150600.0],["2021-03-15",38.8069,38.8069,36.6397,37.1835,308600.0],["2021-03-16",37.1524,37.5952,35.4202,36.0572,232500.0],["2021-03-17",36.1193,36.7873,35.6688,36.6242,113900.0],["2021-03-18",37.1136,37.3311,36.3523,36.5077,153300.0],["2021-03-19",36.3757,37.3699,35.8708,36.7796,677600.0],["2021-03-22",36.7873,37.2068,35.9407,36.7485,97900.0],["2021-03-23",36.2747,36.6164,35.3892,35.7154,107500.0],["2021-03-24",36.1426,36.4922,34.9619,34.993,151900.0],["2021-03-25",34.9231,36.9116,34.3794,36.6009,170800.0],["2021-03-26",37.067,38.201,37.067,37.7427,129100.0],["2021-03-29",37.6728,38.069,37.0204,37.3155,196800.0],["2021-03-30",37.4476,38.5117,37.4476,38.1777,129200.0],["2021-03-31",38.2399,38.8768,37.8748,38.0379,278900.0],["2021-04-01",38.2709,38.3642,37.3,37.7039,108400.0],["2021-04-05",38.302,38.302,37.6651,38.1933,96100.0],["2021-04-06",38.1933,38.4341,37.7816,37.8593,94500.0],["2021-04-07",38.0301,38.302,37.1835,37.4165,75100.0],["2021-04-08",37.3932,37.634,36.764,37.6029,80200.0],["2021-04-09",37.7039,37.7816,37.2845,37.4864,83100.0],["2021-04-12",37.5796,38.3098,37.3544,37.9447,68000.0],["2021-04-13",37.9525,38.2554,37.6728,38.1777,124000.0],["2021-04-14",38.2942,38.8846,38.2942,38.5894,85100.0],["2021-04-15",38.8613,39.3273,38.3641,38.535,187000.0],["2021-04-16",39.0166,39.203,38.3797,38.636,168600.0],["2021-04-19",38.6283,38.636,37.502,37.5486,193800.0],["2021-04-20",37.432,37.6884,35.661,35.995,153900.0],["2021-04-21",36.1271,36.8339,35.863,36.6164,173200.0],["2021-04-22",36.6164,36.7873,35.5678,35.7076,135900.0],["2021-04-23",35.9174,36.7174,35.863,36.4456,98900.0],["2021-04-26",36.632,36.8572,35.8242,36.0727,77300.0],["2021-04-27",35.9562,36.1892,35.6067,35.9251,88500.0],["2021-04-28",35.9251,36.1038,35.4047,35.6921,118300.0],["2021-04-29",36.1271,36.1271,34.9309,35.3969,130300.0],["2021-04-30",35.1095,35.4979,34.861,35.4746,186900.0],["2021-05-03",35.7853,37.2922,35.7853,36.8805,193300.0],["2021-05-04",37.0204,37.3233,36.3912,37.2378,74300.0],["2021-05-05",37.2456,37.4709,36.8339,37.2456,88300.0],["2021-05-06",37.2456,37.2456,35.8785,37.0204,119500.0],["2021-05-07",36.8728,37.4786,36.764,37.199,106600.0],["2021-05-10",37.5719,38.0457,36.9815,37.0359,146100.0],["2021-05-11",36.8883,37.3621,36.4223,36.6631,70000.0],["2021-05-12",36.4455,36.4455,34.8377,34.9619,96700.0],["2021-05-13",35.195,36.3757,35.1794,36.2669,114300.0],["2021-05-14",36.4456,36.6242,35.9174,36.5776,81300.0],["2021-05-17",36.6242,36.7174,35.7698,36.43,72700.0],["2021-05-18",36.4145,36.4145,35.5212,35.5678,96700.0],["2021-05-19",35.094,35.9096,34.9076,35.8397,94600.0],["2021-05-20",35.6123,35.6123,34.8986,35.4789,100200.0],["2021-05-21",35.8554,35.8554,35.0006,35.0319,106500.0],["2021-05-24",35.1966,35.2829,34.9613,35.0084,108800.0],["2021-05-25",35.1731,35.2907,33.8948,33.9026,108500.0],["2021-05-26",34.0908,34.1222,33.4321,33.9183,169700.0],["2021-05-27",34.2869,34.4437,33.4556,33.7301,278500.0],["2021-05-28",33.8791,33.8791,31.8244,32.0832,855000.0],["2021-06-01",32.4596,34.0673,32.24,33.8634,255400.0],["2021-06-02",33.8634,33.8948,32.8125,32.9145,123100.0],["2021-06-03",32.9615,33.0556,32.491,32.9694,94500.0],["2021-06-04",33.0792,33.1654,32.5145,33.0321,76900.0],["2021-06-07",32.938,33.0321,32.3341,32.342,119500.0],["2021-06-08",32.4831,32.8517,32.1538,32.6243,105000.0],["2021-06-09",32.3812,32.8988,32.2792,32.6714,94300.0],["2021-06-10",32.7498,32.7968,31.7538,31.8479,94500.0],["2021-06-11",32.0753,32.4675,31.8558,32.0283,73500.0],["2021-06-14",32.1459,32.1538,31.5421,31.6048,90700.0],["2021-06-15",31.6048,32.044,31.2205,31.9891,108600.0],["2021-06-16",31.8401,32.64,31.6911,31.9263,157800.0],["2021-06-17",31.7616,31.8714,30.6872,30.8598,140600.0],["2021-06-18",30.4363,30.6794,30.201,30.4755,294700.0],["2021-06-21",30.8362,31.3695,30.8362,30.9931,115000.0],["2021-06-22",31.0402,31.2205,30.5147,31.0323,76200.0],["2021-06-23",31.0323,31.2048,30.7343,30.8755,92300.0],["2021-06-24",31.0558,31.4479,30.8127,31.4087,83900.0],["2021-06-25",31.495,31.8479,31.3146,31.3695,324900.0],["2021-06-28",31.3852,31.3852,30.4363,30.6088,116200.0],["2021-06-29",30.8284,31.1107,30.5853,30.6872,72400.0],["2021-06-30",30.6637,31.8871,30.6637,31.6675,152100.0],["2021-07-01",31.7695,32.044,31.3695,31.4009,102100.0],["2021-07-02",31.5499,31.5499,30.9539,31.0009,62100.0],["2021-07-06",31.0794,31.2205,30.1147,30.4284,96500.0],["2021-07-07",30.4284,30.8911,30.2402,30.5147,78900.0],["2021-07-08",30.0912,30.3265,29.503,30.005,140200.0],["2021-07-09",30.5696,31.048,30.4206,30.6323,86500.0],["2021-07-12",30.5539,31.2127,30.5539,30.9304,84000.0],["2021-07-13",30.6716,31.0323,30.1853,30.2716,91600.0],["2021-07-14",30.5147,30.946,30.1461,30.2794,73200.0],["2021-07-15",30.1696,30.35,29.8716,30.1226,72600.0],["2021-07-16",30.4049,30.4049,29.605,29.7383,92500.0],["2021-07-19",29.3776,29.4874,28.8992,29.1501,118900.0],["2021-07-20",29.3697,30.2167,28.9384,29.5736,133800.0],["2021-07-21",29.9893,30.2245,29.7069,29.8167,69000.0],["2021-07-22",29.8638,29.8638,29.0717,29.2129,76800.0],["2021-07-23",29.3462,29.4717,29.1031,29.3697,65800.0],["2021-07-26",29.5658,29.7775,29.3462,29.6913,57900.0],["2021-07-27",29.3697,29.5736,28.9619,29.4089,109900.0],["2021-07-28",29.6442,30.303,29.1737,29.8952,94700.0],["2021-07-29",30.2794,30.797,30.1383,30.5696,85300.0],["2021-07-30",30.5774,31.3538,30.5147,30.8441,254200.0],["2021-08-02",31.048,32.1146,30.4049,30.4677,170800.0],["2021-08-03",30.7813,31.3695,30.3579,31.2048,127700.0],["2021-08-04",30.7892,31.0715,30.201,30.3579,88800.0],["2021-08-05",30.3579,31.1656,30.3579,30.7186,174600.0],["2021-08-06",31.1578,31.1578,30.5853,31.0794,109300.0],["2021-08-09",30.797,30.9539,30.2481,30.2481,100300.0],["2021-08-10",30.2481,30.4912,29.801,30.2873,110500.0],["2021-08-11",30.4049,30.7735,30.2089,30.4206,110000.0],["2021-08-12",30.6637,30.8911,30.1383,30.2559,109500.0],["2021-08-13",30.2167,30.4833,29.5266,30.452,211000.0],["2021-08-16",30.3108,30.3108,29.4717,29.5344,99700.0],["2021-08-17",29.4952,29.5344,29.056,29.5187,106500.0],["2021-08-18",29.4011,30.2245,29.307,29.7305,87400.0],["2021-08-19",29.4686,29.5242,28.6752,29.0719,136900.0],["2021-08-20",29.0402,29.6114,28.6355,29.3972,91100.0],["2021-08-23",29.4766,29.905,29.2306,29.7463,90200.0],["2021-08-24",29.9844,30.1589,29.5876,29.667,67100.0],["2021-08-25",29.8019,30.0082,29.667,29.7305,74200.0],["2021-08-26",29.7146,29.8971,29.1592,29.1671,63500.0],["2021-08-27",29.3099,30.3652,29.3099,30.3573,120900.0],["2021-08-30",30.6191,30.6429,29.6511,29.7463,85700.0],["2021-08-31",29.7701,30.6112,29.5718,30.3652,90400.0],["2021-09-01",30.5477,30.5477,29.6353,29.8574,81700.0],["2021-09-02",30.032,30.1113,29.7543,29.8654,71800.0],["2021-09-03",29.786,30.1193,29.6908,30.1193,90800.0],["2021-09-07",30.1748,30.1748,29.54,29.6194,56500.0],["2021-09-08",29.4448,29.5004,29.0957,29.1671,77200.0],["2021-09-09",29.0481,29.2147,28.4689,28.5562,109900.0],["2021-09-10",28.6196,28.8021,27.6834,27.7865,117900.0],["2021-09-13",28.0325,28.2229,27.6278,27.8183,83500.0],["2021-09-14",28.0563,28.4213,26.9217,27.0169,88300.0],["2021-09-15",26.9375,28.0087,26.9058,27.6199,150600.0],["2021-09-16",27.6516,27.731,26.8741,27.128,86100.0],["2021-09-17",27.0804,27.6754,26.8423,27.6278,407700.0],["2021-09-20",27.0645,27.3581,26.6678,27.0962,125600.0],["2021-09-21",27.3977,27.604,26.5091,26.7233,88800.0],["2021-09-22",26.8979,27.1835,26.7868,26.9851,89500.0],["2021-09-23",27.1597,27.7548,27.1597,27.3581,69900.0],["2021-09-24",27.2549,27.7072,27.2549,27.5247,146100.0],["2021-09-27",27.7865,28.6831,27.7865,28.2785,80300.0],["2021-09-28",28.4133,28.461,27.7865,27.9373,79500.0],["2021-09-29",28.0404,28.5403,27.7707,28.3499,59900.0],["2021-09-30",28.5403,28.5958,27.4374,27.5009,81600.0],["2021-10-01",27.7786,28.3499,27.5405,27.9531,114300.0],["2021-10-04",27.9849,28.3419,27.7865,28.088,75900.0],["2021-10-05",28.0484,28.207,27.7548,28.1039,104200.0],["2021-10-06",27.6675,27.9055,27.1121,27.8262,117900.0],["2021-10-07",27.9055,28.5641,27.9055,28.2229,179500.0],["2021-10-08",28.3657,28.6276,28.2467,28.3499,71500.0],["2021-10-11",28.5244,29.0719,28.3657,28.7149,77900.0],["2021-10-12",28.8656,29.1989,28.5641,29.1512,80400.0],["2021-10-13",29.1116,29.2703,28.8973,29.2147,91100.0],["2021-10-14",29.5797,29.7384,29.0402,29.1671,71700.0],["2021-10-15",29.5876,29.6908,28.8815,28.9211,116400.0],["2021-10-18",28.8101,28.8735,28.0801,28.1674,85500.0],["2021-10-19",28.4133,28.4133,27.8421,28.1753,82000.0],["2021-10-20",28.2229,28.4848,28.1277,28.3102,75000.0],["2021-10-21",28.3023,28.3102,27.8659,28.2864,99000.0],["2021-10-22",28.3102,28.8815,28.3102,28.6276,119800.0],["2021-10-25",28.818,29.0878,28.461,28.9926,85800.0],["2021-10-26",28.9926,29.064,28.4213,28.4609,84900.0],["2021-10-27",28.453,28.6038,27.485,27.5882,87400.0],["2021-10-28",27.8262,28.1912,27.7389,27.7945,90400.0],["2021-10-29",27.969,28.1753,27.5961,27.6437,118600.0],["2021-11-01",27.7469,29.0719,27.612,28.8974,122300.0],["2021-11-02",28.8974,29.3099,28.6911,29.2782,99700.0],["2021-11-03",29.1354,30.6509,29.056,30.1034,144800.0],["2021-11-04",27.8183,28.5006,25.1999,25.5252,446800.0],["2021-11-05",25.6442,27.3184,25.6442,27.1518,240600.0],["2021-11-08",27.8817,27.977,27.0248,27.1597,173200.0],["2021-11-09",27.12,27.5644,27.0407,27.247,119100.0],["2021-11-10",27.3819,27.4771,26.5964,27.2549,138200.0],["2021-11-11",27.6516,27.6516,26.9137,27.1914,168700.0],["2021-11-12",27.3025,27.6437,26.7709,27.5088,294100.0],["2021-11-15",27.9135,28.5324,27.7786,28.334,174700.0],["2021-11-16",28.453,28.453,27.239,27.3501,154500.0],["2021-11-17",27.1438,27.3184,26.4773,26.6836,132900.0],["2021-11-18",26.7392,26.8265,25.6918,25.9219,163200.0],["2021-11-19",25.676,25.9061,25.3506,25.6522,151100.0],["2021-11-22",25.6522,26.2948,25.6045,25.7632,118200.0],["2021-11-23",25.8188,26.1838,25.6283,25.676,117200.0],["2021-11-24",25.5473,26.0379,25.5473,25.5794,73200.0],["2021-11-26",25.3059,25.4829,24.3326,25.2175,107100.0],["2021-11-29",25.4427,25.4507,24.0672,24.0672,175400.0],["2021-11-30",23.7776,23.9948,22.9008,23.0858,178500.0],["2021-12-01",23.7213,24.0511,22.9008,22.925,172600.0],["2021-12-02",23.0376,23.6248,22.933,23.5926,132900.0],["2021-12-03",23.5765,23.5765,23.0778,23.2869,124700.0],["2021-12-06",23.6409,24.3729,23.5122,24.1557,154400.0],["2021-12-07",24.4855,24.7348,24.2039,24.3487,136000.0],["2021-12-08",24.5498,24.6946,24.2763,24.3889,321300.0],["2021-12-09",24.1074,24.3648,23.842,23.9948,137000.0],["2021-12-10",24.1235,24.1959,23.7454,23.9465,96000.0],["2021-12-13",23.9707,24.1074,23.6489,23.7615,198200.0],["2021-12-14",23.7696,24.1235,23.1582,23.2145,225200.0],["2021-12-15",23.2145,23.7776,23.1663,23.7535,261800.0],["2021-12-16",23.8017,24.2844,23.5041,23.7454,242800.0],["2021-12-17",23.7052,23.9385,23.3754,23.4478,662600.0],["2021-12-20",23.1984,23.4478,22.5791,23.0697,191200.0],["2021-12-21",23.1824,23.6167,23.1824,23.4478,170800.0],["2021-12-22",23.4559,23.7615,23.3111,23.5524,446300.0],["2021-12-23",23.8259,24.3165,23.488,23.9787,422600.0],["2021-12-27",24.0994,24.2683,23.8178,24.2602,295200.0],["2021-12-28",24.22,24.8957,24.22,24.6946,129200.0],["2021-12-29",24.7429,24.7429,24.2281,24.2924,102900.0],["2021-12-30",24.4613,24.5659,23.9304,23.9867,185500.0],["2021-12-31",23.9707,24.1959,23.6248,24.0511,305900.0],["2022-01-03",24.1476,24.9359,24.1476,24.8635,126000.0],["2022-01-04",25.0164,25.4909,25.0164,25.2335,119300.0],["2022-01-05",25.3462,25.7564,25.2657,25.3864,132400.0],["2022-01-06",25.4829,25.5714,25.0646,25.137,133800.0],["2022-01-07",25.0968,25.6518,25.0405,25.2175,175900.0],["2022-01-10",25.2416,25.4346,24.9359,25.2738,158900.0],["2022-01-11",25.3622,25.4025,24.7992,25.3381,156300.0],["2022-01-12",25.3301,25.5392,24.8957,25.137,127800.0],["2022-01-13",25.1772,25.5714,25.1611,25.4266,127200.0],["2022-01-14",25.2416,25.7644,25.2094,25.7323,131400.0],["2022-01-18",25.5472,25.5472,24.8957,25.0888,120600.0],["2022-01-19",24.9681,25.0083,24.3809,24.6142,98400.0],["2022-01-20",24.5096,24.8796,23.9465,24.027,142500.0],["2022-01-21",23.9385,24.4694,23.5443,23.7615,176900.0],["2022-01-24",23.5041,24.59,23.3835,24.4292,169100.0],["2022-01-25",24.22,24.4211,23.3915,24.1878,175800.0],["2022-01-26",24.4292,24.7831,23.9787,24.2924,259200.0],["2022-01-27",24.2602,24.7348,24.0591,24.1637,194100.0],["2022-01-28",23.9707,24.3809,23.5041,24.3487,124900.0],["2022-01-31",24.1315,24.7026,23.9626,24.3487,419300.0],["2022-02-01",24.4452,24.4452,23.6891,24.0591,279400.0],["2022-02-02",24.0189,24.0431,23.673,23.8098,200100.0],["2022-02-03",23.8017,23.8259,23.1904,23.3111,164400.0],["2022-02-04",23.2065,23.7052,23.1341,23.5282,131000.0],["2022-02-07",23.5685,23.8017,23.3111,23.5846,126900.0],["2022-02-08",23.5363,24.5015,23.5363,24.4935,216200.0],["2022-02-09",24.5579,24.6383,24.027,24.1878,149400.0],["2022-02-10",23.9546,24.212,23.3432,23.4237,171400.0],["2022-02-11",23.4398,23.9707,23.303,23.4639,550200.0],["2022-02-14",23.7213,24.59,23.6248,24.4935,188000.0],["2022-02-15",24.4935,24.952,24.3085,24.8474,135000.0],["2022-02-16",24.6544,25.3301,24.6544,25.322,119100.0],["2022-02-17",25.0646,25.3301,24.5739,24.8635,160800.0],["2022-02-18",24.7831,25.1692,24.6463,25.0244,187900.0],["2022-02-22",24.775,25.1853,24.1557,24.2844,203300.0],["2022-02-23",24.4211,24.5579,22.8445,22.9893,203800.0],["2022-02-24",23.7293,24.0913,22.4504,23.5122,279700.0],["2022-02-25",23.9867,25.2416,23.6891,25.1933,273400.0],["2022-02-28",24.7911,25.4427,24.7911,25.1129,181800.0],["2022-03-01",25.0324,25.129,23.8741,24.3407,251000.0],["2022-03-02",24.7026,24.8314,24.2522,24.6463,174700.0],["2022-03-03",24.9198,25.129,24.2281,24.7429,133500.0],["2022-03-04",24.3005,24.6624,24.1798,24.6222,185100.0],["2022-03-07",24.6705,24.6705,23.4317,23.5926,159700.0],["2022-03-08",23.6409,23.7696,22.933,23.1019,244300.0],["2022-03-09",23.4961,23.8178,23.2467,23.6891,181300.0],["2022-03-10",23.2318,23.8933,23.1992,23.4931,147000.0],["2022-03-11",23.5993,23.8198,23.3298,23.436,294900.0],["2022-03-14",23.5095,23.8851,23.093,23.8198,374600.0],["2022-03-15",24.1301,24.3587,23.8851,24.0321,270700.0],["2022-03-16",24.2607,24.6119,23.9586,24.3506,225400.0],["2022-03-17",24.1709,24.8977,23.9259,24.7099,169800.0],["2022-03-18",24.767,24.9712,23.9096,24.9058,1302400.0],["2022-03-21",24.8977,25.0692,23.8851,23.9831,204400.0],["2022-03-22",24.0729,24.2689,23.8933,23.9341,144900.0],["2022-03-23",23.681,24.2526,23.5585,24.0239,132500.0],["2022-03-24",24.2117,24.2852,23.9668,24.2771,92900.0],["2022-03-25",24.3506,24.9793,24.0974,24.6854,130400.0],["2022-03-28",24.816,24.816,23.7463,24.2281,298500.0],["2022-03-29",24.5302,24.7017,23.8688,23.9096,549600.0],["2022-03-30",23.9178,24.0484,23.1992,23.2482,482700.0],["2022-03-31",23.093,23.2808,22.3254,22.4561,406400.0],["2022-04-01",22.5132,23.1338,21.958,22.9134,451900.0],["2022-04-04",22.8807,22.9134,22.2764,22.6766,314100.0],["2022-04-05",22.6276,22.9215,22.2274,22.2438,348700.0],["2022-04-06",22.0478,22.3254,21.6803,21.7538,292200.0],["2022-04-07",21.7212,21.7865,21.0924,21.3374,357000.0],["2022-04-08",21.4762,21.5905,20.6514,20.6759,377900.0],["2022-04-11",20.6596,21.2639,20.6269,20.6841,211100.0],["2022-04-12",20.8229,21.3455,20.7657,20.8964,181200.0],["2022-04-13",21.0189,21.2475,20.8801,21.1414,141900.0],["2022-04-14",21.1985,21.5007,20.9862,21.37,297900.0],["2022-04-18",21.3782,21.5007,21.0842,21.1659,171100.0],["2022-04-19",21.2149,21.9743,21.2149,21.6967,128400.0],["2022-04-20",21.9416,22.4397,21.9416,22.2356,153500.0],["2022-04-21",22.4316,22.5949,21.9253,22.0968,145000.0],["2022-04-22",22.0805,22.1621,21.6803,21.7457,128300.0],["2022-04-25",21.5415,21.664,20.7576,21.4843,179400.0],["2022-04-26",21.1822,21.1822,20.7494,20.7984,146800.0],["2022-04-27",20.8637,21.1169,20.4554,20.6269,178700.0],["2022-04-28",20.6923,21.1169,20.4554,21.0271,114800.0],["2022-04-29",20.9781,21.3292,20.4309,20.5453,214600.0],["2022-05-02",20.6188,21.1005,20.3493,20.6678,288900.0],["2022-05-03",20.7331,21.2802,20.6596,21.2312,259900.0],["2022-05-04",21.3374,22.1703,21.1087,21.9498,243100.0],["2022-05-05",22.0478,22.6031,20.6514,21.3619,229200.0],["2022-05-06",21.1414,21.3619,20.8392,21.174,212700.0],["2022-05-09",20.9127,22.0641,20.9127,21.3455,413200.0],["2022-05-10",21.6232,21.6313,20.6188,20.9127,213100.0],["2022-05-11",21.3782,22.1703,21.1659,21.7457,433200.0],["2022-05-12",21.6722,21.958,21.2312,21.8681,291500.0],["2022-05-13",22.1703,22.3499,21.3945,21.6313,286700.0],["2022-05-16",21.6477,22.1621,21.468,21.9988,303600.0],["2022-05-17",22.4397,23.2727,22.3418,23.1338,320300.0],["2022-05-18",23.1175,23.1992,22.7011,22.8725,501000.0],["2022-05-19",22.5905,22.8725,22.1674,22.242,262700.0],["2022-05-20",22.5158,22.6237,21.5783,21.8272,206600.0],["2022-05-23",22.2254,22.2752,21.877,22.2005,281400.0],["2022-05-24",22.4411,22.4411,21.57,22.0097,198300.0],["2022-05-25",21.9849,22.4411,21.9434,22.3001,191200.0],["2022-05-26",22.5822,22.914,22.4909,22.5241,209200.0],["2022-05-27",22.8974,22.9804,22.7066,22.7647,253500.0],["2022-05-31",22.4826,22.7481,21.9848,22.4992,238100.0],["2022-06-01",22.4328,22.7979,22.3167,22.5822,279900.0],["2022-06-02",22.8145,23.7105,22.8062,23.7022,305300.0],["2022-06-03",23.6939,23.6939,22.8891,23.2044,148300.0],["2022-06-06",23.6856,23.893,23.3786,23.7685,337500.0],["2022-06-07",23.4782,23.8349,23.4284,23.8017,260300.0],["2022-06-08",23.669,23.8515,23.445,23.5528,194300.0],["2022-06-09",23.5445,23.6358,23.1795,23.4367,175900.0],["2022-06-10",22.9887,23.3371,22.8808,23.2044,231600.0],["2022-06-13",22.6817,22.8725,22.3333,22.4162,281500.0],["2022-06-14",22.5241,22.8477,22.3665,22.6237,237800.0],["2022-06-15",22.7315,22.9223,22.2918,22.4992,228600.0],["2022-06-16",22.1757,22.1757,20.5994,20.6492,367100.0],["2022-06-17",20.84,20.9146,20.0601,20.0767,386300.0],["2022-06-21",20.1846,20.7736,19.9523,19.9855,295400.0],["2022-06-22",19.7781,20.1099,19.6453,19.7117,410100.0],["2022-06-23",19.5873,20.027,19.1807,19.5043,292100.0],["2022-06-24",19.6868,20.533,19.6785,20.4998,580100.0],["2022-06-27",20.7238,21.205,20.5496,20.9727,264700.0],["2022-06-28",21.1138,21.4207,20.6989,20.7985,219000.0],["2022-06-29",20.7487,20.8981,20.5579,20.8815,297000.0],["2022-06-30",20.6409,20.9146,20.2758,20.84,258600.0],["2022-07-01",20.7404,21.0972,20.5247,20.7072,2911400.0],["2022-07-05",20.3422,20.3588,18.9485,19.4213,1274800.0],["2022-07-06",19.7947,20.8898,17.7704,18.5917,640900.0],["2022-07-07",18.5502,18.9236,17.1067,17.4883,1088200.0],["2022-07-08",17.5713,17.787,16.9989,16.9989,811600.0],["2022-07-11",16.7914,17.1897,16.7334,16.9574,1048800.0],["2022-07-12",17.0071,17.6708,16.9657,17.1482,1003300.0],["2022-07-13",16.9491,17.0818,16.5177,16.584,934900.0],["2022-07-14",16.2605,16.4098,15.8291,16.1443,701000.0],["2022-07-15",16.36,16.6919,15.9701,16.4762,591100.0],["2022-07-18",16.4928,16.9906,16.4928,16.5757,442400.0],["2022-07-19",16.7997,17.3805,16.7997,17.2643,488300.0],["2022-07-20",17.3473,17.8368,17.2975,17.787,384100.0],["2022-07-21",17.4303,17.5547,17.1067,17.5049,352900.0],["2022-07-22",17.6543,17.7372,17.1482,17.7206,356100.0],["2022-07-25",17.9695,18.0193,17.6211,17.8617,233900.0],["2022-07-26",17.7704,18.0276,17.6791,17.8285,177000.0],["2022-07-27",17.7455,18.1603,17.48,17.9612,328000.0],["2022-07-28",18.0525,18.1769,17.7704,18.0442,207500.0],["2022-07-29",18.0276,18.1935,17.9363,18.1271,320600.0],["2022-08-01",18.0027,18.1354,17.8451,18.1105,352500.0],["2022-08-02",18.235,18.235,17.1067,17.1316,271500.0],["2022-08-03",17.1482,17.2477,16.8993,17.032,398800.0],["2022-08-04",17.0818,17.1067,16.4679,16.6089,405000.0],["2022-08-05",16.4513,16.6421,16.2107,16.3518,555200.0],["2022-08-08",16.5426,17.0984,16.5094,16.7417,392900.0],["2022-08-09",16.667,17.1648,16.6504,17.1648,457400.0],["2022-08-10",18.1354,19.6204,18.1354,19.2637,869000.0],["2022-08-11",19.3964,19.579,19.0065,19.189,386700.0],["2022-08-12",19.3633,20.0104,19.2388,19.9938,346000.0],["2022-08-15",20.7902,20.9063,20.2758,20.7736,463300.0],["2022-08-16",20.7404,21.6696,20.7404,21.429,518300.0],["2022-08-17",21.1138,21.1635,20.5662,20.7404,471100.0],["2022-08-18",20.7741,20.9934,20.4622,20.4622,311800.0],["2022-08-19",20.3779,20.5128,20.0997,20.3442,510000.0],["2022-08-22",20.0828,20.6392,19.9479,20.5802,393900.0],["2022-08-23",20.5718,20.9006,20.5044,20.614,286500.0],["2022-08-24",20.4453,20.6983,20.1587,20.42,489400.0],["2022-08-25",20.5128,21.1704,20.5128,20.9343,356800.0],["2022-08-26",21.0018,21.0018,20.4453,20.6224,323700.0],["2022-08-29",20.2851,20.5296,20.2008,20.3863,295500.0],["2022-08-30",20.2936,20.4116,20.0153,20.3779,390400.0],["2022-08-31",20.2598,20.4622,19.9142,19.9142,487400.0],["2022-09-01",19.695,20.1587,19.6107,20.0659,430200.0],["2022-09-02",20.3526,20.6983,20.0406,20.3357,1139700.0],["2022-09-06",20.4453,20.4791,18.7085,18.8181,1144100.0],["2022-09-07",18.776,20.4622,18.776,20.4453,441000.0],["2022-09-08",20.6983,21.5414,20.3779,21.2463,832500.0],["2022-09-09",21.4318,21.4908,20.9849,21.0271,398100.0],["2022-09-12",21.3475,22.0557,21.1957,21.7269,380000.0],["2022-09-13",21.2041,21.4065,20.6645,20.8247,330300.0],["2022-09-14",21.0271,21.0524,20.3273,20.8585,366500.0],["2022-09-15",20.9259,21.3137,20.7067,20.7657,379000.0],["2022-09-16",20.7404,20.7573,19.8889,20.5043,781100.0],["2022-09-19",20.2261,21.5245,20.1924,21.4739,319300.0],["2022-09-20",21.6678,21.6678,21.0861,21.1957,349400.0],["2022-09-21",21.5582,21.6257,20.9934,20.9934,287400.0],["2022-09-22",20.9849,21.0777,20.5549,20.5971,353800.0],["2022-09-23",20.302,20.4032,19.7287,20.2683,491200.0],["2022-09-26",20.0828,20.3526,19.6191,19.8383,503300.0],["2022-09-27",19.7287,19.9985,18.7338,18.7676,769300.0],["2022-09-28",18.8856,19.9732,18.6158,19.8467,489300.0],["2022-09-29",19.5769,19.6275,18.2448,18.6579,404000.0],["2022-09-30",18.6579,19.206,18.405,18.6158,433400.0],["2022-10-03",18.9025,19.6697,18.7591,19.1975,378000.0],["2022-10-04",19.6275,20.0659,19.5769,19.872,370400.0],["2022-10-05",19.6107,20.0744,19.4252,20.0406,364000.0],["2022-10-06",20.0912,20.3779,19.931,20.2514,353600.0],["2022-10-07",20.0828,20.1165,19.5011,19.695,375800.0],["2022-10-10",19.8214,20.0912,19.6022,19.7793,225800.0],["2022-10-11",19.6022,19.8889,19.2903,19.6444,297300.0],["2022-10-12",19.6528,19.6528,18.9446,18.953,471400.0],["2022-10-13",18.6158,19.5516,18.3882,19.3156,252300.0],["2022-10-14",19.3662,19.5011,18.8856,19.0289,267700.0],["2022-10-17",19.4505,19.7793,19.2987,19.4673,348100.0],["2022-10-18",19.8636,20.3526,19.8467,20.2851,266700.0],["2022-10-19",20.1334,20.3273,19.5854,19.8046,234600.0],["2022-10-20",19.7034,19.8552,18.717,18.8266,292800.0],["2022-10-21",18.894,19.5263,18.8687,19.4589,276500.0],["2022-10-24",19.7118,19.9226,19.4252,19.7793,225300.0],["2022-10-25",19.7371,20.1671,19.7371,20.0744,415600.0],["2022-10-26",20.2093,20.5971,19.7456,19.9901,218600.0],["2022-10-27",20.1081,20.5465,19.8973,20.0575,256600.0],["2022-10-28",19.7203,20.4538,19.636,20.2767,284500.0],["2022-10-31",20.2261,20.3357,19.8805,20.0154,253000.0],["2022-11-01",20.2767,20.4453,19.9648,20.1418,190400.0],["2022-11-02",19.9395,20.2177,19.206,19.2144,255000.0],["2022-11-03",18.9615,19.1132,18.6832,18.9362,187100.0],["2022-11-04",19.2481,19.8046,19.1132,19.5854,187800.0],["2022-11-07",19.6191,20.3357,19.6191,20.2767,247200.0],["2022-11-08",20.2936,20.4538,19.8552,20.184,220400.0],["2022-11-09",19.9057,20.2514,19.5685,19.8889,449000.0],["2022-11-10",18.8603,19.1048,17.5366,17.6294,1563900.0],["2022-11-11",17.6209,17.8486,16.4743,16.6766,1114800.0],["2022-11-14",16.5839,16.6766,15.9179,16.2382,754200.0],["2022-11-15",16.449,16.5502,15.9347,15.9937,539900.0],["2022-11-16",15.8673,16.2045,15.4204,16.1118,539200.0],["2022-11-17",16.0359,16.3647,15.8588,16.3394,430400.0],["2022-11-18",16.5333,16.6598,16.0359,16.3141,391700.0],["2022-11-21",16.2382,16.6935,16.2382,16.5839,296000.0],["2022-11-22",16.8537,17.056,16.6176,17.0055,327400.0],["2022-11-23",17.0141,17.7538,16.8592,17.7366,344800.0],["2022-11-25",17.814,18.2699,17.7022,18.1925,253500.0],["2022-11-28",18.0807,18.1925,17.7366,17.7796,387800.0],["2022-11-29",17.6334,18.1323,17.6334,17.7366,247200.0],["2022-11-30",17.7452,17.8914,17.0915,17.8656,271300.0],["2022-12-01",17.8742,18.0979,17.599,17.685,241600.0],["2022-12-02",17.5732,17.8828,17.4183,17.7538,339900.0],["2022-12-05",17.7108,17.9688,17.4872,17.9602,270200.0],["2022-12-06",17.9946,18.2785,17.7624,17.857,369700.0],["2022-12-07",17.6592,17.9774,17.2119,17.2463,276000.0],["2022-12-08",17.3667,17.5904,17.2635,17.2979,270900.0],["2022-12-09",17.2033,17.685,17.2033,17.3925,180300.0],["2022-12-12",17.6764,17.6764,17.1947,17.2979,287300.0],["2022-12-13",18.1753,18.3559,17.5302,17.5388,575900.0],["2022-12-14",17.3753,17.7796,17.2377,17.5044,309500.0],["2022-12-15",17.3581,17.3581,16.5926,17.1431,703000.0],["2022-12-16",17.0227,17.814,16.7818,16.9194,1256000.0],["2022-12-19",16.9366,17.2979,16.6184,16.627,523200.0],["2022-12-20",16.6012,17.1517,16.6012,16.9969,313900.0],["2022-12-21",17.0657,18.1409,17.0227,18.0893,1143700.0],["2022-12-22",18.0033,18.1925,17.5904,18.0033,415200.0],["2022-12-23",17.986,18.4333,17.857,18.4075,292500.0],["2022-12-27",18.5021,18.8892,18.3559,18.829,284100.0],["2022-12-28",18.7172,18.9236,17.9516,17.9602,291300.0],["2022-12-29",18.0635,18.4677,17.943,18.0549,327500.0],["2022-12-30",17.9947,18.1581,17.7624,17.9774,318900.0],["2023-01-03",18.0377,18.4591,17.9258,18.3817,234700.0],["2023-01-04",18.5882,19.0526,18.5882,18.7688,295500.0],["2023-01-05",18.7172,19.0785,18.614,19.0268,213800.0],["2023-01-06",19.2333,20.0676,19.1989,19.9214,382400.0],["2023-01-09",19.9558,20.3343,19.6892,20.1193,352200.0],["2023-01-10",20.0418,20.5235,19.887,20.4547,253300.0],["2023-01-11",20.644,20.988,20.4891,20.6612,438700.0],["2023-01-12",20.9622,21.8654,20.7644,21.7536,348800.0],["2023-01-13",21.4955,22.132,21.3837,21.7192,329600.0],["2023-01-17",21.9772,22.717,21.9772,22.6825,598000.0],["2023-01-18",22.846,23.1212,22.5363,22.7084,547700.0],["2023-01-19",22.5965,22.6653,21.874,21.9944,328100.0],["2023-01-20",22.0632,22.1923,21.6934,21.8912,396800.0],["2023-01-23",21.8482,22.5191,21.8482,22.4331,345100.0],["2023-01-24",22.3299,22.5793,22.1492,22.2525,214500.0],["2023-01-25",22.046,22.5363,21.8912,22.4331,205300.0],["2023-01-26",22.5707,22.6567,22.3213,22.6223,202700.0],["2023-01-27",22.6912,22.7342,22.3987,22.5105,179900.0],["2023-01-30",22.3127,22.7858,22.2353,22.5879,194300.0],["2023-01-31",22.7256,23.775,22.7256,23.7061,285700.0],["2023-02-01",23.7147,23.8438,23.3363,23.5083,508100.0],["2023-02-02",23.6029,23.861,23.0868,23.3191,364400.0],["2023-02-03",23.2245,23.5857,23.1986,23.4223,359000.0],["2023-02-06",23.4223,23.6545,23.2158,23.3191,282700.0],["2023-02-07",23.1556,23.4997,22.8632,23.2675,220700.0],["2023-02-08",23.0868,23.2417,22.8632,22.8718,183900.0],["2023-02-09",22.9578,23.0524,22.0374,22.1492,368200.0],["2023-02-10",22.1148,22.7686,21.9686,22.5879,174900.0],["2023-02-13",22.5535,23.0524,22.4331,22.9922,199600.0],["2023-02-14",22.8546,23.018,22.6051,22.7342,177100.0],["2023-02-15",22.5535,23.1728,22.4761,23.0954,171600.0],["2023-02-16",22.7858,23.1987,22.7256,23.0008,324200.0],["2023-02-17",23.0524,23.1728,22.8546,23.0008,268900.0],["2023-02-21",22.5879,22.6567,21.7622,21.9944,242600.0],["2023-02-22",22.1234,22.5277,21.9428,22.1062,453000.0],["2023-02-23",23.1384,24.9362,22.3643,24.4803,1057700.0],["2023-02-24",24.2308,24.2308,21.9858,22.8718,927700.0],["2023-02-27",22.9406,23.104,22.5449,22.7772,672600.0],["2023-02-28",22.7428,22.7686,22.0976,22.2869,839600.0],["2023-03-01",22.2095,22.6911,22.1062,22.3901,315400.0],["2023-03-02",22.1406,22.4503,21.8568,22.3815,228100.0],["2023-03-03",22.4331,22.6998,22.046,22.5363,266400.0],["2023-03-06",22.58,22.7023,21.9074,22.1432,417700.0],["2023-03-07",22.1957,22.5975,22.0996,22.4926,378300.0],["2023-03-08",22.5713,22.5713,21.4182,21.8026,343700.0],["2023-03-09",21.7152,21.9598,21.3134,21.3309,284900.0],["2023-03-10",21.1125,21.4881,20.667,20.8505,346700.0],["2023-03-13",20.5273,20.5884,19.5227,19.5227,449500.0],["2023-03-14",20.1342,20.3351,19.5489,19.8285,351300.0],["2023-03-15",19.2432,19.383,18.7017,19.0685,406600.0],["2023-03-16",18.6143,18.9375,17.9504,18.8676,495700.0],["2023-03-17",18.6929,18.6929,18.0902,18.1863,1272800.0],["2023-03-20",18.6143,19.0423,18.5269,18.623,384800.0],["2023-03-21",19.1297,19.6188,18.9026,18.9462,518700.0],["2023-03-22",19.0248,19.2432,18.326,18.3435,304500.0],["2023-03-23",18.3959,18.5619,17.7146,17.7932,338300.0],["2023-03-24",17.6447,18.0203,17.601,17.9592,372200.0],["2023-03-27",18.1513,18.4134,17.8282,18.2998,367100.0],["2023-03-28",18.2736,18.492,18.0727,18.2911,249900.0],["2023-03-29",18.5444,18.658,18.2824,18.3785,317000.0],["2023-03-30",18.4745,18.6842,18.2649,18.4134,200900.0],["2023-03-31",18.5007,18.8414,18.492,18.7541,276000.0],["2023-04-03",18.8589,19.051,18.5532,18.6143,278700.0],["2023-04-04",18.6754,18.7453,18.0291,18.2998,267800.0],["2023-04-05",18.1863,18.2736,17.898,18.2125,211600.0],["2023-04-06",18.2562,18.3348,18.1164,18.2998,205500.0],["2023-04-10",18.2998,18.658,18.2562,18.4396,381200.0],["2023-04-11",18.5706,18.7104,18.2998,18.492,250400.0],["2023-04-12",18.789,18.8589,18.5007,18.5619,263100.0],["2023-04-13",18.4396,18.8676,18.3435,18.6929,232300.0],["2023-04-14",18.8239,18.8676,18.2038,18.4221,331700.0],["2023-04-17",18.5532,18.8589,18.5269,18.623,212400.0],["2023-04-18",18.658,18.7279,18.1077,18.3348,310500.0],["2023-04-19",18.1426,18.361,18.1426,18.23,212800.0],["2023-04-20",18.1426,18.1863,17.6622,17.8544,249500.0],["2023-04-21",17.8456,17.8456,17.3739,17.601,335300.0],["2023-04-24",17.636,17.8019,17.4263,17.6098,278600.0],["2023-04-25",17.339,17.6534,17.0769,17.1119,269700.0],["2023-04-26",16.9634,17.0857,16.3956,16.5354,378700.0],["2023-04-27",16.5441,16.8673,16.4306,16.6926,290200.0],["2023-04-28",16.7101,17.2604,16.6926,16.9197,324400.0],["2023-05-01",16.8673,17.0944,16.6751,16.6751,268700.0],["2023-05-02",16.5703,16.6402,15.7929,16.0287,401500.0],["2023-05-03",16.0811,16.2558,15.4435,15.4872,340600.0],["2023-05-04",15.295,15.3125,14.3691,14.439,423600.0],["2023-05-05",14.8408,14.8408,14.2381,14.4652,519900.0],["2023-05-08",14.6224,14.7884,14.1857,14.5962,375900.0],["2023-05-09",14.4564,14.57,14.0634,14.4739,504200.0],["2023-05-10",14.8146,14.9281,14.3604,14.7622,557300.0],["2023-05-11",15.1116,15.6968,14.7622,15.0067,698400.0],["2023-05-12",15.0766,15.3125,15.0067,15.2513,365000.0],["2023-05-15",15.2426,15.2426,14.7534,14.9019,353000.0],["2023-05-16",14.7447,14.998,14.7185,14.8058,525000.0],["2023-05-17",14.9893,15.1902,14.8146,15.1465,261700.0],["2023-05-18",15.0329,15.4435,14.9893,15.3736,263000.0],["2023-05-19",15.4784,15.854,15.3824,15.5046,386000.0],["2023-05-22",15.5396,15.6706,15.2339,15.2426,410000.0],["2023-05-23",15.2426,15.5745,15.0854,15.1465,492300.0],["2023-05-24",15.0679,15.164,14.4564,14.4739,461000.0],["2023-05-25",14.5008,14.6529,13.9637,14.1875,463100.0],["2023-05-26",14.2233,14.3486,13.6952,13.7041,425100.0],["2023-05-30",13.722,13.731,13.1044,13.6773,473000.0],["2023-05-31",13.5967,13.8115,13.3371,13.4803,484700.0],["2023-06-01",13.4803,13.4982,13.0865,13.2745,389800.0],["2023-06-02",13.6773,14.3128,13.5519,14.268,378300.0],["2023-06-05",14.2591,14.456,14.0532,14.3933,390200.0],["2023-06-06",14.3217,15.0378,14.3217,14.8946,324200.0],["2023-06-07",14.9752,15.6376,14.9752,15.5122,482200.0],["2023-06-08",15.5033,15.7181,15.3332,15.3869,428300.0],["2023-06-09",15.3332,15.369,14.9662,15.2168,344100.0],["2023-06-12",15.1989,15.4048,14.9752,15.002,375900.0],["2023-06-13",15.0557,15.2258,14.9215,14.9841,407800.0],["2023-06-14",14.8051,15.3511,14.635,14.7424,605400.0],["2023-06-15",14.7872,14.8051,14.4292,14.6887,358600.0],["2023-06-16",14.823,14.823,14.1606,14.6082,872600.0],["2023-06-20",14.5724,14.5724,14.2322,14.2412,430300.0],["2023-06-21",14.2054,14.3844,13.9279,13.9279,346700.0],["2023-06-22",13.8742,13.8831,13.6504,13.7041,337400.0],["2023-06-23",13.6236,13.9458,13.0596,13.2029,686100.0],["2023-06-26",13.2387,13.6773,13.2118,13.2476,306400.0],["2023-06-27",13.2566,13.3371,12.9612,13.2834,313700.0],["2023-06-28",13.2655,13.3013,12.997,13.2476,313900.0],["2023-06-29",13.2476,13.6862,13.2476,13.4177,319400.0],["2023-06-30",13.6325,13.6325,13.3729,13.534,443200.0],["2023-07-03",13.6325,14.0801,13.6236,13.9279,244700.0],["2023-07-05",13.8205,13.8205,13.1939,13.2029,406800.0],["2023-07-06",13.0149,13.0596,12.4599,12.9612,440100.0],["2023-07-07",13.0328,13.4982,13.0238,13.2924,390900.0],["2023-07-10",13.1312,13.4087,12.9791,13.0507,419300.0],["2023-07-11",13.176,13.5519,13.0686,13.5251,273400.0],["2023-07-12",13.7399,14.3307,13.7399,14.268,783800.0],["2023-07-13",14.3128,14.5634,14.1517,14.3575,366300.0],["2023-07-14",14.3754,14.3844,13.8473,14.1606,476400.0],["2023-07-17",14.1338,14.2054,13.9189,13.9905,242500.0],["2023-07-18",13.9547,14.2949,13.7041,13.9816,333400.0],["2023-07-19",14.1069,14.4023,14.0711,14.3665,347900.0],["2023-07-20",14.4023,14.4112,13.9905,14.0443,216400.0],["2023-07-21",14.0532,14.0532,13.4714,13.6146,288600.0],["2023-07-24",13.5967,13.7847,13.4535,13.6146,324000.0],["2023-07-25",13.6236,13.7041,13.3103,13.543,301500.0],["2023-07-26",13.5161,14.1606,13.5161,14.0801,253900.0],["2023-07-27",14.089,14.3038,13.9726,14.1338,283800.0],["2023-07-28",14.2412,14.3128,13.9816,14.0443,299800.0],["2023-07-31",14.1069,14.3217,14.0353,14.089,249200.0],["2023-08-01",14.644,16.1836,14.6082,16.0314,1897000.0],["2023-08-02",15.7808,16.1388,15.3332,15.9508,891100.0],["2023-08-03",15.7629,16.4163,15.7002,16.0314,425800.0],["2023-08-04",15.9329,16.0672,15.5928,15.7092,430400.0],["2023-08-07",15.6196,15.915,15.5391,15.8345,401400.0],["2023-08-08",15.5391,15.8345,15.4138,15.7271,364300.0],["2023-08-09",15.5749,15.7092,15.369,15.5838,393500.0],["2023-08-10",15.5838,16.4521,15.4764,15.6644,1028000.0],["2023-08-11",15.5928,15.9956,15.5122,15.8524,400100.0],["2023-08-14",15.7539,15.7808,15.369,15.5838,407100.0],["2023-08-15",15.4227,15.557,15.1005,15.378,393700.0],["2023-08-16",15.3243,15.4227,15.0736,15.2616,374800.0],["2023-08-17",15.2616,15.4496,15.0826,15.3959,241800.0],["2023-08-18",15.2168,15.6017,15.1721,15.2437,327600.0],["2023-08-21",15.1542,15.4675,15.1542,15.2079,302200.0],["2023-08-22",15.2437,15.4406,15.0289,15.1273,595300.0],["2023-08-23",15.1721,15.2079,14.8678,14.8678,319500.0],["2023-08-24",14.8407,15.0479,14.5796,14.7687,503000.0],["2023-08-25",14.8407,14.9488,14.5256,14.5436,422600.0],["2023-08-28",14.5526,15.1019,14.5526,14.7147,337800.0],["2023-08-29",14.6696,15.363,14.6156,15.1289,647500.0],["2023-08-30",15.0839,15.201,14.9398,14.9488,343900.0],["2023-08-31",14.9938,15.1289,14.6606,14.7687,1344400.0],["2023-09-01",14.9038,15.201,14.8858,14.9578,382800.0],["2023-09-05",14.7867,14.8227,14.4355,14.6066,475400.0],["2023-09-06",14.5616,14.8137,14.3905,14.4715,290900.0],["2023-09-07",14.3995,14.3995,13.9402,14.1023,502300.0],["2023-09-08",14.0573,14.0573,13.6701,13.6881,398700.0],["2023-09-11",13.6971,13.8862,13.544,13.598,482300.0],["2023-09-12",13.6791,13.8412,13.4179,13.553,379200.0],["2023-09-13",13.4629,13.6881,13.3639,13.643,317800.0],["2023-09-14",13.8412,14.1743,13.7241,13.9852,442700.0],["2023-09-15",13.9672,14.0843,13.7961,13.9042,1141400.0],["2023-09-18",13.9222,14.0032,13.7691,13.8592,299500.0],["2023-09-19",13.9222,14.4895,13.9132,13.9762,352500.0],["2023-09-20",14.0663,14.2554,13.9132,13.9222,262100.0],["2023-09-21",13.8231,14.1113,13.8231,13.9852,329800.0],["2023-09-22",14.0483,14.1834,13.7151,13.7511,305600.0],["2023-09-25",13.7331,13.8051,13.4899,13.553,326300.0],["2023-09-26",13.4539,13.6701,13.0487,13.0487,404100.0],["2023-09-27",13.2108,13.3188,12.7065,12.7155,325400.0],["2023-09-28",12.7425,12.8686,12.4904,12.7065,507900.0],["2023-09-29",12.8416,13.1117,12.7335,12.8416,484500.0],["2023-10-02",12.7875,12.8506,12.1211,12.2382,726400.0],["2023-10-03",12.1932,12.1932,11.824,12.0221,471300.0],["2023-10-04",12.1211,12.3283,11.815,12.2562,479800.0],["2023-10-05",12.2292,12.3643,11.9951,12.2382,430900.0],["2023-10-06",12.1752,12.2382,11.6799,12.0671,580900.0],["2023-10-09",12.0041,12.1662,11.851,12.0401,306900.0],["2023-10-10",12.1752,12.4904,12.1211,12.3913,276600.0],["2023-10-11",12.4453,12.6074,12.3643,12.4363,253200.0],["2023-10-12",12.4453,12.4453,11.932,12.0491,274200.0],["2023-10-13",12.1662,12.2112,11.6078,11.959,481600.0],["2023-10-16",12.1121,12.6795,12.0581,12.6074,688400.0],["2023-10-17",12.4723,13.2378,12.4723,13.1387,428600.0],["2023-10-18",13.0937,13.1838,12.8145,12.9856,604100.0],["2023-10-19",12.9046,12.9766,12.4633,12.4814,227300.0],["2023-10-20",12.5084,12.6074,12.2922,12.3012,278800.0],["2023-10-23",12.2112,12.2382,11.7339,11.7429,356200.0],["2023-10-24",11.905,11.9861,11.5538,11.6258,270900.0],["2023-10-25",11.5088,11.878,11.4097,11.7249,235600.0],["2023-10-26",11.833,12.2832,11.7879,12.0041,258400.0],["2023-10-27",11.959,11.959,11.6078,11.6439,900700.0],["2023-10-30",11.824,11.905,11.4818,11.6619,291200.0],["2023-10-31",11.6258,11.896,11.6078,11.7969,269200.0],["2023-11-01",11.7519,11.7789,11.4367,11.5268,217500.0],["2023-11-02",11.6258,11.869,11.5988,11.842,298600.0],["2023-11-03",12.0401,12.7875,12.0401,12.6074,383400.0],["2023-11-06",12.5174,12.5624,12.2832,12.3373,276400.0],["2023-11-07",12.3373,12.3373,11.851,11.968,232500.0],["2023-11-08",12.0671,12.0671,11.7519,11.869,232000.0],["2023-11-09",12.1842,13.1928,12.1842,12.3193,729100.0],["2023-11-10",12.2652,12.3913,12.0491,12.2022,324800.0],["2023-11-13",12.1572,12.3193,11.5718,11.5808,341800.0],["2023-11-14",12.0851,12.6795,11.9771,12.5714,1397100.0],["2023-11-15",12.6074,12.9406,12.5624,12.8506,1039000.0],["2023-11-16",12.7605,12.8145,12.1752,12.2742,439900.0],["2023-11-17",12.5264,12.5264,12.1301,12.3463,3771200.0],["2023-11-20",12.3823,12.5444,12.1572,12.4723,709000.0],["2023-11-21",12.2922,12.3012,11.815,11.833,550300.0],["2023-11-22",11.8965,12.0326,11.5154,11.5335,484500.0],["2023-11-24",11.5426,11.8602,11.4609,11.5517,143300.0],["2023-11-27",11.3883,11.5426,11.0435,11.1433,598000.0],["2023-11-28",11.0616,11.1433,10.8166,10.8257,443000.0],["2023-11-29",10.8076,11.0253,10.5444,10.6896,584400.0],["2023-11-30",10.7803,10.7894,10.5263,10.617,481200.0],["2023-12-01",10.6442,12.4954,10.617,12.4409,962500.0],["2023-12-04",12.2141,12.5589,12.1052,12.4047,587300.0],["2023-12-05",12.3502,12.3593,11.9509,12.0054,360800.0],["2023-12-06",12.0508,12.1778,10.8892,10.9437,627200.0],["2023-12-07",10.9981,11.0707,10.735,10.9165,564000.0],["2023-12-08",10.9165,11.4246,10.9165,11.2159,401300.0],["2023-12-11",11.107,11.1978,10.7985,10.8348,417000.0],["2023-12-12",10.7531,11.1252,10.5263,10.9437,517400.0],["2023-12-13",10.862,11.8148,10.5263,11.7967,1454400.0],["2023-12-14",12.1143,13.2667,12.1143,13.1306,899900.0],["2023-12-15",13.1487,13.1578,12.4319,12.6043,1352900.0],["2023-12-18",12.7586,13.0126,12.5589,12.6315,403700.0],["2023-12-19",12.8039,13.185,12.7949,13.0036,521000.0],["2023-12-20",13.0036,13.6478,12.9854,13.2213,827000.0],["2023-12-21",13.3847,13.7204,13.2576,13.7023,694900.0],["2023-12-22",13.8203,14.1923,13.7567,13.9836,695500.0],["2023-12-26",14.0743,14.2921,13.7295,14.2467,921200.0],["2023-12-27",14.2377,14.3738,13.8293,14.0562,889300.0],["2023-12-28",13.911,14.283,13.7658,14.1742,796200.0],["2023-12-29",14.0653,14.1832,13.6841,13.8928,850700.0],["2024-01-02",13.7295,14.5008,13.6388,14.401,930200.0],["2024-01-03",14.2286,14.2286,13.2213,13.3393,1018100.0],["2024-01-04",13.3756,13.4845,13.0852,13.2395,896500.0],["2024-01-05",13.1034,14.0017,12.9582,13.548,718800.0],["2024-01-08",13.4664,14.2105,13.421,13.5843,640300.0],["2024-01-09",13.3393,13.3393,11.8239,12.0961,940500.0],["2024-01-10",12.0508,12.3502,11.9872,12.2867,568700.0],["2024-01-11",12.1596,12.2776,11.8965,12.0054,368700.0],["2024-01-12",12.2504,12.4228,11.7331,11.8783,355900.0],["2024-01-16",11.7694,11.8693,11.6333,11.8057,478900.0],["2024-01-17",11.5698,11.9509,11.5244,11.6969,427400.0],["2024-01-18",11.8057,11.833,11.2613,11.5063,434700.0],["2024-01-19",11.6424,11.6606,10.9165,11.3248,469000.0],["2024-01-22",11.343,12.2504,11.343,12.2322,476300.0],["2024-01-23",12.6224,12.9128,12.5861,12.695,433400.0],["2024-01-24",12.8402,12.9491,12.5498,12.7041,323900.0],["2024-01-25",12.9945,13.2667,11.7241,11.9146,568500.0],["2024-01-26",11.8965,12.078,11.6696,11.8148,319600.0],["2024-01-29",11.8148,11.833,11.4881,11.8239,378200.0],["2024-01-30",11.6969,11.7967,11.3792,11.4155,301800.0],["2024-01-31",11.2159,11.4428,10.862,10.9165,450300.0],["2024-02-01",10.9528,11.1342,10.5626,10.6442,469200.0],["2024-02-02",10.4355,10.6442,10.009,10.4446,628500.0],["2024-02-05",10.1724,10.3357,9.7822,10.254,640400.0],["2024-02-06",10.2359,10.5716,10.2359,10.3266,439000.0],["2024-02-07",10.3176,10.3811,10.0272,10.2994,462900.0],["2024-02-08",10.2994,10.744,10.1814,10.6805,381500.0],["2024-02-09",10.6805,11.0163,10.49,10.9528,316700.0],["2024-02-12",10.9709,11.7059,10.9709,11.597,421600.0],["2024-02-13",11.0072,11.1978,10.6714,10.8076,563500.0],["2024-02-14",10.9891,11.107,10.7622,11.0072,288600.0],["2024-02-15",11.1796,11.6061,11.1796,11.5517,430700.0],["2024-02-16",11.3974,11.588,11.2159,11.4337,286000.0],["2024-02-20",11.1433,11.4155,10.8802,10.9528,477300.0],["2024-02-21",10.8802,10.9981,10.5898,10.6714,408300.0],["2024-02-22",10.9074,15.381,10.9074,15.2268,1938500.0],["2024-02-23",14.9727,15.3538,14.4192,14.8094,1081300.0],["2024-02-26",14.7458,15.0181,14.3647,14.7912,622100.0],["2024-02-27",14.8275,15.9618,14.7458,15.4083,1389500.0],["2024-02-28",15.3085,15.372,14.764,15.0544,416400.0],["2024-02-29",15.3901,15.862,15.2177,15.7622,613300.0],["2024-03-01",15.7077,16.2159,15.5262,15.9709,534400.0],["2024-03-04",15.9255,16.6605,15.7531,16.2794,530800.0],["2024-03-05",16.0707,16.6696,16.0707,16.3157,429500.0],["2024-03-06",16.6515,16.8511,16.2159,16.3702,392700.0],["2024-03-07",16.7078,17.0545,16.434,16.5891,346300.0],["2024-03-08",16.8994,17.2461,16.4158,16.4249,378900.0],["2024-03-11",16.2698,16.9268,16.142,16.58,423500.0],["2024-03-12",16.5618,16.8081,16.2424,16.4523,557700.0],["2024-03-13",16.3884,16.8811,16.3428,16.5253,495000.0],["2024-03-14",16.3793,16.507,15.85,16.0052,351800.0],["2024-03-15",15.8774,16.5618,15.8592,16.3154,1735500.0],["2024-03-18",16.288,16.3702,15.9778,16.1968,436500.0],["2024-03-19",16.1512,16.4888,15.7405,16.0052,348200.0],["2024-03-20",16.3701,16.6256,16.1603,16.4523,498200.0],["2024-03-21",16.4614,16.507,16.1603,16.3428,362000.0],["2024-03-22",16.3154,16.4888,15.8409,15.923,280300.0],["2024-03-25",16.0234,16.434,16.0143,16.0143,391600.0],["2024-03-26",16.215,16.5435,16.142,16.2241,351400.0],["2024-03-27",16.5253,17.1093,16.4523,16.799,572200.0],["2024-03-28",16.7351,17.3556,16.7351,17.1093,557100.0],["2024-04-01",17.2461,17.2644,16.7625,16.9359,248000.0],["2024-04-02",16.6621,17.0454,16.361,17.018,595000.0],["2024-04-03",16.9541,17.1093,16.2242,16.7716,565000.0],["2024-04-04",17.091,17.3374,16.7808,16.8811,271900.0],["2024-04-05",16.7534,17.0636,16.7534,16.9815,191700.0],["2024-04-08",17.1823,17.2918,16.7443,16.7716,169000.0],["2024-04-09",16.8994,17.0728,16.8264,16.9541,233700.0],["2024-04-10",16.288,16.5344,15.9687,16.1877,270800.0],["2024-04-11",16.2789,16.4796,16.0599,16.2972,224300.0],["2024-04-12",16.1603,16.3336,15.8044,15.8957,186100.0],["2024-04-15",15.8865,16.0417,15.6767,15.8865,249200.0],["2024-04-16",15.6675,16.0234,15.3938,15.9048,225800.0],["2024-04-17",16.1146,16.2789,15.6584,15.7132,216200.0],["2024-04-18",15.8957,16.3063,15.7953,16.0599,316900.0],["2024-04-19",15.9413,16.3336,15.8409,16.3154,263400.0],["2024-04-22",16.3428,16.4888,16.1603,16.288,242600.0],["2024-04-23",16.215,16.7351,16.0143,16.5983,221100.0],["2024-04-24",16.3884,16.7443,16.288,16.7351,225500.0],["2024-04-25",16.4796,16.653,16.1511,16.2789,251500.0],["2024-04-26",16.3701,16.6165,16.0782,16.3154,184400.0],["2024-04-29",16.3701,17.1001,16.3701,16.9359,274600.0],["2024-04-30",16.5983,16.9268,16.5618,16.6621,206500.0],["2024-05-01",16.7534,17.1184,16.3975,16.4249,291300.0],["2024-05-02",16.6621,16.8811,16.6348,16.7443,295400.0],["2024-05-03",17.091,17.164,16.5526,16.6439,196800.0],["2024-05-06",16.8355,17.1366,16.7351,16.799,314300.0],["2024-05-07",16.9085,16.9906,16.4705,16.5526,363200.0],["2024-05-08",16.4888,16.9085,16.4888,16.9085,361700.0],["2024-05-09",15.9595,16.9724,15.4759,16.8629,452200.0],["2024-05-10",16.872,17.237,16.4249,16.5526,275200.0],["2024-05-13",16.8355,16.9633,15.5398,15.5489,453100.0],["2024-05-14",15.996,16.3793,15.9413,16.2333,296000.0],["2024-05-15",16.4796,16.6256,16.2241,16.2241,225800.0],["2024-05-16",16.0782,16.4158,15.9687,16.3793,345800.0],["2024-05-17",16.5435,16.7078,16.3519,16.7078,300200.0],["2024-05-20",16.7716,16.9268,16.6986,16.8629,361000.0],["2024-05-21",16.7808,17.383,16.7625,17.383,313900.0],["2024-05-22",17.2096,17.4104,17.091,17.2279,361300.0],["2024-05-23",17.3013,17.3013,16.9619,17.2554,331500.0],["2024-05-24",17.4114,17.7416,17.1545,17.1728,417600.0],["2024-05-28",17.2921,17.3838,16.6867,16.916,456200.0],["2024-05-29",16.5399,16.5949,16.1271,16.1821,362900.0],["2024-05-30",16.3014,16.8793,16.3014,16.8793,402700.0],["2024-05-31",16.9802,16.9802,16.3472,16.4848,244500.0],["2024-06-03",16.7509,16.7509,15.9253,16.017,614100.0],["2024-06-04",15.7601,15.7601,15.2923,15.4758,332300.0],["2024-06-05",15.6592,15.7051,15.384,15.6867,209400.0],["2024-06-06",15.6409,15.9528,15.6409,15.7968,252900.0],["2024-06-07",15.5767,15.7876,15.3015,15.4207,291100.0],["2024-06-10",15.2189,15.2464,14.962,15.0996,328200.0],["2024-06-11",14.9162,15.6409,14.7694,15.3565,409000.0],["2024-06-12",15.9986,16.6958,15.9986,16.3564,332600.0],["2024-06-13",16.2647,16.439,16.0812,16.3472,240500.0],["2024-06-14",16.0629,16.1821,14.9987,15.1638,311700.0],["2024-06-17",14.9437,15.5308,14.43,15.5308,309400.0],["2024-06-18",15.5308,15.9895,15.4666,15.7601,407200.0],["2024-06-20",15.5767,15.8702,15.5308,15.6867,247500.0],["2024-06-21",15.5767,15.9895,15.5308,15.7601,1011700.0],["2024-06-24",15.7785,16.1454,15.6409,15.8427,225300.0],["2024-06-25",15.6867,15.7693,15.4391,15.5124,173100.0],["2024-06-26",15.329,15.6042,15.2372,15.5858,182200.0],["2024-06-27",15.6959,15.6959,15.384,15.595,172300.0],["2024-06-28",15.9069,16.017,15.3015,15.5583,560100.0],["2024-07-01",15.5583,15.5583,14.5401,14.6685,226400.0],["2024-07-02",14.7235,14.9162,14.5859,14.6777,204300.0],["2024-07-03",14.8611,15.2372,14.6777,15.1455,141000.0],["2024-07-05",14.9987,15.0354,14.5125,14.6868,157300.0],["2024-07-08",14.9437,15.0354,14.7143,14.9162,210700.0],["2024-07-09",14.8611,14.9253,14.5217,14.6226,171600.0],["2024-07-10",14.6685,14.7694,14.2373,14.3291,277800.0],["2024-07-11",14.8978,14.9987,14.4116,14.7969,1016100.0],["2024-07-12",15.0813,15.2923,14.3841,14.4391,433700.0],["2024-07-15",14.54,14.751,14.4116,14.6226,417200.0],["2024-07-16",14.7877,15.8794,14.5309,15.4574,3068300.0],["2024-07-17",15.3015,16.0353,15.3015,15.6409,1193800.0],["2024-07-18",15.6225,16.1087,15.595,15.9069,373700.0],["2024-07-19",15.8977,15.9895,15.4482,15.7143,361900.0],["2024-07-22",15.7968,16.3105,15.5858,16.283,272600.0],["2024-07-23",16.1638,16.705,16.1546,16.4665,297300.0],["2024-07-24",16.3748,16.6591,15.9528,15.9528,234200.0],["2024-07-25",15.9619,16.6041,15.9161,16.5307,319200.0],["2024-07-26",16.8243,17.182,16.5949,17.1728,296300.0],["2024-07-29",17.2738,17.3105,16.7417,17.0903,233900.0],["2024-07-30",17.2554,17.4756,17.0261,17.0628,250600.0],["2024-07-31",17.0536,17.9618,16.9435,17.5123,309600.0],["2024-08-01",17.5398,17.9985,16.705,16.916,288900.0],["2024-08-02",15.9803,16.1638,15.2648,15.3106,311200.0],["2024-08-05",14.3933,14.3933,13.8153,14.1823,360600.0],["2024-08-06",14.0447,14.485,13.3567,13.3842,895600.0],["2024-08-07",13.586,13.8704,13.0906,13.1915,817200.0],["2024-08-08",14.2648,16.9619,14.1089,16.9435,919800.0],["2024-08-09",17.0719,17.1637,16.0904,17.0261,482500.0],["2024-08-12",16.76,16.7784,15.7143,16.2096,381600.0],["2024-08-13",16.3931,16.7417,16.2647,16.6224,287800.0],["2024-08-14",16.7142,16.7967,16.1638,16.3381,209100.0],["2024-08-15",16.76,16.8885,16.3289,16.6408,285000.0],["2024-08-16",16.5399,16.7142,16.2372,16.6591,440700.0],["2024-08-19",16.3839,16.8701,16.3839,16.8426,261700.0],["2024-08-20",16.65,16.7233,16.2188,16.2922,170800.0],["2024-08-21",16.439,16.5857,16.2555,16.5032,184300.0],["2024-08-22",16.5766,16.5766,16.228,16.3197,168000.0],["2024-08-23",16.6057,17.3714,16.5227,17.1223,270700.0],["2024-08-26",17.3161,17.4452,17.0208,17.1777,353800.0],["2024-08-27",17.0024,17.0301,16.7625,16.9747,195500.0],["2024-08-28",16.8271,17.1131,16.781,17.0854,209600.0],["2024-08-29",17.2607,17.4544,17.0116,17.2423,222600.0],["2024-08-30",17.3806,17.519,17.1316,17.4913,282600.0],["2024-09-03",17.1592,17.2699,16.5134,16.9378,259300.0],["2024-09-04",16.8548,17.0577,16.6426,16.864,195800.0],["2024-09-05",16.9563,17.0946,16.5227,16.8456,213600.0],["2024-09-06",16.9378,16.9747,16.3566,16.6149,202500.0],["2024-09-09",16.5688,16.5688,16.1813,16.209,252300.0],["2024-09-10",16.1629,16.5042,15.9507,16.209,278200.0],["2024-09-11",16.0245,16.1629,15.7016,16.126,229700.0],["2024-09-12",16.1444,16.5411,16.0153,16.4765,203800.0],["2024-09-13",16.6426,17.1777,16.6334,17.1684,250400.0],["2024-09-16",17.2423,17.3345,16.9378,17.2884,254300.0],["2024-09-17",17.5282,18.4139,17.3991,17.519,357700.0],["2024-09-18",17.436,18.1371,17.2884,17.3806,375000.0],["2024-09-19",18.0541,18.0541,17.3622,17.5098,545100.0],["2024-09-20",17.2699,17.3161,16.5411,16.6149,1228600.0],["2024-09-23",16.6242,16.7718,15.8031,15.8123,322100.0],["2024-09-24",15.9784,16.6057,15.8123,16.2736,335700.0],["2024-09-25",16.2644,16.3566,15.5817,15.6555,395700.0],["2024-09-26",16.0522,16.578,15.9507,15.9692,359800.0],["2024-09-27",16.1444,16.4673,15.8677,15.8769,353000.0],["2024-09-30",15.7293,16.0522,15.5909,15.6739,356000.0],["2024-10-01",15.554,15.6463,15.1942,15.3418,389600.0],["2024-10-02",15.2311,15.6463,15.185,15.185,274800.0],["2024-10-03",15.0282,15.0282,14.5023,14.5208,257000.0],["2024-10-04",14.9082,15.1481,14.8067,14.816,312800.0],["2024-10-07",14.696,14.9544,14.5761,14.8898,268300.0],["2024-10-08",14.7883,14.8437,14.2532,14.7975,378800.0],["2024-10-09",14.7606,15.0189,14.6776,15.0097,333800.0],["2024-10-10",14.8252,15.1665,14.7329,15.1573,227000.0],["2024-10-11",15.1573,15.3787,15.1573,15.351,194600.0],["2024-10-14",15.268,15.4156,14.9913,15.3972,178600.0],["2024-10-15",15.268,15.6739,15.2403,15.5909,263600.0],["2024-10-16",15.8584,15.9691,15.6278,15.7201,238400.0],["2024-10-17",15.7754,15.8584,15.3418,15.6463,151100.0],["2024-10-18",15.7293,15.7293,15.2957,15.3141,174300.0],["2024-10-21",15.185,15.268,14.4285,14.5577,318800.0],["2024-10-22",14.5115,14.7422,14.2994,14.6222,204000.0],["2024-10-23",14.4746,14.6222,14.3363,14.4746,182100.0],["2024-10-24",14.613,14.6499,14.3732,14.5392,235800.0],["2024-10-25",14.6591,14.8713,14.4285,14.53,214700.0],["2024-10-28",14.7422,15.0558,14.7237,14.8529,163600.0],["2024-10-29",14.696,14.7145,14.244,14.2994,145400.0],["2024-10-30",14.1979,14.6315,14.1979,14.3455,163600.0],["2024-10-31",14.2994,14.5853,14.1979,14.2532,199900.0],["2024-11-01",14.3824,14.5023,14.0964,14.3824,247000.0],["2024-11-04",14.3547,14.6222,14.327,14.447,247900.0],["2024-11-05",14.3086,14.8621,14.2532,14.8621,234900.0],["2024-11-06",15.6832,16.1168,15.4341,16.0522,547100.0],["2024-11-07",13.7551,14.0318,12.482,12.6665,685000.0],["2024-11-08",12.7587,12.7587,11.91,12.2052,731200.0],["2024-11-11",12.5465,12.6111,12.2236,12.4451,491700.0],["2024-11-12",12.3159,12.6203,11.8546,11.9284,584300.0],["2024-11-13",11.9469,12.1406,11.3011,11.3472,487400.0],["2024-11-14",11.5225,11.5502,11.0151,11.1627,405600.0],["2024-11-15",11.3749,11.5502,10.9321,11.0336,406200.0],["2024-11-18",11.1996,11.5686,11.1627,11.4672,414000.0],["2024-11-19",11.3011,11.5779,11.1074,11.5225,386800.0],["2024-11-20",11.5041,11.7808,11.0797,11.5502,345700.0],["2024-11-21",11.4303,11.8546,11.4303,11.7347,546800.0],["2024-11-22",11.7808,12.2421,11.6148,12.1683,638700.0],["2024-11-25",12.3528,13.303,12.3343,12.934,500000.0],["2024-11-26",12.731,12.731,12.2698,12.4358,300800.0],["2024-11-27",12.5281,12.8325,12.2421,12.482,270600.0],["2024-11-29",12.5842,12.64,12.2031,12.2217,244600.0],["2024-12-02",12.3054,12.482,12.1845,12.4076,369300.0],["2024-12-03",12.4076,12.482,11.7849,11.85,366100.0],["2024-12-04",11.9522,12.1102,11.7663,11.8128,485100.0],["2024-12-05",11.8128,12.1102,11.4224,11.441,348400.0],["2024-12-06",11.5061,11.6269,11.2087,11.2737,304200.0],["2024-12-09",11.5154,11.6455,11.1622,11.1901,390900.0],["2024-12-10",11.2365,11.4131,11.0042,11.3202,459200.0],["2024-12-11",11.3852,11.3945,10.9763,11.0228,846100.0],["2024-12-12",10.9484,11.2365,10.8834,11.1157,529000.0],["2024-12-13",10.967,11.1808,10.7347,11.1064,326000.0],["2024-12-16",11.0228,11.4968,10.9949,11.4689,656800.0],["2024-12-17",11.2551,11.3852,10.967,10.9763,639000.0],["2024-12-18",11.1157,11.2273,10.5302,10.6696,1069200.0],["2024-12-19",10.8834,11.0042,10.7254,10.7904,881500.0],["2024-12-20",10.6231,11.1343,10.6231,10.651,2643600.0],["2024-12-23",10.651,10.744,10.177,10.5395,567300.0],["2024-12-24",10.5767,10.5767,10.3257,10.335,180200.0],["2024-12-26",10.27,10.428,10.1863,10.3908,465200.0],["2024-12-27",10.3164,10.4837,10.112,10.2049,344000.0],["2024-12-30",10.1491,10.2421,9.9354,10.0841,336700.0],["2024-12-31",10.1305,10.2978,10.0655,10.1305,350400.0],["2025-01-02",10.2235,10.4558,9.954,9.9633,300700.0],["2025-01-03",9.9633,10.5674,9.9633,10.1956,433600.0],["2025-01-06",10.3257,11.2551,10.0655,10.0748,499000.0],["2025-01-07",10.0841,10.1956,9.2476,9.4149,672200.0],["2025-01-08",9.3406,9.4707,9.0524,9.2569,709000.0],["2025-01-10",9.1547,9.4428,8.7922,8.9223,425100.0],["2025-01-13",8.7736,9.0153,8.7736,8.9781,369200.0],["2025-01-14",9.0803,9.229,8.9502,9.1733,348200.0],["2025-01-15",9.5264,9.703,9.1268,9.1547,435100.0],["2025-01-16",9.0989,9.2569,8.8851,8.9874,520700.0],["2025-01-17",9.1733,9.2848,8.8108,8.8851,366600.0],["2025-01-21",9.0524,9.4149,8.9502,9.2197,561500.0],["2025-01-22",9.071,9.0803,8.7736,8.8294,385700.0],["2025-01-23",8.8015,8.9502,8.7457,8.8758,351700.0],["2025-01-24",8.8851,9.0246,8.8573,9.006,293400.0],["2025-01-27",9.0338,9.2104,8.848,9.164,442600.0],["2025-01-28",9.164,9.2383,8.7736,8.7736,327900.0],["2025-01-29",8.7736,8.9409,8.5598,8.913,434900.0],["2025-01-30",8.9688,9.0246,8.6993,8.8201,314800.0],["2025-01-31",8.848,9.0338,8.6993,8.8758,429500.0],["2025-02-03",8.6063,8.6435,8.2996,8.4297,416500.0],["2025-02-04",8.4669,8.6714,8.4483,8.6063,419500.0],["2025-02-05",8.5784,8.6528,8.4576,8.5134,296200.0],["2025-02-06",8.6435,8.8108,8.5506,8.7643,638800.0],["2025-02-07",8.7364,8.8108,8.2531,8.2717,481500.0],["2025-02-10",8.3554,8.3926,8.2253,8.3647,325200.0],["2025-02-11",8.3554,8.5041,8.3182,8.4483,332900.0],["2025-02-12",8.281,8.2996,8.0022,8.1695,361400.0],["2025-02-13",8.2438,8.4297,8.1974,8.3368,413200.0],["2025-02-14",8.3833,8.5227,8.3275,8.4576,379100.0],["2025-02-18",8.4483,8.7178,8.3089,8.4111,605100.0],["2025-02-19",8.3461,8.6528,8.281,8.4483,621300.0],["2025-02-20",8.6249,8.8015,6.7661,6.9427,1243200.0],["2025-02-21",7.0914,7.11,5.8088,6.3757,1690000.0],["2025-02-24",6.4594,6.7196,6.1806,6.5152,896100.0],["2025-02-25",6.5337,6.7661,6.4222,6.478,758200.0],["2025-02-26",6.4687,6.6453,6.2177,6.4873,764900.0],["2025-02-27",6.4036,6.4966,6.0319,6.3386,1057300.0],["2025-02-28",6.2921,6.5059,6.069,6.2828,781000.0],["2025-03-03",6.3107,6.3664,5.4556,5.5486,1070800.0],["2025-03-04",5.4092,5.7995,5.3348,5.7066,1081200.0],["2025-03-05",5.7066,6.1899,5.6973,6.1434,812500.0],["2025-03-06",6.0504,6.6081,6.0319,6.5616,1050200.0],["2025-03-07",6.5709,6.8683,6.4408,6.7847,1024200.0],["2025-03-10",6.5337,7.0077,6.5337,6.6453,1832100.0],["2025-03-11",6.6824,6.7289,5.9389,6.385,1598000.0],["2025-03-12",6.3757,6.3757,4.74,5.4556,3923800.0],["2025-03-13",5.372,5.4928,5.1489,5.2697,2352100.0],["2025-03-14",5.3833,5.7428,5.3076,5.7428,1775500.0],["2025-03-17",5.8185,6.0645,5.7806,5.8752,1282000.0],["2025-03-18",5.8942,6.1212,5.8279,6.0928,1351200.0],["2025-03-19",6.0645,6.1875,5.9131,5.9699,1516700.0],["2025-03-20",6.0077,6.1118,5.8185,5.9131,1326400.0],["2025-03-21",5.7806,5.932,5.5252,5.7617,14021200.0],["2025-03-24",6.1402,6.4713,6.0455,6.2821,1953700.0],["2025-03-25",6.2821,6.4051,6.0928,6.178,1144100.0],["2025-03-26",6.2442,6.4524,5.9982,6.1402,791700.0],["2025-03-27",6.1118,6.3388,6.0266,6.2348,956100.0],["2025-03-28",6.2442,6.3199,5.8469,6.0455,910900.0],["2025-03-31",5.9415,6.0455,5.7523,5.8942,874700.0],["2025-04-01",5.8563,6.0077,5.7617,5.9509,667400.0],["2025-04-02",5.8374,6.0834,5.7901,6.0077,666000.0],["2025-04-03",5.5914,5.7049,4.9481,4.9859,803500.0],["2025-04-04",4.7305,4.7305,4.2953,4.598,1677500.0],["2025-04-07",4.3047,4.9386,4.106,4.4561,1128700.0],["2025-04-08",4.6169,4.6169,4.2858,4.4183,1428100.0],["2025-04-09",4.3804,4.9859,4.248,4.9292,1198700.0],["2025-04-10",4.7683,4.8818,4.371,4.4845,796800.0],["2025-04-11",4.4372,4.6359,4.3615,4.5886,678500.0],["2025-04-14",4.7021,4.8156,4.4656,4.5413,505700.0],["2025-04-15",4.5034,4.5791,4.371,4.4466,537900.0],["2025-04-16",4.3804,4.4939,4.248,4.371,469200.0],["2025-04-17",4.371,4.5696,4.3331,4.352,592000.0],["2025-04-21",4.2574,4.3331,4.2101,4.3331,609400.0],["2025-04-22",4.3804,4.7021,4.3331,4.6548,797000.0],["2025-04-23",4.8535,5.0143,4.6453,4.6926,584900.0],["2025-04-24",4.6737,4.9765,4.6453,4.9481,651200.0],["2025-04-25",4.8913,4.9954,4.8251,4.9859,492600.0],["2025-04-28",4.9859,5.1278,4.844,4.9765,445800.0],["2025-04-29",4.9481,5.09,4.9292,5.0427,391700.0],["2025-04-30",4.9008,4.9859,4.721,4.8345,463500.0],["2025-05-01",4.8345,4.967,4.8062,4.8345,428500.0],["2025-05-02",5.0143,5.0994,4.8629,5.0143,350800.0],["2025-05-05",4.9386,5.0521,4.844,4.9575,370500.0],["2025-05-06",4.8724,5.0048,4.7778,4.8345,367200.0],["2025-05-07",4.9292,4.9292,4.7399,4.7589,454100.0],["2025-05-08",4.7399,5.1941,4.6075,5.1846,974000.0],["2025-05-09",5.1562,5.3927,5.1184,5.3644,476400.0],["2025-05-12",5.7333,6.1496,5.7144,5.932,781600.0],["2025-05-13",6.0172,6.1212,5.9131,6.0361,573600.0],["2025-05-14",5.9604,5.9982,5.7239,5.7806,572300.0],["2025-05-15",5.8185,5.8374,5.5914,5.6576,415700.0],["2025-05-16",5.6482,5.8469,5.5914,5.7428,668100.0],["2025-05-19",5.582,5.7712,5.563,5.7333,440700.0],["2025-05-20",5.7049,5.7617,5.6576,5.7239,430200.0],["2025-05-21",5.563,5.6293,5.3549,5.4117,633300.0],["2025-05-22",5.317,5.5252,5.2792,5.4873,429200.0],["2025-05-23",5.3141,5.42,5.2563,5.3429,520600.0],["2025-05-27",5.5162,5.6606,5.42,5.6125,480400.0],["2025-05-28",5.6317,5.6799,5.4296,5.4873,469100.0],["2025-05-29",5.6606,5.6606,5.3718,5.5451,349500.0],["2025-05-30",5.5066,5.651,5.4585,5.5066,1292200.0],["2025-06-02",6.1516,6.3249,5.805,5.9398,893700.0],["2025-06-03",5.9783,6.3345,5.8243,6.2864,622200.0],["2025-06-04",6.3923,6.4404,6.1805,6.2479,570700.0],["2025-06-05",6.2575,6.3827,6.1516,6.2479,422700.0],["2025-06-06",6.3923,6.5174,5.9302,5.9398,373500.0],["2025-06-09",6.0842,6.3538,5.9398,6.2382,901400.0],["2025-06-10",6.3634,6.8062,6.296,6.71,908600.0],["2025-06-11",6.7388,6.787,6.5271,6.6233,703200.0],["2025-06-12",6.5271,6.5463,6.3538,6.3634,319300.0],["2025-06-13",6.2286,6.4019,6.0938,6.0938,402200.0],["2025-06-16",6.2382,6.3826,6.1035,6.3634,473100.0],["2025-06-17",6.2671,6.5174,6.2382,6.2575,394400.0],["2025-06-18",6.2575,6.4885,6.2286,6.2575,346300.0],["2025-06-20",6.3153,6.3441,6.1035,6.2094,1354300.0],["2025-06-23",6.1805,6.219,5.882,6.1227,373500.0],["2025-06-24",6.2094,6.3634,6.1805,6.2479,417000.0],["2025-06-25",6.2094,6.3826,6.1227,6.2575,376400.0],["2025-06-26",6.2575,6.4789,6.2575,6.45,492100.0],["2025-06-27",6.4597,6.7966,6.3826,6.7196,2021800.0],["2025-06-30",6.7388,6.7581,6.4212,6.5656,453400.0],["2025-07-01",6.4885,7.018,6.4885,6.7966,560300.0],["2025-07-02",6.8736,7.2009,6.8062,7.1143,490900.0],["2025-07-03",7.0758,7.2972,7.0084,7.2972,210400.0],["2025-07-07",7.2202,7.3261,6.9699,6.9699,459400.0],["2025-07-08",7.0662,7.3261,7.0469,7.1528,465900.0],["2025-07-09",7.2009,7.3165,7.1047,7.2876,354200.0],["2025-07-10",7.2491,7.5956,7.2491,7.3357,525900.0],["2025-07-11",7.2298,7.355,7.1721,7.3261,273200.0],["2025-07-14",7.3261,7.3261,7.1335,7.1913,309700.0],["2025-07-15",7.2587,7.3068,6.8736,6.8736,364200.0],["2025-07-16",6.9314,7.0084,6.7485,6.9795,720400.0],["2025-07-17",7.0084,7.1721,6.9121,7.0373,388000.0],["2025-07-18",7.0277,7.0373,6.8544,6.9795,456700.0],["2025-07-21",7.0662,7.1239,6.9506,7.0084,545500.0],["2025-07-22",7.018,7.3165,6.9218,7.2298,2022300.0],["2025-07-23",7.3838,7.5764,7.3165,7.5475,710100.0],["2025-07-24",7.4224,7.5571,7.1721,7.2298,467300.0],["2025-07-25",7.2298,7.355,7.0469,7.2876,371600.0],["2025-07-28",7.3261,7.3742,7.1335,7.278,245900.0],["2025-07-29",7.3068,7.3165,7.0084,7.0084,284300.0],["2025-07-30",7.0373,7.0662,6.6137,6.6329,421500.0],["2025-07-31",6.5367,6.6137,6.3056,6.373,490400.0],["2025-08-01",6.1709,6.1997,5.9398,6.0265,458400.0],["2025-08-04",6.0746,6.2286,6.0553,6.1323,328500.0],["2025-08-05",6.1035,6.4115,6.1035,6.3153,291700.0],["2025-08-06",6.2864,6.296,6.0361,6.0457,360200.0],["2025-08-07",7.509,8.2792,7.4897,8.1444,1515100.0],["2025-08-08",7.6919,9.4248,7.5668,9.0397,1356400.0],["2025-08-11",9.1937,9.3862,8.8664,9.0589,1227900.0],["2025-08-12",9.1745,10.0505,9.0878,10.0216,1029100.0],["2025-08-13",10.1564,10.888,9.9542,10.7436,1400600.0],["2025-08-14",10.4741,11.0613,10.2623,11.0325,939800.0],["2025-08-15",11.0613,11.2154,10.888,11.148,716300.0],["2025-08-18",11.0902,11.3694,10.657,11.1287,746700.0],["2025-08-19",11.1865,11.6293,11.148,11.6004,685700.0],["2025-08-20",11.5138,11.7063,11.3405,11.5234,1052100.0],["2025-08-21",11.4368,11.6389,11.3213,11.5523,910800.0],["2025-08-22",11.6678,12.4091,11.5619,12.024,1031200.0],["2025-08-25",11.9759,12.024,11.6775,11.793,496600.0],["2025-08-26",11.7834,11.8315,11.4464,11.793,442500.0],["2025-08-27",11.7063,11.8892,11.4368,11.8604,533100.0],["2025-08-28",11.9759,12.0818,11.7063,11.8604,913300.0],["2025-08-29",11.9962,12.2389,11.7536,12.2001,753800.0],["2025-09-02",11.9089,12.2292,11.7342,12.0836,596400.0],["2025-09-03",11.9671,12.0739,11.5207,11.8215,480700.0],["2025-09-04",11.8992,11.8992,11.5401,11.6954,462000.0],["2025-09-05",11.8895,12.1515,11.5401,12.0642,530600.0],["2025-09-08",12.0351,12.171,11.8604,12.0642,380100.0],["2025-09-09",12.1807,12.1807,11.5983,11.8895,560300.0],["2025-09-10",11.8701,11.9962,11.5983,11.8313,629700.0],["2025-09-11",11.8604,12.1418,11.8604,12.0739,428300.0],["2025-09-12",12.1321,12.1321,11.8992,11.9574,228900.0],["2025-09-15",12.0351,12.0545,11.8021,11.8604,332300.0],["2025-09-16",11.8992,11.9768,11.6565,11.8895,560200.0],["2025-09-17",11.9186,12.4427,11.8701,11.9768,486800.0],["2025-09-18",12.1321,12.4039,12.0545,12.3651,443700.0],["2025-09-19",12.3748,12.4621,11.8313,11.9186,1292000.0],["2025-09-22",11.8604,12.1127,11.8118,11.8313,470200.0],["2025-09-23",11.9671,12.1224,11.3751,11.4042,368200.0],["2025-09-24",11.4721,11.511,10.9869,11.1324,459600.0],["2025-09-25",11.1227,11.1907,10.7539,10.851,515000.0],["2025-09-26",10.9674,11.1227,10.7733,11.0742,417400.0],["2025-09-29",11.016,11.1616,10.7442,10.9092,606100.0],["2025-09-30",10.8607,11.0354,10.686,10.9771,357000.0],["2025-10-01",10.9383,11.1713,10.7733,10.9577,816300.0],["2025-10-02",10.9383,11.2101,10.6763,10.7248,392200.0],["2025-10-03",10.8898,11.0839,10.7345,10.7733,280100.0],["2025-10-06",10.7636,10.9092,10.6083,10.6472,261000.0],["2025-10-07",10.7054,10.7636,10.3754,10.4239,314600.0],["2025-10-08",10.5307,10.5307,10.2298,10.3657,279400.0],["2025-10-09",10.3366,10.3754,10.0939,10.123,323100.0],["2025-10-10",10.1133,10.2007,9.3951,9.4339,326100.0],["2025-10-13",9.6766,10.1619,9.6184,10.1036,395000.0],["2025-10-14",9.7154,10.8316,9.6281,10.8219,686200.0],["2025-10-15",10.8898,10.9577,10.6666,10.7927,431700.0],["2025-10-16",10.8413,10.8413,10.2492,10.4725,372300.0],["2025-10-17",10.4142,10.5501,10.1036,10.191,313500.0],["2025-10-20",10.2977,10.4919,10.2104,10.4627,238600.0],["2025-10-21",10.4822,10.6763,10.3463,10.5501,195200.0],["2025-10-22",10.4627,10.8413,10.4627,10.8122,393200.0],["2025-10-23",10.9966,11.3557,10.783,11.1713,377300.0],["2025-10-24",11.3266,11.443,11.1713,11.2198,278400.0],["2025-10-27",11.2586,11.3071,10.8413,10.8704,195700.0],["2025-10-28",10.8801,10.8995,10.6374,10.6957,191900.0],["2025-10-29",10.618,10.9092,10.3463,10.5695,263500.0],["2025-10-30",10.3075,10.5113,10.2686,10.3366,236600.0],["2025-10-31",10.2395,10.4919,10.191,10.3657,298100.0],["2025-11-03",10.3463,10.3754,9.9969,10.1425,253400.0],["2025-11-04",9.9969,10.1522,9.9095,9.9775,318700.0],["2025-11-05",9.8804,10.2686,9.861,10.2201,424800.0],["2025-11-06",11.2683,12.5786,11.2683,12.4621,842400.0],["2025-11-07",12.3262,12.3262,11.4042,11.7439,500200.0],["2025-11-10",11.9865,12.171,11.676,12.1321,522700.0],["2025-11-11",12.1807,12.8989,12.1807,12.7533,490900.0],["2025-11-12",12.7242,13.0153,12.6368,12.8212,348300.0],["2025-11-13",12.7533,13.1706,12.7242,12.8018,457500.0],["2025-11-14",12.5592,12.5883,12.2777,12.3748,334300.0],["2025-11-17",12.3165,12.3165,11.676,11.7633,303500.0],["2025-11-18",11.7342,11.8895,11.3266,11.5886,311100.0],["2025-11-19",11.6468,11.7342,11.4139,11.6371,313300.0],["2025-11-20",11.7051,11.938,11.181,11.278,413600.0],["2025-11-21",11.2974,12.0545,11.2683,11.8895,294200.0],["2025-11-24",11.9089,12.1612,11.6274,12.0545,234500.0],["2025-11-25",12.0545,12.8018,12.0545,12.2486,580400.0],["2025-11-26",12.2583,12.5786,12.2389,12.3262,256300.0],["2025-11-28",12.5121,12.5121,12.1991,12.2186,93500.0],["2025-12-01",12.1697,12.3458,11.9741,12.0328,292800.0],["2025-12-02",12.2186,12.2186,11.886,11.9545,197200.0],["2025-12-03",11.9936,12.2186,11.7491,11.9154,285000.0],["2025-12-04",11.9056,11.9838,11.7393,11.8762,262400.0],["2025-12-05",11.886,11.9936,11.6806,11.8175,205700.0],["2025-12-08",11.8567,11.8567,11.5241,11.5338,235300.0],["2025-12-09",11.7001,11.9741,11.6708,11.9056,286300.0],["2025-12-10",11.8762,12.4632,11.8371,12.3067,448100.0],["2025-12-11",12.3165,12.7176,12.3067,12.6784,392700.0],["2025-12-12",12.786,12.8252,12.336,12.3458,474400.0],["2025-12-15",12.4632,12.9328,12.2871,12.4534,325600.0],["2025-12-16",12.336,12.6197,12.3262,12.5415,282200.0],["2025-12-17",12.3947,12.4632,11.9447,12.1404,331800.0],["2025-12-18",12.2578,12.5512,11.9936,12.4339,336800.0],["2025-12-19",12.3067,12.4925,12.1697,12.2186,618800.0],["2025-12-22",12.1893,12.5317,12.1795,12.2578,238000.0],["2025-12-23",12.2088,12.2773,11.9349,12.0034,281900.0],["2025-12-24",12.0523,12.1502,11.9936,12.0915,75400.0],["2025-12-26",12.0817,12.1795,11.9252,12.1697,205600.0],["2025-12-29",12.0621,12.111,11.798,11.9741,199500.0],["2025-12-30",11.9741,12.2773,11.6415,12.2578,496300.0],["2025-12-31",12.2578,12.2773,11.8273,11.886,162500.0],["2026-01-02",12.0328,12.0523,11.4458,11.5632,427600.0],["2026-01-05",11.4849,11.8175,11.4849,11.6904,268600.0],["2026-01-06",11.6219,11.9545,11.4262,11.9545,313100.0],["2026-01-07",11.9545,12.0523,11.6219,12.0523,270400.0],["2026-01-08",11.9447,12.6197,11.9154,12.4534,289800.0],["2026-01-09",12.473,12.8252,12.3849,12.7958,205400.0],["2026-01-12",12.7762,13.1773,12.7176,13.0208,210900.0],["2026-01-13",13.0991,13.1969,12.7958,12.9719,207300.0],["2026-01-14",13.0404,13.2067,12.7958,12.923,240700.0],["2026-01-15",12.9132,13.1382,12.786,12.8252,299000.0],["2026-01-16",12.6686,12.6686,12.3165,12.3458,281600.0],["2026-01-20",12.1208,12.2088,11.7197,11.9056,285400.0],["2026-01-21",12.0523,12.3262,11.8665,12.3067,343200.0],["2026-01-22",12.4045,13.0599,12.4045,12.7176,256200.0],["2026-01-23",12.6882,12.7567,12.3752,12.473,199400.0],["2026-01-26",12.561,12.561,12.248,12.4045,154000.0],["2026-01-27",12.3654,12.3654,12.0621,12.2382,163100.0],["2026-01-28",12.2773,12.3067,11.8469,12.0328,345900.0],["2026-01-29",12.1697,12.1697,11.6023,12.0328,258500.0],["2026-01-30",11.886,11.9447,11.5045,11.7882,286300.0],["2026-02-02",11.7882,12.4045,11.7001,12.2773,227600.0],["2026-02-03",12.3849,12.7176,12.1893,12.6295,248500.0],["2026-02-04",12.8154,13.4904,12.8154,13.4904,399700.0],["2026-02-05",13.3241,13.9795,13.236,13.5882,435600.0],["2026-02-06",13.6665,14.6252,13.6665,14.2339,527900.0],["2026-02-09",14.2828,14.5274,14.0382,14.0676,237500.0],["2026-02-10",14.3415,14.6252,14.1752,14.4002,233700.0],["2026-02-11",14.4687,14.8698,14.3513,14.723,279300.0],["2026-02-12",14.7817,15.1437,14.1556,14.2045,454800.0],["2026-02-13",14.2045,14.6545,14.1752,14.4589,188600.0],["2026-02-17",14.3611,14.498,13.4806,13.9502,337000.0],["2026-02-18",13.9795,14.2828,13.8034,14.1263,305500.0],["2026-02-19",14.1067,14.3317,12.4045,13.0013,514500.0],["2026-02-20",12.4828,12.6295,11.1132,11.1621,610900.0],["2026-02-23",10.9958,11.2501,10.4969,10.7414,659100.0],["2026-02-24",10.7708,11.1425,10.5458,10.5947,473300.0],["2026-02-25",10.673,10.8099,10.4577,10.7806,381300.0],["2026-02-26",10.7904,10.9958,10.5458,10.8197,586000.0],["2026-02-27",10.5458,10.7317,10.3306,10.6045,465100.0],["2026-03-02",10.4284,10.6534,10.2523,10.448,368800.0],["2026-03-03",10.0664,10.1153,9.6556,9.8512,338200.0],["2026-03-04",10.0469,10.0469,9.7045,9.8121,347100.0],["2026-03-05",9.7338,9.9588,9.6164,9.6653,277400.0],["2026-03-06",9.4599,9.4892,9.1077,9.1762,302500.0],["2026-03-09",8.9512,9.1566,8.6773,9.0588,429000.0],["2026-03-10",9.0295,9.0882,8.7947,8.824,406500.0],["2026-03-11",8.7555,9.0295,8.6871,8.9512,591600.0],["2026-03-12",8.7653,9.0392,8.736,8.9316,428500.0],["2026-03-13",8.9712,9.1393,8.6646,8.7437,447400.0],["2026-03-16",8.8822,8.8921,8.5756,8.5854,468600.0],["2026-03-17",8.714,8.991,8.4173,8.5657,656700.0],["2026-03-18",8.5162,8.6151,8.3184,8.4371,541600.0],["2026-03-19",8.3382,8.447,8.1305,8.2195,597300.0],["2026-03-20",8.3085,8.4371,8.0118,8.1107,962300.0],["2026-03-23",8.447,8.7932,8.2887,8.5558,835600.0],["2026-03-24",8.4371,8.6745,8.3481,8.5261,597100.0],["2026-03-25",8.7536,8.8525,8.5558,8.6646,460700.0],["2026-03-26",8.5558,8.8129,8.5558,8.6448,410900.0],["2026-03-27",8.5657,8.6547,8.3678,8.4173,336000.0],["2026-03-30",8.5162,8.5558,8.3678,8.4371,404700.0],["2026-03-31",8.5558,8.7734,8.5459,8.6052,491200.0],["2026-04-01",8.6448,8.7734,8.5756,8.625,916500.0],["2026-04-02",8.5063,8.5657,8.259,8.3876,521700.0],["2026-04-06",8.2393,8.3283,8.0711,8.2788,408200.0],["2026-04-07",8.2492,8.3876,7.8535,7.9623,412100.0],["2026-04-08",8.4074,8.5953,8.2195,8.3184,503500.0],["2026-04-09",8.2195,8.536,8.2195,8.3876,513700.0],["2026-04-10",8.4569,8.6942,8.3777,8.4173,445400.0],["2026-04-13",8.3975,9.2086,8.3975,9.1888,629700.0],["2026-04-14",9.169,9.2877,9.0701,9.1591,413000.0],["2026-04-15",9.1492,9.2383,9.0108,9.1295,265700.0],["2026-04-16",9.1097,9.3471,9.1097,9.3372,338900.0],["2026-04-17",9.4262,9.8218,9.4262,9.4658,342700.0],["2026-04-20",9.3767,9.6636,9.3767,9.6339,319800.0],["2026-04-21",9.6042,9.7526,9.4855,9.6042,293100.0],["2026-04-22",9.6834,9.8812,9.5251,9.5844,271100.0],["2026-04-23",9.535,9.6537,9.4756,9.535,253100.0],["2026-04-24",9.4658,9.7328,9.4658,9.6537,238800.0],["2026-04-27",9.6141,9.8614,9.4954,9.5152,382600.0],["2026-04-28",9.5548,9.6537,9.4163,9.6339,190000.0],["2026-04-29",9.535,9.6339,9.2679,9.3372,346700.0],["2026-04-30",9.2086,9.2679,8.902,9.1789,347100.0],["2026-05-01",9.1789,9.3174,9.0701,9.2877,416800.0],["2026-05-04",9.1888,9.1888,8.2689,8.714,626000.0],["2026-05-05",8.8228,9.1789,8.7833,9.0404,238100.0],["2026-05-06",9.0701,9.446,9.0503,9.1888,352500.0],["2026-05-07",9.2284,9.4658,8.5657,9.2976,803300.0],["2026-05-08",9.2481,9.446,8.8921,9.1196,590400.0],["2026-05-11",9.0404,9.2877,8.5657,8.6547,503000.0],["2026-05-12",8.4964,8.6448,8.3777,8.5162,465800.0],["2026-05-13",8.4173,8.7239,8.3777,8.625,425800.0],["2026-05-14",8.6745,8.8031,8.4766,8.536,240400.0],["2026-05-15",8.4272,8.5756,8.081,8.1008,366800.0],["2026-05-18",8.1601,8.4074,8.0414,8.2195,410300.0],["2026-05-19",8.0612,8.3184,7.7744,8.0118,546700.0],["2026-05-20",7.9524,8.4668,7.9227,8.4668,351600.0],["2026-05-21",8.3184,8.6349,8.1206,8.4766,334100.0],["2026-05-22",8.4865,8.6844,8.4668,8.6448,288700.0],["2026-05-26",8.7041,9.0305,8.625,8.8031,367400.0],["2026-05-27",8.9119,9.1789,8.7635,8.9811,533200.0],["2026-05-28",8.8822,9.1789,8.8228,9.08,518100.0],["2026-05-29",9.1,9.13,8.81,8.88,335800.0],["2026-06-01",8.7,8.7,7.86,7.91,534100.0],["2026-06-02",7.93,8.3,7.91,8.2,327400.0],["2026-06-03",8.06,8.15,7.56,7.58,587100.0],["2026-06-04",7.73,7.87,7.52,7.68,437200.0],["2026-06-05",7.57,7.66,7.4,7.44,346800.0],["2026-06-08",7.6,7.72,7.35,7.56,560700.0],["2026-06-09",7.64,7.85,7.46,7.69,400400.0],["2026-06-10",7.67,7.97,7.67,7.88,602100.0],["2026-06-11",7.89,7.96,7.68,7.93,704900.0],["2026-06-12",8.05,8.22,8.01,8.13,391300.0],["2026-06-15",8.29,8.38,8.05,8.12,385600.0],["2026-06-16",8.13,8.22,7.95,8.13,320600.0],["2026-06-17",8.07,8.25,7.66,7.8,400400.0],["2026-06-18",7.83,8.01,7.78,7.92,1188500.0],["2026-06-22",7.85,7.96,7.8,7.88,374400.0],["2026-06-23",7.79,8.01,7.69,7.82,896400.0],["2026-06-24",7.83,8.07,7.73,8.07,502400.0],["2026-06-25",8.02,8.26,7.89,8.0,485100.0],["2026-06-26",7.94,8.2,7.79,8.19,1542900.0],["2026-06-29",8.05,8.05,7.63,7.66,471900.0],["2026-06-30",7.7,7.71,7.43,7.57,383700.0],["2026-07-01",7.57,7.71,7.42,7.44,403000.0],["2026-07-02",7.51,7.67,7.13,7.22,408500.0],["2026-07-06",7.22,7.58,7.07,7.46,487000.0],["2026-07-07",7.54,7.95,7.44,7.76,812000.0],["2026-07-08",7.6,7.5783,7.18,7.43,785159.0],["2026-07-09",7.47,7.72,7.32,7.7,452037.769944],["2026-07-10",7.76,7.83,7.6525,7.81,401890.466758],["2026-07-13",7.79,8.14,7.65,7.78,603137.739223],["2026-07-14",7.84,7.99,7.7,7.73,611818.9134],["2026-07-15",7.77,7.92,7.7,7.76,317199.074002],["2026-07-16",7.78,8.245,7.745,8.21,371670.682664],["2026-07-30",8.64,8.64,8.3,8.56,453616.43294],["2026-07-31",8.48,8.85,8.365,8.73,462493.633206],["2026-08-03",8.91,9.2,8.86,9.07,469631.720243],["2026-08-04",9.01,9.26,8.98,9.2,618138.326135],["2026-08-05",9.24,9.63,9.0882,9.57,525642.099752],["2026-08-06",10.735,11.845,10.1,11.68,1257399.256619],["2026-08-07",11.39,12.89,11.26,12.89,1414620.921864],["2026-08-10",12.9,13.55,12.4,12.58,409095.665204],["2026-08-11",12.75,13.36,12.75,12.8,883169.967195],["2026-08-12",12.69,12.89,12.37,12.5,591787.267379],["2026-08-13",12.53,12.575,11.79,12.09,666289.889448],["2026-08-14",12.15,12.3,11.861,12.21,573534.12913]]}