{"t":"RELX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-10-06",2.6814,2.6814,2.6541,2.6678,397200.0],["1994-10-07",2.6814,2.7086,2.6814,2.7086,104800.0],["1994-10-10",2.7086,2.7086,2.7086,2.7086,2400.0],["1994-10-11",2.7222,2.7222,2.7222,2.7222,6400.0],["1994-10-12",2.7222,2.7222,2.7222,2.7222,7600.0],["1994-10-13",2.7086,2.7086,2.7086,2.7086,8000.0],["1994-10-14",2.7086,2.7086,2.7086,2.7086,400.0],["1994-10-17",2.7222,2.7222,2.7222,2.7222,12800.0],["1994-10-18",2.7222,2.7222,2.7222,2.7222,400.0],["1994-10-19",2.695,2.7086,2.695,2.7086,4400.0],["1994-10-20",2.695,2.695,2.695,2.695,4000.0],["1994-10-21",2.695,2.695,2.695,2.695,800.0],["1994-10-24",2.695,2.695,2.695,2.695,0.0],["1994-10-25",2.7086,2.7086,2.7086,2.7086,1600.0],["1994-10-26",2.7086,2.7086,2.6814,2.6814,800.0],["1994-10-27",2.6814,2.6814,2.6814,2.6814,0.0],["1994-10-28",2.6814,2.6814,2.6814,2.6814,0.0],["1994-10-31",2.695,2.695,2.695,2.695,800.0],["1994-11-01",2.695,2.695,2.695,2.695,800.0],["1994-11-02",2.695,2.695,2.695,2.695,0.0],["1994-11-03",2.695,2.695,2.695,2.695,0.0],["1994-11-04",2.6814,2.695,2.6814,2.695,4800.0],["1994-11-07",2.695,2.695,2.695,2.695,800.0],["1994-11-08",2.6814,2.6814,2.6814,2.6814,800.0],["1994-11-09",2.6814,2.6814,2.6814,2.6814,0.0],["1994-11-10",2.6814,2.695,2.6814,2.6814,7600.0],["1994-11-11",2.6814,2.6814,2.6814,2.6814,0.0],["1994-11-14",2.6814,2.695,2.6814,2.695,2400.0],["1994-11-15",2.7086,2.7222,2.7086,2.7222,26400.0],["1994-11-16",2.7222,2.7222,2.7222,2.7222,1600.0],["1994-11-17",2.7222,2.7222,2.7222,2.7222,400.0],["1994-11-18",2.7222,2.7222,2.7222,2.7222,2000.0],["1994-11-21",2.7358,2.7358,2.7358,2.7358,3600.0],["1994-11-22",2.7358,2.7358,2.7358,2.7358,800.0],["1994-11-23",2.7086,2.7086,2.7086,2.7086,22000.0],["1994-11-25",2.7222,2.7222,2.7222,2.7222,800.0],["1994-11-28",2.7222,2.7222,2.7222,2.7222,0.0],["1994-11-29",2.7086,2.7086,2.7086,2.7086,800.0],["1994-11-30",2.7222,2.7222,2.7222,2.7222,400.0],["1994-12-01",2.7222,2.7222,2.7222,2.7222,0.0],["1994-12-02",2.695,2.695,2.695,2.695,4400.0],["1994-12-05",2.695,2.695,2.695,2.695,0.0],["1994-12-06",2.7086,2.7086,2.7086,2.7086,400.0],["1994-12-07",2.7086,2.7086,2.7086,2.7086,0.0],["1994-12-08",2.7086,2.7086,2.695,2.695,13600.0],["1994-12-09",2.6541,2.6541,2.6541,2.6541,4000.0],["1994-12-12",2.6541,2.6541,2.6541,2.6541,0.0],["1994-12-13",2.6541,2.6541,2.6405,2.6405,20000.0],["1994-12-14",2.6405,2.6405,2.6405,2.6405,800.0],["1994-12-15",2.6405,2.6405,2.6405,2.6405,0.0],["1994-12-16",2.6405,2.6405,2.6405,2.6405,0.0],["1994-12-19",2.6541,2.6678,2.6541,2.6678,2400.0],["1994-12-20",2.6678,2.6678,2.6678,2.6678,0.0],["1994-12-21",2.6405,2.7086,2.6405,2.7086,12800.0],["1994-12-22",2.7086,2.7086,2.7086,2.7086,0.0],["1994-12-23",2.7086,2.7086,2.7086,2.7086,0.0],["1994-12-27",2.695,2.695,2.695,2.695,2000.0],["1994-12-28",2.695,2.695,2.695,2.695,0.0],["1994-12-29",2.695,2.695,2.695,2.695,0.0],["1994-12-30",2.695,2.695,2.695,2.695,0.0],["1995-01-03",2.7222,2.7222,2.7222,2.7222,400.0],["1995-01-04",2.7222,2.7222,2.7222,2.7222,0.0],["1995-01-05",2.7222,2.7222,2.7222,2.7222,4000.0],["1995-01-06",2.7222,2.7222,2.7222,2.7222,0.0],["1995-01-09",2.6541,2.6541,2.6541,2.6541,2000.0],["1995-01-10",2.6541,2.6541,2.6541,2.6541,0.0],["1995-01-11",2.6678,2.6678,2.6678,2.6678,4000.0],["1995-01-12",2.6678,2.6678,2.6678,2.6678,0.0],["1995-01-13",2.6678,2.6678,2.6678,2.6678,39600.0],["1995-01-16",2.6678,2.6678,2.6678,2.6678,0.0],["1995-01-17",2.695,2.7222,2.695,2.695,66000.0],["1995-01-18",2.6678,2.6678,2.6678,2.6678,400.0],["1995-01-19",2.6269,2.6269,2.6269,2.6269,2000.0],["1995-01-20",2.6269,2.6269,2.6269,2.6269,0.0],["1995-01-23",2.6133,2.6133,2.5861,2.6133,37600.0],["1995-01-24",2.6133,2.6133,2.6133,2.6133,0.0],["1995-01-25",2.6133,2.6133,2.6133,2.6133,4000.0],["1995-01-26",2.6133,2.6133,2.6133,2.6133,0.0],["1995-01-27",2.6133,2.6133,2.6133,2.6133,0.0],["1995-01-30",2.6133,2.6133,2.6133,2.6133,0.0],["1995-01-31",2.6133,2.6133,2.6133,2.6133,0.0],["1995-02-01",2.5861,2.5861,2.5589,2.5589,2000.0],["1995-02-02",2.5861,2.6133,2.5861,2.5861,6000.0],["1995-02-03",2.5861,2.5861,2.5861,2.5861,400.0],["1995-02-06",2.5589,2.5589,2.5589,2.5589,400.0],["1995-02-07",2.5589,2.5589,2.5589,2.5589,0.0],["1995-02-08",2.5589,2.5589,2.5589,2.5589,0.0],["1995-02-09",2.5589,2.5589,2.5589,2.5589,0.0],["1995-02-10",2.6133,2.6405,2.6133,2.6405,36800.0],["1995-02-13",2.6405,2.6405,2.6405,2.6405,0.0],["1995-02-14",2.5589,2.5589,2.5589,2.5589,400.0],["1995-02-15",2.5589,2.5589,2.5589,2.5589,0.0],["1995-02-16",2.5589,2.5589,2.5589,2.5589,0.0],["1995-02-17",2.5589,2.5589,2.5589,2.5589,0.0],["1995-02-21",2.5044,2.5044,2.5044,2.5044,800.0],["1995-02-22",2.518,2.518,2.518,2.518,400.0],["1995-02-23",2.518,2.518,2.518,2.518,0.0],["1995-02-24",2.5589,2.5861,2.5589,2.5861,5600.0],["1995-02-27",2.5861,2.5861,2.5861,2.5861,0.0],["1995-02-28",2.5589,2.5589,2.5453,2.5589,3200.0],["1995-03-01",2.5589,2.5589,2.5589,2.5589,0.0],["1995-03-02",2.5453,2.5453,2.5453,2.5453,400.0],["1995-03-03",2.5589,2.5861,2.5589,2.5725,8000.0],["1995-03-06",2.6405,2.6405,2.6405,2.6405,800.0],["1995-03-07",2.6405,2.6405,2.6405,2.6405,0.0],["1995-03-08",2.6405,2.6405,2.6405,2.6405,0.0],["1995-03-09",2.6133,2.6133,2.5589,2.5861,27600.0],["1995-03-10",2.5725,2.5725,2.5044,2.5044,22000.0],["1995-03-13",2.4772,2.4772,2.4772,2.4772,800.0],["1995-03-14",2.4908,2.4908,2.4908,2.4908,40000.0],["1995-03-15",2.5861,2.6269,2.5861,2.6269,28800.0],["1995-03-16",2.6405,2.6678,2.6405,2.6678,49200.0],["1995-03-17",2.6678,2.6678,2.6678,2.6678,0.0],["1995-03-20",2.6814,2.6814,2.6814,2.6814,4000.0],["1995-03-21",2.6814,2.6814,2.6814,2.6814,400.0],["1995-03-22",2.6814,2.6814,2.6814,2.6814,0.0],["1995-03-23",2.6678,2.6678,2.6678,2.6678,400.0],["1995-03-24",2.6678,2.6678,2.6678,2.6678,0.0],["1995-03-27",2.7086,2.7086,2.6814,2.6814,4800.0],["1995-03-28",2.6814,2.6814,2.6814,2.6814,0.0],["1995-03-29",2.6814,2.6814,2.6814,2.6814,400.0],["1995-03-30",2.7086,2.7086,2.7086,2.7086,800.0],["1995-03-31",2.6814,2.6814,2.6678,2.6678,4400.0],["1995-04-03",2.695,2.695,2.695,2.695,1600.0],["1995-04-04",2.7222,2.763,2.7222,2.7222,4000.0],["1995-04-05",2.7222,2.7222,2.7222,2.7222,0.0],["1995-04-06",2.7222,2.7222,2.7222,2.7222,0.0],["1995-04-07",2.7222,2.7358,2.7222,2.7358,3200.0],["1995-04-10",2.7358,2.7358,2.7358,2.7358,0.0],["1995-04-11",2.7494,2.7494,2.7494,2.7494,1600.0],["1995-04-12",2.7494,2.7494,2.7494,2.7494,3200.0],["1995-04-13",2.7494,2.7494,2.7494,2.7494,0.0],["1995-04-17",2.695,2.7222,2.695,2.7222,4000.0],["1995-04-18",2.7766,2.7766,2.7766,2.7766,2400.0],["1995-04-19",2.7766,2.7766,2.7766,2.7766,0.0],["1995-04-20",2.7903,2.7903,2.7903,2.7903,400.0],["1995-04-21",2.7903,2.7903,2.7903,2.7903,400.0],["1995-04-24",2.7903,2.7903,2.7903,2.7903,400.0],["1995-04-25",2.7903,2.7903,2.7903,2.7903,0.0],["1995-04-26",2.8311,2.8311,2.8311,2.8311,800.0],["1995-04-27",2.8311,2.8311,2.8311,2.8311,0.0],["1995-04-28",2.8311,2.8311,2.8311,2.8311,800.0],["1995-05-01",2.8311,2.8311,2.8311,2.8311,0.0],["1995-05-02",2.8583,2.8855,2.8583,2.8855,2400.0],["1995-05-03",2.94,2.94,2.94,2.94,800.0],["1995-05-04",2.94,2.94,2.94,2.94,0.0],["1995-05-05",2.94,2.94,2.94,2.94,0.0],["1995-05-08",2.9014,2.9014,2.9014,2.9014,400.0],["1995-05-09",2.9014,2.9014,2.9014,2.9014,0.0],["1995-05-10",2.8741,2.8741,2.8741,2.8741,400.0],["1995-05-11",2.8741,2.8741,2.8741,2.8741,0.0],["1995-05-12",2.9014,2.9699,2.9014,2.9562,51200.0],["1995-05-15",2.9562,2.9562,2.9562,2.9562,800.0],["1995-05-16",2.9562,2.9562,2.9562,2.9562,0.0],["1995-05-17",2.9699,2.9699,2.9699,2.9699,4000.0],["1995-05-18",2.9699,2.9699,2.9699,2.9699,0.0],["1995-05-19",2.8467,2.8467,2.8467,2.8467,800.0],["1995-05-22",2.8741,2.8741,2.8467,2.8467,2000.0],["1995-05-23",2.8467,2.8467,2.8467,2.8467,0.0],["1995-05-24",2.8467,2.8467,2.8467,2.8467,400.0],["1995-05-25",2.9972,2.9972,2.9972,2.9972,20000.0],["1995-05-26",3.0109,3.0109,3.0109,3.0109,1200.0],["1995-05-30",3.0109,3.0109,3.0109,3.0109,0.0],["1995-05-31",3.0109,3.0109,3.0109,3.0109,400.0],["1995-06-01",3.0109,3.0109,3.0109,3.0109,0.0],["1995-06-02",2.9699,2.9699,2.9699,2.9699,400.0],["1995-06-05",2.9699,2.9699,2.9699,2.9699,0.0],["1995-06-06",3.0109,3.0109,3.0109,3.0109,1600.0],["1995-06-07",3.0109,3.052,3.0109,3.052,21200.0],["1995-06-08",3.052,3.052,3.052,3.052,2000.0],["1995-06-09",3.052,3.052,3.052,3.052,0.0],["1995-06-12",2.9836,2.9836,2.9836,2.9836,3600.0],["1995-06-13",2.9562,3.0109,2.9562,3.0109,31200.0],["1995-06-14",3.0109,3.0109,3.0109,3.0109,0.0],["1995-06-15",3.0109,3.0109,3.0109,3.0109,0.0],["1995-06-16",3.0109,3.0109,3.0109,3.0109,0.0],["1995-06-19",3.0109,3.0109,3.0109,3.0109,0.0],["1995-06-20",3.0109,3.0109,3.0109,3.0109,400.0],["1995-06-21",2.9972,3.0109,2.9972,3.0109,3200.0],["1995-06-22",2.9836,3.1752,2.9836,3.1752,73200.0],["1995-06-23",3.1752,3.1752,3.1752,3.1752,0.0],["1995-06-26",3.1204,3.1341,3.1204,3.1341,20400.0],["1995-06-27",3.1341,3.1341,3.093,3.093,14000.0],["1995-06-28",3.1067,3.1067,3.1067,3.1067,400.0],["1995-06-29",3.1067,3.1067,3.1067,3.1067,2400.0],["1995-06-30",3.1067,3.1067,3.1067,3.1067,1200.0],["1995-07-03",3.1067,3.1067,3.1067,3.1067,0.0],["1995-07-05",3.1067,3.1067,3.1067,3.1067,0.0],["1995-07-06",3.1067,3.1067,3.1067,3.1067,0.0],["1995-07-07",3.1067,3.2436,3.1067,3.2436,27200.0],["1995-07-10",3.2436,3.2436,3.1752,3.1752,9600.0],["1995-07-11",3.1752,3.1752,3.1752,3.1752,0.0],["1995-07-12",3.1752,3.1752,3.1752,3.1752,0.0],["1995-07-13",3.1752,3.1752,3.1752,3.1752,0.0],["1995-07-14",3.1752,3.1752,3.1752,3.1752,0.0],["1995-07-17",3.2025,3.2025,3.2025,3.2025,11600.0],["1995-07-18",3.2846,3.312,3.2846,3.312,3200.0],["1995-07-19",3.2983,3.2983,3.2299,3.2299,4000.0],["1995-07-20",3.2299,3.2299,3.2299,3.2299,0.0],["1995-07-21",3.2299,3.2299,3.2299,3.2299,0.0],["1995-07-24",3.2573,3.2573,3.2573,3.2573,3200.0],["1995-07-25",3.2573,3.2573,3.2573,3.2573,0.0],["1995-07-26",3.2573,3.2573,3.2573,3.2573,0.0],["1995-07-27",3.2573,3.2573,3.2573,3.2573,0.0],["1995-07-28",3.2846,3.2846,3.2846,3.2846,800.0],["1995-07-31",3.2573,3.2573,3.2573,3.2573,4000.0],["1995-08-01",3.2573,3.2573,3.2573,3.2573,0.0],["1995-08-02",3.312,3.312,3.312,3.312,4000.0],["1995-08-03",3.312,3.312,3.312,3.312,0.0],["1995-08-04",3.312,3.312,3.312,3.312,0.0],["1995-08-07",3.312,3.312,3.312,3.312,0.0],["1995-08-08",3.312,3.312,3.312,3.312,0.0],["1995-08-09",3.312,3.312,3.312,3.312,800.0],["1995-08-10",3.312,3.312,3.312,3.312,400.0],["1995-08-11",3.2846,3.312,3.2846,3.312,1200.0],["1995-08-14",3.312,3.312,3.312,3.312,1600.0],["1995-08-15",3.312,3.312,3.2573,3.312,10800.0],["1995-08-16",3.312,3.312,3.312,3.312,0.0],["1995-08-17",3.312,3.312,3.312,3.312,0.0],["1995-08-18",3.312,3.312,3.312,3.312,0.0],["1995-08-21",3.2573,3.2573,3.2573,3.2573,1200.0],["1995-08-22",3.2846,3.3394,3.2573,3.2573,108000.0],["1995-08-23",3.2573,3.2573,3.2573,3.2573,0.0],["1995-08-24",3.271,3.271,3.271,3.271,400.0],["1995-08-25",3.271,3.271,3.271,3.271,0.0],["1995-08-28",3.2627,3.2627,3.2627,3.2627,800.0],["1995-08-29",3.2627,3.2627,3.2627,3.2627,0.0],["1995-08-30",3.2627,3.2627,3.2627,3.2627,0.0],["1995-08-31",3.2627,3.2627,3.2627,3.2627,0.0],["1995-09-01",3.2627,3.2627,3.2627,3.2627,0.0],["1995-09-05",3.2627,3.2627,3.2627,3.2627,0.0],["1995-09-06",3.2627,3.2627,3.2627,3.2627,0.0],["1995-09-07",3.2627,3.2627,3.2627,3.2627,0.0],["1995-09-08",3.4286,3.4286,3.4286,3.4286,2000.0],["1995-09-11",3.4286,3.4286,3.4286,3.4286,0.0],["1995-09-12",3.4286,3.4286,3.4286,3.4286,22800.0],["1995-09-13",3.4286,3.4286,3.4286,3.4286,3200.0],["1995-09-14",3.4009,3.4009,3.4009,3.4009,400.0],["1995-09-15",3.4009,3.4009,3.4009,3.4009,0.0],["1995-09-18",3.4009,3.4009,3.4009,3.4009,0.0],["1995-09-19",3.4147,3.4147,3.4147,3.4147,1200.0],["1995-09-20",3.4147,3.4147,3.4147,3.4147,13200.0],["1995-09-21",3.4147,3.4147,3.4147,3.4147,0.0],["1995-09-22",3.4147,3.4147,3.4147,3.4147,0.0],["1995-09-25",3.4147,3.4147,3.4147,3.4147,0.0],["1995-09-26",3.4147,3.4147,3.4147,3.4147,800.0],["1995-09-27",3.4147,3.4147,3.4147,3.4147,0.0],["1995-09-28",3.4147,3.4147,3.4147,3.4147,0.0],["1995-09-29",3.4147,3.4147,3.4147,3.4147,0.0],["1995-10-02",3.4147,3.4147,3.4147,3.4147,0.0],["1995-10-03",3.3456,3.3594,3.3456,3.3594,4800.0],["1995-10-04",3.3594,3.3594,3.3594,3.3594,0.0],["1995-10-05",3.3594,3.3594,3.3594,3.3594,0.0],["1995-10-06",3.318,3.318,3.318,3.318,400.0],["1995-10-09",3.3456,3.3456,3.3456,3.3456,2400.0],["1995-10-10",3.318,3.318,3.2903,3.2903,4000.0],["1995-10-11",3.2903,3.2903,3.2903,3.2903,0.0],["1995-10-12",3.2903,3.2903,3.2903,3.2903,0.0],["1995-10-13",3.2903,3.2903,3.2903,3.2903,0.0],["1995-10-16",3.2903,3.2903,3.2903,3.2903,0.0],["1995-10-17",3.2903,3.2903,3.2903,3.2903,0.0],["1995-10-18",3.3041,3.3041,3.3041,3.3041,1200.0],["1995-10-19",3.3041,3.3041,3.3041,3.3041,0.0],["1995-10-20",3.3041,3.3041,3.3041,3.3041,0.0],["1995-10-23",3.3041,3.3041,3.3041,3.3041,0.0],["1995-10-24",3.3041,3.3041,3.3041,3.3041,0.0],["1995-10-25",3.3041,3.3041,3.3041,3.3041,0.0],["1995-10-26",3.3041,3.3041,3.3041,3.3041,0.0],["1995-10-27",3.3041,3.3041,3.3041,3.3041,1200.0],["1995-10-30",3.318,3.318,3.318,3.318,4800.0],["1995-10-31",3.318,3.318,3.318,3.318,0.0],["1995-11-01",3.318,3.318,3.318,3.318,0.0],["1995-11-02",3.318,3.318,3.318,3.318,0.0],["1995-11-03",3.318,3.318,3.318,3.318,1200.0],["1995-11-06",3.318,3.318,3.318,3.318,0.0],["1995-11-07",3.3733,3.3733,3.3733,3.3733,5200.0],["1995-11-08",3.3733,3.3733,3.3733,3.3733,400.0],["1995-11-09",3.3733,3.3733,3.3733,3.3733,2800.0],["1995-11-10",3.3733,3.3733,3.3733,3.3733,0.0],["1995-11-13",3.318,3.318,3.318,3.318,800.0],["1995-11-14",3.318,3.318,3.318,3.318,0.0],["1995-11-15",3.318,3.318,3.318,3.318,0.0],["1995-11-16",3.3733,3.3733,3.3733,3.3733,8400.0],["1995-11-17",3.3733,3.3733,3.3733,3.3733,0.0],["1995-11-20",3.3733,3.3733,3.3733,3.3733,0.0],["1995-11-21",3.3733,3.3733,3.3733,3.3733,0.0],["1995-11-22",3.3733,3.3733,3.3733,3.3733,800.0],["1995-11-24",3.3733,3.3733,3.3733,3.3733,0.0],["1995-11-27",3.3733,3.3733,3.3733,3.3733,0.0],["1995-11-28",3.3733,3.3733,3.3733,3.3733,0.0],["1995-11-29",3.3733,3.3733,3.3733,3.3733,0.0],["1995-11-30",3.3733,3.3733,3.3733,3.3733,27200.0],["1995-12-01",3.3733,3.3733,3.3733,3.3733,0.0],["1995-12-04",3.3733,3.3733,3.3733,3.3733,0.0],["1995-12-05",3.3733,3.3733,3.3733,3.3733,800.0],["1995-12-06",3.3733,3.3733,3.3733,3.3733,0.0],["1995-12-07",3.3456,3.4562,3.3456,3.4562,405200.0],["1995-12-08",3.3733,3.3733,3.3733,3.3733,220000.0],["1995-12-11",3.3733,3.3733,3.3733,3.3733,0.0],["1995-12-12",3.3456,3.3456,3.318,3.318,4000.0],["1995-12-13",3.318,3.318,3.318,3.318,0.0],["1995-12-14",3.318,3.4286,3.318,3.4286,60400.0],["1995-12-15",3.4009,3.4286,3.3871,3.3871,400000.0],["1995-12-18",3.318,3.318,3.318,3.318,1600.0],["1995-12-19",3.3456,3.3456,3.3456,3.3456,6000.0],["1995-12-20",3.2903,3.2903,3.2903,3.2903,40000.0],["1995-12-21",3.318,3.318,3.318,3.318,5600.0],["1995-12-22",3.318,3.318,3.318,3.318,0.0],["1995-12-26",3.318,3.318,3.318,3.318,1200.0],["1995-12-27",3.318,3.318,3.318,3.318,0.0],["1995-12-28",3.318,3.318,3.318,3.318,0.0],["1995-12-29",3.318,3.318,3.318,3.318,0.0],["1996-01-02",3.318,3.318,3.318,3.318,1200.0],["1996-01-03",3.318,3.318,3.318,3.318,0.0],["1996-01-04",3.4286,3.4286,3.4286,3.4286,1600.0],["1996-01-05",3.4286,3.4839,3.4286,3.4839,4800.0],["1996-01-08",3.4839,3.4839,3.4839,3.4839,800.0],["1996-01-09",3.4839,3.4839,3.4839,3.4839,0.0],["1996-01-10",3.4839,3.4839,3.4839,3.4839,0.0],["1996-01-11",3.4839,3.4839,3.4839,3.4839,0.0],["1996-01-12",3.4839,3.4839,3.4839,3.4839,800.0],["1996-01-15",3.3733,3.3733,3.3733,3.3733,2400.0],["1996-01-16",3.3733,3.3733,3.3733,3.3733,0.0],["1996-01-17",3.3733,3.3733,3.3733,3.3733,0.0],["1996-01-18",3.3871,3.3871,3.3871,3.3871,800.0],["1996-01-19",3.3871,3.3871,3.3871,3.3871,0.0],["1996-01-22",3.3871,3.3871,3.3871,3.3871,0.0],["1996-01-23",3.3871,3.3871,3.3871,3.3871,0.0],["1996-01-24",3.3871,3.3871,3.3871,3.3871,0.0],["1996-01-25",3.3871,3.3871,3.3871,3.3871,0.0],["1996-01-26",3.3871,3.3871,3.3871,3.3871,0.0],["1996-01-29",3.3456,3.3456,3.3456,3.3456,400.0],["1996-01-30",3.3456,3.3456,3.3456,3.3456,0.0],["1996-01-31",3.4286,3.4286,3.4286,3.4286,4000.0],["1996-02-01",3.4009,3.4147,3.4009,3.4147,3600.0],["1996-02-02",3.4147,3.4147,3.4147,3.4147,0.0],["1996-02-05",3.4147,3.4147,3.4147,3.4147,1200.0],["1996-02-06",3.4009,3.4286,3.4009,3.4286,2400.0],["1996-02-07",3.4562,3.4562,3.4286,3.4286,4400.0],["1996-02-08",3.4286,3.4286,3.4286,3.4286,0.0],["1996-02-09",3.4009,3.4009,3.4009,3.4009,800.0],["1996-02-12",3.4562,3.4562,3.4562,3.4562,4000.0],["1996-02-13",3.4839,3.4839,3.4839,3.4839,4000.0],["1996-02-14",3.4839,3.4839,3.4839,3.4839,1200.0],["1996-02-15",3.4839,3.4839,3.4839,3.4839,800.0],["1996-02-16",3.4839,3.4839,3.4839,3.4839,0.0],["1996-02-20",3.5392,3.5392,3.5392,3.5392,20000.0],["1996-02-21",3.5392,3.5392,3.5392,3.5392,800.0],["1996-02-22",3.5668,3.5668,3.5668,3.5668,800.0],["1996-02-23",3.5668,3.5668,3.5668,3.5668,0.0],["1996-02-26",3.5115,3.5115,3.5115,3.5115,2000.0],["1996-02-27",3.4839,3.4839,3.4839,3.4839,2400.0],["1996-02-28",3.4562,3.4562,3.4562,3.4562,400.0],["1996-02-29",3.4562,3.4562,3.4562,3.4562,36000.0],["1996-03-01",3.5392,3.5392,3.5392,3.5392,18000.0],["1996-03-04",3.5668,3.5945,3.5668,3.5945,2800.0],["1996-03-05",3.5945,3.5945,3.5945,3.5945,400.0],["1996-03-06",3.6498,3.6498,3.6498,3.6498,1200.0],["1996-03-07",3.6498,3.6498,3.6498,3.6498,4400.0],["1996-03-08",3.6221,3.6221,3.6221,3.6221,2000.0],["1996-03-11",3.6221,3.6221,3.6221,3.6221,0.0],["1996-03-12",3.6221,3.6221,3.6221,3.6221,0.0],["1996-03-13",3.6221,3.6221,3.6221,3.6221,0.0],["1996-03-14",3.7604,3.7604,3.7604,3.7604,4000.0],["1996-03-15",3.7051,3.7051,3.7051,3.7051,2000.0],["1996-03-18",3.7189,3.8433,3.7189,3.8433,35200.0],["1996-03-19",3.8433,3.8433,3.8157,3.8157,20000.0],["1996-03-20",3.7604,3.7604,3.7604,3.7604,1600.0],["1996-03-21",3.8018,3.8018,3.7742,3.7742,109200.0],["1996-03-22",3.7742,3.7742,3.7742,3.7742,1200.0],["1996-03-25",3.7742,3.7742,3.7742,3.7742,0.0],["1996-03-26",3.7742,3.7742,3.7742,3.7742,0.0],["1996-03-27",3.7742,3.7742,3.7742,3.7742,1600.0],["1996-03-28",3.7742,3.7742,3.7742,3.7742,3200.0],["1996-03-29",3.7051,3.7051,3.7051,3.7051,20400.0],["1996-04-01",3.7327,3.8157,3.7327,3.788,12800.0],["1996-04-02",3.788,3.788,3.788,3.788,2000.0],["1996-04-03",3.788,3.788,3.788,3.788,0.0],["1996-04-04",3.9263,3.9263,3.9263,3.9263,20000.0],["1996-04-08",3.9263,3.9263,3.9263,3.9263,400.0],["1996-04-09",3.9263,3.9263,3.9263,3.9263,0.0],["1996-04-10",3.9263,3.9263,3.9263,3.9263,800.0],["1996-04-11",3.9816,3.9816,3.9816,3.9816,25600.0],["1996-04-12",3.9677,3.9816,3.9677,3.9816,3200.0],["1996-04-15",3.9539,3.9539,3.9539,3.9539,400.0],["1996-04-16",4.0092,4.0092,4.0092,4.0092,400.0],["1996-04-17",4.0092,4.0092,4.0092,4.0092,3200.0],["1996-04-18",3.9263,3.9263,3.8986,3.8986,3200.0],["1996-04-19",3.8986,3.8986,3.8986,3.8986,2000.0],["1996-04-22",3.871,4.0092,3.871,4.0092,20400.0],["1996-04-23",4.0092,4.0092,4.0092,4.0092,0.0],["1996-04-24",3.9263,3.9263,3.9263,3.9263,2000.0],["1996-04-25",3.788,3.788,3.788,3.788,400.0],["1996-04-26",3.7764,3.7764,3.7764,3.7764,0.0],["1996-04-29",3.7764,3.7764,3.7764,3.7764,0.0],["1996-04-30",3.875,3.875,3.875,3.875,3044000.0],["1996-05-01",3.875,3.875,3.875,3.875,0.0],["1996-05-02",3.875,3.875,3.8328,3.8328,9600.0],["1996-05-03",3.8328,3.8328,3.8328,3.8328,0.0],["1996-05-06",3.8328,3.8328,3.8328,3.8328,400.0],["1996-05-07",3.8328,3.8328,3.8328,3.8328,0.0],["1996-05-08",3.8328,3.8328,3.8328,3.8328,0.0],["1996-05-09",3.8328,3.8328,3.8328,3.8328,0.0],["1996-05-10",3.8328,3.8328,3.8328,3.8328,0.0],["1996-05-13",3.7764,3.8046,3.7764,3.8046,6400.0],["1996-05-14",3.8046,3.8046,3.8046,3.8046,0.0],["1996-05-15",3.8046,3.8046,3.8046,3.8046,0.0],["1996-05-16",3.8046,3.8046,3.8046,3.8046,0.0],["1996-05-17",3.8046,3.8046,3.8046,3.8046,0.0],["1996-05-20",3.8046,3.8046,3.8046,3.8046,0.0],["1996-05-21",3.8046,3.8046,3.8046,3.8046,0.0],["1996-05-22",3.8046,3.8046,3.8046,3.8046,0.0],["1996-05-23",3.8046,3.8046,3.8046,3.8046,0.0],["1996-05-24",3.8046,3.8046,3.8046,3.8046,0.0],["1996-05-28",3.8328,3.8328,3.8328,3.8328,800.0],["1996-05-29",3.8891,3.8891,3.8891,3.8891,1200.0],["1996-05-30",3.8891,3.8891,3.8891,3.8891,800.0],["1996-05-31",3.8891,3.8891,3.8891,3.8891,0.0],["1996-06-03",3.8891,3.8891,3.8891,3.8891,0.0],["1996-06-04",3.8891,3.8891,3.8891,3.8891,0.0],["1996-06-05",3.8891,3.8891,3.8891,3.8891,0.0],["1996-06-06",3.8891,3.8891,3.8891,3.8891,0.0],["1996-06-07",3.8891,3.8891,3.8891,3.8891,2400.0],["1996-06-10",3.8891,3.8891,3.8891,3.8891,400.0],["1996-06-11",3.8328,3.8328,3.8328,3.8328,400.0],["1996-06-12",3.8469,3.8469,3.8469,3.8469,4400.0],["1996-06-13",3.8469,3.8469,3.8469,3.8469,800.0],["1996-06-14",3.8469,3.8469,3.8469,3.8469,0.0],["1996-06-17",3.8046,3.8046,3.8046,3.8046,2400.0],["1996-06-18",3.8046,3.8046,3.8046,3.8046,0.0],["1996-06-19",3.8046,3.8046,3.8046,3.8046,0.0],["1996-06-20",3.8046,3.8046,3.8046,3.8046,0.0],["1996-06-21",3.8046,3.8046,3.8046,3.8046,0.0],["1996-06-24",3.8046,3.8046,3.8046,3.8046,2000.0],["1996-06-25",3.8046,3.8046,3.8046,3.8046,0.0],["1996-06-26",3.8609,3.8891,3.8609,3.8891,84400.0],["1996-06-27",3.8328,3.8328,3.8046,3.8046,40000.0],["1996-06-28",3.8046,3.8046,3.8046,3.8046,0.0],["1996-07-01",3.8187,3.8187,3.8187,3.8187,1600.0],["1996-07-02",3.8187,3.8187,3.8187,3.8187,0.0],["1996-07-03",3.8187,3.8187,3.8187,3.8187,0.0],["1996-07-05",3.8187,3.8187,3.8187,3.8187,4400.0],["1996-07-08",3.8187,3.8187,3.8187,3.8187,0.0],["1996-07-09",3.8469,3.8469,3.8328,3.8328,1600.0],["1996-07-10",3.8328,3.8328,3.8328,3.8328,0.0],["1996-07-11",3.8328,3.8328,3.8328,3.8328,0.0],["1996-07-12",3.8328,3.8328,3.8328,3.8328,0.0],["1996-07-15",3.8328,3.8328,3.8328,3.8328,0.0],["1996-07-16",3.7764,3.7764,3.7482,3.7482,3200.0],["1996-07-17",3.7482,3.7482,3.7482,3.7482,0.0],["1996-07-18",3.7482,3.7482,3.7482,3.7482,0.0],["1996-07-19",3.8187,3.8187,3.8187,3.8187,2000.0],["1996-07-22",3.8187,3.8187,3.8187,3.8187,0.0],["1996-07-23",3.8187,3.8187,3.8187,3.8187,0.0],["1996-07-24",3.8187,3.8187,3.8187,3.8187,0.0],["1996-07-25",3.8187,3.8187,3.8187,3.8187,0.0],["1996-07-26",3.8187,3.8187,3.8187,3.8187,0.0],["1996-07-29",3.7905,3.7905,3.7905,3.7905,3200.0],["1996-07-30",3.8046,3.8046,3.8046,3.8046,400.0],["1996-07-31",3.8046,3.8046,3.8046,3.8046,0.0],["1996-08-01",3.8328,3.8891,3.8328,3.8891,4400.0],["1996-08-02",4.0019,4.0019,4.0019,4.0019,38400.0],["1996-08-05",4.0019,4.0019,4.0019,4.0019,0.0],["1996-08-06",4.0019,4.0019,4.0019,4.0019,0.0],["1996-08-07",4.0019,4.0019,4.0019,4.0019,800.0],["1996-08-08",4.0019,4.0019,4.0019,4.0019,2400.0],["1996-08-09",4.0019,4.0019,4.0019,4.0019,4400.0],["1996-08-12",4.0019,4.0019,4.0019,4.0019,0.0],["1996-08-13",4.0019,4.0019,4.0019,4.0019,0.0],["1996-08-14",4.0019,4.0019,4.0019,4.0019,4000.0],["1996-08-15",4.0019,4.0019,4.0019,4.0019,800.0],["1996-08-16",4.0019,4.0019,4.0019,4.0019,0.0],["1996-08-19",4.0019,4.03,4.0019,4.03,12000.0],["1996-08-20",4.0159,4.0159,4.0159,4.0159,800.0],["1996-08-21",4.0019,4.0019,4.0019,4.0019,1200.0],["1996-08-22",4.03,4.03,4.03,4.03,2400.0],["1996-08-23",4.03,4.03,4.03,4.03,0.0],["1996-08-26",4.03,4.03,4.03,4.03,0.0],["1996-08-27",4.0864,4.0864,4.0864,4.0864,4000.0],["1996-08-28",4.1146,4.1146,4.1146,4.1146,800.0],["1996-08-29",4.1146,4.1146,4.1146,4.1146,0.0],["1996-08-30",4.1223,4.1223,4.1223,4.1223,400.0],["1996-09-03",4.0939,4.0939,4.0939,4.0939,400.0],["1996-09-04",4.0939,4.0939,4.0939,4.0939,3601600.0],["1996-09-05",4.0939,4.0939,4.0939,4.0939,0.0],["1996-09-06",4.0939,4.0939,4.0939,4.0939,0.0],["1996-09-09",4.2076,4.2076,4.2076,4.2076,800.0],["1996-09-10",4.2076,4.2076,4.2076,4.2076,400.0],["1996-09-11",4.2503,4.2503,4.2218,4.2218,120000.0],["1996-09-12",4.236,4.236,4.236,4.236,1600.0],["1996-09-13",4.2076,4.2076,4.2076,4.2076,121200.0],["1996-09-16",4.2076,4.2076,4.2076,4.2076,0.0],["1996-09-17",4.1792,4.1792,4.1792,4.1792,23600.0],["1996-09-18",4.1792,4.1792,4.1792,4.1792,0.0],["1996-09-19",4.1792,4.1792,4.1792,4.1792,0.0],["1996-09-20",4.1792,4.1792,4.1792,4.1792,4800.0],["1996-09-23",4.1792,4.1792,4.1792,4.1792,0.0],["1996-09-24",4.1792,4.1792,4.1792,4.1792,0.0],["1996-09-25",4.1792,4.1792,4.1792,4.1792,0.0],["1996-09-26",4.1792,4.1792,4.1792,4.1792,0.0],["1996-09-27",4.1792,4.1792,4.1792,4.1792,1600.0],["1996-09-30",4.1792,4.1792,4.1792,4.1792,0.0],["1996-10-01",4.2645,4.3213,4.2645,4.3213,27600.0],["1996-10-02",4.2929,4.3355,4.2929,4.3355,2800.0],["1996-10-03",4.3355,4.3355,4.3355,4.3355,0.0],["1996-10-04",4.3213,4.3213,4.3213,4.3213,7600.0],["1996-10-07",4.3213,4.3213,4.3213,4.3213,0.0],["1996-10-08",4.2076,4.2076,4.2076,4.2076,3200.0],["1996-10-09",4.236,4.236,4.236,4.236,800.0],["1996-10-10",4.2076,4.2076,4.2076,4.2076,1200.0],["1996-10-11",4.236,4.2929,4.236,4.2929,7200.0],["1996-10-14",4.2929,4.2929,4.2929,4.2929,0.0],["1996-10-15",4.2929,4.2929,4.2929,4.2929,0.0],["1996-10-16",4.2929,4.2929,4.2929,4.2929,0.0],["1996-10-17",4.2929,4.3355,4.2929,4.3355,4400.0],["1996-10-18",4.3213,4.3213,4.3213,4.3213,2000.0],["1996-10-21",4.2929,4.3498,4.2929,4.3498,3602000.0],["1996-10-22",4.3498,4.3498,4.3498,4.3498,0.0],["1996-10-23",4.3213,4.3213,4.3213,4.3213,44000.0],["1996-10-24",4.3213,4.3213,4.3213,4.3213,0.0],["1996-10-25",4.3498,4.3498,4.3498,4.3498,2400.0],["1996-10-28",4.4208,4.4208,4.3782,4.3782,10400.0],["1996-10-29",4.3498,4.3498,4.3498,4.3498,1200.0],["1996-10-30",4.3498,4.3498,4.3498,4.3498,0.0],["1996-10-31",4.3498,4.3498,4.3498,4.3498,0.0],["1996-11-01",4.3498,4.3498,4.3498,4.3498,0.0],["1996-11-04",4.236,4.236,4.236,4.236,400.0],["1996-11-05",4.236,4.236,4.236,4.236,0.0],["1996-11-06",4.2645,4.2787,4.2076,4.236,10000.0],["1996-11-07",4.2929,4.2929,4.2929,4.2929,2400.0],["1996-11-08",4.236,4.236,4.236,4.236,20000.0],["1996-11-11",4.236,4.236,4.236,4.236,0.0],["1996-11-12",4.236,4.236,4.236,4.236,0.0],["1996-11-13",4.2645,4.2645,4.2645,4.2645,800.0],["1996-11-14",4.2645,4.2645,4.2645,4.2645,0.0],["1996-11-15",4.236,4.236,4.236,4.236,3600.0],["1996-11-18",4.236,4.236,4.236,4.236,0.0],["1996-11-19",4.236,4.236,4.236,4.236,0.0],["1996-11-20",4.236,4.236,4.236,4.236,400.0],["1996-11-21",4.236,4.236,4.236,4.236,0.0],["1996-11-22",4.236,4.236,4.236,4.236,0.0],["1996-11-25",4.3782,4.3782,4.3782,4.3782,6000.0],["1996-11-26",4.3782,4.3782,4.3782,4.3782,0.0],["1996-11-27",4.435,4.435,4.3782,4.3782,4400.0],["1996-11-29",4.3782,4.3782,4.3782,4.3782,0.0],["1996-12-02",4.3498,4.4635,4.3498,4.4635,133200.0],["1996-12-03",4.4635,4.4635,4.4635,4.4635,0.0],["1996-12-04",4.4635,4.4635,4.4635,4.4635,0.0],["1996-12-05",4.3213,4.3213,4.2645,4.2645,6000.0],["1996-12-06",4.2645,4.2645,4.2645,4.2645,0.0],["1996-12-09",4.165,4.1792,4.1507,4.1792,44800.0],["1996-12-10",4.1223,4.1223,4.0655,4.0655,3600.0],["1996-12-11",4.0655,4.0655,4.0655,4.0655,0.0],["1996-12-12",4.037,4.037,4.037,4.037,4800.0],["1996-12-13",4.037,4.037,4.037,4.037,0.0],["1996-12-16",4.037,4.037,4.037,4.037,0.0],["1996-12-17",4.037,4.037,3.9802,3.9802,2400.0],["1996-12-18",3.9802,3.9802,3.9802,3.9802,400.0],["1996-12-19",3.9944,4.0939,3.9944,4.0655,2000.0],["1996-12-20",4.1507,4.1507,4.1507,4.1507,800.0],["1996-12-23",4.1792,4.236,4.1792,4.236,70400.0],["1996-12-24",4.236,4.236,4.236,4.236,0.0],["1996-12-26",4.236,4.236,4.236,4.236,0.0],["1996-12-27",4.3213,4.3213,4.3213,4.3213,5600.0],["1996-12-30",4.3355,4.3355,4.3355,4.3355,5200.0],["1996-12-31",4.2929,4.2929,4.2929,4.2929,800.0],["1997-01-02",4.3213,4.3213,4.3213,4.3213,4400.0],["1997-01-03",4.3213,4.3213,4.3213,4.3213,400.0],["1997-01-06",4.3213,4.3213,4.3213,4.3213,0.0],["1997-01-07",4.236,4.236,4.1792,4.1792,54000.0],["1997-01-08",4.2076,4.2076,4.2076,4.2076,2400.0],["1997-01-09",4.2076,4.2076,4.2076,4.2076,0.0],["1997-01-10",4.037,4.037,4.037,4.037,800.0],["1997-01-13",3.9802,3.9802,3.9802,3.9802,9600.0],["1997-01-14",3.9802,3.9802,3.9802,3.9802,0.0],["1997-01-15",3.9802,3.9802,3.9802,3.9802,0.0],["1997-01-16",3.9802,3.9802,3.9802,3.9802,0.0],["1997-01-17",3.8664,3.8664,3.8664,3.8664,94400.0],["1997-01-20",3.8664,3.9233,3.8664,3.9233,1600.0],["1997-01-21",3.8949,3.8949,3.8949,3.8949,12800.0],["1997-01-22",3.9517,3.9517,3.9517,3.9517,4800.0],["1997-01-23",3.966,3.966,3.8664,3.8664,34800.0],["1997-01-24",3.838,3.838,3.8096,3.8096,1200.0],["1997-01-27",3.8664,3.8664,3.8664,3.8664,2000.0],["1997-01-28",3.8664,3.8664,3.8664,3.8664,0.0],["1997-01-29",3.8096,3.8096,3.8096,3.8096,800.0],["1997-01-30",3.8096,3.8096,3.8096,3.8096,0.0],["1997-01-31",3.8949,3.9375,3.8949,3.9375,21600.0],["1997-02-03",3.966,3.966,3.966,3.966,81200.0],["1997-02-04",3.966,3.966,3.966,3.966,0.0],["1997-02-05",3.9802,4.037,3.9802,4.037,15600.0],["1997-02-06",4.037,4.037,4.037,4.037,0.0],["1997-02-07",4.0086,4.0086,4.0086,4.0086,1200.0],["1997-02-10",4.0939,4.0939,4.037,4.037,14800.0],["1997-02-11",4.0939,4.0939,4.0939,4.0939,1600.0],["1997-02-12",4.0939,4.0939,4.0655,4.0939,4000.0],["1997-02-13",4.1507,4.1507,4.0939,4.0939,5200.0],["1997-02-14",4.0939,4.0939,4.0939,4.0939,0.0],["1997-02-18",4.0086,4.0655,4.0086,4.0655,112400.0],["1997-02-19",4.1507,4.1507,4.1507,4.1507,2000.0],["1997-02-20",4.2076,4.3213,4.2076,4.2929,16400.0],["1997-02-21",4.3498,4.3498,4.3498,4.3498,2400.0],["1997-02-24",4.2645,4.2645,4.2645,4.2645,400.0],["1997-02-25",4.2929,4.2929,4.2645,4.2645,3200.0],["1997-02-26",4.2645,4.2645,4.2645,4.2645,0.0],["1997-02-27",4.3213,4.3213,4.3213,4.3213,2000.0],["1997-02-28",4.3498,4.3498,4.3498,4.3498,2800.0],["1997-03-03",4.2645,4.2645,4.236,4.2645,8800.0],["1997-03-04",4.2645,4.2645,4.2645,4.2645,0.0],["1997-03-05",4.2645,4.2645,4.2645,4.2645,0.0],["1997-03-06",4.2645,4.2645,4.2645,4.2645,0.0],["1997-03-07",4.3498,4.4066,4.3498,4.4066,5200.0],["1997-03-10",4.3498,4.3498,4.3498,4.3498,400.0],["1997-03-11",4.3498,4.4066,4.3498,4.4066,149200.0],["1997-03-12",4.2645,4.2645,4.2645,4.2645,3600.0],["1997-03-13",4.2645,4.2645,4.2645,4.2645,400.0],["1997-03-14",4.3213,4.435,4.3213,4.3782,24400.0],["1997-03-17",4.3782,4.3782,4.3782,4.3782,0.0],["1997-03-18",4.2929,4.2929,4.2645,4.2929,4800.0],["1997-03-19",4.2076,4.2076,4.2076,4.2076,21600.0],["1997-03-20",4.037,4.0939,4.037,4.0939,13600.0],["1997-03-21",4.1507,4.1507,4.1507,4.1507,800.0],["1997-03-24",4.0939,4.0939,4.0939,4.0939,5600.0],["1997-03-25",4.0655,4.0655,4.0655,4.0655,1600.0],["1997-03-26",4.1081,4.1792,4.1081,4.1792,2800.0],["1997-03-27",4.2076,4.2076,4.1934,4.1934,1200.0],["1997-03-31",4.1934,4.1934,4.1934,4.1934,0.0],["1997-04-01",4.1934,4.1934,4.1934,4.1934,400.0],["1997-04-02",4.1934,4.1934,4.1934,4.1934,0.0],["1997-04-03",4.1934,4.1934,4.1934,4.1934,0.0],["1997-04-04",4.1934,4.1934,4.1934,4.1934,0.0],["1997-04-07",4.1934,4.1934,4.1934,4.1934,0.0],["1997-04-08",4.2645,4.2645,4.2645,4.2645,4800.0],["1997-04-09",4.2645,4.2645,4.165,4.165,85600.0],["1997-04-10",4.2076,4.2076,4.2076,4.2076,4000.0],["1997-04-11",4.165,4.165,4.165,4.165,800.0],["1997-04-14",4.0939,4.0939,4.0939,4.0939,16000.0],["1997-04-15",4.0939,4.0939,4.0939,4.0939,0.0],["1997-04-16",4.1223,4.1223,4.1223,4.1223,1600.0],["1997-04-17",4.1223,4.1223,4.1223,4.1223,0.0],["1997-04-18",4.165,4.1934,4.165,4.1934,20000.0],["1997-04-21",4.236,4.2929,4.2076,4.2929,16000.0],["1997-04-22",4.2929,4.2929,4.2929,4.2929,0.0],["1997-04-23",4.2664,4.2664,4.2664,4.2664,400.0],["1997-04-24",4.3535,4.3535,4.3535,4.3535,1200.0],["1997-04-25",4.3535,4.3535,4.3535,4.3535,0.0],["1997-04-28",4.2809,4.2809,4.2809,4.2809,400.0],["1997-04-29",4.2809,4.2809,4.2809,4.2809,0.0],["1997-04-30",4.339,4.339,4.339,4.339,2000.0],["1997-05-01",4.339,4.339,4.339,4.339,0.0],["1997-05-02",4.339,4.339,4.339,4.339,1200.0],["1997-05-05",4.3825,4.3825,4.3825,4.3825,800.0],["1997-05-06",4.4551,4.4986,4.4406,4.4986,6000.0],["1997-05-07",4.6147,4.6728,4.6002,4.6002,15200.0],["1997-05-08",4.6437,4.7308,4.6437,4.7308,6000.0],["1997-05-09",4.7018,4.7598,4.7018,4.7018,8800.0],["1997-05-12",4.7163,4.7163,4.6873,4.6873,2800.0],["1997-05-13",4.7888,4.8324,4.7888,4.8034,54000.0],["1997-05-14",4.8034,4.8034,4.8034,4.8034,0.0],["1997-05-15",4.7743,4.7888,4.7743,4.7888,48000.0],["1997-05-16",4.8034,4.8034,4.8034,4.8034,2800.0],["1997-05-19",4.7743,4.7743,4.7743,4.7743,400.0],["1997-05-20",4.8034,4.8034,4.8034,4.8034,800.0],["1997-05-21",4.8034,4.8034,4.8034,4.8034,0.0],["1997-05-22",4.7308,4.7308,4.6728,4.6728,4800.0],["1997-05-23",4.6873,4.6873,4.6873,4.6873,13200.0],["1997-05-27",4.7018,4.7018,4.7018,4.7018,2800.0],["1997-05-28",4.7018,4.7018,4.7018,4.7018,0.0],["1997-05-29",4.6728,4.6728,4.6728,4.6728,12000.0],["1997-05-30",4.6728,4.6728,4.6728,4.6728,800.0],["1997-06-02",4.6582,4.6582,4.6582,4.6582,4000.0],["1997-06-03",4.6582,4.6582,4.6582,4.6582,5200.0],["1997-06-04",4.6002,4.6002,4.6002,4.6002,2000.0],["1997-06-05",4.6002,4.6002,4.5712,4.5712,11200.0],["1997-06-06",4.5567,4.5567,4.5567,4.5567,2800.0],["1997-06-09",4.5857,4.5857,4.5857,4.5857,2000.0],["1997-06-10",4.5857,4.5857,4.5857,4.5857,4000.0],["1997-06-11",4.6002,4.6292,4.5857,4.5857,10000.0],["1997-06-12",4.5857,4.5857,4.5857,4.5857,0.0],["1997-06-13",4.5857,4.5857,4.5857,4.5857,800.0],["1997-06-16",4.6147,4.6147,4.6147,4.6147,400.0],["1997-06-17",4.6147,4.6147,4.6147,4.6147,800.0],["1997-06-18",4.5567,4.5567,4.4406,4.4696,48800.0],["1997-06-19",4.4696,4.4696,4.4696,4.4696,0.0],["1997-06-20",4.4696,4.4696,4.4696,4.4696,0.0],["1997-06-23",4.4841,4.4986,4.4841,4.4841,1600.0],["1997-06-24",4.4841,4.4841,4.4841,4.4841,0.0],["1997-06-25",4.5276,4.5276,4.5276,4.5276,20000.0],["1997-06-26",4.5276,4.5276,4.5276,4.5276,0.0],["1997-06-27",4.5276,4.5567,4.5276,4.5567,800.0],["1997-06-30",4.5857,4.6075,4.5857,4.6075,6800.0],["1997-07-01",4.6002,4.6002,4.6002,4.6002,11600.0],["1997-07-02",4.6075,4.6075,4.5857,4.6002,36000.0],["1997-07-03",4.6002,4.6002,4.6002,4.6002,400.0],["1997-07-07",4.6292,4.6292,4.6292,4.6292,1200.0],["1997-07-08",4.6292,4.6292,4.6292,4.6292,0.0],["1997-07-09",4.6437,4.6437,4.6437,4.6437,2000.0],["1997-07-10",4.6437,4.6437,4.6437,4.6437,0.0],["1997-07-11",4.6437,4.6437,4.6437,4.6437,0.0],["1997-07-14",4.6437,4.6728,4.6365,4.6728,15600.0],["1997-07-15",4.6437,4.6437,4.6147,4.6147,3200.0],["1997-07-16",4.6437,4.7018,4.6437,4.7018,3600.0],["1997-07-17",4.8469,4.8469,4.8469,4.8469,12400.0],["1997-07-18",4.8469,4.8469,4.8396,4.8469,8800.0],["1997-07-21",4.7888,4.7888,4.7888,4.7888,400.0],["1997-07-22",4.7743,4.7743,4.7743,4.7743,400.0],["1997-07-23",4.9049,4.9049,4.8904,4.8904,1600.0],["1997-07-24",4.934,4.9485,4.934,4.9485,14000.0],["1997-07-25",4.8904,4.8904,4.8759,4.8759,8800.0],["1997-07-28",4.8034,4.8034,4.8034,4.8034,172400.0],["1997-07-29",4.8034,4.8034,4.8034,4.8034,0.0],["1997-07-30",4.8034,4.8034,4.8034,4.8034,0.0],["1997-07-31",4.7888,4.7888,4.7888,4.7888,16400.0],["1997-08-01",4.6873,4.6873,4.6873,4.6873,1200.0],["1997-08-04",4.6873,4.6873,4.6728,4.6728,8400.0],["1997-08-05",4.6728,4.6728,4.6582,4.6582,4000.0],["1997-08-06",4.7018,4.7308,4.7018,4.7018,8000.0],["1997-08-07",4.7018,4.7018,4.7018,4.7018,0.0],["1997-08-08",4.2954,4.3825,4.2954,4.3825,16400.0],["1997-08-11",4.3245,4.3535,4.3245,4.3535,6400.0],["1997-08-12",4.3245,4.3245,4.2954,4.3245,49200.0],["1997-08-13",4.2955,4.2955,4.2374,4.2664,9200.0],["1997-08-14",4.2374,4.2374,4.1648,4.1648,18000.0],["1997-08-15",4.1358,4.1358,4.1068,4.1068,12000.0],["1997-08-18",4.0778,4.1213,4.0633,4.0778,40800.0],["1997-08-19",4.1503,4.1939,4.1503,4.1939,99200.0],["1997-08-20",4.2638,4.2638,4.2638,4.2638,4000.0],["1997-08-21",4.2785,4.425,4.2712,4.425,78400.0],["1997-08-22",4.2199,4.2785,4.2199,4.2638,8400.0],["1997-08-25",4.2052,4.2052,4.1906,4.1906,1600.0],["1997-08-26",4.2199,4.2419,4.2199,4.2419,49600.0],["1997-08-27",4.3078,4.3225,4.3078,4.3225,4800.0],["1997-08-28",4.3225,4.3225,4.3225,4.3225,0.0],["1997-08-29",4.2052,4.2199,4.1906,4.2199,1600.0],["1997-09-02",4.3664,4.3664,4.3664,4.3664,2000.0],["1997-09-03",4.3957,4.425,4.3957,4.425,27600.0],["1997-09-04",4.3225,4.3225,4.3078,4.3078,2000.0],["1997-09-05",4.3371,4.3371,4.3371,4.3371,1200.0],["1997-09-08",4.2932,4.2932,4.2932,4.2932,400.0],["1997-09-09",4.2932,4.2932,4.2932,4.2932,0.0],["1997-09-10",4.3078,4.3078,4.2932,4.2932,29600.0],["1997-09-11",4.1393,4.1393,4.1173,4.1393,210800.0],["1997-09-12",4.2492,4.2565,4.2492,4.2565,2000.0],["1997-09-15",4.3078,4.3664,4.3078,4.3518,7600.0],["1997-09-16",4.3957,4.425,4.3957,4.425,4800.0],["1997-09-17",4.4104,4.4177,4.4104,4.4177,3600.0],["1997-09-18",4.4323,4.469,4.4323,4.469,6000.0],["1997-09-19",4.3664,4.3811,4.3664,4.3664,5600.0],["1997-09-22",4.3811,4.447,4.3811,4.447,12000.0],["1997-09-23",4.469,4.469,4.3957,4.3957,324000.0],["1997-09-24",4.3957,4.5129,4.3957,4.5129,244400.0],["1997-09-25",4.5422,4.5422,4.5422,4.5422,2400.0],["1997-09-26",4.5276,4.5276,3.9268,4.088,103600.0],["1997-09-29",4.0148,4.0148,3.9708,3.9708,60400.0],["1997-09-30",3.9855,4.088,3.9708,4.088,52000.0],["1997-10-01",4.1027,4.132,4.0734,4.0734,11200.0],["1997-10-02",4.0441,4.0441,3.9855,4.0001,15200.0],["1997-10-03",4.066,4.0734,4.066,4.0734,194400.0],["1997-10-06",4.0734,4.1027,4.0734,4.1027,4800.0],["1997-10-07",4.0441,4.0587,4.0441,4.0587,97600.0],["1997-10-08",4.088,4.088,4.088,4.088,2000.0],["1997-10-09",4.088,4.088,4.088,4.088,12400.0],["1997-10-10",4.088,4.088,4.0734,4.0734,2000.0],["1997-10-13",4.806,4.806,4.762,4.806,20000.0],["1997-10-14",4.6888,4.7181,4.6888,4.7181,3200.0],["1997-10-15",4.7913,4.8646,4.7913,4.8646,6800.0],["1997-10-16",4.8939,4.9525,4.8939,4.9525,8800.0],["1997-10-17",4.9086,4.9379,4.9086,4.9232,31600.0],["1997-10-20",4.9379,4.9672,4.9232,4.9672,5600.0],["1997-10-21",4.9525,4.9818,4.9232,4.9818,44800.0],["1997-10-22",4.8426,4.8719,4.8426,4.8719,66000.0],["1997-10-23",4.5569,4.5569,4.5569,4.5569,40000.0],["1997-10-24",4.5569,4.5862,4.5276,4.5862,186000.0],["1997-10-27",4.469,4.469,4.4543,4.4543,2400.0],["1997-10-28",4.2785,4.3078,4.2785,4.3078,1600.0],["1997-10-29",4.5129,4.5422,4.5129,4.5422,200000.0],["1997-10-30",4.5422,4.5422,4.5422,4.5422,2000.0],["1997-10-31",4.5422,4.5422,4.5422,4.5422,0.0],["1997-11-03",4.6521,4.7181,4.6521,4.6595,92000.0],["1997-11-04",4.762,4.8353,4.762,4.8353,100800.0],["1997-11-05",4.8499,4.8499,4.8499,4.8499,10000.0],["1997-11-06",4.8353,4.8353,4.7987,4.806,123200.0],["1997-11-07",4.7034,4.7327,4.7034,4.7181,28400.0],["1997-11-10",4.6888,4.6888,4.6888,4.6888,400.0],["1997-11-11",4.6888,4.6888,4.6888,4.6888,0.0],["1997-11-12",4.6888,4.6888,4.6888,4.6888,0.0],["1997-11-13",4.6155,4.6595,4.6155,4.6595,23600.0],["1997-11-14",4.6302,4.6448,4.6302,4.6448,2800.0],["1997-11-17",4.7034,4.7181,4.6888,4.7181,20400.0],["1997-11-18",4.7327,4.7327,4.7034,4.7034,7600.0],["1997-11-19",4.7181,4.7181,4.6888,4.6888,2800.0],["1997-11-20",4.6595,4.6595,4.6595,4.6595,64000.0],["1997-11-21",4.6595,4.6595,4.6595,4.6595,0.0],["1997-11-24",4.7767,4.806,4.7767,4.806,19600.0],["1997-11-25",4.8353,4.8353,4.7913,4.7913,40800.0],["1997-11-26",4.8646,4.8939,4.8646,4.8939,36400.0],["1997-11-28",5.0258,5.0258,5.0258,5.0258,1200.0],["1997-12-01",5.0111,5.0404,4.9818,4.9818,38400.0],["1997-12-02",4.9891,4.9891,4.9818,4.9818,800.0],["1997-12-03",5.0111,5.0111,4.9965,4.9965,4400.0],["1997-12-04",4.8792,4.9086,4.8792,4.9086,400400.0],["1997-12-05",4.8792,4.9086,4.8792,4.8939,10400.0],["1997-12-08",4.8646,4.8939,4.8646,4.8939,4800.0],["1997-12-09",4.8646,4.9232,4.8646,4.9232,40400.0],["1997-12-10",4.9232,4.9232,4.9232,4.9232,0.0],["1997-12-11",4.7474,4.7547,4.7474,4.7474,46800.0],["1997-12-12",4.806,4.8353,4.806,4.8353,52000.0],["1997-12-15",4.8499,4.8499,4.8206,4.8206,9200.0],["1997-12-16",4.8499,4.8499,4.8353,4.8353,800.0],["1997-12-17",4.8499,4.8499,4.8353,4.8353,1200.0],["1997-12-18",4.9086,4.9232,4.9086,4.9086,44000.0],["1997-12-19",4.8793,4.8793,4.8793,4.8793,4000.0],["1997-12-22",4.8353,4.8353,4.7474,4.7474,56400.0],["1997-12-23",4.7474,4.7474,4.7474,4.7474,0.0],["1997-12-24",4.7181,4.7181,4.7181,4.7181,3200.0],["1997-12-26",4.7327,4.7474,4.7327,4.7474,3600.0],["1997-12-29",4.7913,4.806,4.7913,4.7913,8800.0],["1997-12-30",4.806,4.8426,4.806,4.8426,6000.0],["1997-12-31",4.8426,4.8426,4.8426,4.8426,0.0],["1998-01-02",4.8793,4.8793,4.8793,4.8793,4400.0],["1998-01-05",4.806,4.8133,4.806,4.8133,24000.0],["1998-01-06",4.7913,4.7913,4.7913,4.7913,400.0],["1998-01-07",4.806,4.9232,4.784,4.9086,257200.0],["1998-01-08",4.8353,4.8353,4.7987,4.806,38800.0],["1998-01-09",4.762,4.762,4.7327,4.7327,18000.0],["1998-01-12",4.6741,4.7034,4.6741,4.7034,25200.0],["1998-01-13",4.7034,4.7034,4.7034,4.7034,24000.0],["1998-01-14",4.7327,4.762,4.7327,4.762,511600.0],["1998-01-15",4.7913,4.7913,4.7327,4.762,13600.0],["1998-01-16",4.806,4.8939,4.806,4.8866,19600.0],["1998-01-20",5.0258,5.0404,4.9818,4.9818,30400.0],["1998-01-21",4.9965,4.9965,4.9965,4.9965,4400.0],["1998-01-22",4.9965,5.0404,4.9965,5.0111,12800.0],["1998-01-23",4.9818,4.9818,4.9086,4.9086,56400.0],["1998-01-26",4.9525,4.9525,4.9525,4.9525,2400.0],["1998-01-27",4.9379,4.9672,4.9379,4.9672,3200.0],["1998-01-28",4.9525,4.9525,4.9452,4.9452,4800.0],["1998-01-29",4.9525,4.9525,4.9525,4.9525,102400.0],["1998-01-30",4.9232,4.9232,4.8792,4.9086,10800.0],["1998-02-02",4.9232,4.9672,4.9232,4.9672,16800.0],["1998-02-03",5.0111,5.0551,5.0111,5.0551,19600.0],["1998-02-04",5.0551,5.0551,5.0551,5.0551,0.0],["1998-02-05",5.0404,5.0404,5.0404,5.0404,400.0],["1998-02-06",5.1576,5.1576,5.1283,5.1283,2000.0],["1998-02-09",5.1137,5.1283,5.1137,5.121,9200.0],["1998-02-10",5.121,5.1283,5.099,5.1283,313200.0],["1998-02-11",5.1283,5.1283,5.1283,5.1283,0.0],["1998-02-12",5.1283,5.1283,5.1283,5.1283,0.0],["1998-02-13",5.1137,5.1283,5.1137,5.1137,4800.0],["1998-02-17",5.2163,5.2749,5.2163,5.2749,42000.0],["1998-02-18",5.2895,5.3335,5.2895,5.3335,12000.0],["1998-02-19",5.3042,5.3921,5.3042,5.3921,12400.0],["1998-02-20",5.4214,5.4214,5.3921,5.3921,3200.0],["1998-02-23",5.3921,5.3921,5.3921,5.3921,0.0],["1998-02-24",5.4507,5.48,5.4507,5.48,8000.0],["1998-02-25",5.5386,5.5533,5.5386,5.5459,11600.0],["1998-02-26",5.5752,5.5972,5.5679,5.5972,229600.0],["1998-02-27",5.5679,5.5679,5.5093,5.5093,23200.0],["1998-03-02",5.5972,5.6558,5.5972,5.6558,60800.0],["1998-03-03",5.5679,5.5972,5.5533,5.5533,86000.0],["1998-03-04",5.524,5.524,5.3628,5.3628,54000.0],["1998-03-05",5.3335,5.3335,5.2016,5.2016,87600.0],["1998-03-06",5.2309,5.2602,5.2309,5.2602,5600.0],["1998-03-09",4.806,4.8793,4.762,4.8793,420000.0],["1998-03-10",4.8499,4.8499,4.7913,4.8206,146400.0],["1998-03-11",4.762,4.806,4.7547,4.7767,520400.0],["1998-03-12",4.7767,4.7767,4.7767,4.7767,0.0],["1998-03-13",4.806,4.806,4.7987,4.7987,51200.0],["1998-03-16",4.7474,4.7474,4.6595,4.6595,42400.0],["1998-03-17",4.6888,4.7474,4.6888,4.7474,17600.0],["1998-03-18",4.7327,4.7767,4.7327,4.7767,15200.0],["1998-03-19",4.762,4.762,4.7474,4.7474,2400.0],["1998-03-20",4.7913,4.7913,4.7913,4.7913,400.0],["1998-03-23",4.8931,4.9679,4.8931,4.9679,26800.0],["1998-03-24",4.8407,4.8482,4.8407,4.8482,132000.0],["1998-03-25",4.9081,4.923,4.9081,4.9081,8400.0],["1998-03-26",4.9081,4.9081,4.9081,4.9081,800.0],["1998-03-27",4.9679,4.9679,4.9679,4.9679,400.0],["1998-03-30",4.9978,4.9978,4.9829,4.9829,214800.0],["1998-03-31",4.938,4.9529,4.938,4.9529,30400.0],["1998-04-01",4.9455,4.9829,4.9455,4.9829,415200.0],["1998-04-02",4.9679,4.9829,4.9679,4.9829,401200.0],["1998-04-03",4.9978,5.0128,4.9978,5.0128,100400.0],["1998-04-06",5.0577,5.0876,5.0577,5.0876,4400.0],["1998-04-07",5.0727,5.0727,5.0128,5.0128,134800.0],["1998-04-08",5.0427,5.1475,5.0427,5.1475,39600.0],["1998-04-09",5.1101,5.1101,5.0727,5.0876,92800.0],["1998-04-13",5.0726,5.1026,5.0726,5.1026,200800.0],["1998-04-14",5.1026,5.1175,5.0876,5.0876,126000.0],["1998-04-15",5.0427,5.0427,4.9829,5.0128,78800.0],["1998-04-16",4.9829,4.9829,4.9829,4.9829,32000.0],["1998-04-17",4.9978,4.9978,4.9829,4.9829,382400.0],["1998-04-20",5.0577,5.0577,5.0427,5.0427,300400.0],["1998-04-21",5.0427,5.0876,5.0427,5.0876,13600.0],["1998-04-22",4.9529,4.9679,4.938,4.9679,245200.0],["1998-04-23",4.8183,4.8183,4.7509,4.7584,15200.0],["1998-04-24",4.7509,4.7883,4.7509,4.7883,7200.0],["1998-04-27",4.5938,4.5938,4.5489,4.5789,219600.0],["1998-04-28",4.5789,4.6013,4.5789,4.5938,283200.0],["1998-04-29",4.4591,4.4591,4.4442,4.4591,147600.0],["1998-04-30",4.2721,4.3993,4.2721,4.3993,59600.0],["1998-05-01",4.3694,4.3843,4.3469,4.3843,225600.0],["1998-05-04",4.3843,4.504,4.3843,4.4591,348000.0],["1998-05-05",4.4292,4.4292,4.3245,4.3394,247200.0],["1998-05-06",4.3245,4.3694,4.3245,4.3694,303200.0],["1998-05-07",4.3245,4.3245,4.3095,4.3095,64400.0],["1998-05-08",4.3095,4.3843,4.3095,4.3843,125600.0],["1998-05-11",4.3694,4.3993,4.3694,4.3843,600800.0],["1998-05-12",4.3694,4.3918,4.3694,4.3918,487600.0],["1998-05-13",4.3843,4.3843,4.3768,4.3843,1693600.0],["1998-05-14",4.3843,4.4442,4.3843,4.4442,121600.0],["1998-05-15",4.3993,4.4591,4.3993,4.4442,98400.0],["1998-05-18",4.3694,4.3694,4.3694,4.3694,2000.0],["1998-05-19",4.4143,4.4143,4.4143,4.4143,240000.0],["1998-05-20",4.4741,4.519,4.4741,4.519,62000.0],["1998-05-21",4.5489,4.6237,4.5489,4.6237,758800.0],["1998-05-22",4.6088,4.6237,4.5938,4.6013,376000.0],["1998-05-26",4.6312,4.6686,4.5789,4.5789,66400.0],["1998-05-27",4.5489,4.6237,4.5489,4.5938,13600.0],["1998-05-28",4.519,4.5265,4.4891,4.5265,42000.0],["1998-05-29",4.4741,4.504,4.4143,4.4891,282000.0],["1998-06-01",4.4591,4.4891,4.4591,4.4891,346400.0],["1998-06-02",4.4741,4.504,4.4741,4.504,268400.0],["1998-06-03",4.519,4.5564,4.519,4.5564,4800.0],["1998-06-04",4.5265,4.5639,4.5265,4.5564,204000.0],["1998-06-05",4.5489,4.5639,4.534,4.5639,9200.0],["1998-06-08",4.534,4.534,4.534,4.534,14000.0],["1998-06-09",4.504,4.504,4.4143,4.4143,21200.0],["1998-06-10",4.3843,4.3993,4.3694,4.3993,11600.0],["1998-06-11",4.4292,4.4442,4.3843,4.3843,23200.0],["1998-06-12",4.3544,4.6686,4.3394,4.534,446400.0],["1998-06-15",4.3394,4.3394,4.3245,4.3245,32800.0],["1998-06-16",4.3394,4.3544,4.3095,4.317,45200.0],["1998-06-17",4.3694,4.4442,4.3694,4.4442,44000.0],["1998-06-18",4.4143,4.4292,4.4143,4.4292,2000.0],["1998-06-19",4.3694,4.3993,4.3394,4.3469,19600.0],["1998-06-22",4.2796,4.2796,4.2796,4.2796,82400.0],["1998-06-23",4.3245,4.3245,4.2497,4.2646,296000.0],["1998-06-24",4.2945,4.2945,4.2796,4.2945,12800.0],["1998-06-25",4.3095,4.3918,4.3095,4.3918,220800.0],["1998-06-26",4.3918,4.4292,4.3918,4.4143,1590000.0],["1998-06-29",4.4741,4.519,4.4741,4.504,217200.0],["1998-06-30",4.4292,4.4442,4.4292,4.4442,28400.0],["1998-07-01",4.3993,4.3993,4.2945,4.3469,106800.0],["1998-07-02",4.4143,4.4143,4.3993,4.3993,33200.0],["1998-07-06",4.4442,4.504,4.4442,4.4741,22000.0],["1998-07-07",4.4891,4.5789,4.4891,4.5789,219200.0],["1998-07-08",4.6836,4.6986,4.6686,4.6986,526000.0],["1998-07-09",4.6088,4.6686,4.6088,4.6686,103600.0],["1998-07-10",4.6686,4.6686,4.6237,4.6462,13600.0],["1998-07-13",4.7734,4.7734,4.7285,4.7584,7600.0],["1998-07-14",4.8482,4.8781,4.8482,4.8706,56800.0],["1998-07-15",4.8856,4.9081,4.8856,4.8931,3600.0],["1998-07-16",4.9529,4.9679,4.9081,4.9679,10400.0],["1998-07-17",5.0128,5.0726,4.9679,5.0726,17600.0],["1998-07-20",5.0876,5.0876,5.0278,5.0278,456800.0],["1998-07-21",4.9904,4.9904,4.9829,4.9829,2800.0],["1998-07-22",4.9305,4.938,4.8482,4.938,2800.0],["1998-07-23",4.938,4.938,4.8033,4.8332,96400.0],["1998-07-24",4.7285,4.8033,4.7285,4.7883,519600.0],["1998-07-27",4.8033,4.8033,4.7883,4.7883,22400.0],["1998-07-28",4.7435,4.7435,4.7135,4.7435,8000.0],["1998-07-29",4.7584,4.7734,4.7435,4.7584,10000.0],["1998-07-30",4.7659,4.7659,4.7659,4.7659,6400.0],["1998-07-31",4.7435,4.7435,4.7285,4.7285,2800.0],["1998-08-03",4.6836,4.6836,4.6088,4.6387,12000.0],["1998-08-04",4.6088,4.6237,4.5938,4.5938,143200.0],["1998-08-05",4.4292,4.519,4.4292,4.519,38400.0],["1998-08-06",4.4442,4.504,4.4442,4.4741,22800.0],["1998-08-07",4.3993,4.4591,4.3993,4.4442,6800.0],["1998-08-10",4.4143,4.4143,4.1599,4.1898,64000.0],["1998-08-11",4.0701,4.1,4.0701,4.0776,37600.0],["1998-08-12",4.1,4.1599,4.1,4.1599,18000.0],["1998-08-13",4.1,4.1,4.1,4.1,2000.0],["1998-08-14",4.0701,4.115,4.0402,4.0402,66400.0],["1998-08-17",4.0099,4.1158,4.0099,4.0704,245600.0],["1998-08-18",4.0402,4.0856,4.0402,4.0704,44000.0],["1998-08-19",4.0477,4.0704,3.9948,3.9948,19600.0],["1998-08-20",3.8737,3.8888,3.8586,3.8888,32800.0],["1998-08-21",3.7527,3.7527,3.7527,3.7527,1200.0],["1998-08-24",3.7224,3.7678,3.7224,3.7527,4400.0],["1998-08-25",3.7375,3.7375,3.7375,3.7375,2400.0],["1998-08-26",3.6921,3.6921,3.6921,3.6921,74400.0],["1998-08-27",3.6316,3.6921,3.6013,3.6013,112000.0],["1998-08-28",3.6089,3.6089,3.556,3.5862,59200.0],["1998-08-31",3.5711,3.5862,3.45,3.45,156400.0],["1998-09-01",3.4954,3.677,3.4954,3.6694,63200.0],["1998-09-02",3.6392,3.6921,3.5862,3.6165,126800.0],["1998-09-03",3.677,3.7073,3.6467,3.6619,63600.0],["1998-09-04",3.904,3.9645,3.904,3.9645,238800.0],["1998-09-08",3.9948,4.0402,3.9948,4.0402,26800.0],["1998-09-09",4.0402,4.0402,4.0099,4.0402,408000.0],["1998-09-10",4.0704,4.0704,4.0326,4.0477,19200.0],["1998-09-11",3.8737,4.025,3.8737,3.9948,178000.0],["1998-09-14",4.0704,4.0856,4.025,4.0856,301200.0],["1998-09-15",4.0099,4.0402,4.0023,4.0402,207200.0],["1998-09-16",4.0856,4.0856,4.0402,4.0402,317600.0],["1998-09-17",4.0704,4.131,4.0553,4.1007,936800.0],["1998-09-18",4.0856,4.0856,4.025,4.025,78400.0],["1998-09-21",3.9645,4.0402,3.9191,4.0402,28800.0],["1998-09-22",4.2217,4.3428,4.2217,4.305,255600.0],["1998-09-23",4.479,4.4941,4.4714,4.479,850800.0],["1998-09-24",4.3731,4.4487,4.3655,4.3882,23200.0],["1998-09-25",4.2217,4.2217,4.1612,4.2066,196000.0],["1998-09-28",4.2066,4.2066,4.1839,4.199,26800.0],["1998-09-29",4.1763,4.1763,4.1007,4.1158,142000.0],["1998-09-30",4.0856,4.1007,4.0402,4.0704,330400.0],["1998-10-01",4.1158,4.1158,4.025,4.025,3200.0],["1998-10-02",3.9796,3.9796,3.8737,3.9494,446400.0],["1998-10-05",3.9191,3.9191,3.7527,3.7829,209200.0],["1998-10-06",3.8888,3.9342,3.8888,3.9342,315200.0],["1998-10-07",3.9494,4.0023,3.9494,4.0023,19200.0],["1998-10-08",3.9342,3.9645,3.9191,3.9645,92800.0],["1998-10-09",4.0023,4.0856,4.0023,4.0704,6400.0],["1998-10-12",4.1158,4.1461,4.1158,4.1461,22400.0],["1998-10-13",4.1915,4.2066,4.1915,4.2066,33600.0],["1998-10-14",4.2066,4.2066,4.1839,4.1839,3600.0],["1998-10-15",3.9948,4.025,3.9948,4.0175,3200.0],["1998-10-16",4.1007,4.1007,4.0704,4.0704,3600.0],["1998-10-19",4.025,4.025,3.9569,3.9645,56000.0],["1998-10-20",3.9569,4.0099,3.9569,3.9948,5600.0],["1998-10-21",4.0704,4.0931,4.0704,4.0856,34400.0],["1998-10-22",4.1158,4.1158,4.1158,4.1158,4800.0],["1998-10-23",4.1158,4.1158,4.0023,4.0099,90000.0],["1998-10-26",3.9494,3.9494,3.9342,3.9342,60400.0],["1998-10-27",4.0099,4.025,4.0099,4.025,2800.0],["1998-10-28",4.0099,4.0099,3.9948,4.0099,644000.0],["1998-10-29",4.0099,4.0402,4.0099,4.0402,14800.0],["1998-10-30",3.9796,4.0553,3.9796,4.0553,43200.0],["1998-11-02",4.0856,4.0856,4.0402,4.0402,99600.0],["1998-11-03",3.904,3.9191,3.904,3.9191,43200.0],["1998-11-04",4.0553,4.0856,4.0553,4.0856,96000.0],["1998-11-05",4.1158,4.131,4.1158,4.131,3600.0],["1998-11-06",4.1612,4.1612,4.1007,4.1158,308400.0],["1998-11-09",4.0856,4.1007,4.0553,4.1007,98400.0],["1998-11-10",4.0553,4.0856,4.0402,4.0704,404400.0],["1998-11-11",3.9948,3.9948,3.9796,3.9796,556000.0],["1998-11-12",3.8888,3.9191,3.8737,3.9191,121600.0],["1998-11-13",3.7375,3.7829,3.7375,3.7829,15200.0],["1998-11-16",3.8132,3.8888,3.8132,3.8435,100000.0],["1998-11-17",3.7678,3.7678,3.7527,3.7527,81600.0],["1998-11-18",3.7527,3.8132,3.7527,3.8132,18800.0],["1998-11-19",3.9191,3.9191,3.8435,3.904,46800.0],["1998-11-20",3.9645,4.0402,3.9645,4.0402,10400.0],["1998-11-23",4.0553,4.1007,4.0553,4.1007,18000.0],["1998-11-24",3.9948,4.025,3.9948,4.025,354800.0],["1998-11-25",3.9948,4.025,3.9948,4.025,4400.0],["1998-11-27",3.9796,3.9872,3.9796,3.9872,8000.0],["1998-11-30",3.8737,3.904,3.8737,3.904,414400.0],["1998-12-01",3.8359,3.8359,3.7527,3.7829,44400.0],["1998-12-02",3.6694,3.7073,3.6694,3.7073,422000.0],["1998-12-03",3.4652,3.5257,3.4652,3.5257,39200.0],["1998-12-04",3.5408,3.5408,3.5106,3.5408,275600.0],["1998-12-07",3.6316,3.6316,3.6013,3.6013,184000.0],["1998-12-08",3.5408,3.5559,3.5257,3.5559,9600.0],["1998-12-09",3.4652,3.4652,3.45,3.45,22800.0],["1998-12-10",3.5106,3.5257,3.4803,3.4954,708800.0],["1998-12-11",3.4954,3.5484,3.4954,3.5484,1571600.0],["1998-12-14",3.5408,3.5559,3.5408,3.5559,603200.0],["1998-12-15",3.6619,3.6846,3.6543,3.6543,6800.0],["1998-12-16",3.8586,3.8888,3.8586,3.8888,220400.0],["1998-12-17",3.7224,3.7829,3.7073,3.7527,195200.0],["1998-12-18",3.7754,3.7829,3.5711,3.6316,525200.0],["1998-12-21",3.8435,3.8737,3.7527,3.7905,243600.0],["1998-12-22",3.8208,3.8586,3.7829,3.8132,398000.0],["1998-12-23",3.8132,3.8132,3.7829,3.7981,7600.0],["1998-12-24",3.7981,3.7981,3.7829,3.7829,5600.0],["1998-12-28",3.7678,3.7829,3.677,3.6921,24400.0],["1998-12-29",3.7224,3.7678,3.7224,3.7678,83600.0],["1998-12-30",3.7527,3.7829,3.7527,3.7829,12800.0],["1998-12-31",3.7678,3.8132,3.7678,3.8132,10400.0],["1999-01-04",3.8888,3.904,3.8132,3.8208,360400.0],["1999-01-05",3.9191,3.9191,3.8737,3.904,443200.0],["1999-01-06",4.0856,4.131,4.078,4.131,43600.0],["1999-01-07",3.9948,4.0175,3.9948,4.0175,10400.0],["1999-01-08",4.0856,4.0856,4.0402,4.0477,136800.0],["1999-01-11",3.9342,3.9342,3.8737,3.904,19600.0],["1999-01-12",3.8888,3.9191,3.8586,3.904,67200.0],["1999-01-13",3.8737,3.8813,3.8283,3.8283,10800.0],["1999-01-14",3.8586,3.8586,3.8435,3.8435,8400.0],["1999-01-15",3.8586,3.8737,3.8283,3.8283,13600.0],["1999-01-19",3.9342,3.9796,3.9191,3.9796,121600.0],["1999-01-20",3.9721,3.9948,3.9494,3.9948,5600.0],["1999-01-21",3.9645,3.9645,3.9645,3.9645,3200.0],["1999-01-22",3.9796,3.9796,3.9494,3.9645,2000.0],["1999-01-25",3.9948,3.9948,3.9796,3.9948,401600.0],["1999-01-26",4.1158,4.2671,4.1158,4.2671,761200.0],["1999-01-27",4.5244,4.5849,4.5244,4.5395,359600.0],["1999-01-28",4.5698,4.5698,4.5092,4.5092,7600.0],["1999-01-29",4.5092,4.5092,4.479,4.479,2400.0],["1999-02-01",4.4487,4.4941,4.4487,4.4941,14800.0],["1999-02-02",4.4185,4.4941,4.4033,4.4639,392400.0],["1999-02-03",4.2823,4.2823,4.2823,4.2823,1600.0],["1999-02-04",4.2974,4.2974,4.2671,4.2823,5600.0],["1999-02-05",4.3579,4.3882,4.3579,4.3731,12000.0],["1999-02-08",4.2369,4.252,4.2369,4.252,162000.0],["1999-02-09",4.2369,4.2369,4.2066,4.2217,6400.0],["1999-02-10",4.2217,4.2217,4.2217,4.2217,0.0],["1999-02-11",4.1763,4.1763,4.1763,4.1763,16000.0],["1999-02-12",4.1612,4.1612,4.1612,4.1612,22800.0],["1999-02-16",4.4033,4.4639,4.4033,4.4185,62400.0],["1999-02-17",4.4412,4.5244,4.4412,4.4941,29600.0],["1999-02-18",4.5168,4.5698,4.5168,4.5244,246400.0],["1999-02-19",4.5244,4.5244,4.5244,4.5244,0.0],["1999-02-22",4.6757,4.6984,4.6757,4.6984,8000.0],["1999-02-23",4.7514,4.7514,4.7514,4.7514,3200.0],["1999-02-24",4.8421,4.9027,4.7967,4.7967,802800.0],["1999-02-25",4.7211,4.7362,4.7211,4.7362,1156400.0],["1999-02-26",4.6908,4.6908,4.6454,4.6454,8400.0],["1999-03-01",4.6152,4.6152,4.5849,4.5849,407200.0],["1999-03-02",4.5698,4.5698,4.5395,4.5395,223200.0],["1999-03-03",4.5698,4.5698,4.5092,4.5244,252000.0],["1999-03-04",4.4487,4.5244,4.4487,4.5092,141600.0],["1999-03-05",4.6606,4.6606,4.6606,4.6606,80000.0],["1999-03-08",4.6303,4.6303,4.5395,4.5395,16000.0],["1999-03-09",4.4487,4.4544,4.4185,4.4185,202400.0],["1999-03-10",4.4185,4.4185,4.4185,4.4185,4000.0],["1999-03-11",4.0458,4.2369,4.0458,4.2066,196800.0],["1999-03-12",4.0099,4.025,3.9948,3.9948,27600.0],["1999-03-15",4.0856,4.0931,4.0704,4.0704,468400.0],["1999-03-16",4.2142,4.252,4.2066,4.252,181200.0],["1999-03-17",4.2444,4.2444,4.2444,4.2444,333200.0],["1999-03-18",4.1915,4.1915,4.1915,4.1915,53200.0],["1999-03-19",4.1915,4.2369,4.1915,4.2369,327600.0],["1999-03-22",4.2596,4.2596,4.2596,4.2596,8000.0],["1999-03-23",4.2217,4.2217,4.1915,4.2066,84000.0],["1999-03-24",4.1612,4.1612,4.1612,4.1612,1200.0],["1999-03-25",4.1158,4.1158,4.1007,4.1007,134800.0],["1999-03-26",3.9569,4.025,3.9569,4.025,68000.0],["1999-03-29",4.1158,4.2369,4.1158,4.2369,108000.0],["1999-03-30",4.2217,4.2217,4.2217,4.2217,400.0],["1999-03-31",4.3277,4.3277,4.2974,4.2974,4800.0],["1999-04-01",4.2974,4.2974,4.2974,4.2974,12800.0],["1999-04-05",4.3277,4.3579,4.3277,4.3579,3600.0],["1999-04-06",4.3579,4.3579,4.3579,4.3579,5600.0],["1999-04-07",4.1915,4.2217,4.1915,4.2066,1111600.0],["1999-04-08",4.4714,4.4941,4.4639,4.4639,1706400.0],["1999-04-09",4.4941,4.5698,4.4941,4.5395,38800.0],["1999-04-12",4.5092,4.5244,4.5017,4.5017,315600.0],["1999-04-13",4.4941,4.5546,4.4941,4.5546,816800.0],["1999-04-14",4.3277,4.3277,4.3201,4.3201,420000.0],["1999-04-15",4.4071,4.4185,4.3579,4.3731,1152400.0],["1999-04-16",4.3125,4.3125,4.2671,4.2974,24800.0],["1999-04-19",4.3348,4.3348,4.3039,4.3039,193200.0],["1999-04-20",4.2731,4.2731,4.2731,4.2731,800.0],["1999-04-21",4.2114,4.2268,4.196,4.2268,19600.0],["1999-04-22",4.2731,4.2731,4.2422,4.2577,265200.0],["1999-04-23",4.1805,4.1805,4.088,4.1188,313600.0],["1999-04-26",4.196,4.2268,4.196,4.2114,367600.0],["1999-04-27",4.2577,4.3194,4.2577,4.2885,298400.0],["1999-04-28",4.3502,4.4042,4.3502,4.3656,34800.0],["1999-04-29",4.3811,4.4736,4.3811,4.4582,12800.0],["1999-04-30",4.4582,4.4891,4.3656,4.3656,50800.0],["1999-05-03",4.3656,4.3656,4.3656,4.3656,0.0],["1999-05-04",4.3656,4.3656,4.3194,4.3194,7600.0],["1999-05-05",4.3348,4.3425,4.3348,4.3425,7600.0],["1999-05-06",4.3348,4.3502,4.2885,4.3502,21200.0],["1999-05-07",4.2422,4.2577,4.196,4.2422,31200.0],["1999-05-10",4.1651,4.196,4.1651,4.196,67600.0],["1999-05-11",4.196,4.196,4.196,4.196,0.0],["1999-05-12",4.1265,4.1265,4.1265,4.1265,24000.0],["1999-05-13",4.1034,4.1034,4.088,4.088,102400.0],["1999-05-14",4.1265,4.1343,4.1188,4.1188,6400.0],["1999-05-17",4.088,4.088,4.0263,4.0417,8800.0],["1999-05-18",4.034,4.0571,3.9646,4.0571,66400.0],["1999-05-19",4.0725,4.0725,4.0571,4.0571,34000.0],["1999-05-20",4.0417,4.0417,4.0108,4.0263,40800.0],["1999-05-21",3.9954,3.9954,3.9954,3.9954,2000.0],["1999-05-24",3.9183,3.9183,3.9183,3.9183,2000.0],["1999-05-25",3.9183,3.9183,3.9183,3.9183,0.0],["1999-05-26",3.8412,3.8412,3.7949,3.8257,4800.0],["1999-05-27",3.7332,3.7332,3.6638,3.7023,10000.0],["1999-05-28",3.6715,3.7177,3.6406,3.7023,22800.0],["1999-06-01",3.6252,3.6252,3.5943,3.602,17600.0],["1999-06-02",3.6406,3.6869,3.6406,3.6869,44800.0],["1999-06-03",3.7717,3.8103,3.7717,3.8103,16400.0],["1999-06-04",3.7794,3.818,3.7794,3.8103,6400.0],["1999-06-07",3.5403,3.5481,3.5403,3.5481,12000.0],["1999-06-08",3.5866,3.6252,3.5635,3.5789,119600.0],["1999-06-09",3.5789,3.5789,3.5789,3.5789,2800.0],["1999-06-10",3.5095,3.5095,3.4632,3.4709,94400.0],["1999-06-11",3.4709,3.4709,3.4401,3.4401,85200.0],["1999-06-14",3.4863,3.4863,3.4709,3.4786,182800.0],["1999-06-15",3.4632,3.4632,3.3784,3.3861,45600.0],["1999-06-16",3.3938,3.3938,3.3475,3.3861,51600.0],["1999-06-17",3.4092,3.5712,3.4092,3.5712,466800.0],["1999-06-18",3.5481,3.5789,3.5326,3.5326,73200.0],["1999-06-21",3.5789,3.6098,3.5172,3.5326,52800.0],["1999-06-22",3.5481,3.5481,3.5481,3.5481,10800.0],["1999-06-23",3.4863,3.4863,3.4555,3.4632,15200.0],["1999-06-24",3.4786,3.4941,3.4786,3.4941,44000.0],["1999-06-25",3.5172,3.5635,3.5172,3.5635,42800.0],["1999-06-28",3.5172,3.5172,3.4401,3.4941,28000.0],["1999-06-29",3.3938,3.4246,3.3938,3.4246,11600.0],["1999-06-30",3.3629,3.3629,3.3321,3.3398,47200.0],["1999-07-01",3.4246,3.5018,3.4246,3.5018,108800.0],["1999-07-02",3.5095,3.6329,3.5095,3.6098,45600.0],["1999-07-06",3.5789,3.5866,3.5789,3.5866,13200.0],["1999-07-07",3.5866,3.6715,3.5866,3.6638,78800.0],["1999-07-08",3.6638,3.6869,3.656,3.6792,1030400.0],["1999-07-09",3.7023,3.7872,3.7023,3.7872,1238000.0],["1999-07-12",3.764,3.8257,3.7486,3.8257,435600.0],["1999-07-13",3.7949,3.7949,3.764,3.764,927600.0],["1999-07-14",3.7486,3.7486,3.6715,3.6946,181200.0],["1999-07-15",3.6869,3.7023,3.6869,3.7023,246400.0],["1999-07-16",3.7023,3.7177,3.7023,3.7177,128800.0],["1999-07-19",3.6098,3.6869,3.5943,3.656,416800.0],["1999-07-20",3.8412,3.8489,3.7794,3.8257,392800.0],["1999-07-21",3.7949,3.8026,3.764,3.8026,97600.0],["1999-07-22",3.8257,3.9029,3.8257,3.9029,415600.0],["1999-07-23",3.8624,3.8624,3.8566,3.8566,320000.0],["1999-07-26",3.7794,3.9954,3.7794,3.9106,524400.0],["1999-07-27",3.8566,3.8566,3.8257,3.8257,29600.0],["1999-07-28",3.8257,3.8566,3.8257,3.8566,117600.0],["1999-07-29",3.8412,3.8412,3.8412,3.8412,7200.0],["1999-07-30",3.764,3.764,3.764,3.764,400.0],["1999-08-02",3.818,3.818,3.7332,3.7409,216400.0],["1999-08-03",3.71,3.71,3.6869,3.7023,57600.0],["1999-08-04",3.7023,3.7023,3.6869,3.7023,9600.0],["1999-08-05",3.4941,3.5018,3.4169,3.4863,254400.0],["1999-08-06",3.3938,3.4246,3.3938,3.4246,88800.0],["1999-08-09",3.3784,3.3784,3.3167,3.3321,461600.0],["1999-08-10",3.2858,3.2935,3.2395,3.255,568800.0],["1999-08-11",3.2318,3.2318,3.1624,3.1932,141200.0],["1999-08-12",3.1547,3.1778,3.1315,3.147,58800.0],["1999-08-13",3.1161,3.1315,3.0698,3.0853,59200.0],["1999-08-16",3.0996,3.0996,3.0684,3.0684,43200.0],["1999-08-17",3.0996,3.1541,3.0061,3.0061,87600.0],["1999-08-18",3.0373,3.1463,3.0373,3.1152,158400.0],["1999-08-19",3.084,3.084,2.9906,3.0529,1256000.0],["1999-08-20",3.1152,3.2086,3.1152,3.1775,416000.0],["1999-08-23",3.2086,3.2086,3.193,3.193,6800.0],["1999-08-24",3.2008,3.2008,3.1619,3.1619,19600.0],["1999-08-25",3.1307,3.1619,3.1307,3.1307,60800.0],["1999-08-26",3.1619,3.2086,3.1619,3.193,16000.0],["1999-08-27",3.2631,3.3177,3.2631,3.3177,22400.0],["1999-08-30",3.341,3.3566,3.341,3.3566,7600.0],["1999-08-31",3.3488,3.38,3.3488,3.38,9600.0],["1999-09-01",3.38,3.3877,3.3488,3.3644,70800.0],["1999-09-02",3.3644,3.3644,3.2709,3.3021,15200.0],["1999-09-03",3.3332,3.3722,3.3332,3.3722,7600.0],["1999-09-07",3.3177,3.3332,3.3021,3.3332,6800.0],["1999-09-08",3.3332,3.3488,3.3332,3.3488,1600.0],["1999-09-09",3.3644,3.3877,3.3488,3.3877,48400.0],["1999-09-10",3.3332,3.3332,3.2865,3.2865,10400.0],["1999-09-13",3.3332,3.3332,3.2865,3.2865,43600.0],["1999-09-14",3.2554,3.2787,3.2554,3.2787,4400.0],["1999-09-15",3.2398,3.2398,3.2242,3.2242,9600.0],["1999-09-16",3.2398,3.2554,3.2242,3.2554,23600.0],["1999-09-17",3.2086,3.2554,3.193,3.2398,11200.0],["1999-09-20",3.2242,3.2242,3.193,3.2086,23200.0],["1999-09-21",3.2242,3.2242,3.2242,3.2242,45600.0],["1999-09-22",3.1152,3.1152,3.0918,3.1152,68400.0],["1999-09-23",3.1152,3.1307,3.0684,3.0684,43600.0],["1999-09-24",3.084,3.084,3.084,3.084,2400.0],["1999-09-27",3.0996,3.0996,3.0529,3.0529,64800.0],["1999-09-28",3.0529,3.0918,3.0217,3.0918,12000.0],["1999-09-29",3.0607,3.0918,3.0607,3.0684,4400.0],["1999-09-30",3.0373,3.084,3.0061,3.084,32800.0],["1999-10-01",2.9906,3.0996,2.9594,3.0684,46000.0],["1999-10-04",3.0529,3.1152,3.0529,3.1152,10400.0],["1999-10-05",3.0996,3.0996,3.0684,3.0996,35600.0],["1999-10-06",3.0529,3.0529,2.975,2.975,12400.0],["1999-10-07",3.0295,3.0684,3.0217,3.0684,5600.0],["1999-10-08",3.0762,3.193,3.0762,3.1775,29200.0],["1999-10-11",3.084,3.084,3.0295,3.084,211200.0],["1999-10-12",2.975,3.0061,2.9516,2.9516,38000.0],["1999-10-13",2.9594,3.0139,2.9594,2.9906,61600.0],["1999-10-14",3.0139,3.0684,2.9906,3.0373,14400.0],["1999-10-15",2.975,3.0373,2.9594,3.0373,8800.0],["1999-10-18",2.9438,2.9438,2.866,2.8893,47600.0],["1999-10-19",2.9205,3.0373,2.9205,3.0373,64800.0],["1999-10-20",2.975,3.0061,2.9594,2.975,180000.0],["1999-10-21",2.866,3.0061,2.866,2.8971,196000.0],["1999-10-22",2.9283,3.0217,2.9283,3.0217,40400.0],["1999-10-25",2.936,2.9438,2.8815,2.8971,117200.0],["1999-10-26",2.866,2.8971,2.8504,2.8504,35600.0],["1999-10-27",2.8504,2.8815,2.8504,2.8815,24000.0],["1999-10-28",2.8971,2.9283,2.8971,2.9283,1600.0],["1999-10-29",2.9127,2.9127,2.866,2.866,50400.0],["1999-11-01",2.9594,3.0061,2.9438,2.9594,67200.0],["1999-11-02",2.9828,3.0451,2.9672,3.0451,146000.0],["1999-11-03",3.0451,3.0451,2.975,2.9906,17600.0],["1999-11-04",3.0295,3.0684,3.0295,3.0373,8400.0],["1999-11-05",3.0061,3.0217,2.975,3.0217,32400.0],["1999-11-08",2.8815,2.9283,2.8815,2.9283,48400.0],["1999-11-09",2.9283,2.975,2.9049,2.9438,36400.0],["1999-11-10",2.9127,2.9283,2.9049,2.9283,144800.0],["1999-11-11",2.9438,2.9438,2.9127,2.9283,14000.0],["1999-11-12",2.8971,2.9828,2.8971,2.9828,15200.0],["1999-11-15",2.8893,2.9594,2.866,2.9594,42000.0],["1999-11-16",2.8504,2.8971,2.8426,2.8971,16000.0],["1999-11-17",2.8192,2.8348,2.8114,2.8348,6800.0],["1999-11-18",2.866,2.8893,2.866,2.8893,10400.0],["1999-11-19",2.866,2.9906,2.866,2.9906,11600.0],["1999-11-22",2.9127,2.9594,2.8815,2.8815,40800.0],["1999-11-23",2.9283,2.9283,2.8737,2.9049,25200.0],["1999-11-24",2.8971,2.9438,2.8971,2.936,40000.0],["1999-11-26",2.9828,3.0373,2.9828,3.0061,18800.0],["1999-11-29",3.0217,3.0684,2.9594,2.9594,20800.0],["1999-11-30",3.0529,3.1463,3.0529,3.1152,52000.0],["1999-12-01",3.1619,3.1853,3.1619,3.1697,2800.0],["1999-12-02",3.1385,3.1775,3.1307,3.1307,27200.0],["1999-12-03",3.1619,3.193,2.9906,3.0684,134400.0],["1999-12-06",3.1152,3.1152,3.0373,3.0373,141600.0],["1999-12-07",3.0684,3.1853,3.0684,3.1541,55600.0],["1999-12-08",3.123,3.1307,3.0295,3.0295,28400.0],["1999-12-09",3.3332,3.5902,3.3332,3.5435,156400.0],["1999-12-10",3.7226,3.7538,3.6759,3.6759,34800.0],["1999-12-13",3.6136,3.6136,3.5824,3.6136,13600.0],["1999-12-14",3.5513,3.5513,3.4578,3.4812,13200.0],["1999-12-15",3.3955,3.3955,3.3332,3.3332,20000.0],["1999-12-16",3.341,3.5046,3.341,3.4734,77600.0],["1999-12-17",3.4111,3.5513,3.3877,3.4267,71600.0],["1999-12-20",3.5669,3.5824,3.5513,3.5824,16800.0],["1999-12-21",3.598,3.6292,3.5201,3.5279,49200.0],["1999-12-22",3.5279,3.5279,3.4578,3.4578,34400.0],["1999-12-23",3.489,3.5824,3.489,3.5824,70400.0],["1999-12-27",3.6136,3.6915,3.5824,3.6214,34400.0],["1999-12-28",3.6447,3.6759,3.6447,3.6759,11200.0],["1999-12-29",3.6525,3.6837,3.6447,3.6603,45600.0],["1999-12-30",3.6603,3.7304,3.6525,3.7226,27200.0],["1999-12-31",3.7538,3.7538,3.6915,3.7226,19200.0],["2000-01-03",3.7538,3.7694,3.7148,3.7148,21200.0],["2000-01-04",3.7304,3.8628,3.7304,3.8161,72000.0],["2000-01-05",3.7538,3.8005,3.7226,3.8005,18400.0],["2000-01-06",3.7538,3.7694,3.7071,3.7694,19600.0],["2000-01-07",3.7382,3.7538,3.6915,3.7071,36000.0],["2000-01-10",4.112,4.1588,3.9251,3.9251,156000.0],["2000-01-11",4.1588,4.2834,4.1588,4.1899,119600.0],["2000-01-12",4.0809,4.0809,3.9718,3.9718,28000.0],["2000-01-13",3.9407,3.9718,3.9095,3.9407,15200.0],["2000-01-14",4.003,4.0497,3.9485,4.003,49200.0],["2000-01-18",3.9874,4.0264,3.9563,3.9796,26000.0],["2000-01-19",3.9952,4.0341,3.9251,4.003,35600.0],["2000-01-20",3.9874,4.0186,3.9407,3.9563,20800.0],["2000-01-21",3.9718,4.003,3.9095,4.003,24800.0],["2000-01-24",4.112,4.112,4.0497,4.0575,8800.0],["2000-01-25",3.9874,4.0186,3.9718,4.0186,12000.0],["2000-01-26",4.0341,4.112,4.0186,4.0497,71600.0],["2000-01-27",4.0731,4.1588,4.0497,4.0497,30400.0],["2000-01-28",4.0186,4.0186,3.9563,3.9874,103200.0],["2000-01-31",3.9485,3.9796,3.9173,3.9718,141200.0],["2000-02-01",3.8472,3.9329,3.8161,3.9251,57200.0],["2000-02-02",3.7694,3.8005,3.7538,3.8005,17200.0],["2000-02-03",3.894,4.003,3.894,3.9641,200000.0],["2000-02-04",3.9796,3.9796,3.9095,3.9407,16000.0],["2000-02-07",3.9095,3.9095,3.8628,3.8784,10000.0],["2000-02-08",3.9874,4.1042,3.9563,4.0341,110800.0],["2000-02-09",4.6883,4.9687,4.6883,4.7506,207600.0],["2000-02-10",5.0466,5.0933,4.9375,4.9375,1508000.0],["2000-02-11",4.9064,4.9064,4.7506,4.8052,551600.0],["2000-02-14",4.8129,4.8129,4.6728,4.7351,60000.0],["2000-02-15",4.6883,4.6883,4.5637,4.5715,90800.0],["2000-02-16",4.8597,5.031,4.8597,4.9687,1308000.0],["2000-02-17",4.9843,4.9843,4.8752,4.9064,63200.0],["2000-02-18",4.922,4.922,4.8129,4.8285,130400.0],["2000-02-22",4.7351,4.922,4.7039,4.8597,159600.0],["2000-02-23",4.8752,4.8908,4.7974,4.8597,321200.0],["2000-02-24",4.3612,4.3924,4.2211,4.3924,67200.0],["2000-02-25",3.9251,4.0186,3.8628,4.0186,123600.0],["2000-02-28",3.6681,3.746,3.6447,3.7382,58000.0],["2000-02-29",3.6447,3.746,3.6447,3.7382,42400.0],["2000-03-01",3.5669,3.5669,3.5357,3.5513,11200.0],["2000-03-02",3.4656,3.5046,3.4267,3.4423,28000.0],["2000-03-03",3.489,3.5824,3.489,3.5824,53600.0],["2000-03-06",3.4578,3.5591,3.4578,3.5591,13600.0],["2000-03-07",3.2787,3.3099,3.2787,3.2787,30400.0],["2000-03-08",3.0529,3.1074,2.9984,3.0762,24000.0],["2000-03-09",3.2476,3.341,3.2242,3.2398,74800.0],["2000-03-10",3.4345,3.4423,3.38,3.3955,34000.0],["2000-03-13",3.2709,3.3644,3.2709,3.3644,10800.0],["2000-03-14",3.3177,3.3488,3.2709,3.3332,35600.0],["2000-03-15",3.3177,3.3644,3.3021,3.3332,18400.0],["2000-03-16",3.1775,3.1775,3.123,3.1463,47200.0],["2000-03-17",3.1463,3.1463,3.084,3.1463,11600.0],["2000-03-20",3.1152,3.1152,3.0529,3.0529,20400.0],["2000-03-21",3.2709,3.4812,3.2709,3.4812,59600.0],["2000-03-22",3.2865,3.3332,3.2554,3.3332,26800.0],["2000-03-23",3.4111,3.4423,3.4033,3.4033,11200.0],["2000-03-24",3.5124,3.5824,3.5124,3.5513,9600.0],["2000-03-27",3.4968,3.5201,3.489,3.5201,16400.0],["2000-03-28",3.489,3.6058,3.489,3.6058,12800.0],["2000-03-29",3.7071,3.7071,3.637,3.6681,52000.0],["2000-03-30",3.6837,3.8239,3.6292,3.7382,110800.0],["2000-03-31",3.6447,3.7382,3.6447,3.7304,17200.0],["2000-04-03",3.6447,3.6603,3.5513,3.5513,16000.0],["2000-04-04",3.8161,3.8161,3.7226,3.7304,159200.0],["2000-04-05",3.7304,3.7304,3.6447,3.6525,10000.0],["2000-04-06",3.6837,3.7538,3.6837,3.7148,97200.0],["2000-04-07",3.7382,3.7382,3.7071,3.7382,27600.0],["2000-04-10",3.7071,3.8317,3.7071,3.8239,106800.0],["2000-04-11",3.746,3.7538,3.6915,3.7382,13600.0],["2000-04-12",3.7694,3.894,3.7694,3.8161,104000.0],["2000-04-13",3.8239,3.8239,3.6915,3.7148,15600.0],["2000-04-14",3.5513,3.6681,3.5513,3.6447,19600.0],["2000-04-17",3.5513,3.5513,3.4345,3.5201,18000.0],["2000-04-18",3.489,3.6136,3.4267,3.5824,40800.0],["2000-04-19",3.5201,3.5357,3.4578,3.5357,17200.0],["2000-04-20",3.5046,3.5046,3.3955,3.3955,29600.0],["2000-04-24",3.4189,3.5046,3.4033,3.5046,18400.0],["2000-04-25",3.489,3.5669,3.4578,3.5201,12000.0],["2000-04-26",3.5357,3.5357,3.489,3.5201,12400.0],["2000-04-27",3.5124,3.5747,3.5124,3.5747,7200.0],["2000-04-28",3.5357,3.5669,3.489,3.5669,7200.0],["2000-05-01",3.5824,3.5824,3.5357,3.5513,11200.0],["2000-05-02",3.5596,3.5596,3.5043,3.5517,22000.0],["2000-05-03",3.457,3.4727,3.457,3.4727,2400.0],["2000-05-04",3.4333,3.4727,3.378,3.3938,55600.0],["2000-05-05",3.378,3.3938,3.2912,3.3859,22000.0],["2000-05-08",3.4096,3.4175,3.378,3.3859,74400.0],["2000-05-09",3.5359,3.5359,3.5122,3.5122,2400.0],["2000-05-10",3.5359,3.5517,3.4254,3.5201,45200.0],["2000-05-11",3.5043,3.5043,3.4806,3.4806,4400.0],["2000-05-12",3.4964,3.5201,3.4885,3.4964,6800.0],["2000-05-15",3.4412,3.4412,3.4412,3.4412,2000.0],["2000-05-16",3.4491,3.4491,3.4254,3.4254,3600.0],["2000-05-17",3.3623,3.3938,3.3465,3.3938,34800.0],["2000-05-18",3.3859,3.3859,3.2596,3.3228,35600.0],["2000-05-19",3.2912,3.2912,3.2675,3.2675,2800.0],["2000-05-22",3.2518,3.307,3.2044,3.2675,18800.0],["2000-05-23",3.2518,3.2833,3.2202,3.2833,27600.0],["2000-05-24",3.157,3.1649,3.157,3.1649,49600.0],["2000-05-25",3.3149,3.3149,3.236,3.236,22000.0],["2000-05-26",3.1886,3.2833,3.1886,3.2044,84800.0],["2000-05-30",3.3465,3.3544,3.3228,3.3544,7200.0],["2000-05-31",3.3544,3.4727,3.3149,3.3465,102800.0],["2000-06-01",3.3622,3.457,3.3622,3.457,2000.0],["2000-06-02",3.528,3.5438,3.4964,3.5359,12800.0],["2000-06-05",3.5596,3.5754,3.5438,3.5596,3200.0],["2000-06-06",3.8042,3.9779,3.7884,3.9463,90000.0],["2000-06-07",4.0094,4.041,3.9937,4.041,13200.0],["2000-06-08",4.0252,4.041,3.8832,3.8832,127600.0],["2000-06-09",3.8989,3.8989,3.8516,3.8832,86800.0],["2000-06-12",3.8989,3.8989,3.8674,3.8911,45200.0],["2000-06-13",4.2462,4.3251,4.2225,4.3251,28800.0],["2000-06-14",4.2304,4.2778,4.2304,4.262,208400.0],["2000-06-15",4.1357,4.1357,4.0726,4.1199,46800.0],["2000-06-16",4.0884,4.0884,4.0726,4.0726,48800.0],["2000-06-19",4.1042,4.1989,4.1042,4.191,48000.0],["2000-06-20",4.191,4.191,4.1357,4.1357,13200.0],["2000-06-21",4.1436,4.1673,4.1436,4.1673,26800.0],["2000-06-22",4.1831,4.262,4.1831,4.2462,2800.0],["2000-06-23",4.112,4.1199,4.0884,4.1042,125600.0],["2000-06-26",4.1042,4.1989,4.1042,4.1989,37200.0],["2000-06-27",4.2147,4.2462,4.1752,4.2462,96800.0],["2000-06-28",4.1515,4.1831,4.1515,4.1831,9200.0],["2000-06-29",4.2147,4.2147,4.2147,4.2147,400.0],["2000-06-30",4.2304,4.4199,4.2304,4.4199,17600.0],["2000-07-03",4.2304,4.2541,4.2304,4.2541,32800.0],["2000-07-05",4.262,4.2778,4.2304,4.2304,73600.0],["2000-07-06",4.2304,4.2462,4.2304,4.2462,23600.0],["2000-07-07",4.2778,4.3646,4.2778,4.3646,24400.0],["2000-07-10",4.3409,4.3646,4.2699,4.2699,70400.0],["2000-07-11",4.1989,4.2225,4.1673,4.1831,56400.0],["2000-07-12",4.1831,4.1831,4.1673,4.1752,52800.0],["2000-07-13",4.1199,4.1199,4.0884,4.0963,78400.0],["2000-07-14",4.0568,4.1989,4.041,4.1673,47200.0],["2000-07-17",4.1357,4.2462,4.1278,4.1515,71600.0],["2000-07-18",4.1515,4.2462,4.1357,4.1673,94000.0],["2000-07-19",4.1042,4.1042,4.041,4.041,74800.0],["2000-07-20",3.9779,4.0884,3.9463,4.0884,80800.0],["2000-07-21",3.9779,3.9937,3.9463,3.9463,22400.0],["2000-07-24",4.0726,4.0726,3.9858,3.9858,89600.0],["2000-07-25",4.0726,4.0726,3.9621,3.9621,98000.0],["2000-07-26",4.041,4.0963,4.041,4.0726,40800.0],["2000-07-27",4.1042,4.1357,4.0726,4.0884,36400.0],["2000-07-28",4.1042,4.1199,4.1042,4.1199,1200.0],["2000-07-31",4.041,4.0489,4.041,4.0489,21200.0],["2000-08-01",4.0094,4.0252,3.9779,4.0252,31600.0],["2000-08-02",4.041,4.041,4.041,4.041,800.0],["2000-08-03",4.0094,4.0726,4.0094,4.0726,12000.0],["2000-08-04",4.0963,4.0963,4.0963,4.0963,800.0],["2000-08-07",4.1199,4.1831,4.1042,4.1042,93600.0],["2000-08-08",4.0726,4.0726,4.0568,4.0568,9600.0],["2000-08-09",4.4041,4.4041,4.4041,4.4041,41200.0],["2000-08-10",4.3883,4.4041,4.3725,4.4041,6800.0],["2000-08-11",4.5146,4.5382,4.4988,4.5304,62000.0],["2000-08-14",4.5619,4.6093,4.5619,4.5856,112400.0],["2000-08-15",4.554,4.6093,4.483,4.483,166000.0],["2000-08-16",4.5382,4.5777,4.5382,4.5777,34000.0],["2000-08-17",4.5146,4.5461,4.5146,4.5461,12400.0],["2000-08-18",4.5461,4.5461,4.4672,4.4672,13200.0],["2000-08-21",4.4935,4.5253,4.4776,4.4776,8400.0],["2000-08-22",4.5014,4.557,4.5014,4.5411,157200.0],["2000-08-23",4.43,4.557,4.43,4.5253,20000.0],["2000-08-24",4.4697,4.4935,4.4538,4.4618,20400.0],["2000-08-25",4.43,4.43,4.4141,4.4141,2000.0],["2000-08-28",4.3824,4.4459,4.3824,4.4459,2000.0],["2000-08-29",4.4459,4.5094,4.4379,4.5094,38000.0],["2000-08-30",4.4776,4.4776,4.4697,4.4697,6800.0],["2000-08-31",4.4697,4.4697,4.4697,4.4697,400.0],["2000-09-01",4.6364,4.6364,4.557,4.6047,61600.0],["2000-09-05",4.4935,4.5411,4.4935,4.5173,46800.0],["2000-09-06",4.4935,4.5014,4.4776,4.4776,2400.0],["2000-09-07",4.4141,4.4955,4.3665,4.4141,19200.0],["2000-09-08",4.2712,4.303,4.2712,4.303,7600.0],["2000-09-11",4.2474,4.2712,4.2395,4.2712,18000.0],["2000-09-12",4.2395,4.2395,4.2395,4.2395,4000.0],["2000-09-13",4.3189,4.3347,4.2871,4.3189,26800.0],["2000-09-14",4.4141,4.4221,4.3903,4.3982,38800.0],["2000-09-15",4.2712,4.2712,4.2236,4.2553,65200.0],["2000-09-18",4.1918,4.303,4.1601,4.2553,36000.0],["2000-09-19",4.1442,4.1839,4.1442,4.1442,7200.0],["2000-09-20",4.1759,4.1918,4.1283,4.168,58400.0],["2000-09-21",4.1759,4.2236,4.0807,4.1839,111600.0],["2000-09-22",4.0648,4.1918,4.0648,4.1601,54400.0],["2000-09-25",4.3347,4.3347,4.2871,4.3189,14400.0],["2000-09-26",4.2395,4.2395,4.2077,4.2395,4400.0],["2000-09-27",4.1601,4.168,4.1283,4.1283,20400.0],["2000-09-28",4.1283,4.1283,4.1283,4.1283,4800.0],["2000-09-29",4.0966,4.1204,4.0489,4.1204,48400.0],["2000-10-02",4.2236,4.2474,4.2077,4.2077,7200.0],["2000-10-03",4.2395,4.2712,4.1998,4.2236,109600.0],["2000-10-04",4.0489,4.0648,4.0489,4.0648,4800.0],["2000-10-05",4.1442,4.1521,4.1283,4.1521,10400.0],["2000-10-06",4.0807,4.1124,4.0648,4.1045,15600.0],["2000-10-09",4.0489,4.0648,4.0172,4.0648,7200.0],["2000-10-10",4.033,4.0569,4.033,4.033,15200.0],["2000-10-11",3.906,4.0013,3.906,4.0013,11200.0],["2000-10-12",3.9695,4.0648,3.9695,4.0013,27600.0],["2000-10-13",3.9219,4.0172,3.9219,3.9378,35600.0],["2000-10-16",3.8028,3.8107,3.7631,3.7631,10000.0],["2000-10-17",3.7711,3.8266,3.7711,3.8266,12800.0],["2000-10-18",3.8425,3.8981,3.7949,3.8981,41200.0],["2000-10-19",3.9219,4.0489,3.9219,4.0172,14400.0],["2000-10-20",4.0489,4.0489,3.9775,4.0172,9600.0],["2000-10-23",4.0966,4.1759,4.0886,4.1759,11600.0],["2000-10-24",4.1998,4.3188,4.1998,4.2871,32000.0],["2000-10-25",4.2712,4.303,4.2712,4.303,14800.0],["2000-10-26",4.2474,4.3347,4.2395,4.303,12400.0],["2000-10-27",4.5411,4.6364,4.5411,4.5729,40800.0],["2000-10-30",4.6682,4.6999,4.6682,4.6999,4800.0],["2000-10-31",4.6364,4.7476,4.6364,4.7476,27200.0],["2000-11-01",4.7634,4.8269,4.7634,4.7793,16000.0],["2000-11-02",4.7793,4.7952,4.684,4.7952,61600.0],["2000-11-03",4.7634,4.7793,4.7158,4.7158,42800.0],["2000-11-06",4.7317,4.7952,4.7317,4.7793,11600.0],["2000-11-07",4.7793,4.7793,4.6682,4.7396,81600.0],["2000-11-08",4.7396,4.7396,4.6523,4.6523,40000.0],["2000-11-09",4.7952,5.0175,4.7952,5.0175,21600.0],["2000-11-10",4.954,4.954,4.7952,4.7952,165600.0],["2000-11-13",4.7793,4.8428,4.7634,4.8031,333200.0],["2000-11-14",4.819,4.9699,4.819,4.9699,67200.0],["2000-11-15",5.0016,5.0334,4.9937,5.0254,18800.0],["2000-11-16",4.954,5.0492,4.954,4.9699,51200.0],["2000-11-17",4.9302,5.0492,4.9302,4.954,125200.0],["2000-11-20",4.9778,4.9778,4.9063,4.9381,14400.0],["2000-11-21",4.9063,4.954,4.8905,4.9222,337600.0],["2000-11-22",4.7317,4.8269,4.7317,4.8269,12400.0],["2000-11-24",4.7476,4.7793,4.7079,4.7476,25600.0],["2000-11-27",4.7952,5.208,4.7952,5.0492,84800.0],["2000-11-28",4.8746,4.8746,4.7634,4.7873,45200.0],["2000-11-29",4.6682,4.7396,4.6047,4.6999,49600.0],["2000-11-30",4.5729,4.6126,4.5411,4.557,46000.0],["2000-12-01",4.684,4.8269,4.6682,4.7873,67200.0],["2000-12-04",4.827,4.9222,4.7952,4.8905,57600.0],["2000-12-05",4.9063,5.081,4.9063,5.081,560400.0],["2000-12-06",5.081,5.081,4.8746,4.9063,1010000.0],["2000-12-07",4.9063,4.9302,4.8905,4.8984,26800.0],["2000-12-08",4.9381,5.0334,4.9222,4.954,142800.0],["2000-12-11",4.954,5.0016,4.9222,4.9381,166400.0],["2000-12-12",4.9857,5.081,4.9857,5.0731,40400.0],["2000-12-13",5.1048,5.3033,5.0731,5.3033,177600.0],["2000-12-14",5.1128,5.2874,5.081,5.2636,136800.0],["2000-12-15",5.208,5.2239,5.1445,5.1842,67200.0],["2000-12-18",5.1048,5.1286,5.081,5.1128,12800.0],["2000-12-19",5.0651,5.0651,4.9699,5.0334,43200.0],["2000-12-20",4.7952,4.8825,4.6364,4.8428,59600.0],["2000-12-21",4.8666,4.9857,4.8666,4.954,58400.0],["2000-12-22",5.081,5.081,4.9063,4.9222,52000.0],["2000-12-26",4.9222,5.0016,4.8905,5.0016,28400.0],["2000-12-27",5.1048,5.2398,5.0889,5.2398,39600.0],["2000-12-28",5.1921,5.4938,5.1921,5.478,35200.0],["2000-12-29",5.3986,5.4462,5.3668,5.4144,20400.0],["2001-01-02",5.2715,5.3351,5.1921,5.2874,51200.0],["2001-01-03",5.0651,5.0651,4.954,5.0016,28000.0],["2001-01-04",4.954,4.9778,4.8984,4.954,38000.0],["2001-01-05",4.9857,5.0334,4.9063,4.9063,82400.0],["2001-01-08",5.0254,5.1128,5.0016,5.0492,191600.0],["2001-01-09",5.081,5.1445,5.0651,5.1048,107200.0],["2001-01-10",4.9937,5.1128,4.9937,5.081,24400.0],["2001-01-11",4.9381,5.0016,4.8269,4.9381,41600.0],["2001-01-12",4.8428,4.8905,4.827,4.8905,32400.0],["2001-01-16",4.7158,4.7158,4.6523,4.6682,26000.0],["2001-01-17",4.7634,4.8508,4.7634,4.8508,6800.0],["2001-01-18",4.9302,5.0095,4.8905,4.8905,111600.0],["2001-01-19",4.9699,4.9937,4.8428,4.9937,86400.0],["2001-01-22",4.8746,5.0016,4.8746,4.9699,48800.0],["2001-01-23",4.9381,5.0651,4.9381,5.0651,79200.0],["2001-01-24",4.9143,5.0175,4.9143,5.0175,40400.0],["2001-01-25",4.954,4.954,4.8905,4.8905,40800.0],["2001-01-26",4.9857,5.0492,4.8905,5.0413,80000.0],["2001-01-29",5.0302,5.0746,5.0238,5.0746,48000.0],["2001-01-30",5.0238,5.1572,4.9921,5.1382,42800.0],["2001-01-31",5.0632,5.1255,4.9984,5.081,70800.0],["2001-02-01",5.081,5.081,5.0391,5.0429,6400.0],["2001-02-02",5.0073,5.0937,5.0073,5.048,36000.0],["2001-02-05",5.0492,5.0556,5.0175,5.0175,51600.0],["2001-02-06",4.954,4.9578,4.9044,4.954,71200.0],["2001-02-07",4.8587,4.8828,4.8358,4.8587,60000.0],["2001-02-08",4.7634,4.8308,4.752,4.8308,89200.0],["2001-02-09",4.8155,4.8587,4.7952,4.8269,16800.0],["2001-02-12",4.7774,4.8549,4.7634,4.8549,67600.0],["2001-02-13",4.8269,4.8905,4.8269,4.8524,11200.0],["2001-02-14",4.7126,4.7126,4.6682,4.7126,32800.0],["2001-02-15",4.7253,4.7444,4.7063,4.7317,10000.0],["2001-02-16",4.6809,4.738,4.6682,4.6872,18400.0],["2001-02-20",4.5907,4.611,4.5907,4.5983,21600.0],["2001-02-21",4.5348,4.6364,4.5348,4.611,21200.0],["2001-02-22",4.8524,4.8905,4.8142,4.8587,53600.0],["2001-02-23",4.86,4.9413,4.86,4.9286,26400.0],["2001-02-26",4.954,5.0238,4.954,5.0238,24000.0],["2001-02-27",5.0238,5.0238,4.9692,4.973,10800.0],["2001-02-28",5.0683,5.1318,5.0556,5.1318,14000.0],["2001-03-01",5.1229,5.2652,5.1229,5.2652,26400.0],["2001-03-02",5.1661,5.2588,5.1445,5.2588,34400.0],["2001-03-05",5.081,5.2398,5.081,5.2398,38000.0],["2001-03-06",5.1509,5.2017,5.1509,5.1699,55600.0],["2001-03-07",5.1636,5.1712,5.1394,5.1394,32000.0],["2001-03-08",5.1699,5.1953,5.1572,5.1763,55600.0],["2001-03-09",5.2842,5.3223,5.2652,5.3223,14800.0],["2001-03-12",5.208,5.2207,5.1445,5.1445,35600.0],["2001-03-13",5.0353,5.1318,5.0048,5.0937,35200.0],["2001-03-14",4.9286,4.9286,4.8714,4.8778,26800.0],["2001-03-15",4.7761,4.846,4.7761,4.7761,35200.0],["2001-03-16",4.7863,4.7863,4.7063,4.738,11600.0],["2001-03-19",4.6872,4.6872,4.6491,4.6872,8800.0],["2001-03-20",4.6745,4.6999,4.6745,4.6872,10000.0],["2001-03-21",4.611,4.6682,4.5602,4.5602,24800.0],["2001-03-22",4.4141,4.4141,4.2426,4.3189,72400.0],["2001-03-23",4.3697,4.6237,4.3506,4.5665,80000.0],["2001-03-26",4.611,4.7126,4.611,4.6999,117600.0],["2001-03-27",4.6364,4.6732,4.5983,4.5983,136800.0],["2001-03-28",4.4967,4.5856,4.4967,4.5856,18400.0],["2001-03-29",4.5665,4.592,4.5348,4.592,10000.0],["2001-03-30",4.6491,4.738,4.6491,4.719,12000.0],["2001-04-02",4.6301,4.8269,4.5983,4.6999,47600.0],["2001-04-03",4.5094,4.5411,4.4903,4.5234,16800.0],["2001-04-04",4.5234,4.5284,4.5094,4.5284,8800.0],["2001-04-05",4.578,4.7571,4.578,4.719,62000.0],["2001-04-06",4.6313,4.6313,4.5716,4.6072,44400.0],["2001-04-09",4.5056,4.5094,4.4586,4.503,36000.0],["2001-04-10",4.5411,4.6491,4.5411,4.5729,16400.0],["2001-04-11",4.6529,4.6745,4.6428,4.6745,93200.0],["2001-04-12",4.6771,4.7126,4.6618,4.6872,30800.0],["2001-04-16",4.686,4.686,4.6618,4.6618,2000.0],["2001-04-17",4.6682,4.6682,4.5665,4.5983,18000.0],["2001-04-18",4.8476,4.9376,4.8476,4.8489,38800.0],["2001-04-19",4.9119,4.9119,4.8862,4.8875,21200.0],["2001-04-20",4.8875,4.9145,4.8091,4.8129,18400.0],["2001-04-23",4.8862,4.9505,4.8412,4.9248,25200.0],["2001-04-24",4.9376,5.0148,4.9376,4.9762,34800.0],["2001-04-25",4.9312,4.9312,4.8605,4.8862,16000.0],["2001-04-26",4.8875,5.0662,4.8875,5.0405,15200.0],["2001-04-27",4.9634,5.1112,4.9634,5.0791,12400.0],["2001-04-30",5.0919,5.1241,5.0662,5.0662,8800.0],["2001-05-01",5.0791,5.0791,4.9634,4.9634,11200.0],["2001-05-02",5.0559,5.1562,5.0405,5.0791,19600.0],["2001-05-03",4.9634,4.9762,4.9248,4.9634,12400.0],["2001-05-04",4.9698,4.9698,4.8991,4.9518,31600.0],["2001-05-07",4.9762,5.0148,4.9762,4.9762,12000.0],["2001-05-08",4.9376,5.0662,4.9376,5.0534,10000.0],["2001-05-09",4.9119,4.9119,4.8566,4.8733,24000.0],["2001-05-10",4.8862,4.9634,4.8862,4.9248,6000.0],["2001-05-11",4.9055,4.9762,4.8926,4.9184,14400.0],["2001-05-14",4.7615,4.8476,4.7216,4.8476,21600.0],["2001-05-15",4.7962,4.8348,4.7962,4.8348,8000.0],["2001-05-16",4.7718,4.7718,4.6933,4.7126,15200.0],["2001-05-17",4.8091,4.8091,4.7319,4.7319,8000.0],["2001-05-18",4.7833,4.8348,4.764,4.7898,8400.0],["2001-05-21",4.8296,4.8733,4.8219,4.8733,14400.0],["2001-05-22",4.764,4.764,4.7062,4.7448,9600.0],["2001-05-23",4.7126,4.7126,4.6162,4.629,21600.0],["2001-05-24",4.584,4.6419,4.5763,4.5776,28400.0],["2001-05-25",4.5519,4.6033,4.5519,4.5969,11600.0],["2001-05-29",4.4876,4.5776,4.4876,4.5647,6400.0],["2001-05-30",4.5005,4.5005,4.4362,4.449,14400.0],["2001-05-31",4.4876,4.5712,4.4747,4.5455,14800.0],["2001-06-01",4.5005,4.539,4.5005,4.5005,5600.0],["2001-06-04",4.5172,4.5313,4.449,4.4683,12000.0],["2001-06-05",4.5403,4.6419,4.5005,4.5905,20800.0],["2001-06-06",4.665,4.7062,4.6393,4.6406,19600.0],["2001-06-07",4.5647,4.6933,4.5583,4.6805,11600.0],["2001-06-08",4.6548,4.6612,4.5905,4.629,9200.0],["2001-06-11",4.602,4.602,4.4747,4.5519,27200.0],["2001-06-12",4.4362,4.5326,4.4362,4.4516,16000.0],["2001-06-13",4.4876,4.5133,4.4104,4.4876,16000.0],["2001-06-14",4.494,4.5647,4.4747,4.5005,18800.0],["2001-06-15",4.5069,4.5069,4.3719,4.3976,49200.0],["2001-06-18",4.4876,4.4876,4.4876,4.4876,8800.0],["2001-06-19",4.5133,4.5133,4.4619,4.4619,7600.0],["2001-06-20",4.4362,4.4747,4.4362,4.4747,7200.0],["2001-06-21",4.449,4.4619,4.4104,4.4169,5600.0],["2001-06-22",4.4503,4.5647,4.4503,4.5262,56000.0],["2001-06-25",4.62,4.629,4.5647,4.5776,27600.0],["2001-06-26",4.5776,4.5969,4.5647,4.5647,1200.0],["2001-06-27",4.4747,4.6033,4.4362,4.6033,100400.0],["2001-06-28",4.5326,4.5905,4.4362,4.4747,44000.0],["2001-06-29",4.5005,4.5969,4.5005,4.5519,8800.0],["2001-07-02",4.5712,4.8091,4.5712,4.7923,27200.0],["2001-07-03",4.6676,4.719,4.6676,4.6933,8000.0],["2001-07-05",4.6805,4.6869,4.6612,4.6612,13200.0],["2001-07-06",4.6278,4.6612,4.5647,4.6612,18400.0],["2001-07-09",4.5905,4.6097,4.4876,4.5133,16800.0],["2001-07-10",4.6059,4.6059,4.449,4.449,454800.0],["2001-07-11",4.5647,4.5776,4.5262,4.5583,966800.0],["2001-07-12",4.5905,4.5905,4.5647,4.5647,1600.0],["2001-07-13",4.539,4.6097,4.5262,4.5815,11200.0],["2001-07-16",4.5725,4.5969,4.5377,4.5776,33600.0],["2001-07-17",4.5686,4.5686,4.5262,4.5262,8000.0],["2001-07-18",4.4876,4.5712,4.4876,4.5712,8400.0],["2001-07-19",4.5622,4.5622,4.539,4.5519,18400.0],["2001-07-20",4.5005,4.5043,4.449,4.4876,16800.0],["2001-07-23",4.3912,4.4297,4.3912,4.4297,4400.0],["2001-07-24",4.377,4.404,4.3719,4.404,15600.0],["2001-07-25",4.404,4.4233,4.404,4.4233,1200.0],["2001-07-26",4.1661,4.2317,4.1661,4.2317,21200.0],["2001-07-27",4.1867,4.2433,4.1854,4.2047,8000.0],["2001-07-30",4.2124,4.3526,4.2124,4.3526,33200.0],["2001-07-31",4.3397,4.4233,4.3397,4.3976,22000.0],["2001-08-01",4.4182,4.449,4.3526,4.449,38000.0],["2001-08-02",4.5467,4.548,4.5005,4.503,44000.0],["2001-08-03",4.4837,4.5005,4.4606,4.4619,18000.0],["2001-08-06",4.3719,4.3847,4.3654,4.3783,72400.0],["2001-08-07",4.3333,4.3719,4.3333,4.3719,40800.0],["2001-08-08",4.2561,4.2561,4.206,4.2433,28000.0],["2001-08-09",4.3873,4.4619,4.3873,4.4619,36800.0],["2001-08-10",4.4554,4.4619,4.4362,4.449,19200.0],["2001-08-13",4.5004,4.539,4.4837,4.539,60000.0],["2001-08-14",4.629,4.6933,4.629,4.6933,9600.0],["2001-08-15",4.7702,4.7767,4.7379,4.7379,13600.0],["2001-08-16",4.6927,4.7315,4.6539,4.7315,41200.0],["2001-08-17",4.7185,4.822,4.7185,4.8077,30800.0],["2001-08-20",4.7573,4.8349,4.7315,4.8349,37200.0],["2001-08-21",4.8607,4.8737,4.8478,4.8737,16400.0],["2001-08-22",4.8349,4.8349,4.809,4.809,5600.0],["2001-08-23",4.8284,4.9254,4.8284,4.9254,51200.0],["2001-08-24",4.8944,4.9254,4.8944,4.9254,11600.0],["2001-08-27",4.9254,4.968,4.9254,4.968,6400.0],["2001-08-28",4.8194,4.8737,4.8194,4.8737,13200.0],["2001-08-29",4.769,4.7961,4.769,4.7832,12400.0],["2001-08-30",4.641,4.6539,4.6151,4.628,23600.0],["2001-08-31",4.6022,4.619,4.6022,4.619,9600.0],["2001-09-04",4.5893,4.6151,4.5763,4.5763,74000.0],["2001-09-05",4.5195,4.5259,4.3953,4.4212,53600.0],["2001-09-06",4.3566,4.4212,4.3566,4.3954,7600.0],["2001-09-07",4.2984,4.2984,4.2273,4.2273,7600.0],["2001-09-10",4.1627,4.2014,4.1627,4.2014,7600.0],["2001-09-17",3.9041,3.93,3.9041,3.917,8000.0],["2001-09-18",3.93,3.9429,3.93,3.9429,5600.0],["2001-09-19",3.9687,4.0334,3.9687,4.0205,16800.0],["2001-09-20",3.8007,3.8136,3.6973,3.7102,30800.0],["2001-09-21",3.6456,3.7503,3.6197,3.652,48000.0],["2001-09-24",3.9558,4.0463,3.9558,4.014,91600.0],["2001-09-25",4.0851,4.1174,4.0722,4.098,41600.0],["2001-09-26",4.0334,4.0334,3.9429,3.9545,20400.0],["2001-09-27",3.9765,4.0269,3.9442,4.0269,46400.0],["2001-09-28",4.1756,4.2661,4.1627,4.2531,85200.0],["2001-10-01",4.2467,4.3113,4.2467,4.3113,72400.0],["2001-10-02",3.9623,4.0554,3.9558,4.0554,52800.0],["2001-10-03",3.8757,3.9687,3.8757,3.9494,45200.0],["2001-10-04",4.1303,4.1911,4.1239,4.1911,26400.0],["2001-10-05",4.1911,4.2661,4.1911,4.2467,12400.0],["2001-10-08",4.2144,4.2338,4.2014,4.2014,11200.0],["2001-10-09",4.2661,4.3049,4.2661,4.2661,24800.0],["2001-10-10",4.2531,4.279,4.2531,4.2725,4800.0],["2001-10-11",4.46,4.4858,4.4018,4.4341,53600.0],["2001-10-12",4.4471,4.4471,4.4083,4.4212,8000.0],["2001-10-15",4.3953,4.3953,4.3436,4.363,19200.0],["2001-10-16",4.3501,4.4212,4.3436,4.4212,30400.0],["2001-10-17",4.4212,4.4871,4.4212,4.46,16800.0],["2001-10-18",4.4277,4.4277,4.3824,4.3954,10000.0],["2001-10-19",4.385,4.385,4.3501,4.376,11600.0],["2001-10-22",4.363,4.4341,4.3617,4.4341,48400.0],["2001-10-23",4.4406,4.6009,4.438,4.5828,63200.0],["2001-10-24",4.5569,4.5582,4.5052,4.5117,9200.0],["2001-10-25",4.2919,4.2919,4.2402,4.2725,12000.0],["2001-10-26",4.3501,4.3953,4.3449,4.3889,21600.0],["2001-10-29",4.3953,4.5039,4.3953,4.46,12000.0],["2001-10-30",4.3695,4.3695,4.332,4.332,2800.0],["2001-10-31",4.279,4.2919,4.2777,4.2777,6800.0],["2001-11-01",4.3449,4.4083,4.3449,4.4083,20800.0],["2001-11-02",4.4018,4.4083,4.3824,4.3824,26000.0],["2001-11-05",4.46,4.5505,4.46,4.5505,22800.0],["2001-11-06",4.4845,4.5052,4.46,4.4858,26000.0],["2001-11-07",4.4871,4.4988,4.4858,4.4988,12800.0],["2001-11-08",4.535,4.5634,4.5246,4.5634,23200.0],["2001-11-09",4.4626,4.5001,4.46,4.4755,61200.0],["2001-11-12",4.3954,4.3954,4.3695,4.3695,6400.0],["2001-11-13",4.3566,4.3566,4.2932,4.3242,20400.0],["2001-11-14",4.3217,4.3436,4.2208,4.2531,323200.0],["2001-11-15",4.31,4.3462,4.31,4.3436,164800.0],["2001-11-16",4.4613,4.4988,4.4212,4.4471,54400.0],["2001-11-19",4.3566,4.3566,4.3566,4.3566,3200.0],["2001-11-20",4.2919,4.2919,4.2661,4.2661,37200.0],["2001-11-21",4.1497,4.2079,4.0722,4.2079,47200.0],["2001-11-23",4.2144,4.2144,4.1885,4.1885,4800.0],["2001-11-26",4.226,4.3049,4.226,4.3049,24400.0],["2001-11-27",4.1963,4.2661,4.1963,4.2661,122800.0],["2001-11-28",4.1187,4.1833,4.1187,4.1756,35600.0],["2001-11-29",4.1885,4.279,4.1756,4.2531,37600.0],["2001-11-30",4.2182,4.3307,4.2182,4.3307,22800.0],["2001-12-03",4.3178,4.3178,4.3178,4.3178,400.0],["2001-12-04",4.3307,4.3307,4.2596,4.2725,24800.0],["2001-12-05",4.2919,4.3372,4.279,4.3268,14000.0],["2001-12-06",4.4083,4.4406,4.385,4.385,12400.0],["2001-12-07",4.3915,4.46,4.363,4.363,43600.0],["2001-12-10",4.3049,4.3372,4.3049,4.3372,6400.0],["2001-12-11",4.3178,4.3178,4.3178,4.3178,800.0],["2001-12-12",4.2363,4.279,4.1497,4.279,14400.0],["2001-12-13",4.1458,4.1458,4.0851,4.0851,26800.0],["2001-12-14",4.0592,4.1433,4.0592,4.1433,23600.0],["2001-12-17",4.1394,4.2144,4.1109,4.2079,74400.0],["2001-12-18",4.2208,4.2984,4.2208,4.2984,28800.0],["2001-12-19",4.2661,4.2661,4.2014,4.2531,7600.0],["2001-12-20",4.2493,4.2661,4.2338,4.2661,9200.0],["2001-12-21",4.2531,4.2919,4.2519,4.2855,22400.0],["2001-12-24",4.1691,4.1691,4.1433,4.1433,1200.0],["2001-12-26",4.1497,4.1497,4.1497,4.1497,2000.0],["2001-12-27",4.2338,4.3436,4.2338,4.3436,20800.0],["2001-12-28",4.2635,4.3049,4.2635,4.2661,14400.0],["2001-12-31",4.2919,4.3178,4.2919,4.3049,7600.0],["2002-01-02",4.2648,4.2725,4.2648,4.2725,5200.0],["2002-01-03",4.2531,4.2531,4.2144,4.2144,1600.0],["2002-01-04",4.4341,4.4341,4.4277,4.4341,10000.0],["2002-01-07",4.4341,4.4341,4.3954,4.3954,42000.0],["2002-01-08",4.3824,4.4212,4.3501,4.4083,20000.0],["2002-01-09",4.4341,4.4341,4.3785,4.3785,22800.0],["2002-01-10",4.3566,4.3566,4.2855,4.2958,11600.0],["2002-01-11",4.3475,4.3695,4.3255,4.3695,27200.0],["2002-01-14",4.3436,4.3553,4.3436,4.3553,4000.0],["2002-01-15",4.3501,4.3747,4.3501,4.3747,22000.0],["2002-01-16",4.2777,4.3682,4.2777,4.3682,18000.0],["2002-01-17",4.3682,4.376,4.3436,4.376,10000.0],["2002-01-18",4.2725,4.2725,4.2661,4.2661,14800.0],["2002-01-22",4.3113,4.3178,4.2661,4.2661,5200.0],["2002-01-23",4.2389,4.2389,4.2389,4.2389,7200.0],["2002-01-24",4.2144,4.2273,4.2014,4.2247,75600.0],["2002-01-25",4.1639,4.2273,4.1368,4.2273,318400.0],["2002-01-28",4.2221,4.2221,4.182,4.2144,6000.0],["2002-01-29",4.2157,4.2635,4.2079,4.2635,8400.0],["2002-01-30",4.173,4.2014,4.173,4.1885,18400.0],["2002-01-31",4.1963,4.1963,4.1963,4.1963,6400.0],["2002-02-01",4.2014,4.2144,4.2014,4.204,7200.0],["2002-02-04",4.2053,4.2053,4.2053,4.2053,4400.0],["2002-02-05",4.2531,4.279,4.2208,4.2208,18000.0],["2002-02-06",4.2338,4.2402,4.2338,4.2402,8000.0],["2002-02-07",4.2402,4.2984,4.2402,4.2919,65200.0],["2002-02-08",4.2751,4.2984,4.2751,4.2984,6000.0],["2002-02-11",4.3152,4.3501,4.3152,4.3501,6800.0],["2002-02-12",4.3656,4.3656,4.3656,4.3656,1600.0],["2002-02-13",4.3023,4.3242,4.3023,4.3242,6000.0],["2002-02-14",4.3217,4.46,4.3217,4.4471,46000.0],["2002-02-15",4.4471,4.46,4.4406,4.4471,24800.0],["2002-02-19",4.4147,4.4212,4.3643,4.3643,8000.0],["2002-02-20",4.3294,4.363,4.3242,4.363,29600.0],["2002-02-21",4.3953,4.4665,4.3953,4.4574,27600.0],["2002-02-22",4.4664,4.4858,4.4664,4.4858,13600.0],["2002-02-25",4.5376,4.6474,4.5376,4.6397,42400.0],["2002-02-26",4.641,4.7573,4.641,4.7573,88400.0],["2002-02-27",4.7573,4.8737,4.7573,4.8349,52400.0],["2002-02-28",4.6875,4.7444,4.6875,4.7315,85200.0],["2002-03-01",4.7017,4.7302,4.6991,4.7121,101200.0],["2002-03-04",4.7185,4.906,4.7185,4.8995,31600.0],["2002-03-05",4.9163,4.9771,4.9124,4.9254,55200.0],["2002-03-06",4.8659,4.9448,4.8659,4.9189,46000.0],["2002-03-07",4.9771,5.0676,4.9771,5.0611,42800.0],["2002-03-08",4.9629,5.0094,4.9629,4.99,103200.0],["2002-03-11",4.9112,4.99,4.9112,4.99,51200.0],["2002-03-12",4.8543,4.9318,4.8543,4.9099,136800.0],["2002-03-13",4.8685,4.9771,4.8478,4.8543,161600.0],["2002-03-14",4.8607,4.9124,4.8607,4.8672,55200.0],["2002-03-15",4.8543,4.9254,4.8478,4.8995,35600.0],["2002-03-18",4.9797,5.0547,4.9797,5.0417,39600.0],["2002-03-19",5.074,5.1064,5.0611,5.0805,47600.0],["2002-03-20",5.0805,5.1258,5.0805,5.1258,50000.0],["2002-03-21",5.0611,5.1154,5.0482,5.1154,66800.0],["2002-03-22",5.1167,5.1387,5.0973,5.1387,143600.0],["2002-03-25",5.0637,5.1232,5.0417,5.1128,602400.0],["2002-03-26",5.0818,5.1322,5.0676,5.1258,277200.0],["2002-03-27",5.0934,5.171,5.0779,5.1322,644000.0],["2002-03-28",5.0547,5.1154,5.0353,5.1154,175600.0],["2002-04-01",5.1154,5.1581,5.1128,5.1581,20800.0],["2002-04-02",5.1128,5.1451,5.1038,5.1451,76000.0],["2002-04-03",5.1206,5.1258,5.087,5.1219,94400.0],["2002-04-04",5.0728,5.0934,5.0417,5.0805,60400.0],["2002-04-05",5.0637,5.0947,5.0611,5.0947,78800.0],["2002-04-08",4.9577,4.9771,4.9254,4.9642,69600.0],["2002-04-09",4.9706,4.9835,4.9383,4.9706,30400.0],["2002-04-10",5.031,5.1069,5.0113,5.1069,51200.0],["2002-04-11",5.065,5.0912,5.0257,5.0663,53200.0],["2002-04-12",5.0912,5.1042,5.0349,5.0846,38800.0],["2002-04-15",5.1239,5.1239,5.048,5.048,56000.0],["2002-04-16",5.1108,5.1893,5.1108,5.1893,58000.0],["2002-04-17",5.2875,5.3529,5.2875,5.3215,24400.0],["2002-04-18",5.294,5.3333,5.2809,5.3006,89600.0],["2002-04-19",5.2744,5.3398,5.2744,5.3398,82000.0],["2002-04-22",5.3267,5.3922,5.2875,5.294,64800.0],["2002-04-23",5.2744,5.3307,5.2613,5.3307,68400.0],["2002-04-24",5.2613,5.2613,5.1409,5.222,132000.0],["2002-04-25",5.2011,5.2613,5.1645,5.2548,219600.0],["2002-04-26",5.3137,5.3987,5.3006,5.366,57600.0],["2002-04-29",5.3582,5.3634,5.3006,5.3215,107600.0],["2002-04-30",5.2273,5.2351,5.1828,5.2233,64800.0],["2002-05-01",5.2351,5.2613,5.2286,5.2299,53200.0],["2002-05-02",5.2024,5.277,5.1998,5.2535,26400.0],["2002-05-03",5.2469,5.2469,5.1893,5.2351,41200.0],["2002-05-06",5.2351,5.2744,5.2351,5.2548,11200.0],["2002-05-07",5.1762,5.2247,5.1566,5.2129,210400.0],["2002-05-08",5.2417,5.3006,5.2417,5.2888,22000.0],["2002-05-09",5.3006,5.3634,5.3006,5.3163,92800.0],["2002-05-10",5.3398,5.3595,5.2678,5.3582,87200.0],["2002-05-13",5.3006,5.3006,5.222,5.2548,61600.0],["2002-05-14",5.1697,5.2456,5.1658,5.2456,32400.0],["2002-05-15",5.2011,5.2325,5.1906,5.2325,59200.0],["2002-05-16",5.1959,5.2155,5.1252,5.2155,17600.0],["2002-05-17",5.209,5.2286,5.1697,5.2286,22400.0],["2002-05-20",5.2024,5.222,5.1854,5.2207,79200.0],["2002-05-21",5.1684,5.209,5.1631,5.2076,69200.0],["2002-05-22",5.1042,5.1802,5.0912,5.1357,502800.0],["2002-05-23",5.0375,5.0519,4.9799,5.0519,68000.0],["2002-05-24",4.9982,5.0257,4.9734,5.0257,18800.0],["2002-05-28",5.0912,5.0912,5.0349,5.0715,27600.0],["2002-05-29",5.0323,5.0388,4.9472,5.0323,536400.0],["2002-05-30",4.9799,5.1042,4.9629,5.0715,660800.0],["2002-05-31",5.0859,5.1788,5.0859,5.1684,91200.0],["2002-06-03",5.1671,5.171,5.1396,5.1396,50000.0],["2002-06-04",5.1566,5.1566,5.0846,5.1043,31200.0],["2002-06-05",5.0061,5.0624,4.9734,5.0571,202800.0],["2002-06-06",5.1147,5.1173,5.0846,5.1173,32400.0],["2002-06-07",5.0519,5.1042,5.0153,5.1016,106000.0],["2002-06-10",5.0519,5.0676,4.9917,5.0519,36800.0],["2002-06-11",5.0336,5.0781,5.0126,5.0388,37600.0],["2002-06-12",4.993,5.0061,4.9747,5.0061,18800.0],["2002-06-13",4.9092,4.9341,4.8883,4.9341,19600.0],["2002-06-14",4.8595,4.8595,4.764,4.8229,100000.0],["2002-06-17",4.8582,4.9145,4.8464,4.9145,26000.0],["2002-06-18",4.9472,5.0061,4.9407,4.993,200400.0],["2002-06-19",4.9472,5.0912,4.9079,5.0257,592400.0],["2002-06-20",4.9145,4.9341,4.849,4.9092,79600.0],["2002-06-21",4.8163,4.8752,4.8045,4.8674,101600.0],["2002-06-24",4.921,4.9603,4.921,4.9577,51200.0],["2002-06-25",4.9799,5.0205,4.9537,4.993,60400.0],["2002-06-26",4.9734,5.0715,4.9668,5.0702,62800.0],["2002-06-27",5.0257,5.0584,4.9472,5.0532,80000.0],["2002-06-28",4.9995,5.1173,4.9524,5.1043,84000.0],["2002-07-01",5.1697,5.222,5.137,5.1998,129200.0],["2002-07-02",4.9734,4.9799,4.9079,4.921,103200.0],["2002-07-03",4.6331,4.6331,4.5088,4.6265,144000.0],["2002-07-05",4.6331,4.7574,4.6331,4.7509,54000.0],["2002-07-08",4.8294,4.8294,4.7247,4.7247,76400.0],["2002-07-09",4.6174,4.692,4.5938,4.658,78400.0],["2002-07-10",4.62,4.62,4.548,4.5611,128800.0],["2002-07-11",4.4368,4.514,4.4171,4.4813,106800.0],["2002-07-12",4.4499,4.4826,4.3674,4.4499,59200.0],["2002-07-15",4.4643,4.4773,4.3517,4.4302,74400.0],["2002-07-16",4.319,4.4368,4.2601,4.3438,42800.0],["2002-07-17",4.4381,4.4577,4.3975,4.4499,50000.0],["2002-07-18",4.5546,4.6998,4.5546,4.6462,65600.0],["2002-07-19",4.548,4.5611,4.5022,4.5218,48800.0],["2002-07-22",4.4499,4.5271,4.2535,4.3556,95200.0],["2002-07-23",4.2339,4.2588,4.1488,4.1593,53600.0],["2002-07-24",3.9643,4.196,3.9538,4.196,100800.0],["2002-07-25",4.2143,4.3177,4.2143,4.2679,75200.0],["2002-07-26",4.1685,4.2077,4.1358,4.2012,74800.0],["2002-07-29",4.4211,4.4891,4.3713,4.4512,35600.0],["2002-07-30",4.442,4.4891,4.3818,4.4734,36800.0],["2002-07-31",4.4669,4.5624,4.4355,4.5166,42000.0],["2002-08-01",4.5114,4.5114,4.4629,4.4891,37200.0],["2002-08-02",4.4302,4.4865,4.3844,4.48,40000.0],["2002-08-05",4.3321,4.3321,4.2758,4.319,62400.0],["2002-08-06",4.1619,4.2261,4.12,4.2261,61600.0],["2002-08-07",4.2143,4.2993,4.2143,4.2993,762000.0],["2002-08-08",4.2928,4.4001,4.2928,4.3844,64400.0],["2002-08-09",4.4368,4.6004,4.4368,4.5964,150400.0],["2002-08-12",4.4564,4.4695,4.4355,4.4499,98800.0],["2002-08-13",4.3635,4.5153,4.3635,4.4616,143200.0],["2002-08-14",4.463,4.571,4.4524,4.571,59600.0],["2002-08-15",4.4985,4.5776,4.4788,4.5776,88400.0],["2002-08-16",4.6487,4.7396,4.6276,4.7238,165600.0],["2002-08-19",4.8687,4.9991,4.8608,4.9583,35200.0],["2002-08-20",4.9398,5.0215,4.9398,5.0202,81600.0],["2002-08-21",5.0452,5.0847,4.9859,5.0834,39200.0],["2002-08-22",4.9398,5.0531,4.9266,5.0531,25200.0],["2002-08-23",4.9556,4.9556,4.8674,4.9372,42000.0],["2002-08-26",4.953,4.953,4.9069,4.9398,56800.0],["2002-08-27",4.9174,5.0057,4.9003,5.0044,110800.0],["2002-08-28",4.8739,4.9201,4.8147,4.8805,86400.0],["2002-08-29",4.6895,4.8278,4.6895,4.8081,116400.0],["2002-08-30",4.8186,4.8436,4.8015,4.8015,72800.0],["2002-09-03",4.7699,4.841,4.6843,4.7949,409600.0],["2002-09-04",4.7883,4.8805,4.7554,4.8015,166400.0],["2002-09-05",4.6632,4.7027,4.6263,4.7027,134000.0],["2002-09-06",4.7554,4.8608,4.7356,4.8213,43200.0],["2002-09-09",4.6698,4.6698,4.5578,4.6671,248800.0],["2002-09-10",4.6764,4.7356,4.6632,4.7356,35200.0],["2002-09-11",4.7488,4.8476,4.7356,4.8081,32800.0],["2002-09-12",4.7672,4.7672,4.65,4.7159,88000.0],["2002-09-13",4.7067,4.7633,4.6487,4.6922,48400.0],["2002-09-16",4.675,4.7001,4.6342,4.6513,44400.0],["2002-09-17",4.6237,4.6632,4.5841,4.6368,41600.0],["2002-09-18",4.5038,4.6368,4.4788,4.6368,62400.0],["2002-09-19",4.3866,4.4788,4.3866,4.459,48000.0],["2002-09-20",4.4788,4.571,4.4788,4.5578,136800.0],["2002-09-23",4.4261,4.5117,4.4129,4.5051,45600.0],["2002-09-24",4.3931,4.4643,4.347,4.4392,59200.0],["2002-09-25",4.5051,4.6105,4.4261,4.5907,180800.0],["2002-09-26",4.5446,4.5973,4.4788,4.5841,132800.0],["2002-09-27",4.6105,4.8397,4.6105,4.8213,779600.0],["2002-09-30",4.6302,4.6698,4.5328,4.6434,187200.0],["2002-10-01",4.6302,4.7356,4.5565,4.7225,133200.0],["2002-10-02",4.5446,4.6263,4.5275,4.5881,102800.0],["2002-10-03",4.5776,4.6105,4.5064,4.5301,136800.0],["2002-10-04",4.3734,4.4788,4.3312,4.3866,197600.0],["2002-10-07",4.2153,4.2943,4.1666,4.2021,196400.0],["2002-10-08",4.2021,4.2021,4.0441,4.1297,123600.0],["2002-10-09",4.1231,4.2021,4.1165,4.1824,131600.0],["2002-10-10",4.1626,4.2943,4.1626,4.268,99200.0],["2002-10-11",4.2482,4.4577,4.2482,4.43,103600.0],["2002-10-14",4.2614,4.4076,4.2614,4.4063,46000.0],["2002-10-15",4.459,4.6302,4.459,4.5315,104800.0],["2002-10-16",4.4458,4.5446,4.4458,4.5328,46400.0],["2002-10-17",4.6434,4.6895,4.5486,4.6764,443600.0],["2002-10-18",4.571,4.6368,4.5657,4.6237,296000.0],["2002-10-21",4.5776,4.7027,4.5776,4.6987,92000.0],["2002-10-22",4.5473,4.6764,4.5473,4.6764,134000.0],["2002-10-23",4.6987,4.7541,4.6987,4.7488,144400.0],["2002-10-24",4.7422,4.7949,4.6632,4.7488,112000.0],["2002-10-25",4.6948,4.6948,4.5499,4.654,319200.0],["2002-10-28",4.6237,4.7883,4.6197,4.7422,74000.0],["2002-10-29",4.6434,4.7159,4.5591,4.6895,66800.0],["2002-10-30",4.5446,4.6711,4.5446,4.6711,35200.0],["2002-10-31",4.6698,4.8278,4.65,4.7817,141200.0],["2002-11-01",4.6829,4.7817,4.6553,4.7804,133200.0],["2002-11-04",4.8081,4.9135,4.8081,4.9003,99200.0],["2002-11-05",4.8436,4.9187,4.8081,4.895,94800.0],["2002-11-06",4.9121,4.9596,4.8595,4.9596,77600.0],["2002-11-07",4.8476,4.9925,4.8278,4.9398,122400.0],["2002-11-08",4.8542,4.8542,4.7962,4.8107,77600.0],["2002-11-11",4.7883,4.8608,4.7686,4.8344,96800.0],["2002-11-12",4.8081,4.8937,4.791,4.8739,56800.0],["2002-11-13",4.8252,4.8608,4.7817,4.841,92400.0],["2002-11-14",4.8147,4.8436,4.7751,4.8436,39600.0],["2002-11-15",4.8081,4.9069,4.8081,4.9069,36000.0],["2002-11-18",4.9793,5.032,4.9793,4.9991,63600.0],["2002-11-19",4.9806,5.0254,4.9583,4.9991,63200.0],["2002-11-20",4.9003,4.9793,4.8871,4.9793,142800.0],["2002-11-21",4.9662,5.1335,4.9609,5.1176,119200.0],["2002-11-22",5.0057,5.0452,4.9991,5.0188,128800.0],["2002-11-25",4.7949,4.8081,4.7488,4.7883,82000.0],["2002-11-26",4.7185,4.7738,4.6645,4.7238,128800.0],["2002-11-27",4.6764,4.7093,4.5973,4.6434,82400.0],["2002-11-29",4.6829,4.7106,4.6579,4.6579,28000.0],["2002-12-02",4.6698,4.7159,4.6698,4.6961,79200.0],["2002-12-03",4.5473,4.5973,4.5473,4.5881,216000.0],["2002-12-04",4.5433,4.5512,4.5051,4.5512,79600.0],["2002-12-05",4.5973,4.6092,4.5235,4.5235,77600.0],["2002-12-06",4.5235,4.571,4.4788,4.5525,87200.0],["2002-12-09",4.5565,4.5973,4.3997,4.4893,448800.0],["2002-12-10",4.4129,4.4774,4.3497,4.4603,130000.0],["2002-12-11",4.434,4.571,4.434,4.5446,70400.0],["2002-12-12",4.4919,4.5367,4.4643,4.5222,49600.0],["2002-12-13",4.4129,4.5631,4.4129,4.5249,111200.0],["2002-12-16",4.5117,4.6632,4.5117,4.6105,77200.0],["2002-12-17",4.5578,4.6,4.5578,4.571,136800.0],["2002-12-18",4.5776,4.6263,4.571,4.6039,141200.0],["2002-12-19",4.6303,4.7422,4.6303,4.7396,362000.0],["2002-12-20",4.6434,4.6684,4.6105,4.6368,85200.0],["2002-12-23",4.5446,4.5762,4.5262,4.5578,95200.0],["2002-12-24",4.5117,4.6105,4.5117,4.5907,35200.0],["2002-12-26",4.5776,4.5907,4.5315,4.571,40800.0],["2002-12-27",4.5578,4.5578,4.4656,4.5117,56000.0],["2002-12-30",4.5433,4.6237,4.4656,4.6105,130400.0],["2002-12-31",4.6079,4.65,4.5604,4.6144,96400.0],["2003-01-02",4.6144,4.733,4.6026,4.7264,122400.0],["2003-01-03",4.6961,4.7672,4.6856,4.762,36800.0],["2003-01-06",4.6829,4.7027,4.6566,4.6843,90000.0],["2003-01-07",4.5578,4.5841,4.5394,4.5644,107200.0],["2003-01-08",4.463,4.4827,4.4366,4.4748,158000.0],["2003-01-09",4.4327,4.459,4.4063,4.4551,131600.0],["2003-01-10",4.3589,4.4195,4.3339,4.3668,86800.0],["2003-01-13",4.3207,4.3273,4.2219,4.2601,149200.0],["2003-01-14",4.2746,4.4129,4.2746,4.3734,135200.0],["2003-01-15",4.3497,4.38,4.3088,4.3655,138400.0],["2003-01-16",4.3141,4.38,4.264,4.3668,227600.0],["2003-01-17",4.3075,4.3075,4.214,4.2298,114000.0],["2003-01-21",4.1363,4.1363,4.073,4.0836,97600.0],["2003-01-22",4.1732,4.2114,4.1363,4.1929,92800.0],["2003-01-23",4.1626,4.1626,4.0704,4.1231,60000.0],["2003-01-24",4.1178,4.1429,4.0638,4.0796,55600.0],["2003-01-27",4.0493,4.0704,4.0032,4.0572,103600.0],["2003-01-28",4.0704,4.1231,4.052,4.1112,76800.0],["2003-01-29",4.1165,4.1165,4.0309,4.0638,61600.0],["2003-01-30",4.0651,4.1824,4.0546,4.0902,73600.0],["2003-01-31",4.1086,4.2153,4.1073,4.156,89600.0],["2003-02-03",4.2588,4.3075,4.2417,4.2957,162000.0],["2003-02-04",4.2153,4.2601,4.1784,4.2351,66400.0],["2003-02-05",4.2219,4.2917,4.2219,4.2482,632000.0],["2003-02-06",4.1758,4.1771,4.1165,4.1705,80000.0],["2003-02-07",4.1099,4.156,4.077,4.1363,87200.0],["2003-02-10",4.1165,4.135,4.077,4.1231,85200.0],["2003-02-11",4.0045,4.0849,3.9663,4.0243,297200.0],["2003-02-12",3.9782,3.9782,3.8386,3.8386,124800.0],["2003-02-13",3.7543,3.8201,3.7464,3.7938,200000.0],["2003-02-14",3.7543,3.8952,3.7543,3.882,67200.0],["2003-02-18",3.7938,3.8188,3.7674,3.8188,81600.0],["2003-02-19",3.7147,3.7385,3.662,3.7279,68000.0],["2003-02-20",3.7872,3.8451,3.774,3.8083,184000.0],["2003-02-21",3.7898,3.8952,3.7898,3.8201,78400.0],["2003-02-24",3.8201,3.8596,3.8135,3.8201,166000.0],["2003-02-25",3.7213,3.7345,3.6436,3.7082,127600.0],["2003-02-26",3.6423,3.7345,3.6357,3.7002,66000.0],["2003-02-27",3.662,3.7674,3.662,3.7516,51200.0],["2003-02-28",3.8201,3.9518,3.8201,3.9123,212000.0],["2003-03-03",3.9584,4.0283,3.9453,4.0111,180400.0],["2003-03-04",3.886,3.9453,3.8399,3.8412,99200.0],["2003-03-05",3.8293,3.9321,3.8293,3.8926,82000.0],["2003-03-06",3.8399,3.9387,3.8399,3.9189,346000.0],["2003-03-07",3.7872,3.7872,3.7279,3.7345,91600.0],["2003-03-10",3.7082,3.7411,3.666,3.7147,110800.0],["2003-03-11",3.4908,3.5237,3.4183,3.4816,248400.0],["2003-03-12",3.4315,3.4842,3.3525,3.4447,99200.0],["2003-03-13",3.6555,3.8201,3.6555,3.7885,126000.0],["2003-03-14",3.8412,3.8992,3.7543,3.8531,194400.0],["2003-03-17",3.7687,4.1047,3.7687,4.0506,190800.0],["2003-03-18",3.998,3.9993,3.9057,3.965,187600.0],["2003-03-19",4.0572,4.1745,4.0309,4.1508,126800.0],["2003-03-20",3.9518,4.0599,3.9308,4.0375,78800.0],["2003-03-21",4.0506,4.2943,4.0506,4.2667,123600.0],["2003-03-24",4.0849,4.0862,3.9782,4.0454,80000.0],["2003-03-25",4.0362,4.1534,4.0362,4.1363,387600.0],["2003-03-26",4.0177,4.1415,4.0177,4.106,97200.0],["2003-03-27",4.0217,4.1165,4.0124,4.0849,62400.0],["2003-03-28",4.0177,4.0968,4.0177,4.077,122000.0],["2003-03-31",3.8478,3.8596,3.7832,3.8201,212400.0],["2003-04-01",3.9518,3.9914,3.9413,3.9584,75200.0],["2003-04-02",4.1429,4.2021,4.1429,4.2021,62400.0],["2003-04-03",4.1165,4.2008,4.0968,4.1494,118000.0],["2003-04-04",4.1547,4.2153,4.1099,4.21,63600.0],["2003-04-07",4.2548,4.3141,4.2548,4.2812,54400.0],["2003-04-08",4.1494,4.156,4.0823,4.0836,77200.0],["2003-04-09",3.9795,3.9914,3.9268,3.9914,192000.0],["2003-04-10",3.9387,3.9914,3.9189,3.9861,348000.0],["2003-04-11",3.9713,4.0653,3.9713,4.0545,148800.0],["2003-04-14",4.0518,4.0773,4.0344,4.0773,62400.0],["2003-04-15",4.1417,4.1967,4.1417,4.1806,102800.0],["2003-04-16",4.2128,4.2464,4.1592,4.1994,88400.0],["2003-04-17",4.2128,4.3135,4.2128,4.2987,41600.0],["2003-04-21",4.2987,4.2987,4.1994,4.2222,39600.0],["2003-04-22",4.1645,4.3175,4.1323,4.2866,126800.0],["2003-04-23",4.3,4.3202,4.2397,4.3,76400.0],["2003-04-24",4.3336,4.347,4.2263,4.2692,68400.0],["2003-04-25",4.2705,4.2705,4.1981,4.245,300800.0],["2003-04-28",4.2786,4.347,4.2786,4.3242,91200.0],["2003-04-29",4.2947,4.3376,4.2772,4.3202,125200.0],["2003-04-30",4.347,4.4127,4.3161,4.3336,817200.0],["2003-05-01",4.2652,4.2652,4.1592,4.2102,122800.0],["2003-05-02",4.1994,4.3537,4.1994,4.3416,148800.0],["2003-05-05",4.3416,4.3564,4.3068,4.3229,47600.0],["2003-05-06",4.3269,4.4275,4.3215,4.402,85200.0],["2003-05-07",4.402,4.4275,4.3604,4.3913,144000.0],["2003-05-08",4.3269,4.4074,4.2933,4.3564,94400.0],["2003-05-09",4.3162,4.3806,4.2531,4.2665,326400.0],["2003-05-12",4.1981,4.2531,4.1753,4.2531,135200.0],["2003-05-13",4.186,4.2772,4.1739,4.2222,109600.0],["2003-05-14",4.296,4.3738,4.2772,4.3202,58000.0],["2003-05-15",4.2665,4.4141,4.2665,4.3738,77600.0],["2003-05-16",4.347,4.3752,4.3363,4.3537,98000.0],["2003-05-19",4.3269,4.3953,4.3054,4.3832,402800.0],["2003-05-20",4.3564,4.4409,4.3416,4.4007,90800.0],["2003-05-21",4.3202,4.4007,4.2947,4.3859,67600.0],["2003-05-22",4.3604,4.4879,4.3604,4.4476,50400.0],["2003-05-23",4.449,4.4812,4.3832,4.461,59600.0],["2003-05-27",4.4074,4.5147,4.3886,4.4678,70800.0],["2003-05-28",4.4745,4.5348,4.4584,4.5214,64000.0],["2003-05-29",4.5214,4.6449,4.5161,4.6194,91600.0],["2003-05-30",4.5603,4.6288,4.4691,4.6086,147600.0],["2003-06-02",4.6073,4.6905,4.5483,4.6301,74400.0],["2003-06-03",4.6301,4.6368,4.5429,4.5858,72800.0],["2003-06-04",4.5885,4.6918,4.5885,4.6918,61200.0],["2003-06-05",4.7052,4.783,4.6757,4.783,67600.0],["2003-06-06",4.9306,4.9803,4.889,4.9078,122800.0],["2003-06-09",4.8072,4.83,4.7589,4.7589,53600.0],["2003-06-10",4.7643,4.8099,4.7334,4.783,54000.0],["2003-06-11",4.7871,4.944,4.7871,4.9105,75200.0],["2003-06-12",4.9105,4.9387,4.8381,4.9239,70400.0],["2003-06-13",4.8971,4.9105,4.8032,4.8032,76800.0],["2003-06-16",4.8837,4.983,4.8837,4.983,43600.0],["2003-06-17",4.9494,4.9575,4.877,4.9172,349600.0],["2003-06-18",4.9172,4.9172,4.83,4.8421,44800.0],["2003-06-19",4.728,4.7401,4.6958,4.7227,115600.0],["2003-06-20",4.7562,4.7991,4.7119,4.7898,119600.0],["2003-06-23",4.7294,4.7723,4.6556,4.7361,112800.0],["2003-06-24",4.6489,4.7361,4.6355,4.7093,64000.0],["2003-06-25",4.6757,4.7307,4.6288,4.6529,142000.0],["2003-06-26",4.5617,4.6073,4.5348,4.5952,91600.0],["2003-06-27",4.5778,4.7884,4.5778,4.6462,54400.0],["2003-06-30",4.6046,4.614,4.4275,4.5201,151600.0],["2003-07-01",4.4678,4.4704,4.3859,4.4704,70000.0],["2003-07-02",4.4436,4.5348,4.4329,4.5335,48000.0],["2003-07-03",4.4812,4.5952,4.398,4.555,261600.0],["2003-07-07",4.4275,4.5483,4.4275,4.512,118800.0],["2003-07-08",4.4946,4.5147,4.4074,4.4678,292000.0],["2003-07-09",4.4409,4.4879,4.4168,4.4637,78400.0],["2003-07-10",4.3269,4.3497,4.3269,4.3403,150000.0],["2003-07-11",4.3537,4.4262,4.3537,4.3779,38400.0],["2003-07-14",4.3792,4.4074,4.3403,4.3671,166800.0],["2003-07-15",4.2974,4.2974,4.1766,4.2128,180000.0],["2003-07-16",4.2544,4.3121,4.2276,4.2759,64800.0],["2003-07-17",4.2585,4.2665,4.1914,4.2477,173600.0],["2003-07-18",4.2813,4.3819,4.2813,4.3819,127200.0],["2003-07-21",4.2598,4.3591,4.2598,4.2598,113600.0],["2003-07-22",4.3081,4.3537,4.2933,4.3416,75200.0],["2003-07-23",4.3416,4.4114,4.3229,4.4007,111200.0],["2003-07-24",4.4007,4.4678,4.4007,4.4288,153600.0],["2003-07-25",4.4074,4.4543,4.3738,4.4543,60400.0],["2003-07-28",4.394,4.4476,4.3698,4.4275,82800.0],["2003-07-29",4.394,4.394,4.2947,4.339,50000.0],["2003-07-30",4.2933,4.2933,4.237,4.2705,69600.0],["2003-07-31",4.2276,4.2437,4.1726,4.1927,104400.0],["2003-08-01",4.1726,4.1914,4.1377,4.1592,134000.0],["2003-08-04",4.2263,4.2263,4.1766,4.2155,62000.0],["2003-08-05",4.1887,4.2397,4.1887,4.2182,23200.0],["2003-08-06",4.1592,4.1592,4.072,4.1256,102400.0],["2003-08-07",4.2115,4.2786,4.186,4.2692,78800.0],["2003-08-08",4.2705,4.3738,4.2705,4.3202,114400.0],["2003-08-11",4.3041,4.3873,4.3,4.3269,66000.0],["2003-08-12",4.3,4.3873,4.2987,4.3792,84000.0],["2003-08-13",4.3742,4.4363,4.3742,4.435,46800.0],["2003-08-14",4.3621,4.4674,4.358,4.4363,54000.0],["2003-08-15",4.381,4.3958,4.2743,4.3931,64400.0],["2003-08-18",4.3256,4.3256,4.254,4.2932,71600.0],["2003-08-19",4.2311,4.2945,4.1608,4.2945,89200.0],["2003-08-20",4.1959,4.2878,4.1959,4.2729,36800.0],["2003-08-21",4.254,4.2878,4.223,4.2486,71200.0],["2003-08-22",4.254,4.3188,4.2446,4.2945,32400.0],["2003-08-25",4.2743,4.2891,4.1878,4.223,52800.0],["2003-08-26",4.227,4.2675,4.1622,4.2608,78400.0],["2003-08-27",4.2203,4.2419,4.1797,4.1932,43600.0],["2003-08-28",4.1622,4.254,4.1338,4.2081,89200.0],["2003-08-29",4.2027,4.2608,4.1905,4.2473,87600.0],["2003-09-02",4.2203,4.3148,4.2203,4.2972,91600.0],["2003-09-03",4.3729,4.5174,4.3729,4.4809,112000.0],["2003-09-04",4.4309,4.4363,4.3756,4.4161,62800.0],["2003-09-05",4.4741,4.5241,4.466,4.4944,76000.0],["2003-09-08",4.5201,4.5849,4.4998,4.5606,79200.0],["2003-09-09",4.5228,4.5376,4.4431,4.5147,124800.0],["2003-09-10",4.3891,4.4215,4.3756,4.4107,80000.0],["2003-09-11",4.4377,4.4836,4.4053,4.4728,47600.0],["2003-09-12",4.4525,4.4525,4.3567,4.4039,94400.0],["2003-09-15",4.4134,4.4822,4.3891,4.4822,61200.0],["2003-09-16",4.4228,4.4768,4.408,4.4741,76800.0],["2003-09-17",4.4836,4.5376,4.4836,4.5309,87600.0],["2003-09-18",4.4809,4.5241,4.4377,4.5039,66800.0],["2003-09-19",4.5052,4.5714,4.4633,4.5511,98000.0],["2003-09-22",4.4566,4.4958,4.3931,4.4701,62800.0],["2003-09-23",4.3985,4.466,4.3553,4.4593,75600.0],["2003-09-24",4.4633,4.5511,4.4633,4.5147,131600.0],["2003-09-25",4.5133,4.5147,4.3985,4.4701,59600.0],["2003-09-26",4.4282,4.4282,4.3418,4.3702,46400.0],["2003-09-29",4.3702,4.4161,4.3486,4.3891,28400.0],["2003-09-30",4.2986,4.3026,4.1527,4.2675,340000.0],["2003-10-01",4.2783,4.3688,4.277,4.335,127600.0],["2003-10-02",4.304,4.3202,4.254,4.3094,49200.0],["2003-10-03",4.3756,4.4863,4.3607,4.4485,189200.0],["2003-10-06",4.4215,4.4904,4.3958,4.4134,70400.0],["2003-10-07",4.3891,4.4417,4.3891,4.4336,34800.0],["2003-10-08",4.4282,4.4809,4.4026,4.4228,45600.0],["2003-10-09",4.4971,4.5781,4.4714,4.4768,58800.0],["2003-10-10",4.5309,4.5916,4.5309,4.5673,231200.0],["2003-10-13",4.5403,4.5511,4.4904,4.5241,61600.0],["2003-10-14",4.4917,4.5174,4.439,4.4904,139600.0],["2003-10-15",4.5106,4.5363,4.4971,4.5241,226400.0],["2003-10-16",4.4566,4.5349,4.4296,4.4822,171600.0],["2003-10-17",4.4701,4.4701,4.4485,4.4606,208800.0],["2003-10-20",4.4944,4.543,4.4944,4.5376,110800.0],["2003-10-21",4.5241,4.5241,4.4633,4.5106,76400.0],["2003-10-22",4.489,4.489,4.4458,4.4768,161200.0],["2003-10-23",4.408,4.4363,4.3756,4.4161,96400.0],["2003-10-24",4.3891,4.3958,4.3215,4.3958,137200.0],["2003-10-27",4.3796,4.4026,4.331,4.3823,59600.0],["2003-10-28",4.3499,4.4431,4.3499,4.4363,104000.0],["2003-10-29",4.3688,4.4147,4.3486,4.3918,90800.0],["2003-10-30",4.412,4.4431,4.385,4.408,110400.0],["2003-10-31",4.2473,4.308,4.2365,4.2716,1046800.0],["2003-11-03",4.2729,4.3053,4.2405,4.2851,236400.0],["2003-11-04",4.2203,4.2675,4.1946,4.2297,104400.0],["2003-11-05",4.1959,4.2365,4.1865,4.227,268400.0],["2003-11-06",4.227,4.281,4.1635,4.281,78800.0],["2003-11-07",4.281,4.308,4.2338,4.2743,137600.0],["2003-11-10",4.2405,4.2864,4.2068,4.254,109600.0],["2003-11-11",4.2203,4.2459,4.1919,4.2,106400.0],["2003-11-12",4.2149,4.2675,4.2095,4.2432,122800.0],["2003-11-13",4.304,4.3553,4.304,4.335,41200.0],["2003-11-14",4.3337,4.3634,4.2905,4.3161,63600.0],["2003-11-17",4.308,4.308,4.2338,4.2945,54000.0],["2003-11-18",4.2945,4.3621,4.2554,4.308,133600.0],["2003-11-19",4.277,4.3215,4.254,4.2743,103600.0],["2003-11-20",4.2419,4.2513,4.1838,4.227,48800.0],["2003-11-21",4.2324,4.3215,4.2324,4.254,73600.0],["2003-11-24",4.3026,4.3769,4.3026,4.3486,121600.0],["2003-11-25",4.3283,4.3621,4.308,4.3242,77600.0],["2003-11-26",4.4431,4.4768,4.4296,4.4525,145200.0],["2003-11-28",4.4647,4.5336,4.4647,4.5336,1092000.0],["2003-12-01",4.5781,4.6254,4.5633,4.597,958400.0],["2003-12-02",4.5579,4.6443,4.5579,4.5997,128400.0],["2003-12-03",4.6565,4.6929,4.6497,4.6619,98000.0],["2003-12-04",4.4134,4.4134,4.3215,4.3256,216800.0],["2003-12-05",4.3323,4.4161,4.3323,4.3985,124400.0],["2003-12-08",4.4309,4.5444,4.4309,4.4971,108800.0],["2003-12-09",4.4701,4.5079,4.4512,4.466,73200.0],["2003-12-10",4.4282,4.4498,4.3891,4.3931,63600.0],["2003-12-11",4.3918,4.4404,4.3215,4.4296,99600.0],["2003-12-12",4.3418,4.3472,4.2675,4.3256,94000.0],["2003-12-15",4.3256,4.3418,4.2621,4.2932,120800.0],["2003-12-16",4.2945,4.3418,4.281,4.3121,62400.0],["2003-12-17",4.2986,4.3202,4.2567,4.3121,115600.0],["2003-12-18",4.354,4.3891,4.2918,4.381,610400.0],["2003-12-19",4.3229,4.3229,4.2824,4.3053,68000.0],["2003-12-22",4.3215,4.4107,4.3215,4.3729,132000.0],["2003-12-23",4.3756,4.5106,4.3756,4.3891,180800.0],["2003-12-24",4.4026,4.4431,4.4026,4.4309,19600.0],["2003-12-26",4.4093,4.4431,4.4093,4.4417,47200.0],["2003-12-29",4.4498,4.4809,4.4188,4.4782,96800.0],["2003-12-30",4.4728,4.5525,4.4728,4.5174,51600.0],["2003-12-31",4.5201,4.5957,4.5201,4.5511,62800.0],["2004-01-02",4.5241,4.6186,4.4971,4.5012,178400.0],["2004-01-05",4.5498,4.6308,4.5498,4.6186,215200.0],["2004-01-06",4.597,4.6443,4.597,4.6376,370400.0],["2004-01-07",4.5943,4.6335,4.5862,4.6322,211600.0],["2004-01-08",4.6416,4.6592,4.6349,4.6524,344400.0],["2004-01-09",4.6295,4.6592,4.5889,4.6092,85600.0],["2004-01-12",4.5795,4.6011,4.5376,4.5916,145200.0],["2004-01-13",4.5889,4.5943,4.5309,4.5471,88400.0],["2004-01-14",4.6254,4.6889,4.6254,4.6727,98800.0],["2004-01-15",4.697,4.7807,4.697,4.7402,129200.0],["2004-01-16",4.8239,4.8887,4.7807,4.8617,297600.0],["2004-01-20",4.7442,4.7875,4.7294,4.7794,142000.0],["2004-01-21",4.7875,4.8833,4.774,4.8658,130400.0],["2004-01-22",4.8212,4.8347,4.7875,4.7875,90800.0],["2004-01-23",4.7456,4.7537,4.6592,4.724,120400.0],["2004-01-26",4.6997,4.7105,4.6322,4.697,128000.0],["2004-01-27",4.6673,4.6673,4.5984,4.6322,259200.0],["2004-01-28",4.6862,4.7348,4.6078,4.6956,105200.0],["2004-01-29",4.724,4.7375,4.6457,4.7105,91200.0],["2004-01-30",4.7132,4.7604,4.7037,4.7469,113600.0],["2004-02-02",4.7415,4.7469,4.6835,4.7199,143600.0],["2004-02-03",4.7375,4.7483,4.701,4.7483,72400.0],["2004-02-04",4.7307,4.7469,4.6767,4.701,308400.0],["2004-02-05",4.751,4.8118,4.751,4.7902,82000.0],["2004-02-06",4.7821,4.828,4.7631,4.8145,93600.0],["2004-02-09",4.855,4.909,4.8374,4.8496,162800.0],["2004-02-10",4.8631,4.9104,4.8523,4.8955,849200.0],["2004-02-11",4.886,4.963,4.8523,4.963,86400.0],["2004-02-12",4.8725,4.8955,4.8104,4.8212,90000.0],["2004-02-13",4.8091,4.8091,4.7307,4.7537,106000.0],["2004-02-17",4.8685,4.9009,4.8361,4.8833,114400.0],["2004-02-18",4.8644,4.8644,4.7024,4.7064,157600.0],["2004-02-19",5.0305,5.0981,5.0076,5.0332,169600.0],["2004-02-20",5.2142,5.2385,5.1345,5.1399,104400.0],["2004-02-23",5.2669,5.2763,5.1723,5.2061,128000.0],["2004-02-24",5.1723,5.2615,5.1669,5.1669,421200.0],["2004-02-25",5.1656,5.1994,5.1048,5.1453,412000.0],["2004-02-26",5.0697,5.0832,5.0278,5.0765,101600.0],["2004-02-27",5.0724,5.1116,4.9293,5.1116,201200.0],["2004-03-01",5.0981,5.1629,5.0508,5.1116,350800.0],["2004-03-02",5.0535,5.067,4.9752,5.0116,109600.0],["2004-03-03",4.9738,4.9738,4.8644,4.9414,368400.0],["2004-03-04",4.9414,4.9563,4.882,4.9387,428000.0],["2004-03-05",4.9522,5.017,4.9522,4.9927,259600.0],["2004-03-08",4.936,4.936,4.8833,4.9077,76800.0],["2004-03-09",4.8739,4.8874,4.8347,4.8631,144400.0],["2004-03-10",4.774,4.8077,4.7483,4.7861,104800.0],["2004-03-11",4.724,4.7469,4.6781,4.7334,96000.0],["2004-03-12",4.6673,4.7132,4.6376,4.7064,96800.0],["2004-03-15",4.6794,4.6794,4.5768,4.6376,96800.0],["2004-03-16",4.755,4.8239,4.6929,4.7334,136000.0],["2004-03-17",4.7199,4.7834,4.7199,4.7794,146800.0],["2004-03-18",4.7875,4.8226,4.6983,4.8212,92400.0],["2004-03-19",4.7875,4.8077,4.7672,4.7848,91600.0],["2004-03-22",4.7334,4.7631,4.6686,4.7429,300400.0],["2004-03-23",4.7199,4.7564,4.7051,4.7564,108800.0],["2004-03-24",4.6862,4.7064,4.6497,4.6794,70000.0],["2004-03-25",4.6524,4.6875,4.6281,4.6862,82800.0],["2004-03-26",4.6862,4.7605,4.67,4.7199,221200.0],["2004-03-29",4.7334,4.7834,4.7132,4.7658,369200.0],["2004-03-30",4.7659,4.8145,4.7267,4.7902,167600.0],["2004-03-31",4.8131,4.8901,4.7942,4.7942,201600.0],["2004-04-01",4.855,4.8752,4.8226,4.8428,75600.0],["2004-04-02",4.9022,4.9293,4.8415,4.8766,92000.0],["2004-04-05",4.8131,4.8617,4.7942,4.855,112000.0],["2004-04-06",4.8955,4.9063,4.8428,4.8671,84000.0],["2004-04-07",4.9009,5.0238,4.9009,4.9765,181600.0],["2004-04-08",4.9833,4.986,4.8685,4.9023,188800.0],["2004-04-12",4.8887,4.9563,4.8887,4.932,54400.0],["2004-04-13",4.9468,4.9698,4.9198,4.9428,82400.0],["2004-04-14",4.882,4.9306,4.8604,4.8995,77200.0],["2004-04-15",4.9806,5.04,4.9617,5.0022,120000.0],["2004-04-16",5.0981,5.1642,5.0981,5.144,92400.0],["2004-04-19",5.1494,5.2007,5.1345,5.1426,145600.0],["2004-04-20",5.1413,5.1994,5.0508,5.1129,299200.0],["2004-04-21",5.1129,5.1399,5.0643,5.094,56800.0],["2004-04-22",5.0994,5.1859,5.0994,5.1467,68400.0],["2004-04-23",5.1575,5.1994,5.1507,5.1723,156000.0],["2004-04-26",5.248,5.3155,5.1791,5.2264,176400.0],["2004-04-27",5.1791,5.2156,5.1521,5.1588,119600.0],["2004-04-28",5.0926,5.1077,5.0473,5.0611,152000.0],["2004-04-29",5.083,5.1229,5.0377,5.0981,258400.0],["2004-04-30",5.1696,5.1943,5.0981,5.1778,199200.0],["2004-05-03",5.1778,5.2231,5.1297,5.1393,53200.0],["2004-05-04",5.2176,5.3083,5.2162,5.2616,212400.0],["2004-05-05",5.2616,5.2918,5.2547,5.2753,168400.0],["2004-05-06",5.2286,5.2767,5.2108,5.23,103600.0],["2004-05-07",5.2025,5.2053,5.1146,5.1338,65600.0],["2004-05-10",5.0556,5.0789,4.9759,5.0199,91600.0],["2004-05-11",5.1036,5.1503,5.0611,5.116,88800.0],["2004-05-12",5.1311,5.1709,5.0817,5.1709,72000.0],["2004-05-13",5.0432,5.0981,5.0267,5.0871,224000.0],["2004-05-14",5.0473,5.0611,4.9896,5.0267,415200.0],["2004-05-17",5.0459,5.0954,5.013,5.0707,84800.0],["2004-05-18",5.0679,5.0789,5.0199,5.0611,48000.0],["2004-05-19",5.1435,5.1723,5.0954,5.1023,38400.0],["2004-05-20",5.1819,5.2053,5.1503,5.1764,110400.0],["2004-05-21",5.1915,5.2465,5.1641,5.1902,160000.0],["2004-05-24",5.175,5.2396,5.1503,5.219,91200.0],["2004-05-25",5.1778,5.2492,5.1503,5.2451,119600.0],["2004-05-26",5.2465,5.2945,5.2465,5.2808,130000.0],["2004-05-27",5.4168,5.4717,5.3797,5.4195,208400.0],["2004-05-28",5.3563,5.3783,5.3083,5.3701,86400.0],["2004-06-01",5.2781,5.3069,5.219,5.2561,109200.0],["2004-06-02",5.3563,5.3673,5.2671,5.3138,119600.0],["2004-06-03",5.2259,5.2822,5.1984,5.2712,112400.0],["2004-06-04",5.2767,5.3179,5.2629,5.2945,76400.0],["2004-06-07",5.3234,5.3728,5.311,5.3728,58400.0],["2004-06-08",5.322,5.3289,5.2533,5.3151,148400.0],["2004-06-09",5.3151,5.3632,5.3014,5.3357,81600.0],["2004-06-10",5.3151,5.4387,5.3151,5.4072,282800.0],["2004-06-14",5.3247,5.3453,5.2959,5.3151,158800.0],["2004-06-15",5.3289,5.4319,5.3289,5.3893,125600.0],["2004-06-16",5.4044,5.4264,5.3508,5.3632,104800.0],["2004-06-17",5.3687,5.4291,5.3618,5.414,151200.0],["2004-06-18",5.4044,5.4497,5.3467,5.4181,141600.0],["2004-06-21",5.4525,5.4525,5.3934,5.4181,52800.0],["2004-06-22",5.3838,5.425,5.3234,5.4113,126400.0],["2004-06-23",5.3838,5.4593,5.3838,5.4552,112800.0],["2004-06-24",5.425,5.4937,5.425,5.4593,140800.0],["2004-06-25",5.425,5.4539,5.3577,5.3907,91600.0],["2004-06-28",5.458,5.4937,5.4058,5.425,80000.0],["2004-06-29",5.3907,5.4319,5.3769,5.4044,64000.0],["2004-06-30",5.436,5.436,5.322,5.4044,70800.0],["2004-07-01",5.3852,5.3852,5.3,5.3316,167600.0],["2004-07-02",5.2973,5.3728,5.2671,5.3206,78400.0],["2004-07-06",5.219,5.2272,5.1668,5.1929,218800.0],["2004-07-07",5.1943,5.2121,5.1627,5.1641,138800.0],["2004-07-08",5.1915,5.219,5.1503,5.1696,71600.0],["2004-07-09",5.1503,5.1847,5.1366,5.1654,81600.0],["2004-07-12",5.1737,5.1929,5.1407,5.1833,95200.0],["2004-07-13",5.1297,5.1709,5.0954,5.1297,52800.0],["2004-07-14",5.1105,5.1435,5.1105,5.116,30400.0],["2004-07-15",5.0954,5.0954,5.0473,5.0487,53200.0],["2004-07-16",5.094,5.1077,5.0295,5.0583,236000.0],["2004-07-19",5.0679,5.072,4.9924,4.9992,71600.0],["2004-07-20",5.0569,5.1393,5.0418,5.0762,76400.0],["2004-07-21",5.1503,5.1503,5.0446,5.0473,57200.0],["2004-07-22",5.0432,5.0734,4.9924,5.0611,58000.0],["2004-07-23",5.0212,5.0322,4.9443,4.9443,43600.0],["2004-07-26",4.9896,4.9924,4.9429,4.9567,32000.0],["2004-07-27",4.9223,4.9374,4.8592,4.9072,72000.0],["2004-07-28",4.8756,4.9168,4.8578,4.8825,82000.0],["2004-07-29",4.8729,4.9649,4.8715,4.9168,86400.0],["2004-07-30",4.9086,4.969,4.8894,4.9141,57200.0],["2004-08-02",4.91,4.9443,4.9004,4.9237,51200.0],["2004-08-03",4.8894,4.9168,4.8756,4.8921,52000.0],["2004-08-04",4.8056,4.8578,4.7671,4.8276,80800.0],["2004-08-05",4.8647,4.8894,4.7795,4.7795,88800.0],["2004-08-06",4.8262,4.8482,4.7383,4.774,92400.0],["2004-08-09",4.763,4.7781,4.6902,4.7204,163600.0],["2004-08-10",4.8921,4.9182,4.8578,4.8894,118000.0],["2004-08-11",4.8587,4.878,4.8352,4.8711,54800.0],["2004-08-12",4.8241,4.8407,4.7439,4.7536,200800.0],["2004-08-13",4.8338,4.896,4.8075,4.8227,274000.0],["2004-08-16",4.7992,4.8753,4.7992,4.867,66400.0],["2004-08-17",4.8642,4.8642,4.8006,4.813,44400.0],["2004-08-18",4.8199,4.8891,4.8199,4.8822,40400.0],["2004-08-19",4.8628,4.8684,4.8186,4.831,34400.0],["2004-08-20",4.8462,4.8822,4.8282,4.8476,34000.0],["2004-08-23",4.8407,4.8808,4.8103,4.8103,30400.0],["2004-08-24",4.8296,4.8684,4.8227,4.8255,76800.0],["2004-08-25",4.813,4.8711,4.8061,4.8656,46400.0],["2004-08-26",4.8739,4.8988,4.8545,4.8891,58000.0],["2004-08-27",4.9085,4.9527,4.9085,4.9195,60800.0],["2004-08-30",4.9403,4.9859,4.8753,4.9181,77600.0],["2004-08-31",4.9458,4.9928,4.9195,4.9859,75200.0],["2004-09-01",4.9389,4.9818,4.9168,4.9762,52000.0],["2004-09-02",4.9195,4.9984,4.9168,4.979,26400.0],["2004-09-03",4.9693,5.0205,4.95,5.0136,516400.0],["2004-09-07",4.997,5.0426,4.9928,5.0205,92000.0],["2004-09-08",4.9928,5.0481,4.9928,5.0426,99600.0],["2004-09-09",5.0163,5.0523,4.9859,5.0039,133200.0],["2004-09-10",5.0482,5.0786,5.0343,5.0509,56000.0],["2004-09-13",5.1353,5.1546,5.091,5.0924,106400.0],["2004-09-14",5.1588,5.1823,5.1256,5.1602,58800.0],["2004-09-15",5.1021,5.1215,5.0578,5.0758,73600.0],["2004-09-16",5.0744,5.1256,5.062,5.1159,26800.0],["2004-09-17",5.127,5.1795,5.127,5.1768,46400.0],["2004-09-20",5.1076,5.138,5.1062,5.1132,32000.0],["2004-09-21",5.1491,5.1865,5.1215,5.1726,49600.0],["2004-09-22",5.1477,5.1477,5.0883,5.1076,57200.0],["2004-09-23",5.0813,5.0827,5.0246,5.0412,253600.0],["2004-09-24",5.0329,5.0468,5.015,5.0288,61600.0],["2004-09-27",4.9638,5.0357,4.9583,4.9721,156800.0],["2004-09-28",4.9693,5.0039,4.9223,4.9901,37600.0],["2004-09-29",4.9555,4.9748,4.932,4.9707,42800.0],["2004-09-30",4.9154,4.9306,4.8849,4.9112,73200.0],["2004-10-01",4.9071,5.0039,4.9071,4.9928,91200.0],["2004-10-04",4.9984,5.0205,4.9762,4.9831,47200.0],["2004-10-05",5.015,5.0371,4.9901,5.0094,55600.0],["2004-10-06",4.979,5.0274,4.9569,5.0191,42400.0],["2004-10-07",5.0233,5.0551,5.015,5.0329,30400.0],["2004-10-08",5.0274,5.0565,5.0025,5.0219,68400.0],["2004-10-11",4.9804,5.026,4.9804,5.0067,45600.0],["2004-10-12",4.8905,4.9029,4.8407,4.8794,81600.0],["2004-10-13",4.8988,4.9057,4.8518,4.8877,40800.0],["2004-10-14",4.8877,4.9168,4.8614,4.8739,48800.0],["2004-10-15",4.9389,4.9721,4.9251,4.932,51200.0],["2004-10-18",4.8711,4.8863,4.8075,4.8863,62400.0],["2004-10-19",4.8863,4.9334,4.8448,4.8628,52000.0],["2004-10-20",4.8891,4.9043,4.8573,4.8753,45600.0],["2004-10-21",4.9043,4.9181,4.8559,4.8891,108000.0],["2004-10-22",4.8808,4.8932,4.8435,4.8531,36800.0],["2004-10-25",4.8559,4.8877,4.831,4.8614,295200.0],["2004-10-26",4.8753,4.9375,4.8227,4.9292,63600.0],["2004-10-27",4.9209,4.9306,4.8822,4.9195,51600.0],["2004-10-28",4.9693,5.015,4.9693,4.9956,48000.0],["2004-10-29",4.9679,5.0136,4.9624,4.979,457200.0],["2004-11-01",5.008,5.0537,5.0067,5.0274,58800.0],["2004-11-02",5.0938,5.1201,5.0509,5.0827,67600.0],["2004-11-03",5.1173,5.1215,5.0827,5.1104,40000.0],["2004-11-04",5.0827,5.1491,5.0703,5.1394,71200.0],["2004-11-05",5.138,5.1906,5.1284,5.1906,68800.0],["2004-11-08",5.1546,5.1768,5.138,5.1643,27200.0],["2004-11-09",5.1173,5.1505,5.1104,5.1422,28800.0],["2004-11-10",5.1422,5.1629,5.1104,5.1353,37600.0],["2004-11-11",5.138,5.2196,5.138,5.2114,59200.0],["2004-11-12",5.2238,5.2764,5.2224,5.2708,41200.0],["2004-11-15",5.2376,5.2432,5.1934,5.2114,25600.0],["2004-11-16",5.1809,5.1892,5.1712,5.1795,29600.0],["2004-11-17",5.1892,5.2155,5.174,5.1823,33600.0],["2004-11-18",5.1574,5.1699,5.1215,5.1519,41200.0],["2004-11-19",5.1616,5.1795,5.1325,5.1367,52000.0],["2004-11-22",5.0827,5.1173,5.0689,5.1173,32800.0],["2004-11-23",5.1159,5.1519,5.1076,5.138,34400.0],["2004-11-24",5.1104,5.138,5.0896,5.1104,60400.0],["2004-11-26",5.1118,5.2003,5.1118,5.1851,56400.0],["2004-11-29",5.1823,5.1906,5.1519,5.1865,84800.0],["2004-11-30",5.1256,5.1436,5.0827,5.0938,51200.0],["2004-12-01",5.2072,5.2805,5.2003,5.2805,150000.0],["2004-12-02",5.0647,5.1242,5.0454,5.0647,118000.0],["2004-12-03",5.0675,5.0869,5.0399,5.0827,107600.0],["2004-12-06",4.9956,5.0827,4.9901,5.0316,102000.0],["2004-12-07",5.0592,5.0869,5.0094,5.0316,75600.0],["2004-12-08",5.0454,5.0938,5.0454,5.0869,116000.0],["2004-12-09",4.9887,5.0592,4.9652,5.0565,97200.0],["2004-12-10",4.9486,5.1173,4.9361,4.9652,91200.0],["2004-12-13",5.0744,5.1588,5.0744,5.1491,56400.0],["2004-12-14",5.0896,5.0966,5.0454,5.0634,106400.0],["2004-12-15",5.0744,5.1049,5.0564,5.0966,109200.0],["2004-12-16",5.0869,5.1132,5.0509,5.0606,68800.0],["2004-12-17",5.026,5.026,4.9859,4.9997,46000.0],["2004-12-20",5.0855,5.1062,5.0399,5.0758,181600.0],["2004-12-21",5.0647,5.0841,5.0316,5.08,84000.0],["2004-12-22",5.0316,5.0647,5.0136,5.0343,140000.0],["2004-12-23",5.0647,5.1381,5.0647,5.0924,128400.0],["2004-12-27",5.0869,5.145,5.0813,5.1035,49200.0],["2004-12-28",5.0896,5.1491,5.0896,5.127,47200.0],["2004-12-29",5.0966,5.1339,5.0827,5.1173,199200.0],["2004-12-30",5.1145,5.1726,5.1118,5.1187,70000.0],["2004-12-31",5.1934,5.1989,5.1311,5.1311,39200.0],["2005-01-03",5.1588,5.1588,4.9859,5.1104,243600.0],["2005-01-04",5.1865,5.1989,5.1187,5.145,143600.0],["2005-01-05",5.1643,5.1934,5.1408,5.1491,88000.0],["2005-01-06",5.1588,5.1671,5.1242,5.145,74000.0],["2005-01-07",5.1865,5.1948,5.1284,5.145,59200.0],["2005-01-10",5.1325,5.1878,5.1242,5.145,212400.0],["2005-01-11",5.1173,5.1353,5.0841,5.1035,95200.0],["2005-01-12",5.0758,5.1173,5.0592,5.1132,57200.0],["2005-01-13",5.026,5.0564,5.0246,5.0426,78400.0],["2005-01-14",4.9873,5.0661,4.9873,5.0592,212800.0],["2005-01-18",4.9887,5.062,4.9887,5.0329,405200.0],["2005-01-19",5.026,5.0537,4.9997,5.0274,112000.0],["2005-01-20",5.0053,5.0274,4.9776,5.0011,240800.0],["2005-01-21",4.9928,5.0122,4.9624,4.9873,214400.0],["2005-01-24",4.9583,4.9693,4.9168,4.9513,231600.0],["2005-01-25",4.9569,5.008,4.9569,4.979,70000.0],["2005-01-26",5.0855,5.1173,5.0689,5.0924,173600.0],["2005-01-27",5.0537,5.0924,5.0343,5.0869,106000.0],["2005-01-28",5.0592,5.0758,5.0343,5.0606,63600.0],["2005-01-31",5.0551,5.091,5.0412,5.0703,114000.0],["2005-02-01",5.1049,5.1795,5.1049,5.1699,96800.0],["2005-02-02",5.2044,5.2432,5.1892,5.2169,77200.0],["2005-02-03",5.1726,5.2058,5.156,5.2003,100400.0],["2005-02-04",5.1726,5.2224,5.1699,5.1906,121600.0],["2005-02-07",5.2224,5.2293,5.1865,5.1989,110400.0],["2005-02-08",5.1311,5.1616,5.1297,5.1477,123600.0],["2005-02-09",5.1574,5.2003,5.1574,5.1782,161200.0],["2005-02-10",5.1629,5.2141,5.1629,5.1823,60800.0],["2005-02-11",5.1118,5.1699,5.0979,5.1463,123200.0],["2005-02-14",5.192,5.2487,5.192,5.2418,90800.0],["2005-02-15",5.2432,5.3012,5.2432,5.2653,102000.0],["2005-02-16",5.239,5.2584,5.1865,5.2252,58400.0],["2005-02-17",5.6484,5.6788,5.5696,5.5972,138000.0],["2005-02-18",5.6111,5.6678,5.6083,5.6263,152000.0],["2005-02-22",5.6913,5.8019,5.6844,5.7037,160400.0],["2005-02-23",5.6899,5.7051,5.6539,5.6913,96400.0],["2005-02-24",5.6567,5.6774,5.6097,5.6774,79600.0],["2005-02-25",5.6982,5.8365,5.6982,5.8365,97200.0],["2005-02-28",5.6774,5.6774,5.6207,5.6498,181600.0],["2005-03-01",5.6982,5.7729,5.6982,5.7646,77200.0],["2005-03-02",5.6138,5.7106,5.6138,5.683,114800.0],["2005-03-03",5.7051,5.7756,5.7051,5.7618,65200.0],["2005-03-04",5.8476,5.9264,5.8448,5.9015,89200.0],["2005-03-07",5.8642,5.8849,5.8434,5.8614,84000.0],["2005-03-08",5.8586,5.9084,5.8476,5.8849,133200.0],["2005-03-09",5.777,5.7784,5.7217,5.7397,72800.0],["2005-03-10",5.7438,5.7715,5.7272,5.7687,73200.0],["2005-03-11",5.7092,5.7328,5.6567,5.6747,126800.0],["2005-03-14",5.6429,5.7065,5.6401,5.7037,85200.0],["2005-03-15",5.7037,5.7079,5.6525,5.6871,114400.0],["2005-03-16",5.7079,5.7438,5.6982,5.7258,118400.0],["2005-03-17",5.6844,5.7397,5.6705,5.7037,162800.0],["2005-03-18",5.6705,5.6774,5.6263,5.6705,118400.0],["2005-03-21",5.618,5.6429,5.6014,5.629,129600.0],["2005-03-22",5.6304,5.6636,5.5779,5.5779,86400.0],["2005-03-23",5.5834,5.6359,5.5543,5.618,88800.0],["2005-03-24",5.6871,5.7535,5.6871,5.7092,120400.0],["2005-03-28",5.6982,5.7189,5.6719,5.6788,68400.0],["2005-03-29",5.6913,5.7245,5.6761,5.6774,144800.0],["2005-03-30",5.7535,5.8365,5.7535,5.8365,123200.0],["2005-03-31",5.795,5.795,5.7424,5.7563,73600.0],["2005-04-01",5.6913,5.7065,5.6277,5.6456,67600.0],["2005-04-04",5.5557,5.618,5.5391,5.6,83200.0],["2005-04-05",5.5806,5.6083,5.564,5.6,79600.0],["2005-04-06",5.5682,5.5931,5.5405,5.5723,93200.0],["2005-04-07",5.5585,5.582,5.5447,5.5709,69200.0],["2005-04-08",5.5281,5.582,5.5253,5.5613,62400.0],["2005-04-11",5.618,5.6484,5.618,5.629,20000.0],["2005-04-12",5.5765,5.6304,5.5336,5.6304,67600.0],["2005-04-13",5.6097,5.6982,5.6097,5.6664,93200.0],["2005-04-14",5.6442,5.6442,5.6014,5.6373,217600.0],["2005-04-15",5.5834,5.6055,5.5737,5.5889,153200.0],["2005-04-18",5.5654,5.6373,5.5571,5.6332,181200.0],["2005-04-19",5.5557,5.5806,5.5502,5.5806,150400.0],["2005-04-20",5.5461,5.6387,5.5447,5.5806,150000.0],["2005-04-21",5.6525,5.6899,5.6249,5.6844,58000.0],["2005-04-22",5.6622,5.6622,5.6041,5.618,48400.0],["2005-04-25",5.6277,5.6608,5.6277,5.6608,48800.0],["2005-04-26",5.6318,5.6318,5.564,5.5862,110400.0],["2005-04-27",5.5456,5.5709,5.5076,5.5625,108800.0],["2005-04-28",5.5498,5.5555,5.516,5.5174,125200.0],["2005-04-29",5.5484,5.578,5.516,5.5611,112000.0],["2005-05-02",5.5667,5.616,5.5414,5.578,126400.0],["2005-05-03",5.4653,5.5118,5.4512,5.4935,73200.0],["2005-05-04",5.4949,5.5921,5.4949,5.5921,68000.0],["2005-05-05",5.6202,5.6442,5.616,5.6273,43200.0],["2005-05-06",5.6484,5.747,5.6484,5.6865,224000.0],["2005-05-09",5.6724,5.6879,5.6414,5.6879,78000.0],["2005-05-10",5.6864,5.6879,5.6611,5.6667,42000.0],["2005-05-11",5.6456,5.6625,5.6019,5.6611,98800.0],["2005-05-12",5.6329,5.6625,5.6146,5.6343,48400.0],["2005-05-13",5.5808,5.6245,5.5738,5.6104,140000.0],["2005-05-16",5.5752,5.616,5.5569,5.6019,206000.0],["2005-05-17",5.5526,5.6118,5.5526,5.6118,188800.0],["2005-05-18",5.5526,5.6146,5.5357,5.6146,171200.0],["2005-05-19",5.5569,5.5991,5.5555,5.5991,402000.0],["2005-05-20",5.5343,5.5639,5.5202,5.5611,212000.0],["2005-05-23",5.5329,5.5738,5.5301,5.5695,167600.0],["2005-05-24",5.5343,5.5639,5.5005,5.5414,190000.0],["2005-05-25",5.5385,5.585,5.5385,5.5639,275200.0],["2005-05-26",5.5949,5.5991,5.5569,5.5878,129600.0],["2005-05-27",5.5569,5.5752,5.5231,5.5569,156800.0],["2005-05-31",5.4681,5.4766,5.423,5.4329,297600.0],["2005-06-01",5.4047,5.4639,5.4047,5.447,161600.0],["2005-06-02",5.4371,5.5202,5.4371,5.5188,86800.0],["2005-06-03",5.5174,5.5442,5.5047,5.516,88800.0],["2005-06-06",5.4709,5.54,5.4709,5.5216,108800.0],["2005-06-07",5.5273,5.609,5.5273,5.5752,96000.0],["2005-06-08",5.5709,5.5977,5.5287,5.5329,134000.0],["2005-06-09",5.4977,5.509,5.4695,5.485,136800.0],["2005-06-10",5.554,5.5893,5.5301,5.5512,177200.0],["2005-06-13",5.5132,5.5752,5.4892,5.5484,241600.0],["2005-06-14",5.54,5.5766,5.5287,5.5695,78400.0],["2005-06-15",5.5752,5.5864,5.5146,5.5512,124000.0],["2005-06-16",5.578,5.6048,5.5583,5.5864,74400.0],["2005-06-17",5.6526,5.6865,5.6076,5.6555,128400.0],["2005-06-20",5.5329,5.5625,5.5047,5.5512,110800.0],["2005-06-21",5.5498,5.5949,5.5498,5.5639,70400.0],["2005-06-22",5.6019,5.6372,5.5893,5.6062,55200.0],["2005-06-23",5.5611,5.6343,5.5357,5.5371,183600.0],["2005-06-24",5.5047,5.5146,5.4907,5.4963,73600.0],["2005-06-27",5.4709,5.4822,5.4484,5.4822,66000.0],["2005-06-28",5.4188,5.4597,5.4146,5.4597,90800.0],["2005-06-29",5.447,5.4963,5.4188,5.4723,116400.0],["2005-06-30",5.4569,5.4935,5.4428,5.454,241600.0],["2005-07-01",5.4554,5.4723,5.4329,5.4512,57600.0],["2005-07-05",5.3864,5.4216,5.3667,5.385,90800.0],["2005-07-06",5.3526,5.3977,5.3385,5.354,72000.0],["2005-07-07",5.2498,5.3315,5.2413,5.3019,90000.0],["2005-07-08",5.3315,5.3752,5.316,5.3752,88400.0],["2005-07-11",5.3808,5.4174,5.3766,5.4061,123600.0],["2005-07-12",5.4273,5.4794,5.416,5.4371,49200.0],["2005-07-13",5.3737,5.3737,5.3019,5.3259,277200.0],["2005-07-14",5.3695,5.378,5.3385,5.3428,77200.0],["2005-07-15",5.3329,5.3329,5.3005,5.3174,50000.0],["2005-07-18",5.3075,5.3174,5.2287,5.2287,128400.0],["2005-07-19",5.2005,5.2005,5.1456,5.1934,202400.0],["2005-07-20",5.1991,5.2188,5.1413,5.2174,85600.0],["2005-07-21",5.2526,5.2822,5.216,5.247,138000.0],["2005-07-22",5.2301,5.2639,5.2118,5.2287,104000.0],["2005-07-25",5.2878,5.3456,5.2864,5.2864,116000.0],["2005-07-26",5.2047,5.2526,5.2047,5.2456,98800.0],["2005-07-27",5.3047,5.3653,5.2949,5.3385,74800.0],["2005-07-28",5.2456,5.2512,5.1991,5.2146,110400.0],["2005-07-29",5.2118,5.2456,5.1934,5.1977,108400.0],["2005-08-01",5.2977,5.3259,5.2836,5.3132,98400.0],["2005-08-02",5.3146,5.3512,5.3146,5.3428,52400.0],["2005-08-03",5.3229,5.3229,5.2903,5.2988,62800.0],["2005-08-04",5.2903,5.3215,5.2775,5.2874,114800.0],["2005-08-05",5.2676,5.2832,5.2279,5.2449,129600.0],["2005-08-08",5.381,5.3825,5.3243,5.3257,270400.0],["2005-08-09",5.364,5.364,5.3257,5.3357,268000.0],["2005-08-10",5.4037,5.4037,5.3215,5.3286,251200.0],["2005-08-11",5.4279,5.4364,5.3697,5.3952,390400.0],["2005-08-12",5.3924,5.4052,5.374,5.3967,246400.0],["2005-08-15",5.3782,5.4037,5.3598,5.3938,60400.0],["2005-08-16",5.3952,5.4009,5.3541,5.3768,34800.0],["2005-08-17",5.3513,5.3825,5.3201,5.3201,52800.0],["2005-08-18",5.296,5.313,5.2818,5.2903,31600.0],["2005-08-19",5.3116,5.3186,5.2804,5.3101,68000.0],["2005-08-22",5.3371,5.3484,5.2931,5.3257,18000.0],["2005-08-23",5.381,5.4137,5.3654,5.3754,30000.0],["2005-08-24",5.3541,5.3782,5.3342,5.3342,19200.0],["2005-08-25",5.3484,5.3584,5.3229,5.3286,64400.0],["2005-08-26",5.3484,5.3768,5.3158,5.3215,50800.0],["2005-08-29",5.3002,5.3456,5.2832,5.3456,72400.0],["2005-08-30",5.2988,5.2988,5.2406,5.2803,47600.0],["2005-08-31",5.2704,5.33,5.2633,5.313,74800.0],["2005-09-01",5.3669,5.4619,5.3669,5.4534,69200.0],["2005-09-02",5.4605,5.4988,5.4463,5.4605,58000.0],["2005-09-06",5.5668,5.5711,5.5371,5.5668,78400.0],["2005-09-07",5.5583,5.6023,5.5583,5.5966,71600.0],["2005-09-08",5.581,5.591,5.5541,5.5697,40000.0],["2005-09-09",5.581,5.6392,5.581,5.6023,34400.0],["2005-09-12",5.5867,5.5867,5.5413,5.5484,56000.0],["2005-09-13",5.5314,5.5314,5.4959,5.5229,22400.0],["2005-09-14",5.5385,5.5399,5.4874,5.4945,84800.0],["2005-09-15",5.4661,5.4661,5.4151,5.4151,24800.0],["2005-09-16",5.442,5.4491,5.4037,5.4321,90400.0],["2005-09-19",5.3881,5.3896,5.3484,5.364,55600.0],["2005-09-20",5.3768,5.4179,5.3768,5.3839,86400.0],["2005-09-21",5.3896,5.3981,5.3286,5.3314,32000.0],["2005-09-22",5.3172,5.3172,5.2477,5.2931,54800.0],["2005-09-23",5.2818,5.2988,5.2676,5.2903,52400.0],["2005-09-26",5.2449,5.2945,5.2321,5.2874,48000.0],["2005-09-27",5.2364,5.2491,5.2194,5.2491,63200.0],["2005-09-28",5.2335,5.2435,5.2094,5.2279,50400.0],["2005-09-29",5.2307,5.2747,5.2179,5.2577,88000.0],["2005-09-30",5.2747,5.2945,5.2321,5.2321,31600.0],["2005-10-03",5.2804,5.2988,5.2662,5.2761,35200.0],["2005-10-04",5.2818,5.3172,5.2605,5.2775,31200.0],["2005-10-05",5.2931,5.3073,5.2619,5.269,55600.0],["2005-10-06",5.2804,5.3158,5.2605,5.2619,58800.0],["2005-10-07",5.2463,5.2463,5.1967,5.2279,60400.0],["2005-10-10",5.2137,5.2151,5.147,5.1768,42400.0],["2005-10-11",5.1839,5.1882,5.1215,5.1385,40400.0],["2005-10-12",5.1541,5.1555,5.0988,5.1215,88400.0],["2005-10-13",5.1031,5.1172,5.069,5.1144,51600.0],["2005-10-14",5.1087,5.174,5.0946,5.1697,121200.0],["2005-10-17",5.1343,5.1343,5.0917,5.1116,20000.0],["2005-10-18",5.0307,5.052,5.018,5.0336,59200.0],["2005-10-19",5.0165,5.1144,5.0151,5.1144,92400.0],["2005-10-20",5.0846,5.1102,5.0633,5.0832,33200.0],["2005-10-21",5.1087,5.1102,5.086,5.086,52000.0],["2005-10-24",5.1158,5.1754,5.1158,5.1683,33200.0],["2005-10-25",5.1796,5.2123,5.1754,5.1924,25200.0],["2005-10-26",5.157,5.1669,5.1059,5.1073,56000.0],["2005-10-27",5.1371,5.1371,5.0917,5.1045,148400.0],["2005-10-28",5.1428,5.1683,5.1314,5.1669,38800.0],["2005-10-31",5.1343,5.1811,5.1215,5.1726,32000.0],["2005-11-01",5.2321,5.252,5.2265,5.2406,40800.0],["2005-11-02",5.2548,5.3513,5.2548,5.3413,71200.0],["2005-11-03",5.3697,5.4108,5.3498,5.3697,66800.0],["2005-11-04",5.3612,5.3612,5.269,5.2775,30800.0],["2005-11-07",5.3853,5.4179,5.3697,5.4037,76000.0],["2005-11-08",5.3867,5.408,5.3697,5.3867,30400.0],["2005-11-09",5.33,5.3626,5.3144,5.347,20000.0],["2005-11-10",5.3541,5.3541,5.2945,5.3399,42800.0],["2005-11-11",5.3598,5.4179,5.3598,5.4179,27600.0],["2005-11-14",5.4009,5.4293,5.3896,5.4179,31200.0],["2005-11-15",5.4193,5.4321,5.381,5.391,68400.0],["2005-11-16",5.3754,5.4094,5.3711,5.3938,57600.0],["2005-11-17",5.0605,5.1371,5.0492,5.1357,377200.0],["2005-11-18",5.1243,5.1499,5.1045,5.1328,434800.0],["2005-11-21",5.0548,5.0633,4.9882,5.035,211200.0],["2005-11-22",4.9783,5.0563,4.9726,5.0165,112400.0],["2005-11-23",5.0165,5.0279,4.9825,5.0066,252800.0],["2005-11-25",5.0208,5.0321,5.0009,5.0009,47200.0],["2005-11-28",5.0066,5.052,4.9995,5.018,314400.0],["2005-11-29",5.0421,5.0761,5.0236,5.0407,98400.0],["2005-11-30",5.1243,5.1286,5.0321,5.0506,204800.0],["2005-12-01",5.0846,5.1555,5.0719,5.1513,104800.0],["2005-12-02",5.0903,5.1016,5.0634,5.1002,287600.0],["2005-12-05",5.1357,5.157,5.0917,5.1272,332000.0],["2005-12-06",5.113,5.1385,5.1073,5.1102,301200.0],["2005-12-07",5.0875,5.0875,5.0477,5.0477,66400.0],["2005-12-08",5.1158,5.1343,5.1045,5.1215,325200.0],["2005-12-09",5.1371,5.174,5.1371,5.1513,80400.0],["2005-12-12",5.2534,5.2662,5.2335,5.2463,72800.0],["2005-12-13",5.2094,5.2279,5.191,5.2123,89600.0],["2005-12-14",5.1981,5.2009,5.1626,5.1768,92400.0],["2005-12-15",5.2123,5.2123,5.1669,5.174,48000.0],["2005-12-16",5.2094,5.2449,5.2094,5.2109,70800.0],["2005-12-19",5.2279,5.2577,5.2066,5.2094,38800.0],["2005-12-20",5.2066,5.2151,5.1853,5.2023,33600.0],["2005-12-21",5.2633,5.2647,5.2364,5.2506,103600.0],["2005-12-22",5.3257,5.3428,5.2832,5.2903,102000.0],["2005-12-23",5.2945,5.3045,5.2846,5.2917,60400.0],["2005-12-27",5.2775,5.3101,5.2633,5.269,61600.0],["2005-12-28",5.3144,5.3286,5.2775,5.2775,311600.0],["2005-12-29",5.3215,5.3598,5.3215,5.3442,218400.0],["2005-12-30",5.3428,5.3442,5.2988,5.3201,37600.0],["2006-01-03",5.3952,5.4974,5.3952,5.4818,82800.0],["2006-01-04",5.4732,5.547,5.4718,5.5399,115600.0],["2006-01-05",5.52,5.53,5.4959,5.513,72400.0],["2006-01-06",5.5498,5.6009,5.5498,5.5995,100800.0],["2006-01-09",5.5498,5.5739,5.5328,5.5555,122400.0],["2006-01-10",5.4633,5.4633,5.4137,5.4349,137600.0],["2006-01-11",5.4562,5.513,5.4562,5.513,63200.0],["2006-01-12",5.4477,5.5314,5.4293,5.4392,98400.0],["2006-01-13",5.3782,5.4123,5.3527,5.4023,78800.0],["2006-01-17",5.3541,5.4123,5.3498,5.4037,110800.0],["2006-01-18",5.313,5.3215,5.2761,5.3101,84400.0],["2006-01-19",5.2803,5.2931,5.2577,5.2789,95200.0],["2006-01-20",5.3002,5.347,5.2818,5.2832,112000.0],["2006-01-23",5.313,5.3243,5.296,5.3243,56400.0],["2006-01-24",5.3428,5.3598,5.3272,5.3498,71200.0],["2006-01-25",5.3541,5.425,5.3385,5.3881,194800.0],["2006-01-26",5.4052,5.4179,5.3853,5.3967,63200.0],["2006-01-27",5.3896,5.3896,5.313,5.313,69600.0],["2006-01-30",5.3073,5.3272,5.2874,5.3101,67200.0],["2006-01-31",5.3215,5.4037,5.3215,5.4037,353600.0],["2006-02-01",5.347,5.4137,5.3428,5.3995,386000.0],["2006-02-02",5.4562,5.469,5.442,5.4491,123200.0],["2006-02-03",5.3541,5.3995,5.3314,5.3853,140000.0],["2006-02-06",5.4123,5.4123,5.3286,5.3484,76400.0],["2006-02-07",5.3201,5.3314,5.2818,5.2988,68000.0],["2006-02-08",5.3229,5.3257,5.2747,5.3087,60800.0],["2006-02-09",5.3754,5.4066,5.3654,5.3697,125600.0],["2006-02-10",5.4633,5.4633,5.3896,5.4222,95200.0],["2006-02-13",5.3867,5.4236,5.3825,5.4009,27200.0],["2006-02-14",5.4137,5.469,5.4052,5.4576,42800.0],["2006-02-15",5.4803,5.4917,5.4605,5.4846,51600.0],["2006-02-16",5.1797,5.2052,5.1612,5.1981,137600.0],["2006-02-17",5.1626,5.1882,5.1499,5.1825,491600.0],["2006-02-21",5.1229,5.1243,5.0747,5.0917,107200.0],["2006-02-22",5.13,5.1598,5.1215,5.1598,41200.0],["2006-02-23",5.1598,5.1655,5.1414,5.1414,44800.0],["2006-02-24",5.1484,5.1825,5.1484,5.1541,57200.0],["2006-02-27",5.1215,5.1371,5.1016,5.1229,162000.0],["2006-02-28",5.1144,5.1371,5.1016,5.113,82800.0],["2006-03-01",5.1286,5.13,5.0903,5.1215,54800.0],["2006-03-02",5.0917,5.1484,5.0903,5.1385,78000.0],["2006-03-03",5.1399,5.1669,5.1343,5.1655,390000.0],["2006-03-06",5.1655,5.1655,5.1357,5.1399,346800.0],["2006-03-07",5.1116,5.174,5.1116,5.1598,317200.0],["2006-03-08",5.1399,5.1584,5.1144,5.1414,388400.0],["2006-03-09",5.1371,5.1626,5.13,5.1584,1272800.0],["2006-03-10",5.1116,5.1797,5.1059,5.1782,506400.0],["2006-03-13",5.1584,5.2222,5.1584,5.2165,167200.0],["2006-03-14",5.2463,5.3328,5.2463,5.3257,116800.0],["2006-03-15",5.3201,5.3357,5.3045,5.3257,95600.0],["2006-03-16",5.3669,5.4236,5.3612,5.391,132800.0],["2006-03-17",5.486,5.5101,5.4576,5.4761,147200.0],["2006-03-20",5.4406,5.4463,5.4151,5.4179,67200.0],["2006-03-21",5.4236,5.4236,5.3896,5.4037,130400.0],["2006-03-22",5.5243,5.5725,5.52,5.5527,181600.0],["2006-03-23",5.6023,5.6137,5.581,5.5924,144400.0],["2006-03-24",5.5598,5.6108,5.5356,5.5881,329600.0],["2006-03-27",5.5938,5.5938,5.5413,5.5484,155200.0],["2006-03-28",5.5512,5.5626,5.513,5.513,225200.0],["2006-03-29",5.4974,5.5257,5.4704,5.5016,282400.0],["2006-03-30",5.5257,5.5371,5.4959,5.5144,149600.0],["2006-03-31",5.4477,5.4747,5.4279,5.4378,216800.0],["2006-04-03",5.3896,5.4349,5.3725,5.4037,334400.0],["2006-04-04",5.4591,5.5044,5.4591,5.486,219200.0],["2006-04-05",5.4818,5.5172,5.4761,5.5115,100800.0],["2006-04-06",5.4647,5.4874,5.4576,5.486,177600.0],["2006-04-07",5.4874,5.4959,5.4463,5.4534,56000.0],["2006-04-10",5.4874,5.5073,5.4775,5.4959,60800.0],["2006-04-11",5.4747,5.4747,5.4179,5.425,105200.0],["2006-04-12",5.4222,5.4378,5.3938,5.4236,60000.0],["2006-04-13",5.4208,5.442,5.4123,5.4335,53600.0],["2006-04-17",5.4335,5.486,5.4335,5.4676,86400.0],["2006-04-18",5.4647,5.5286,5.4321,5.5144,98800.0],["2006-04-19",5.4841,5.5622,5.4841,5.5622,63600.0],["2006-04-20",5.6027,5.6505,5.6027,5.6389,28400.0],["2006-04-21",5.7228,5.7228,5.6591,5.6722,151200.0],["2006-04-24",5.6693,5.6852,5.6273,5.6837,50000.0],["2006-04-25",5.7213,5.7213,5.6722,5.7011,110800.0],["2006-04-26",5.7054,5.7228,5.6722,5.6794,118800.0],["2006-04-27",5.6866,5.7835,5.6693,5.7792,240800.0],["2006-04-28",5.7228,5.7734,5.7184,5.756,70000.0],["2006-05-01",5.7531,5.785,5.7286,5.7329,68000.0],["2006-05-02",5.7546,5.7821,5.7401,5.7806,98400.0],["2006-05-03",5.7546,5.7546,5.7112,5.7358,68800.0],["2006-05-04",5.7343,5.7907,5.7343,5.7719,98800.0],["2006-05-05",5.8934,5.9238,5.8891,5.918,95200.0],["2006-05-08",5.8573,5.8573,5.8312,5.8341,43600.0],["2006-05-09",5.8819,5.8819,5.8356,5.8616,75200.0],["2006-05-10",5.8327,5.8472,5.8139,5.8284,66400.0],["2006-05-11",5.8558,5.8645,5.8197,5.8341,149200.0],["2006-05-12",5.7965,5.824,5.7372,5.7517,118400.0],["2006-05-15",5.7459,5.7633,5.6881,5.7141,63200.0],["2006-05-16",5.8443,5.8443,5.785,5.8139,102000.0],["2006-05-17",5.7141,5.7343,5.5839,5.6158,152000.0],["2006-05-18",5.6302,5.6765,5.623,5.6331,747600.0],["2006-05-19",5.5753,5.5753,5.5203,5.5608,90800.0],["2006-05-22",5.5087,5.5434,5.4885,5.5348,43600.0],["2006-05-23",5.5839,5.6562,5.5839,5.6201,181600.0],["2006-05-24",5.5608,5.5622,5.4682,5.5232,84000.0],["2006-05-25",5.5781,5.6042,5.568,5.5984,60000.0],["2006-05-26",5.6591,5.7184,5.6591,5.7155,127600.0],["2006-05-30",5.7372,5.7546,5.6895,5.6895,120400.0],["2006-05-31",5.6606,5.6693,5.6013,5.6172,190400.0],["2006-06-01",5.6186,5.6866,5.5984,5.6866,94400.0],["2006-06-02",5.7025,5.73,5.6895,5.7184,90000.0],["2006-06-05",5.7358,5.7662,5.6403,5.6403,94800.0],["2006-06-06",5.7025,5.7069,5.6071,5.6331,472400.0],["2006-06-07",5.7691,5.8139,5.7647,5.7647,156400.0],["2006-06-08",5.7199,5.7242,5.6418,5.691,56000.0],["2006-06-09",5.6808,5.6808,5.5767,5.5912,87200.0],["2006-06-12",5.6418,5.662,5.6042,5.61,115200.0],["2006-06-13",5.568,5.568,5.461,5.4697,38800.0],["2006-06-14",5.4813,5.5232,5.4596,5.4957,90400.0],["2006-06-15",5.5087,5.5565,5.5058,5.5463,51600.0],["2006-06-16",5.5434,5.5709,5.5246,5.542,63600.0],["2006-06-19",5.5145,5.5391,5.4928,5.5001,50800.0],["2006-06-20",5.516,5.5405,5.4812,5.4841,130800.0],["2006-06-21",5.5001,5.6085,5.5001,5.5883,48000.0],["2006-06-22",5.5405,5.555,5.5044,5.5232,87200.0],["2006-06-23",5.5174,5.5434,5.5001,5.5131,150800.0],["2006-06-26",5.4928,5.5536,5.4928,5.5507,826000.0],["2006-06-27",5.5507,5.5593,5.4682,5.4697,101600.0],["2006-06-28",5.649,5.6779,5.6302,5.6693,206800.0],["2006-06-29",5.6823,5.8211,5.6808,5.8211,145600.0],["2006-06-30",5.8414,5.8616,5.8139,5.8197,78800.0],["2006-07-03",5.8067,5.8414,5.7965,5.8168,49200.0],["2006-07-05",5.8052,5.8052,5.7589,5.7835,90400.0],["2006-07-06",5.7474,5.7604,5.7127,5.743,68000.0],["2006-07-07",5.7069,5.7459,5.6938,5.7054,52800.0],["2006-07-10",5.6938,5.7329,5.6765,5.7025,95200.0],["2006-07-11",5.6403,5.704,5.6346,5.6967,88800.0],["2006-07-12",5.6577,5.6736,5.6085,5.6273,46400.0],["2006-07-13",5.5825,5.5926,5.5348,5.5507,40800.0],["2006-07-14",5.5391,5.5434,5.4986,5.5232,34000.0],["2006-07-17",5.4248,5.4639,5.4104,5.4451,140000.0],["2006-07-18",5.4567,5.4697,5.4292,5.4697,73600.0],["2006-07-19",5.4234,5.5434,5.4234,5.5348,58800.0],["2006-07-20",5.5666,5.6071,5.5449,5.5536,30800.0],["2006-07-21",5.5738,5.5883,5.5608,5.5695,105200.0],["2006-07-24",5.5955,5.6331,5.5955,5.6172,42800.0],["2006-07-25",5.6693,5.6722,5.6027,5.6374,100400.0],["2006-07-26",5.6418,5.717,5.6403,5.6982,99200.0],["2006-07-27",5.6591,5.7315,5.6476,5.6996,195200.0],["2006-07-28",5.7546,5.8153,5.7546,5.7951,90400.0],["2006-07-31",5.7806,5.7922,5.7589,5.7589,112000.0],["2006-08-01",5.7994,5.7994,5.73,5.7734,115200.0],["2006-08-02",5.8938,5.9302,5.8938,5.9302,63200.0],["2006-08-03",5.8821,5.8894,5.8428,5.8821,92400.0],["2006-08-04",5.9317,5.9739,5.8967,5.9142,82400.0],["2006-08-07",5.9127,5.92,5.8777,5.8821,73600.0],["2006-08-08",5.9229,5.9564,5.9127,5.9171,50400.0],["2006-08-09",6.0526,6.0774,6.0162,6.0206,88400.0],["2006-08-10",6.0424,6.1182,6.0424,6.1153,180800.0],["2006-08-11",6.1838,6.2304,6.1605,6.1823,75200.0],["2006-08-14",6.1649,6.2042,6.1576,6.1576,299200.0],["2006-08-15",6.159,6.2377,6.159,6.2159,257200.0],["2006-08-16",6.2304,6.2596,6.2261,6.2421,40800.0],["2006-08-17",6.2698,6.2902,6.245,6.2508,47600.0],["2006-08-18",6.229,6.2523,6.2115,6.2436,327200.0],["2006-08-21",6.245,6.2712,6.2377,6.2654,234800.0],["2006-08-22",6.2217,6.2232,6.1649,6.1969,124800.0],["2006-08-23",6.2057,6.2217,6.1649,6.1809,36800.0],["2006-08-24",6.2027,6.2027,6.1721,6.1896,85600.0],["2006-08-25",6.1197,6.1313,6.1109,6.1226,73600.0],["2006-08-28",6.1182,6.1547,6.1153,6.1415,43600.0],["2006-08-29",6.1532,6.21,6.1459,6.21,54400.0],["2006-08-30",6.2742,6.3077,6.2727,6.2931,25600.0],["2006-08-31",6.264,6.2669,6.2421,6.2625,40000.0],["2006-09-01",6.2523,6.3339,6.2523,6.2931,58800.0],["2006-09-05",6.2406,6.2669,6.2188,6.2625,39600.0],["2006-09-06",6.2538,6.2538,6.2173,6.2231,68800.0],["2006-09-07",6.2013,6.2232,6.1867,6.2042,38000.0],["2006-09-08",6.2027,6.2173,6.1823,6.2057,50400.0],["2006-09-11",6.1823,6.1823,6.1459,6.1663,18000.0],["2006-09-12",6.1896,6.2406,6.1882,6.2377,24400.0],["2006-09-13",6.2071,6.2771,6.194,6.2538,31200.0],["2006-09-14",6.3135,6.3485,6.3135,6.3412,32400.0],["2006-09-15",6.3893,6.4039,6.3747,6.3922,55200.0],["2006-09-18",6.3616,6.398,6.3456,6.398,21600.0],["2006-09-19",6.398,6.3995,6.2916,6.3295,79600.0],["2006-09-20",6.3485,6.4068,6.3485,6.3835,57600.0],["2006-09-21",6.4257,6.4578,6.4199,6.4505,23200.0],["2006-09-22",6.4461,6.4476,6.4039,6.4126,22800.0],["2006-09-25",6.4228,6.449,6.3689,6.4286,52000.0],["2006-09-26",6.5044,6.5744,6.5044,6.5671,54800.0],["2006-09-27",6.4593,6.4855,6.4432,6.4782,45600.0],["2006-09-28",6.4549,6.5073,6.4549,6.4811,71600.0],["2006-09-29",6.4636,6.5015,6.4578,6.4899,129600.0],["2006-10-02",6.4942,6.5467,6.4942,6.5132,64800.0],["2006-10-03",6.5277,6.6094,6.5277,6.6021,163600.0],["2006-10-04",6.5962,6.6385,6.5758,6.6385,61600.0],["2006-10-05",6.5482,6.5671,6.4986,6.5234,62000.0],["2006-10-06",6.4753,6.5117,6.4753,6.5117,28000.0],["2006-10-09",6.4767,6.4767,6.398,6.4418,112400.0],["2006-10-10",6.3908,6.4199,6.3733,6.3966,64000.0],["2006-10-11",6.3762,6.4418,6.3514,6.401,31600.0],["2006-10-12",6.4388,6.4971,6.4345,6.4855,69200.0],["2006-10-13",6.4243,6.468,6.417,6.468,86800.0],["2006-10-16",6.4388,6.468,6.4345,6.468,68000.0],["2006-10-17",6.4738,6.4855,6.4418,6.4797,43600.0],["2006-10-18",6.4811,6.5044,6.4505,6.4753,91600.0],["2006-10-19",6.4971,6.5831,6.4971,6.5554,102000.0],["2006-10-20",6.6327,6.6327,6.5758,6.6108,141200.0],["2006-10-23",6.4869,6.5044,6.4549,6.4826,99200.0],["2006-10-24",6.5729,6.586,6.5569,6.5831,377200.0],["2006-10-25",6.5715,6.5933,6.5656,6.5933,79600.0],["2006-10-26",6.6356,6.7347,6.6356,6.7289,49600.0],["2006-10-27",6.6298,6.6312,6.5977,6.6021,67600.0],["2006-10-30",6.6225,6.6429,6.6152,6.6196,55600.0],["2006-10-31",6.6021,6.6531,6.5977,6.6035,99200.0],["2006-11-01",6.6152,6.6152,6.5656,6.5715,83200.0],["2006-11-02",6.503,6.5656,6.503,6.5467,60800.0],["2006-11-03",6.5146,6.535,6.4942,6.5132,36800.0],["2006-11-06",6.5117,6.5467,6.5015,6.5394,46000.0],["2006-11-07",6.5933,6.6079,6.5525,6.5715,29600.0],["2006-11-08",6.5919,6.6662,6.5919,6.6575,58800.0],["2006-11-09",6.6575,6.6735,6.621,6.6298,64000.0],["2006-11-10",6.6371,6.6618,6.6283,6.6575,55200.0],["2006-11-13",6.6458,6.6851,6.6458,6.6735,32800.0],["2006-11-14",6.6735,6.6735,6.5846,6.6487,126800.0],["2006-11-15",6.6473,6.6473,6.5904,6.6385,48800.0],["2006-11-16",6.3689,6.3689,6.3091,6.3354,177600.0],["2006-11-17",6.3193,6.3427,6.296,6.3077,106800.0],["2006-11-20",6.2873,6.3033,6.2669,6.296,46400.0],["2006-11-21",6.2902,6.3164,6.28,6.315,44000.0],["2006-11-22",6.3208,6.3441,6.2829,6.3018,24800.0],["2006-11-24",6.2756,6.3208,6.2756,6.3048,33600.0],["2006-11-27",6.3091,6.3237,6.2188,6.2231,130000.0],["2006-11-28",6.3019,6.3252,6.2858,6.3252,164800.0],["2006-11-29",6.4155,6.4651,6.3864,6.4126,64000.0],["2006-11-30",6.4126,6.4214,6.3689,6.4039,45200.0],["2006-12-01",6.4534,6.4869,6.4199,6.4607,77200.0],["2006-12-04",6.4797,6.5584,6.4767,6.554,49200.0],["2006-12-05",6.57,6.6021,6.5584,6.5904,22000.0],["2006-12-06",6.4622,6.5132,6.4418,6.4928,87600.0],["2006-12-07",6.5219,6.535,6.4359,6.4447,134400.0],["2006-12-08",6.4826,6.5409,6.4826,6.4869,58800.0],["2006-12-11",6.4826,6.503,6.4418,6.4855,106400.0],["2006-12-12",6.4403,6.4622,6.3922,6.4359,144800.0],["2006-12-13",6.4447,6.4811,6.4345,6.468,122400.0],["2006-12-14",6.4811,6.4913,6.4534,6.4622,46400.0],["2006-12-15",6.4126,6.4228,6.3354,6.3543,33600.0],["2006-12-18",6.3441,6.3543,6.3091,6.3354,38400.0],["2006-12-19",6.3601,6.4316,6.3601,6.4272,234400.0],["2006-12-20",6.4184,6.4316,6.3835,6.3864,215200.0],["2006-12-21",6.3689,6.4053,6.3572,6.3893,253200.0],["2006-12-22",6.3893,6.4126,6.3543,6.3558,106800.0],["2006-12-26",6.3966,6.4126,6.3616,6.4126,13200.0],["2006-12-27",6.4126,6.4461,6.3864,6.4461,50800.0],["2006-12-28",6.4447,6.4622,6.4141,6.4476,25200.0],["2006-12-29",6.452,6.452,6.4097,6.4184,36400.0],["2007-01-03",6.4301,6.4782,6.4039,6.4155,172400.0],["2007-01-04",6.4505,6.4607,6.4112,6.4272,60800.0],["2007-01-05",6.5744,6.5831,6.4753,6.5146,124800.0],["2007-01-08",6.5015,6.5015,6.4388,6.4767,70400.0],["2007-01-09",6.4767,6.5234,6.468,6.5001,71200.0],["2007-01-10",6.5205,6.6181,6.5205,6.5686,72000.0],["2007-01-11",6.7478,6.8586,6.7478,6.8498,165200.0],["2007-01-12",6.8717,6.9023,6.8644,6.8994,53200.0],["2007-01-16",6.8498,6.8528,6.8061,6.828,43600.0],["2007-01-17",6.8265,6.9154,6.8149,6.8702,98400.0],["2007-01-18",6.9854,7.0378,6.9548,6.9897,160400.0],["2007-01-19",7.0306,7.0539,7.0087,7.0306,87600.0],["2007-01-22",6.9737,6.9795,6.9081,6.9285,54400.0],["2007-01-23",6.8965,6.9271,6.8906,6.9096,120000.0],["2007-01-24",6.8863,6.9081,6.8702,6.8994,131600.0],["2007-01-25",6.8367,6.8411,6.7318,6.7507,106000.0],["2007-01-26",6.7697,6.7784,6.7041,6.7391,79600.0],["2007-01-29",6.7318,6.7901,6.7318,6.777,111600.0],["2007-01-30",6.7478,6.7595,6.723,6.758,72400.0],["2007-01-31",6.6502,6.6983,6.6312,6.6808,150000.0],["2007-02-01",6.7741,6.8192,6.7726,6.8192,139600.0],["2007-02-02",6.8498,6.8979,6.8455,6.8877,110000.0],["2007-02-05",6.8513,6.8513,6.7886,6.8309,396400.0],["2007-02-06",6.8688,6.8965,6.8425,6.8965,42000.0],["2007-02-07",6.8542,6.8877,6.8498,6.8761,89200.0],["2007-02-08",6.8688,6.8688,6.7974,6.8309,78000.0],["2007-02-09",6.8265,6.8309,6.7784,6.7886,73200.0],["2007-02-12",6.8163,6.8309,6.7843,6.793,130000.0],["2007-02-13",6.8542,6.9081,6.8032,6.8965,108800.0],["2007-02-14",6.8367,6.9315,6.8367,6.9198,56400.0],["2007-02-15",7.3643,7.3658,7.3016,7.3512,562400.0],["2007-02-16",7.2317,7.2579,7.2186,7.2433,148800.0],["2007-02-20",7.1078,7.1413,7.0626,7.1413,100800.0],["2007-02-21",7.1515,7.1559,7.0903,7.1559,108800.0],["2007-02-22",7.0786,7.1049,7.0597,7.1049,43600.0],["2007-02-23",7.0918,7.0918,7.048,7.0728,91200.0],["2007-02-26",7.0845,7.1078,7.0612,7.0787,56400.0],["2007-02-27",6.9883,7.0714,6.8498,6.8775,113600.0],["2007-02-28",6.8513,6.8513,6.7507,6.8076,168000.0],["2007-03-01",6.7507,6.7799,6.6473,6.758,229600.0],["2007-03-02",6.7128,6.7128,6.6298,6.6385,152400.0],["2007-03-05",6.5088,6.5584,6.4651,6.4811,229600.0],["2007-03-06",6.5846,6.6997,6.5846,6.6939,252400.0],["2007-03-07",6.6473,6.6968,6.6269,6.6706,160800.0],["2007-03-08",6.6604,6.6939,6.6385,6.672,82400.0],["2007-03-09",6.6458,6.6604,6.6152,6.6531,60800.0],["2007-03-12",6.5919,6.6458,6.5831,6.6429,38800.0],["2007-03-13",6.5802,6.5919,6.4797,6.4855,89200.0],["2007-03-14",6.4767,6.5277,6.4432,6.5277,336400.0],["2007-03-15",6.5277,6.6735,6.5277,6.6735,196400.0],["2007-03-16",6.7041,6.7216,6.6764,6.6779,85600.0],["2007-03-19",6.6866,6.6939,6.6589,6.6779,39600.0],["2007-03-20",6.7624,6.8979,6.7624,6.8746,161200.0],["2007-03-21",6.8702,7.0174,6.8571,6.9897,169600.0],["2007-03-22",6.9169,6.9169,6.8659,6.8717,52800.0],["2007-03-23",6.9213,6.9606,6.9198,6.9373,96800.0],["2007-03-26",7.0014,7.0102,6.9242,6.9839,166000.0],["2007-03-27",6.895,6.9271,6.8819,6.9154,106800.0],["2007-03-28",6.9664,6.9664,6.9183,6.9227,130400.0],["2007-03-29",6.9489,6.9766,6.9081,6.9387,82000.0],["2007-03-30",6.9242,7.0087,6.9242,6.9985,108800.0],["2007-04-02",7.0991,7.1122,7.0291,7.083,67200.0],["2007-04-03",7.083,7.1282,7.0728,7.1049,52800.0],["2007-04-04",7.1107,7.1442,7.0874,7.1442,105600.0],["2007-04-05",7.0947,7.118,7.0655,7.1122,128800.0],["2007-04-09",7.0684,7.1093,7.0684,7.0874,39600.0],["2007-04-10",7.0991,7.1501,7.0903,7.1428,134400.0],["2007-04-11",7.188,7.188,7.0903,7.1413,160000.0],["2007-04-12",7.0991,7.1515,7.0772,7.1501,54400.0],["2007-04-13",7.1486,7.2215,7.1224,7.2142,73200.0],["2007-04-16",7.1778,7.1938,7.1603,7.1778,82000.0],["2007-04-17",7.2623,7.3308,7.2594,7.3293,236000.0],["2007-04-18",7.3606,7.3859,7.3458,7.3695,179200.0],["2007-04-19",7.2968,7.3458,7.282,7.3221,105200.0],["2007-04-20",7.3918,7.4185,7.3666,7.4052,100000.0],["2007-04-23",7.4096,7.4482,7.3963,7.4067,128800.0],["2007-04-24",7.3992,7.4423,7.377,7.4037,157200.0],["2007-04-25",7.4764,7.4809,7.4215,7.4438,54800.0],["2007-04-26",7.4141,7.4571,7.3814,7.4438,181600.0],["2007-04-27",7.4542,7.5076,7.4542,7.5017,98400.0],["2007-04-30",7.515,7.5996,7.5017,7.5017,286400.0],["2007-05-01",7.5061,7.6798,7.4764,7.6248,330800.0],["2007-05-02",7.5581,7.5877,7.5521,7.564,134400.0],["2007-05-03",7.466,7.4794,7.4393,7.4467,93200.0],["2007-05-04",7.708,7.7362,7.659,7.7332,457200.0],["2007-05-07",7.6441,7.9113,7.6441,7.8698,126000.0],["2007-05-08",7.6813,7.6813,7.6204,7.6575,214000.0],["2007-05-09",7.662,7.6946,7.6382,7.6946,72000.0],["2007-05-10",7.6085,7.6308,7.5135,7.5135,92800.0],["2007-05-11",7.7302,7.8297,7.7258,7.8223,163200.0],["2007-05-14",7.8787,7.8905,7.7881,7.7911,150800.0],["2007-05-15",7.9039,8.0212,7.9039,7.9484,162000.0],["2007-05-16",7.9781,8.0048,7.9514,7.9855,62800.0],["2007-05-17",7.9202,7.9455,7.9054,7.9098,49600.0],["2007-05-18",8.0241,8.088,8.0212,8.0716,93200.0],["2007-05-21",7.9217,7.9499,7.8905,7.9084,174400.0],["2007-05-22",7.895,7.9084,7.8594,7.8712,151200.0],["2007-05-23",7.9217,7.9291,7.8505,7.8594,86800.0],["2007-05-24",7.8623,7.8742,7.7273,7.7302,162800.0],["2007-05-25",7.7391,7.7911,7.7391,7.7703,133200.0],["2007-05-29",7.9202,7.9484,7.898,7.9187,224800.0],["2007-05-30",7.9128,7.9885,7.9024,7.9707,130400.0],["2007-05-31",8.0464,8.0464,7.9974,8.0182,111200.0],["2007-06-01",8.0835,8.1147,8.0672,8.0761,151600.0],["2007-06-04",8.0553,8.0657,7.993,8.0286,61600.0],["2007-06-05",7.9603,7.9633,7.8831,7.8935,89200.0],["2007-06-06",7.8668,7.8787,7.7688,7.7911,209600.0],["2007-06-07",7.6649,7.6902,7.5447,7.5699,158800.0],["2007-06-08",7.5922,7.6783,7.5774,7.6783,88000.0],["2007-06-11",7.6679,7.754,7.662,7.7184,32800.0],["2007-06-12",7.6041,7.6293,7.5625,7.5788,214800.0],["2007-06-13",7.564,7.6323,7.561,7.6204,728000.0],["2007-06-14",7.6323,7.6798,7.6145,7.6649,88400.0],["2007-06-15",7.751,7.7941,7.7228,7.7273,108800.0],["2007-06-18",7.7748,7.7748,7.7184,7.7184,112000.0],["2007-06-19",7.702,7.702,7.6367,7.656,172800.0],["2007-06-20",7.656,7.656,7.5684,7.5803,178800.0],["2007-06-21",7.5907,7.6382,7.5744,7.6041,226400.0],["2007-06-22",7.5759,7.5818,7.4972,7.5061,89200.0],["2007-06-25",7.5877,7.6367,7.5506,7.5536,93600.0],["2007-06-26",7.5462,7.5536,7.466,7.4749,108000.0],["2007-06-27",7.4764,7.5254,7.4675,7.5254,88400.0],["2007-06-28",7.5551,7.5699,7.5313,7.5491,66000.0],["2007-06-29",7.6946,7.7258,7.6441,7.6738,177600.0],["2007-07-02",7.659,7.6813,7.6352,7.6813,59600.0],["2007-07-03",7.6516,7.6738,7.6308,7.6694,63200.0],["2007-07-05",7.5863,7.6174,7.5729,7.6026,100800.0],["2007-07-06",7.5566,7.6204,7.5388,7.607,122800.0],["2007-07-09",7.6352,7.6768,7.6352,7.6427,66400.0],["2007-07-10",7.7095,7.7748,7.6857,7.6887,78000.0],["2007-07-11",7.797,7.8416,7.7629,7.7896,126400.0],["2007-07-12",7.8148,7.9544,7.8148,7.9544,122000.0],["2007-07-13",8.0004,8.039,7.9855,8.033,110800.0],["2007-07-16",8.0419,8.2319,8.0419,8.1384,250800.0],["2007-07-17",8.0123,8.0212,7.941,7.9677,121600.0],["2007-07-18",7.941,7.9544,7.8861,7.9336,169600.0],["2007-07-19",7.9084,7.9158,7.8237,7.8475,73200.0],["2007-07-20",7.8623,7.8772,7.7748,7.7852,89200.0],["2007-07-23",7.8223,7.8416,7.7733,7.7881,193200.0],["2007-07-24",7.7273,7.7436,7.5952,7.607,343200.0],["2007-07-25",7.6575,7.6946,7.5788,7.6352,343600.0],["2007-07-26",7.4853,7.4853,7.1632,7.2983,231200.0],["2007-07-27",7.3191,7.3547,7.2063,7.2285,266800.0],["2007-07-30",7.3413,7.3963,7.3131,7.3785,135200.0],["2007-07-31",7.371,7.4185,7.328,7.328,204000.0],["2007-08-01",7.3202,7.3576,7.2215,7.3337,177600.0],["2007-08-02",7.3486,7.4055,7.3322,7.395,149600.0],["2007-08-03",7.3187,7.3232,7.1931,7.1931,172400.0],["2007-08-06",7.2454,7.3397,7.226,7.3337,167600.0],["2007-08-07",7.2081,7.3277,7.2006,7.3142,189600.0],["2007-08-08",7.4099,7.4847,7.3681,7.4324,172000.0],["2007-08-09",7.3142,7.3486,7.2155,7.229,144800.0],["2007-08-10",7.2006,7.229,7.1303,7.1901,200400.0],["2007-08-13",7.2365,7.2544,7.1841,7.1841,79600.0],["2007-08-14",7.2155,7.229,7.1243,7.1438,115600.0],["2007-08-15",7.1213,7.1677,7.0136,7.0211,80800.0],["2007-08-16",6.885,6.9045,6.6727,6.8357,211200.0],["2007-08-17",7.0017,7.211,6.9374,7.06,299600.0],["2007-08-20",6.9703,6.9763,6.8252,6.897,267600.0],["2007-08-21",6.888,6.9045,6.8477,6.8731,110000.0],["2007-08-22",6.9449,6.9957,6.9419,6.9957,130400.0],["2007-08-23",7.0839,7.0839,6.9912,7.0211,157600.0],["2007-08-24",7.072,7.1886,7.063,7.1886,166800.0],["2007-08-27",7.1752,7.1752,7.1258,7.1318,91200.0],["2007-08-28",7.0884,7.1034,6.9419,6.9419,136000.0],["2007-08-29",7.1123,7.1901,7.078,7.1647,216400.0],["2007-08-30",7.1019,7.1677,7.0929,7.1153,192800.0],["2007-08-31",7.2081,7.2529,7.1617,7.223,119600.0],["2007-09-04",7.1796,7.2933,7.1796,7.2664,252400.0],["2007-09-05",7.1826,7.1886,7.1393,7.1602,381600.0],["2007-09-06",7.1916,7.2768,7.1781,7.2604,120400.0],["2007-09-07",7.1707,7.1976,7.1183,7.1572,99200.0],["2007-09-10",7.1647,7.1781,7.063,7.1064,136400.0],["2007-09-11",7.2051,7.2754,7.2051,7.2469,94800.0],["2007-09-12",7.3127,7.3337,7.2709,7.3172,152800.0],["2007-09-13",7.2679,7.3142,7.2425,7.2754,85200.0],["2007-09-14",7.3142,7.3501,7.2993,7.3262,271200.0],["2007-09-17",7.3277,7.3426,7.2245,7.2604,110800.0],["2007-09-18",7.2828,7.4354,7.235,7.4309,161600.0],["2007-09-19",7.4757,7.564,7.4742,7.5356,250000.0],["2007-09-20",7.5969,7.6417,7.5879,7.6193,129600.0],["2007-09-21",7.6642,7.6866,7.6298,7.6462,112400.0],["2007-09-24",7.5969,7.6193,7.5296,7.552,100800.0],["2007-09-25",7.4458,7.5012,7.4398,7.4727,198000.0],["2007-09-26",7.4802,7.4892,7.4114,7.4623,169600.0],["2007-09-27",7.5341,7.5475,7.4638,7.4877,705600.0],["2007-09-28",7.5281,7.5655,7.4817,7.5445,111600.0],["2007-10-01",7.5984,7.6582,7.5849,7.6447,168800.0],["2007-10-02",7.6043,7.6178,7.5341,7.5655,115200.0],["2007-10-03",7.555,7.5595,7.4862,7.4967,62800.0],["2007-10-04",7.4997,7.5236,7.4742,7.4937,192400.0],["2007-10-05",7.5236,7.5505,7.5101,7.54,60800.0],["2007-10-08",7.4324,7.4339,7.377,7.4219,92000.0],["2007-10-09",7.4488,7.4967,7.4264,7.4967,150800.0],["2007-10-10",7.5206,7.5385,7.4982,7.5101,114000.0],["2007-10-11",7.5371,7.6268,7.4772,7.4937,332800.0],["2007-10-12",7.558,7.5984,7.5505,7.5834,68400.0],["2007-10-15",7.558,7.558,7.4713,7.4922,66800.0],["2007-10-16",7.4428,7.4518,7.3187,7.3277,175200.0],["2007-10-17",7.395,7.395,7.2993,7.3516,70400.0],["2007-10-18",7.3441,7.3726,7.3157,7.3247,68000.0],["2007-10-19",7.3456,7.3666,7.3217,7.3217,92400.0],["2007-10-22",7.2768,7.3322,7.2589,7.3307,144800.0],["2007-10-23",7.4144,7.4772,7.401,7.4757,73200.0],["2007-10-24",7.4488,7.5071,7.389,7.5071,218800.0],["2007-10-25",7.5191,7.5326,7.4563,7.4997,133200.0],["2007-10-26",7.5819,7.6088,7.561,7.5969,132000.0],["2007-10-29",7.6014,7.6507,7.5984,7.6417,54800.0],["2007-10-30",7.6118,7.6702,7.5954,7.6328,121200.0],["2007-10-31",7.709,7.8765,7.6866,7.8765,259600.0],["2007-11-01",7.7225,7.7703,7.6537,7.6567,175200.0],["2007-11-02",7.7614,7.7808,7.709,7.7688,160400.0],["2007-11-05",7.5894,7.6372,7.5714,7.6148,84400.0],["2007-11-06",7.5894,7.6417,7.552,7.6417,116800.0],["2007-11-07",7.5834,7.6343,7.5206,7.5221,129600.0],["2007-11-08",7.5071,7.5774,7.4578,7.549,300400.0],["2007-11-09",7.4219,7.4533,7.389,7.3935,268000.0],["2007-11-12",7.1856,7.2215,7.1049,7.1108,166800.0],["2007-11-13",7.3546,7.4189,7.3367,7.4189,88400.0],["2007-11-14",7.4055,7.4997,7.3905,7.4084,134000.0],["2007-11-15",7.3471,7.3531,7.1976,7.2155,124000.0],["2007-11-16",7.3352,7.3411,7.2125,7.2903,138800.0],["2007-11-19",7.1542,7.1602,6.9299,6.9643,244000.0],["2007-11-20",7.1034,7.1512,7.054,7.1288,133600.0],["2007-11-21",6.9478,6.9733,6.8432,6.906,104400.0],["2007-11-23",7.0465,7.1497,7.0271,7.1363,117600.0],["2007-11-26",7.1752,7.1856,7.0301,7.0301,154800.0],["2007-11-27",6.9972,7.075,6.9673,7.072,162400.0],["2007-11-28",7.0959,7.3247,7.0959,7.3127,153200.0],["2007-11-29",7.3681,7.552,7.3681,7.4997,291200.0],["2007-11-30",7.6268,7.6268,7.4757,7.5116,168800.0],["2007-12-03",7.5251,7.5385,7.4533,7.4772,100000.0],["2007-12-04",7.3755,7.4055,7.3621,7.3741,104800.0],["2007-12-05",7.4772,7.543,7.4653,7.5266,122800.0],["2007-12-06",7.5729,7.6866,7.555,7.6746,132000.0],["2007-12-07",7.7374,7.8361,7.7001,7.733,186800.0],["2007-12-10",7.7793,7.8571,7.7763,7.8212,84800.0],["2007-12-11",7.7285,7.73,7.5131,7.5296,163600.0],["2007-12-12",7.7569,7.7733,7.6193,7.6687,148000.0],["2007-12-13",7.5969,7.6417,7.558,7.6268,256800.0],["2007-12-14",7.7105,7.7853,7.6896,7.7016,184800.0],["2007-12-17",7.7853,7.8631,7.7509,7.7539,222400.0],["2007-12-18",7.7285,7.7539,7.6148,7.6851,83600.0],["2007-12-19",7.7195,7.7883,7.6971,7.7315,120000.0],["2007-12-20",7.8257,7.8616,7.7958,7.8496,1363200.0],["2007-12-21",7.9259,7.9618,7.8885,7.9333,173600.0],["2007-12-24",7.9707,8.0006,7.9618,8.0006,28400.0],["2007-12-26",8.0081,8.0515,7.9977,8.0515,54400.0],["2007-12-27",7.9947,7.9947,7.9064,7.9124,178800.0],["2007-12-28",8.1382,8.1651,8.0859,8.1248,292000.0],["2007-12-31",8.1397,8.1487,8.0306,8.0605,93200.0],["2008-01-02",7.9932,8.0261,7.899,7.9319,196000.0],["2008-01-03",7.9438,7.9737,7.8705,7.899,228800.0],["2008-01-04",7.8526,7.9737,7.8526,7.878,271600.0],["2008-01-07",7.875,7.875,7.73,7.7763,941200.0],["2008-01-08",7.7958,7.8242,7.6447,7.6447,382400.0],["2008-01-09",7.5565,7.7614,7.5445,7.6866,257600.0],["2008-01-10",7.5505,7.6447,7.4593,7.5371,286000.0],["2008-01-11",7.5371,7.5954,7.4653,7.5161,352800.0],["2008-01-14",7.567,7.5744,7.4473,7.4922,120800.0],["2008-01-15",7.3456,7.3636,7.1796,7.2125,176000.0],["2008-01-16",7.1153,7.1587,6.9987,7.0256,192800.0],["2008-01-17",7.1497,7.226,6.9897,7.0151,263600.0],["2008-01-18",7.1243,7.2006,7.054,7.0944,235200.0],["2008-01-22",6.9882,7.2634,6.9613,7.2185,362800.0],["2008-01-23",6.8342,7.0062,6.6951,7.0017,483200.0],["2008-01-24",7.1647,7.229,7.0884,7.223,235200.0],["2008-01-25",7.2096,7.211,6.9957,7.078,417200.0],["2008-01-28",7.1034,7.1617,7.0406,7.1572,448400.0],["2008-01-29",7.2155,7.2933,7.1587,7.2469,579200.0],["2008-01-30",7.1363,7.1916,7.0271,7.066,1206000.0],["2008-01-31",7.0346,7.2798,7.0017,7.2439,713200.0],["2008-02-01",7.2828,7.2993,7.2155,7.2604,630000.0],["2008-02-04",7.2439,7.2709,7.1363,7.1826,588800.0],["2008-02-05",7.0809,7.0914,6.8581,6.882,260400.0],["2008-02-06",6.909,6.9703,6.8611,6.8686,150800.0],["2008-02-07",6.8073,6.8462,6.7355,6.8118,206400.0],["2008-02-08",6.8417,6.8626,6.7639,6.7998,147200.0],["2008-02-11",6.8297,6.8447,6.7669,6.8432,124400.0],["2008-02-12",6.8701,6.9404,6.8581,6.8791,389600.0],["2008-02-13",7.0077,7.0615,6.9374,7.0181,324400.0],["2008-02-14",6.9105,6.9882,6.894,6.894,112800.0],["2008-02-15",6.882,6.8925,6.8207,6.8656,126000.0],["2008-02-19",6.9568,6.9822,6.8312,6.8387,123600.0],["2008-02-20",6.7759,6.8671,6.7609,6.8506,124000.0],["2008-02-21",7.4578,7.4772,7.2649,7.2783,452000.0],["2008-02-22",7.3651,7.3995,7.2963,7.395,866000.0],["2008-02-25",7.4593,7.5819,7.4339,7.567,542400.0],["2008-02-26",7.4324,7.6238,7.4219,7.5565,286000.0],["2008-02-27",7.5954,7.8242,7.5954,7.6866,266800.0],["2008-02-28",7.6328,7.6343,7.5625,7.5774,242000.0],["2008-02-29",7.5909,7.5924,7.4772,7.4862,913600.0],["2008-03-03",7.4294,7.4922,7.374,7.4234,149600.0],["2008-03-04",7.3651,7.3995,7.2589,7.3666,262000.0],["2008-03-05",7.4114,7.5415,7.4055,7.4683,392800.0],["2008-03-06",7.4548,7.4727,7.4025,7.404,688800.0],["2008-03-07",7.5969,7.706,7.5371,7.5909,237600.0],["2008-03-10",7.5415,7.558,7.4279,7.4578,429600.0],["2008-03-11",7.5774,7.6432,7.5042,7.6432,334800.0],["2008-03-12",7.6492,7.7404,7.6268,7.6731,144400.0],["2008-03-13",7.5371,7.6567,7.5221,7.6253,666800.0],["2008-03-14",7.6298,7.7016,7.4683,7.6417,893200.0],["2008-03-17",7.4204,7.5774,7.4055,7.5445,409200.0],["2008-03-18",7.6014,7.703,7.5804,7.6866,758400.0],["2008-03-19",7.5699,7.5819,7.389,7.4234,779200.0],["2008-03-20",7.4832,7.5744,7.4428,7.5729,856800.0],["2008-03-24",7.5969,7.709,7.564,7.6791,291200.0],["2008-03-25",7.5714,7.6253,7.5146,7.5969,292800.0],["2008-03-26",7.5056,7.6223,7.4877,7.5969,188400.0],["2008-03-27",7.6402,7.6507,7.4518,7.4727,230000.0],["2008-03-28",7.5864,7.6836,7.5625,7.6238,203200.0],["2008-03-31",7.6178,7.6507,7.5191,7.6268,164800.0],["2008-04-01",7.7703,7.9991,7.7404,7.9991,563600.0],["2008-04-02",7.8735,7.9184,7.8361,7.8885,143600.0],["2008-04-03",7.8586,8.0261,7.8466,7.9677,214800.0],["2008-04-04",7.8735,7.8735,7.7778,7.8017,211600.0],["2008-04-07",7.8077,7.8825,7.733,7.8481,425200.0],["2008-04-08",7.7509,7.7763,7.718,7.7733,588800.0],["2008-04-09",7.7195,7.7345,7.6716,7.6926,146000.0],["2008-04-10",7.6866,7.7659,7.6642,7.7419,170000.0],["2008-04-11",7.7016,7.715,7.5999,7.5999,126000.0],["2008-04-14",7.6776,7.706,7.6313,7.6567,150000.0],["2008-04-15",7.6522,7.6522,7.567,7.6148,149600.0],["2008-04-16",7.7554,7.8287,7.7225,7.8107,184000.0],["2008-04-17",7.6283,7.7389,7.6029,7.6417,213600.0],["2008-04-18",7.7389,7.7793,7.703,7.73,593600.0],["2008-04-21",7.6911,7.712,7.6402,7.706,121200.0],["2008-04-22",7.6567,7.6567,7.54,7.567,110000.0],["2008-04-23",7.5625,7.6627,7.5341,7.6223,140400.0],["2008-04-24",7.5281,7.6328,7.4578,7.6043,142000.0],["2008-04-25",7.6328,7.6821,7.564,7.6701,161600.0],["2008-04-28",7.6492,7.6492,7.4877,7.5565,181200.0],["2008-04-29",7.5176,7.5625,7.4967,7.558,123200.0],["2008-04-30",7.6914,7.7877,7.6914,7.7327,329200.0],["2008-05-01",7.6914,7.7617,7.6532,7.7525,127200.0],["2008-05-02",7.8244,7.8687,7.7877,7.8259,160400.0],["2008-05-05",7.8244,7.8442,7.7953,7.8045,131600.0],["2008-05-06",7.8121,7.916,7.8121,7.8901,111200.0],["2008-05-07",7.8656,7.9283,7.7938,7.7984,104400.0],["2008-05-08",7.9053,8.0245,7.9053,7.9588,1365200.0],["2008-05-09",7.8488,7.939,7.8488,7.9084,100000.0],["2008-05-12",7.9237,7.9466,7.8564,7.9222,152000.0],["2008-05-13",7.8656,7.8702,7.8075,7.8671,131600.0],["2008-05-14",7.7602,7.7984,7.7311,7.7372,117200.0],["2008-05-15",7.751,7.8626,7.7434,7.8396,114400.0],["2008-05-16",7.8167,7.8534,7.7999,7.8457,162000.0],["2008-05-19",7.8381,7.8702,7.8091,7.8457,84800.0],["2008-05-20",7.6547,7.6883,7.5783,7.6043,153600.0],["2008-05-21",7.5737,7.5737,7.4224,7.4316,133600.0],["2008-05-22",7.5095,7.5753,7.4988,7.5401,230000.0],["2008-05-23",7.5416,7.5478,7.4469,7.4683,69600.0],["2008-05-27",7.4102,7.4866,7.3888,7.4698,124400.0],["2008-05-28",7.5921,7.6272,7.56,7.5875,148800.0],["2008-05-29",7.4927,7.5523,7.4805,7.5279,130000.0],["2008-05-30",7.6822,7.7052,7.6654,7.6731,230800.0],["2008-06-02",7.4729,7.479,7.427,7.4775,164000.0],["2008-06-03",7.6715,7.7174,7.6073,7.6593,165200.0],["2008-06-04",7.6257,7.6807,7.6089,7.6486,112800.0],["2008-06-05",7.6425,7.7265,7.6272,7.7265,224800.0],["2008-06-06",7.5829,7.589,7.4698,7.4729,189600.0],["2008-06-09",7.4163,7.4179,7.262,7.3216,222400.0],["2008-06-10",7.3674,7.4392,7.3521,7.3995,115200.0],["2008-06-11",7.2987,7.2987,7.2222,7.2238,113600.0],["2008-06-12",7.3063,7.3353,7.2238,7.2513,80800.0],["2008-06-13",7.2543,7.3216,7.2375,7.3216,83200.0],["2008-06-16",7.3002,7.3521,7.2818,7.343,60000.0],["2008-06-17",7.1902,7.2085,7.0297,7.0557,228800.0],["2008-06-18",6.9701,6.993,6.9288,6.9426,378400.0],["2008-06-19",7.0389,7.1046,7.0159,7.1046,430000.0],["2008-06-20",7.0236,7.0236,6.8769,6.8922,1570400.0],["2008-06-23",7.0465,7.1107,6.9915,7.071,1105200.0],["2008-06-24",6.9288,7.0098,6.8769,6.9625,1868400.0],["2008-06-25",7.0327,7.155,7.0297,7.1199,240000.0],["2008-06-26",6.9151,6.9701,6.8509,6.8509,297600.0],["2008-06-27",6.8769,6.9273,6.8509,6.8799,168800.0],["2008-06-30",6.9136,6.9945,6.9136,6.9609,208400.0],["2008-07-01",6.7561,6.8096,6.6858,6.7928,1363200.0],["2008-07-02",6.8876,6.9151,6.721,6.7317,283200.0],["2008-07-03",6.9227,7.0144,6.8906,6.9838,267600.0],["2008-07-07",6.9533,7.0144,6.9074,6.9625,139600.0],["2008-07-08",6.9365,6.9716,6.8188,6.9716,226800.0],["2008-07-09",7.0175,7.0618,6.9334,6.9349,126400.0],["2008-07-10",6.8662,6.886,6.8387,6.8784,314400.0],["2008-07-11",6.6721,6.7118,6.5621,6.6125,269200.0],["2008-07-14",6.53,6.5422,6.4551,6.478,228400.0],["2008-07-15",6.3756,6.5208,6.3619,6.4429,157600.0],["2008-07-16",6.4658,6.6828,6.4352,6.6828,369600.0],["2008-07-17",6.7409,6.8509,6.6904,6.8234,175600.0],["2008-07-18",6.8616,6.9074,6.8035,6.8769,264000.0],["2008-07-21",6.8127,6.8463,6.6935,6.721,150000.0],["2008-07-22",6.5621,6.6904,6.5621,6.6889,164400.0],["2008-07-23",6.5651,6.666,6.5605,6.6492,205600.0],["2008-07-24",6.695,6.7241,6.6446,6.669,180800.0],["2008-07-25",6.6064,6.6629,6.5712,6.6278,84800.0],["2008-07-28",6.6171,6.6293,6.4765,6.4964,120000.0],["2008-07-29",6.4948,6.5605,6.4857,6.5605,126800.0],["2008-07-30",6.5605,6.6125,6.5315,6.5865,104800.0],["2008-07-31",6.9135,7.0511,6.909,6.9304,308400.0],["2008-08-01",6.9334,6.9349,6.8417,6.8509,156000.0],["2008-08-04",6.9777,7.0052,6.9395,6.9548,206400.0],["2008-08-05",7.1168,7.2329,7.1168,7.2207,260800.0],["2008-08-06",7.1112,7.1544,7.0526,7.1405,195200.0],["2008-08-07",7.0634,7.0665,6.9278,6.9478,383600.0],["2008-08-08",7.0372,7.2223,7.0326,7.1991,181200.0],["2008-08-11",7.1714,7.2284,7.139,7.1853,121200.0],["2008-08-12",7.1267,7.1452,6.9971,7.0326,159200.0],["2008-08-13",6.9725,6.9971,6.9015,6.9663,224000.0],["2008-08-14",6.9493,6.9987,6.937,6.9648,147200.0],["2008-08-15",6.88,6.9123,6.8306,6.9,448800.0],["2008-08-18",6.8661,6.8661,6.7967,6.826,445200.0],["2008-08-19",6.7396,6.7489,6.6826,6.7134,292800.0],["2008-08-20",6.6687,6.7119,6.6302,6.7088,195200.0],["2008-08-21",6.7905,6.863,6.7813,6.8368,228000.0],["2008-08-22",6.8722,6.9262,6.8722,6.9108,79600.0],["2008-08-25",6.9185,6.9293,6.8291,6.8414,155200.0],["2008-08-26",6.7936,6.9093,6.772,6.843,1379200.0],["2008-08-27",6.8599,6.9046,6.8352,6.8753,1060000.0],["2008-08-28",6.991,7.0403,6.974,7.0372,922400.0],["2008-08-29",6.991,7.0989,6.9663,7.0634,398000.0],["2008-09-02",6.9894,7.0249,6.9062,6.937,360000.0],["2008-09-03",6.8229,6.8645,6.7489,6.8106,322000.0],["2008-09-04",6.6363,6.6656,6.4775,6.4868,344000.0],["2008-09-05",6.5007,6.5361,6.3881,6.4714,247200.0],["2008-09-08",6.6317,6.641,6.5099,6.5824,166400.0],["2008-09-09",6.5546,6.6302,6.4544,6.4575,352400.0],["2008-09-10",6.5438,6.604,6.5037,6.5253,128000.0],["2008-09-11",6.3989,6.5315,6.3758,6.5315,164800.0],["2008-09-12",6.5469,6.644,6.513,6.624,135600.0],["2008-09-15",6.5176,6.6764,6.5068,6.5531,241600.0],["2008-09-16",6.365,6.4035,6.2154,6.348,261200.0],["2008-09-17",6.0797,6.1876,6.0196,6.0751,332400.0],["2008-09-18",6.2956,6.311,5.9764,6.2385,514400.0],["2008-09-19",6.5808,6.8645,6.4667,6.7874,378400.0],["2008-09-22",6.7474,6.7504,6.5361,6.5377,177200.0],["2008-09-23",6.5253,6.5639,6.365,6.3742,157200.0],["2008-09-24",6.5145,6.5161,6.3542,6.3665,302800.0],["2008-09-25",6.533,6.567,6.4729,6.4821,105600.0],["2008-09-26",6.4282,6.4883,6.3943,6.4883,137200.0],["2008-09-29",6.1984,6.1984,5.7158,5.7436,318000.0],["2008-09-30",6.0288,6.3465,6.0072,6.1892,548000.0],["2008-10-01",6.1753,6.4097,6.1291,6.294,258400.0],["2008-10-02",6.4266,6.4343,6.2401,6.2462,115600.0],["2008-10-03",6.2832,6.422,6.1738,6.1753,156400.0],["2008-10-06",6.0967,6.1321,5.7066,5.9795,197600.0],["2008-10-07",5.9826,6.0196,5.5585,5.6033,580800.0],["2008-10-08",5.4599,5.54,5.1176,5.1808,504000.0],["2008-10-09",5.4198,5.4198,5.0436,5.059,312800.0],["2008-10-10",4.9171,5.0528,4.6195,4.8786,528000.0],["2008-10-13",5.0281,5.4737,4.9757,5.4737,209200.0],["2008-10-14",5.4244,5.4722,5.2533,5.3566,498800.0],["2008-10-15",5.4013,5.4152,5.0482,5.0482,212400.0],["2008-10-16",4.9634,5.2533,4.8385,5.2455,370400.0],["2008-10-17",5.1993,5.4922,5.1792,5.2841,253200.0],["2008-10-20",5.3596,5.6449,5.3596,5.6449,162400.0],["2008-10-21",5.6834,5.7143,5.4799,5.4922,322400.0],["2008-10-22",5.2825,5.298,5.0374,5.1253,247200.0],["2008-10-23",5.1314,5.1962,4.8632,5.1052,230000.0],["2008-10-24",4.7043,5.1284,4.7013,5.0991,272000.0],["2008-10-27",4.7475,4.968,4.7028,4.8339,261200.0],["2008-10-28",5.0004,5.2702,4.7799,5.2579,216800.0],["2008-10-29",5.1715,5.4583,5.1561,5.2841,126400.0],["2008-10-30",5.5293,5.5431,5.2825,5.4938,166000.0],["2008-10-31",5.318,5.5508,5.318,5.4522,292800.0],["2008-11-03",5.3442,5.4105,5.2964,5.3427,426400.0],["2008-11-04",5.4691,5.6295,5.4599,5.5478,338000.0],["2008-11-05",5.392,5.4259,5.1299,5.1654,471600.0],["2008-11-06",5.2116,5.2394,4.8847,4.9002,155200.0],["2008-11-07",5.0852,5.2132,5.0482,5.2132,151600.0],["2008-11-10",5.2101,5.2101,4.9927,5.0436,169200.0],["2008-11-11",4.931,4.9449,4.7999,4.857,126400.0],["2008-11-12",4.6041,4.6427,4.4484,4.4792,269200.0],["2008-11-13",4.8323,5.1515,4.6673,5.1515,291600.0],["2008-11-14",4.8878,5.0035,4.7876,4.8246,118800.0],["2008-11-17",4.9264,4.9788,4.8092,4.82,440800.0],["2008-11-18",4.8647,4.9942,4.8184,4.9387,345200.0],["2008-11-19",4.9526,5.0297,4.7475,4.7568,208400.0],["2008-11-20",4.8046,4.8308,4.4731,4.4869,317200.0],["2008-11-21",4.729,4.8292,4.5347,4.8015,357600.0],["2008-11-24",4.8986,5.1577,4.8462,5.0883,167600.0],["2008-11-25",5.1592,5.1777,4.8971,5.0158,280000.0],["2008-11-26",4.9248,5.042,4.8801,5.0173,144800.0],["2008-11-28",5.0173,5.1392,4.988,5.1392,236400.0],["2008-12-01",4.8092,4.8246,4.6504,4.6504,186000.0],["2008-12-02",4.7768,4.9279,4.7167,4.9048,236400.0],["2008-12-03",4.7398,5.0621,4.7398,5.0112,275600.0],["2008-12-04",4.6504,4.7614,4.5501,4.5841,179200.0],["2008-12-05",4.4391,4.6134,4.2911,4.5887,426400.0],["2008-12-08",4.4808,4.5671,4.433,4.5394,212400.0],["2008-12-09",4.4453,4.5794,4.4191,4.4345,304400.0],["2008-12-10",4.7028,4.7028,4.3142,4.3852,662400.0],["2008-12-11",4.3189,4.3404,4.1554,4.1724,376800.0],["2008-12-12",4.1801,4.2603,4.1153,4.2233,474400.0],["2008-12-15",4.3297,4.4175,4.305,4.3805,353200.0],["2008-12-16",4.4823,4.7074,4.453,4.7074,308800.0],["2008-12-17",4.527,4.7151,4.5239,4.6365,468000.0],["2008-12-18",4.7521,4.8184,4.581,4.6272,323600.0],["2008-12-19",4.7028,4.7691,4.6041,4.672,538400.0],["2008-12-22",4.5825,4.5995,4.4145,4.5023,474800.0],["2008-12-23",4.5995,4.6334,4.5008,4.5332,225200.0],["2008-12-24",4.5023,4.5023,4.4268,4.436,75200.0],["2008-12-26",4.4391,4.5162,4.4391,4.5101,90400.0],["2008-12-29",4.4916,4.4977,4.4083,4.4623,125600.0],["2008-12-30",4.4823,4.5486,4.4607,4.5239,120800.0],["2008-12-31",4.507,4.6797,4.507,4.601,210800.0],["2009-01-02",4.6118,4.766,4.5949,4.7598,44400.0],["2009-01-05",4.7861,4.9295,4.7583,4.8894,255200.0],["2009-01-06",4.8524,4.9572,4.8215,4.9279,135600.0],["2009-01-07",4.8986,4.9927,4.8817,4.9156,273600.0],["2009-01-08",4.9526,4.9896,4.914,4.9896,126800.0],["2009-01-09",5.0436,5.0543,4.9372,4.9541,171200.0],["2009-01-12",4.84,4.8616,4.7151,4.7614,316400.0],["2009-01-13",4.7475,4.8801,4.7398,4.8154,175200.0],["2009-01-14",4.8955,4.9079,4.7151,4.8015,234400.0],["2009-01-15",4.9233,5.0004,4.7429,4.9402,300800.0],["2009-01-16",5.0065,5.0204,4.8107,4.9094,227200.0],["2009-01-20",4.7953,4.8107,4.6411,4.6843,273600.0],["2009-01-21",4.6103,4.6704,4.4607,4.6535,479600.0],["2009-01-22",4.5409,4.7491,4.5239,4.6658,241200.0],["2009-01-23",4.4792,4.6334,4.4561,4.5949,146400.0],["2009-01-26",4.5902,4.746,4.5902,4.6272,229600.0],["2009-01-27",4.6889,4.7598,4.6504,4.7398,270000.0],["2009-01-28",4.8601,4.8786,4.7999,4.8354,112800.0],["2009-01-29",4.6951,4.7213,4.6134,4.6319,511200.0],["2009-01-30",4.6797,4.6812,4.507,4.6457,625200.0],["2009-02-02",4.5039,4.5872,4.4823,4.5686,311200.0],["2009-02-03",4.6134,4.7352,4.5409,4.729,210400.0],["2009-02-04",4.8308,4.8847,4.746,4.7568,236000.0],["2009-02-05",4.8292,4.9819,4.7645,4.9433,620800.0],["2009-02-06",4.8416,4.9248,4.7922,4.8817,131600.0],["2009-02-09",4.803,4.8092,4.7305,4.7614,102400.0],["2009-02-10",4.7198,4.7583,4.4715,4.5224,292800.0],["2009-02-11",4.635,4.6766,4.5887,4.6642,128400.0],["2009-02-12",4.5378,4.6504,4.507,4.6427,198000.0],["2009-02-13",4.5702,4.6257,4.5548,4.5717,154000.0],["2009-02-17",4.4669,4.4823,4.4037,4.4283,636800.0],["2009-02-18",4.5147,4.6118,4.4607,4.5532,218000.0],["2009-02-19",4.8277,4.8554,4.7105,4.7383,258800.0],["2009-02-20",4.5563,4.7861,4.5347,4.6766,185600.0],["2009-02-23",4.6997,4.7198,4.4515,4.4638,311600.0],["2009-02-24",4.5841,4.7305,4.5532,4.7059,215600.0],["2009-02-25",4.581,4.6535,4.5147,4.5686,802400.0],["2009-02-26",4.5239,4.6134,4.4607,4.5008,196000.0],["2009-02-27",4.5332,4.6766,4.5116,4.5964,162400.0],["2009-03-02",4.4222,4.4222,4.2757,4.2803,312000.0],["2009-03-03",4.3034,4.3142,4.2017,4.2464,408800.0],["2009-03-04",4.3389,4.433,4.2926,4.3821,323200.0],["2009-03-05",4.305,4.3235,4.2109,4.2464,177600.0],["2009-03-06",4.1739,4.2449,4.0644,4.1477,352000.0],["2009-03-09",4.0475,4.1462,4.0228,4.0398,319600.0],["2009-03-10",4.1462,4.268,4.1431,4.2402,154400.0],["2009-03-11",4.2078,4.3235,4.1832,4.2896,191600.0],["2009-03-12",4.2634,4.4407,4.2017,4.4145,148000.0],["2009-03-13",4.3559,4.399,4.2988,4.3929,165600.0],["2009-03-16",4.5085,4.5316,4.4283,4.4314,192000.0],["2009-03-17",4.3867,4.4838,4.342,4.4808,204400.0],["2009-03-18",4.4037,4.5764,4.3651,4.5486,183600.0],["2009-03-19",4.5686,4.5686,4.4391,4.4607,176400.0],["2009-03-20",4.4977,4.5054,4.4021,4.4206,100400.0],["2009-03-23",4.4545,4.6057,4.4222,4.6057,202800.0],["2009-03-24",4.6627,4.7383,4.6319,4.6504,346000.0],["2009-03-25",4.5794,4.675,4.49,4.5918,372000.0],["2009-03-26",4.47,4.5208,4.436,4.5193,260400.0],["2009-03-27",4.3451,4.379,4.3189,4.3327,266400.0],["2009-03-30",4.2803,4.3096,4.2618,4.3019,191600.0],["2009-03-31",4.3636,4.4761,4.3482,4.3944,258400.0],["2009-04-01",4.2988,4.4129,4.2896,4.4037,358000.0],["2009-04-02",4.47,4.5594,4.4669,4.4838,274800.0],["2009-04-03",4.5131,4.5748,4.4468,4.5563,354400.0],["2009-04-06",4.5162,4.5301,4.4299,4.5101,864400.0],["2009-04-07",4.4838,4.5656,4.4746,4.4808,752800.0],["2009-04-08",4.4438,4.4731,4.3697,4.4299,242000.0],["2009-04-09",4.3127,4.3389,4.2217,4.3158,736000.0],["2009-04-13",4.3343,4.4129,4.2788,4.3805,118000.0],["2009-04-14",4.2464,4.2726,4.2032,4.2526,660400.0],["2009-04-15",4.4869,4.5902,4.4777,4.5748,2446400.0],["2009-04-16",4.4761,4.5702,4.4484,4.5563,307200.0],["2009-04-17",4.5686,4.7167,4.5671,4.6951,232400.0],["2009-04-20",4.5131,4.5178,4.4345,4.4515,230000.0],["2009-04-21",4.4854,4.5856,4.4083,4.564,358800.0],["2009-04-22",4.3961,4.4628,4.3723,4.3723,594000.0],["2009-04-23",4.4866,4.5453,4.4596,4.5374,532800.0],["2009-04-24",4.7326,4.7834,4.6897,4.7516,594000.0],["2009-04-27",4.658,4.75,4.6373,4.6865,2738000.0],["2009-04-28",4.612,4.7119,4.612,4.6326,178800.0],["2009-04-29",4.6992,4.7897,4.6977,4.7516,119200.0],["2009-04-30",4.7643,4.796,4.6691,4.6977,278800.0],["2009-05-01",4.7722,4.7865,4.7326,4.7786,249600.0],["2009-05-04",4.8072,4.9738,4.8072,4.9563,236400.0],["2009-05-05",5.004,5.0071,4.9452,4.9786,239200.0],["2009-05-06",5.0166,5.1214,5.004,5.1023,252400.0],["2009-05-07",5.1341,5.1341,5.0024,5.042,273200.0],["2009-05-08",5.1754,5.3261,5.1754,5.3261,418000.0],["2009-05-11",5.1722,5.2372,5.1341,5.1579,1176000.0],["2009-05-12",5.1722,5.2039,5.1119,5.1785,211600.0],["2009-05-13",4.969,5.0706,4.9008,4.9071,383600.0],["2009-05-14",4.9659,5.0293,4.9532,4.9865,224000.0],["2009-05-15",4.9659,5.0119,4.8976,4.9214,150400.0],["2009-05-18",4.9944,5.0785,4.9738,5.0785,173200.0],["2009-05-19",5.1674,5.2531,5.15,5.2071,248800.0],["2009-05-20",5.2071,5.242,5.1769,5.1769,178000.0],["2009-05-21",5.0389,5.0738,4.9928,5.0532,159600.0],["2009-05-22",5.1373,5.1373,5.0627,5.0722,109200.0],["2009-05-26",5.0389,5.1436,5.0389,5.1214,188000.0],["2009-05-27",5.223,5.2246,5.1357,5.1373,285200.0],["2009-05-28",5.1722,5.1785,5.0881,5.1658,146000.0],["2009-05-29",5.1817,5.1817,5.1008,5.1595,100000.0],["2009-06-01",5.2277,5.2912,5.2214,5.2611,132800.0],["2009-06-02",5.1166,5.1785,5.0785,5.1579,212800.0],["2009-06-03",5.0658,5.0706,4.9262,4.9754,170800.0],["2009-06-04",4.9595,4.9738,4.9103,4.9452,207600.0],["2009-06-05",4.9325,4.95,4.8611,4.877,159600.0],["2009-06-08",4.8468,4.9135,4.8056,4.8706,110400.0],["2009-06-09",4.823,4.8976,4.8183,4.8722,210000.0],["2009-06-10",4.9341,4.9436,4.85,4.9119,163600.0],["2009-06-11",4.9532,5.0119,4.9421,4.9627,85200.0],["2009-06-12",4.9754,4.9976,4.9436,4.9801,141600.0],["2009-06-15",4.8341,4.8341,4.7215,4.7469,202800.0],["2009-06-16",4.7516,4.7992,4.7151,4.7167,181600.0],["2009-06-17",4.7516,4.8659,4.7516,4.8405,126400.0],["2009-06-18",4.758,4.8405,4.7262,4.8072,164000.0],["2009-06-19",4.8786,4.8802,4.8119,4.8214,135200.0],["2009-06-22",4.7373,4.7564,4.6723,4.6738,101600.0],["2009-06-23",4.7834,4.8357,4.7548,4.8199,191200.0],["2009-06-24",4.804,4.8119,4.7056,4.723,108400.0],["2009-06-25",4.7183,4.8056,4.7088,4.8056,128000.0],["2009-06-26",4.7611,4.7691,4.723,4.7373,203600.0],["2009-06-29",4.7469,4.8024,4.7294,4.7738,94800.0],["2009-06-30",4.7595,4.7643,4.7056,4.731,46800.0],["2009-07-01",4.7421,4.7881,4.7389,4.7548,75200.0],["2009-07-02",4.6294,4.6342,4.5739,4.5881,85600.0],["2009-07-06",4.7342,4.796,4.6961,4.796,173200.0],["2009-07-07",4.8151,4.823,4.723,4.7373,57600.0],["2009-07-08",4.7056,4.7088,4.6326,4.677,175600.0],["2009-07-09",4.7215,4.7913,4.7072,4.7484,373600.0],["2009-07-10",4.7294,4.7564,4.6786,4.723,507200.0],["2009-07-13",4.6707,4.7453,4.6532,4.7215,310400.0],["2009-07-14",4.7469,4.7754,4.6992,4.7675,1379600.0],["2009-07-15",4.8278,4.8643,4.8103,4.8611,112400.0],["2009-07-16",4.9151,4.9627,4.877,4.9452,356800.0],["2009-07-17",4.9436,4.9849,4.9325,4.9833,110800.0],["2009-07-20",4.9944,5.0246,4.95,5.0166,58400.0],["2009-07-21",5.0293,5.0293,4.9405,4.9944,71200.0],["2009-07-22",5.0579,5.1801,5.0547,5.1515,151200.0],["2009-07-23",5.05,5.1738,5.05,5.1547,149600.0],["2009-07-24",5.0611,5.0738,4.9913,5.0468,336000.0],["2009-07-27",5.0785,5.1341,5.0579,5.1341,88800.0],["2009-07-28",4.9928,5.0278,4.9738,5.023,89600.0],["2009-07-29",5.0928,5.0976,4.9833,5.0278,205200.0],["2009-07-30",4.3739,4.4818,4.3231,4.3914,694000.0],["2009-07-31",4.4406,4.5183,4.4326,4.4977,240000.0],["2009-08-03",4.5993,4.7199,4.5897,4.704,474400.0],["2009-08-04",4.7865,4.8976,4.7754,4.8516,366800.0],["2009-08-05",4.8062,4.8062,4.7146,4.7885,389600.0],["2009-08-06",4.7275,4.7499,4.705,4.7243,186800.0],["2009-08-07",4.766,4.7901,4.758,4.766,116400.0],["2009-08-10",4.6745,4.6825,4.5958,4.6102,130800.0],["2009-08-11",4.607,4.6777,4.5974,4.6536,108000.0],["2009-08-12",4.6568,4.705,4.6504,4.6809,120400.0],["2009-08-13",4.6713,4.6761,4.5797,4.6183,1902400.0],["2009-08-14",4.5669,4.599,4.4994,4.599,1382400.0],["2009-08-17",4.4657,4.485,4.4416,4.4786,72400.0],["2009-08-18",4.44,4.5316,4.4336,4.5203,106400.0],["2009-08-19",4.5107,4.6183,4.5107,4.6006,132000.0],["2009-08-20",4.599,4.6167,4.5829,4.6054,126400.0],["2009-08-21",4.6118,4.6359,4.5846,4.6006,205600.0],["2009-08-24",4.6456,4.6986,4.6295,4.6359,81200.0],["2009-08-25",4.6761,4.7002,4.6472,4.652,294400.0],["2009-08-26",4.6215,4.6311,4.6054,4.6263,257200.0],["2009-08-27",4.6135,4.6825,4.591,4.6793,174000.0],["2009-08-28",4.7034,4.7034,4.6632,4.6873,106000.0],["2009-08-31",4.6215,4.6472,4.4738,4.6359,102800.0],["2009-09-01",4.6472,4.6921,4.5862,4.6022,138400.0],["2009-09-02",4.607,4.6311,4.599,4.607,69200.0],["2009-09-03",4.6006,4.6022,4.5573,4.5862,58000.0],["2009-09-04",4.6391,4.6681,4.6135,4.6648,250000.0],["2009-09-08",4.9732,4.9732,4.8848,4.925,523200.0],["2009-09-09",4.917,5.0117,4.917,4.9892,1448800.0],["2009-09-10",5.031,5.0888,5.0101,5.0775,133200.0],["2009-09-11",5.1032,5.108,5.0567,5.0743,62000.0],["2009-09-14",5.0486,5.1129,5.039,5.1032,71200.0],["2009-09-15",5.0149,5.0663,5.0053,5.0567,109200.0],["2009-09-16",5.0791,5.1032,5.0342,5.1032,108800.0],["2009-09-17",5.1257,5.1546,5.0968,5.1209,118000.0],["2009-09-18",5.1321,5.1675,5.1064,5.1562,152800.0],["2009-09-21",5.0213,5.0278,4.9972,5.0133,97600.0],["2009-09-22",5.0984,5.1,5.0615,5.0856,48400.0],["2009-09-23",5.084,5.1,5.0053,5.0085,108800.0],["2009-09-24",4.9603,4.9635,4.8335,4.8624,168800.0],["2009-09-25",4.888,4.9282,4.8527,4.8768,150000.0],["2009-09-28",4.8318,4.8977,4.8318,4.88,83200.0],["2009-09-29",4.8559,4.8848,4.8174,4.8848,393200.0],["2009-09-30",4.8078,4.8575,4.7676,4.8302,162800.0],["2009-10-01",4.88,4.8816,4.8045,4.8045,225200.0],["2009-10-02",4.7114,4.7548,4.6986,4.7323,165200.0],["2009-10-05",4.7371,4.8062,4.7162,4.7837,152400.0],["2009-10-06",4.8094,4.8591,4.8029,4.8431,42000.0],["2009-10-07",4.819,4.8527,4.819,4.8479,72000.0],["2009-10-08",4.8591,4.864,4.8126,4.8367,159600.0],["2009-10-09",4.7516,4.7516,4.7018,4.7178,163600.0],["2009-10-12",4.7596,4.7756,4.7307,4.7532,533200.0],["2009-10-13",4.7467,4.758,4.721,4.7451,74400.0],["2009-10-14",4.827,4.8383,4.8013,4.8335,130400.0],["2009-10-15",4.8624,4.8864,4.8559,4.8816,54000.0],["2009-10-16",4.8062,4.8607,4.7885,4.8511,344800.0],["2009-10-19",4.827,4.8575,4.8158,4.8431,294800.0],["2009-10-20",4.9507,4.9507,4.8784,4.8977,232000.0],["2009-10-21",4.9314,4.9876,4.9025,4.9025,106400.0],["2009-10-22",4.8913,4.9459,4.8704,4.9314,129200.0],["2009-10-23",4.8897,4.8929,4.8351,4.8431,164800.0],["2009-10-26",4.8672,4.9073,4.7805,4.7949,193600.0],["2009-10-27",4.9812,4.9956,4.9105,4.9426,317600.0],["2009-10-28",4.9988,5.0133,4.8961,4.9009,244000.0],["2009-10-29",4.9748,5.0133,4.9651,4.9924,136800.0],["2009-10-30",5.031,5.0374,4.8431,4.8431,265600.0],["2009-11-02",4.9282,4.9764,4.8816,4.9218,173200.0],["2009-11-03",4.9282,4.9876,4.9218,4.9699,250400.0],["2009-11-04",5.0197,5.0663,5.0101,5.0165,91600.0],["2009-11-05",5.0422,5.092,5.0358,5.0759,337200.0],["2009-11-06",5.0197,5.0679,5.0101,5.0679,702400.0],["2009-11-09",5.1771,5.2204,5.1739,5.2076,80400.0],["2009-11-10",5.1723,5.2172,5.1723,5.2044,84400.0],["2009-11-11",4.9298,5.0069,4.9298,4.9699,194000.0],["2009-11-12",5.0358,5.0358,4.9972,5.0085,237600.0],["2009-11-13",4.9844,5.047,4.9796,5.0342,628800.0],["2009-11-16",5.0952,5.1659,5.0936,5.1514,246800.0],["2009-11-17",5.1369,5.1755,5.1209,5.1707,290000.0],["2009-11-18",5.1546,5.1675,5.1209,5.1514,471200.0],["2009-11-19",5.0599,5.1273,4.9988,5.0406,794000.0],["2009-11-20",4.978,5.0101,4.9699,4.9924,166800.0],["2009-11-23",5.0342,5.0679,5.0021,5.0165,130400.0],["2009-11-24",5.0438,5.0438,4.9715,4.994,76000.0],["2009-11-25",5.0775,5.108,5.0743,5.0968,120000.0],["2009-11-27",4.8463,4.9282,4.8447,4.9137,355600.0],["2009-11-30",4.8591,4.8784,4.7772,4.8463,172400.0],["2009-12-01",4.9507,4.9651,4.9298,4.9507,222800.0],["2009-12-02",5.0149,5.0261,4.978,4.9956,110400.0],["2009-12-03",4.9683,4.9812,4.9282,4.9314,58800.0],["2009-12-04",5.0101,5.0117,4.9218,4.9571,86000.0],["2009-12-07",4.9426,4.9972,4.9426,4.9683,158000.0],["2009-12-08",4.9186,4.9202,4.8736,4.8945,175600.0],["2009-12-09",4.9041,4.9073,4.8383,4.8945,76400.0],["2009-12-10",4.9137,4.9748,4.9073,4.9523,115200.0],["2009-12-11",5.0245,5.0342,5.0053,5.0326,63200.0],["2009-12-14",5.0567,5.0599,5.0133,5.0534,62000.0],["2009-12-15",5.0197,5.0438,5.0165,5.0245,47600.0],["2009-12-16",5.1257,5.1659,5.1241,5.1642,351600.0],["2009-12-17",5.0968,5.1,5.0583,5.0775,104400.0],["2009-12-18",5.1514,5.1626,5.0936,5.1145,124400.0],["2009-12-21",5.1819,5.2044,5.1594,5.1594,80000.0],["2009-12-22",5.1691,5.1787,5.0486,5.1659,113200.0],["2009-12-23",5.1867,5.2108,5.1482,5.1931,80400.0],["2009-12-24",5.1755,5.2429,5.1626,5.2253,57200.0],["2009-12-28",5.259,5.259,5.206,5.2397,49600.0],["2009-12-29",5.2879,5.3056,5.2574,5.2879,168000.0],["2009-12-30",5.2622,5.275,5.2365,5.259,395200.0],["2009-12-31",5.2606,5.3168,5.2606,5.2654,56400.0],["2010-01-04",5.3072,5.3216,5.2831,5.3072,72800.0],["2010-01-05",5.2654,5.2718,5.2461,5.2702,73200.0],["2010-01-06",5.2156,5.2477,5.2108,5.2285,96000.0],["2010-01-07",5.1626,5.1883,5.145,5.1883,74400.0],["2010-01-08",5.1932,5.2381,5.1755,5.2381,34800.0],["2010-01-11",5.2381,5.2638,5.2317,5.259,217600.0],["2010-01-12",5.198,5.2494,5.1931,5.2204,34400.0],["2010-01-13",5.3023,5.3377,5.2879,5.3361,64400.0],["2010-01-14",5.3184,5.3489,5.3088,5.3441,46000.0],["2010-01-15",5.3537,5.365,5.3072,5.3345,40800.0],["2010-01-19",5.3104,5.3682,5.3104,5.3682,37600.0],["2010-01-20",5.3473,5.3907,5.3216,5.3907,92800.0],["2010-01-21",5.487,5.5015,5.381,5.4131,81200.0],["2010-01-22",5.3826,5.4067,5.2542,5.2638,251200.0],["2010-01-25",5.2879,5.3088,5.2654,5.2734,106000.0],["2010-01-26",5.161,5.2317,5.1578,5.1883,100800.0],["2010-01-27",5.206,5.2429,5.1851,5.2413,78000.0],["2010-01-28",5.1867,5.1883,5.1225,5.1594,552400.0],["2010-01-29",5.1658,5.1803,5.0856,5.1145,1330400.0],["2010-02-01",5.1434,5.1755,5.1145,5.1691,251200.0],["2010-02-02",5.1691,5.214,5.161,5.2028,699600.0],["2010-02-03",5.1915,5.1996,5.1658,5.1931,111600.0],["2010-02-04",5.0952,5.1032,4.986,4.9908,182400.0],["2010-02-05",4.9009,4.9121,4.7981,4.8913,463200.0],["2010-02-08",4.9105,4.9282,4.8495,4.8559,182000.0],["2010-02-09",4.8929,4.9972,4.8656,4.9539,147200.0],["2010-02-10",4.8511,4.8945,4.827,4.872,141600.0],["2010-02-11",4.8559,4.9443,4.8415,4.941,110800.0],["2010-02-12",4.9153,4.9603,4.9073,4.9523,56000.0],["2010-02-16",4.8864,4.978,4.872,4.9619,160000.0],["2010-02-17",5.0294,5.0374,4.9828,5.0069,179600.0],["2010-02-18",4.9041,4.9314,4.8736,4.9057,210800.0],["2010-02-19",4.7676,4.8222,4.7516,4.8029,210400.0],["2010-02-22",4.811,4.8254,4.7869,4.8029,164000.0],["2010-02-23",4.8302,4.8624,4.8286,4.8479,148800.0],["2010-02-24",4.8335,4.8591,4.8045,4.8174,137200.0],["2010-02-25",4.7756,4.8174,4.7516,4.8094,58400.0],["2010-02-26",4.7821,4.8495,4.7821,4.8367,64000.0],["2010-03-01",4.7901,4.8335,4.766,4.8126,156800.0],["2010-03-02",4.8736,4.9073,4.8575,4.8913,119200.0],["2010-03-03",4.8977,4.9362,4.8929,4.9137,89600.0],["2010-03-04",4.9202,4.9202,4.872,4.9009,43200.0],["2010-03-05",4.9523,5.0213,4.9314,5.0213,180000.0],["2010-03-08",5.0406,5.0406,5.0005,5.0101,102800.0],["2010-03-09",4.9924,4.9956,4.9619,4.978,47200.0],["2010-03-10",4.917,4.9475,4.9025,4.9282,70800.0],["2010-03-11",4.9378,4.9699,4.9298,4.9667,90000.0],["2010-03-12",4.9748,4.9828,4.9491,4.9764,82400.0],["2010-03-15",4.917,4.9234,4.8977,4.9121,44800.0],["2010-03-16",4.933,4.9908,4.933,4.9876,77600.0],["2010-03-17",5.0101,5.0245,4.9956,4.9972,37600.0],["2010-03-18",4.9699,4.9956,4.9459,4.9507,70800.0],["2010-03-19",4.8335,4.9073,4.819,4.8335,208400.0],["2010-03-22",4.8142,4.9057,4.8094,4.8897,122400.0],["2010-03-23",4.8897,4.933,4.8832,4.9218,62000.0],["2010-03-24",4.8977,4.9234,4.8672,4.9025,255600.0],["2010-03-25",5.0599,5.0775,5.0165,5.047,426400.0],["2010-03-26",5.0278,5.0518,5.0053,5.0197,211600.0],["2010-03-29",5.0679,5.0968,5.0567,5.0872,182800.0],["2010-03-30",5.1064,5.1337,5.0775,5.0936,63600.0],["2010-03-31",5.1193,5.1739,5.1145,5.153,94400.0],["2010-04-01",5.1562,5.2092,5.1546,5.1948,119600.0],["2010-04-05",5.2076,5.2349,5.1948,5.2124,91600.0],["2010-04-06",5.1675,5.2044,5.1562,5.2044,76400.0],["2010-04-07",5.1514,5.1771,5.1305,5.1659,67600.0],["2010-04-08",5.092,5.161,5.0791,5.1594,334800.0],["2010-04-09",5.1787,5.2445,5.1787,5.2429,83200.0],["2010-04-12",5.2285,5.2413,5.2076,5.2397,59600.0],["2010-04-13",5.2477,5.2477,5.2092,5.2413,78000.0],["2010-04-14",5.259,5.2799,5.2413,5.2783,49600.0],["2010-04-15",5.2638,5.3329,5.2494,5.312,88000.0],["2010-04-16",5.3007,5.3104,5.2333,5.2494,59200.0],["2010-04-19",5.1803,5.2381,5.1723,5.2237,68000.0],["2010-04-20",5.2477,5.2991,5.2477,5.2879,76000.0],["2010-04-21",5.32,5.3441,5.3088,5.3312,54800.0],["2010-04-22",5.3505,5.4485,5.3264,5.4485,124400.0],["2010-04-23",5.3553,5.4501,5.3553,5.4501,124800.0],["2010-04-26",5.365,5.381,5.3329,5.3345,111200.0],["2010-04-27",5.3184,5.3264,5.1883,5.1883,125600.0],["2010-04-28",5.1928,5.2423,5.097,5.1449,279600.0],["2010-04-29",5.1911,5.2407,5.1812,5.2308,223200.0],["2010-04-30",5.2704,5.2721,5.2027,5.2192,172800.0],["2010-05-03",5.2225,5.2704,5.2209,5.2655,139600.0],["2010-05-04",5.1697,5.1713,5.1284,5.1366,122400.0],["2010-05-05",5.0441,5.0673,4.9847,4.9929,94000.0],["2010-05-06",5.0408,5.0722,4.6775,4.9137,362000.0],["2010-05-07",4.7782,4.8063,4.6362,4.6989,357200.0],["2010-05-10",4.879,4.9038,4.8096,4.836,245200.0],["2010-05-11",4.7848,4.8905,4.7766,4.836,160000.0],["2010-05-12",4.9434,5.021,4.9318,5.0095,278000.0],["2010-05-13",4.9649,4.983,4.9087,4.9252,154000.0],["2010-05-14",4.8839,4.8839,4.7733,4.8063,232000.0],["2010-05-17",4.7865,4.7947,4.6973,4.7667,332800.0],["2010-05-18",4.8426,4.8459,4.6857,4.7006,152000.0],["2010-05-19",4.6725,4.7039,4.6312,4.6907,172000.0],["2010-05-20",4.5586,4.5701,4.4628,4.509,334000.0],["2010-05-21",4.4413,4.5602,4.4248,4.547,160400.0],["2010-05-24",4.5404,4.5635,4.5024,4.5041,134400.0],["2010-05-25",4.3851,4.4611,4.3719,4.4512,197200.0],["2010-05-26",4.5057,4.5288,4.4182,4.4297,237600.0],["2010-05-27",4.5404,4.6329,4.5189,4.6329,135600.0],["2010-05-28",4.6775,4.6808,4.5998,4.623,147200.0],["2010-06-01",4.6246,4.6907,4.5998,4.5998,468000.0],["2010-06-02",4.5932,4.651,4.5569,4.6444,453200.0],["2010-06-03",4.6643,4.6725,4.5965,4.6296,406000.0],["2010-06-04",4.6246,4.6312,4.514,4.5387,216800.0],["2010-06-07",4.5569,4.5767,4.4826,4.4826,118800.0],["2010-06-08",4.5553,4.5751,4.5057,4.5701,274800.0],["2010-06-09",4.618,4.6808,4.5833,4.6081,626000.0],["2010-06-10",4.7089,4.7188,4.6147,4.6477,1773200.0],["2010-06-11",4.7485,4.7832,4.7287,4.7683,1403600.0],["2010-06-14",4.8459,4.8559,4.7733,4.7898,484800.0],["2010-06-15",4.8905,4.9269,4.879,4.9269,658000.0],["2010-06-16",4.8806,4.9054,4.8575,4.8674,644400.0],["2010-06-17",4.8889,4.8922,4.8492,4.8872,405600.0],["2010-06-18",4.8839,4.9153,4.8625,4.8856,776400.0],["2010-06-21",4.9186,4.9318,4.8492,4.8724,438400.0],["2010-06-22",4.8526,4.9616,4.7501,4.765,360400.0],["2010-06-23",4.9335,4.9748,4.9054,4.9384,298400.0],["2010-06-24",4.9698,4.9814,4.9236,4.945,186800.0],["2010-06-25",4.9269,4.9814,4.9203,4.9583,194000.0],["2010-06-28",5.0309,5.0507,4.9929,4.9979,189200.0],["2010-06-29",4.9583,4.9698,4.8955,4.912,586400.0],["2010-06-30",4.8938,4.9285,4.8294,4.8393,204800.0],["2010-07-01",4.912,4.9236,4.8658,4.912,262400.0],["2010-07-02",4.9467,4.9583,4.9137,4.945,222000.0],["2010-07-06",4.9896,5.026,4.9318,4.9483,130400.0],["2010-07-07",5.059,5.1664,5.059,5.1598,253600.0],["2010-07-08",5.1598,5.1928,5.1383,5.1928,151200.0],["2010-07-09",5.1614,5.173,5.1383,5.1614,91200.0],["2010-07-12",5.1119,5.1498,5.1036,5.1383,203200.0],["2010-07-13",5.2407,5.2952,5.2357,5.2935,112400.0],["2010-07-14",5.2704,5.315,5.2622,5.2985,66400.0],["2010-07-15",5.3266,5.3596,5.282,5.358,96800.0],["2010-07-16",5.2853,5.2853,5.1895,5.1944,124000.0],["2010-07-19",5.206,5.2077,5.1515,5.1862,118400.0],["2010-07-20",5.097,5.206,5.0953,5.2044,113600.0],["2010-07-21",5.1862,5.206,5.1251,5.1498,117200.0],["2010-07-22",5.2803,5.3315,5.2688,5.3249,123200.0],["2010-07-23",5.3959,5.4983,5.3844,5.4983,143600.0],["2010-07-26",5.4802,5.4835,5.4158,5.4769,177200.0],["2010-07-27",5.4868,5.4967,5.4356,5.4917,92800.0],["2010-07-28",5.4818,5.4983,5.4504,5.4554,127200.0],["2010-07-29",5.7577,5.7824,5.6321,5.6635,326400.0],["2010-07-30",5.6652,5.7824,5.6652,5.7329,281600.0],["2010-08-02",5.8171,5.8601,5.8006,5.8353,161600.0],["2010-08-03",5.8733,5.9129,5.8254,5.8898,137200.0],["2010-08-04",5.8771,5.9121,5.8621,5.9038,116000.0],["2010-08-05",5.9338,5.9588,5.9171,5.9521,90400.0],["2010-08-06",5.9138,5.9505,5.8805,5.9338,61600.0],["2010-08-09",5.8805,5.8871,5.8188,5.8454,125600.0],["2010-08-10",5.6737,5.7687,5.642,5.7371,164400.0],["2010-08-11",5.5687,5.577,5.522,5.5353,146400.0],["2010-08-12",5.5353,5.5753,5.5337,5.562,96400.0],["2010-08-13",5.5703,5.602,5.5637,5.572,67200.0],["2010-08-16",5.5303,5.5537,5.5087,5.547,124800.0],["2010-08-17",5.6037,5.627,5.5553,5.6037,44800.0],["2010-08-18",5.5837,5.6137,5.5637,5.6003,48000.0],["2010-08-19",5.5803,5.5803,5.4886,5.5003,73200.0],["2010-08-20",5.4803,5.4853,5.4436,5.4803,84000.0],["2010-08-23",5.457,5.4803,5.4136,5.4203,102000.0],["2010-08-24",5.3336,5.3786,5.3019,5.3669,128800.0],["2010-08-25",5.3169,5.3436,5.2702,5.3386,118000.0],["2010-08-26",5.3553,5.3719,5.3052,5.3086,88000.0],["2010-08-27",5.3986,5.4103,5.3436,5.4036,67600.0],["2010-08-30",5.3819,5.4019,5.3386,5.3403,77600.0],["2010-08-31",5.3519,5.3769,5.3319,5.3386,248000.0],["2010-09-01",5.4836,5.5487,5.4686,5.5153,105600.0],["2010-09-02",5.5353,5.5853,5.5353,5.582,299600.0],["2010-09-03",5.6304,5.642,5.577,5.6154,48800.0],["2010-09-07",5.487,5.5153,5.4586,5.502,98000.0],["2010-09-08",5.552,5.572,5.5387,5.5487,44000.0],["2010-09-09",5.537,5.5437,5.5003,5.522,59200.0],["2010-09-10",5.5036,5.512,5.4786,5.4836,86000.0],["2010-09-13",5.527,5.5487,5.507,5.5387,59200.0],["2010-09-14",5.542,5.6187,5.5337,5.6087,518800.0],["2010-09-15",5.5637,5.6187,5.5553,5.612,221600.0],["2010-09-16",5.5953,5.607,5.567,5.592,64400.0],["2010-09-17",5.607,5.6354,5.5703,5.587,176400.0],["2010-09-20",5.682,5.7437,5.6654,5.7287,99600.0],["2010-09-21",5.7237,5.7371,5.6454,5.7071,100400.0],["2010-09-22",5.6387,5.652,5.6003,5.6304,61200.0],["2010-09-23",5.5953,5.652,5.5787,5.5937,58400.0],["2010-09-24",5.6637,5.7221,5.6637,5.7071,46400.0],["2010-09-27",5.6754,5.687,5.6437,5.662,82400.0],["2010-09-28",5.6437,5.6904,5.6087,5.682,97200.0],["2010-09-29",5.617,5.6504,5.602,5.622,53600.0],["2010-09-30",5.7137,5.7271,5.6254,5.627,98000.0],["2010-10-01",5.6654,5.6704,5.6287,5.6704,54800.0],["2010-10-04",5.6104,5.632,5.5653,5.5837,62800.0],["2010-10-05",5.7437,5.8138,5.7354,5.7787,229600.0],["2010-10-06",5.8354,5.8788,5.8354,5.8538,144000.0],["2010-10-07",5.8721,5.8721,5.7237,5.7654,4759200.0],["2010-10-08",5.7454,5.8071,5.7454,5.8021,66400.0],["2010-10-11",5.8238,5.8438,5.7888,5.8121,101600.0],["2010-10-12",5.7787,5.8121,5.7471,5.7954,70000.0],["2010-10-13",5.8938,5.9588,5.8838,5.9438,137200.0],["2010-10-14",5.8938,5.9155,5.8604,5.8704,108400.0],["2010-10-15",5.9455,5.9538,5.8905,5.8938,118400.0],["2010-10-18",5.8921,5.9371,5.8788,5.9188,2224800.0],["2010-10-19",5.8154,5.8288,5.7437,5.7587,96800.0],["2010-10-20",5.8138,5.8488,5.8004,5.8121,267600.0],["2010-10-21",5.8604,5.8971,5.7938,5.8154,100400.0],["2010-10-22",5.7904,5.8054,5.7587,5.7787,82000.0],["2010-10-25",5.7954,5.8071,5.7471,5.7487,89600.0],["2010-10-26",5.7471,5.7637,5.7287,5.7404,74000.0],["2010-10-27",5.7087,5.7087,5.6337,5.6854,49200.0],["2010-10-28",5.7037,5.7287,5.6887,5.7071,66400.0],["2010-10-29",5.7221,5.7304,5.6954,5.7204,96400.0],["2010-11-01",5.7554,5.7787,5.7137,5.7371,78800.0],["2010-11-02",5.7621,5.7621,5.6954,5.7421,84000.0],["2010-11-03",5.7287,5.7604,5.7121,5.7604,94800.0],["2010-11-04",5.7921,5.8071,5.7387,5.7654,182000.0],["2010-11-05",5.7054,5.7221,5.657,5.672,174400.0],["2010-11-08",5.7271,5.7854,5.7271,5.7854,152800.0],["2010-11-09",5.7904,5.7971,5.7054,5.7187,62000.0],["2010-11-10",5.7537,5.8004,5.7287,5.7787,61600.0],["2010-11-11",5.7254,5.7404,5.7087,5.7221,54400.0],["2010-11-12",5.7537,5.7888,5.7237,5.7504,86800.0],["2010-11-15",5.7371,5.7637,5.7154,5.7304,144000.0],["2010-11-16",5.6654,5.6737,5.5853,5.6087,86400.0],["2010-11-17",5.6537,5.6954,5.642,5.6737,153600.0],["2010-11-18",5.6154,5.6554,5.602,5.632,194400.0],["2010-11-19",5.6904,5.7321,5.6787,5.7104,111600.0],["2010-11-22",5.6987,5.7104,5.6504,5.7071,58800.0],["2010-11-23",5.6787,5.6887,5.5653,5.5837,83600.0],["2010-11-24",5.5787,5.5887,5.537,5.5853,96400.0],["2010-11-26",5.4503,5.4886,5.4503,5.4736,94800.0],["2010-11-29",5.3919,5.4086,5.3369,5.3936,138800.0],["2010-11-30",5.2836,5.3286,5.2752,5.2902,110800.0],["2010-12-01",5.3336,5.3853,5.3186,5.3803,72400.0],["2010-12-02",5.3536,5.4253,5.3536,5.4136,64000.0],["2010-12-03",5.4453,5.527,5.4453,5.527,77600.0],["2010-12-06",5.4069,5.4236,5.3853,5.4186,72800.0],["2010-12-07",5.4486,5.4836,5.4336,5.462,71600.0],["2010-12-08",5.4186,5.4453,5.4119,5.4336,44800.0],["2010-12-09",5.4753,5.482,5.452,5.467,44800.0],["2010-12-10",5.4636,5.4886,5.442,5.4786,58400.0],["2010-12-13",5.472,5.5537,5.4653,5.5387,111200.0],["2010-12-14",5.5303,5.5737,5.5137,5.5503,64000.0],["2010-12-15",5.5337,5.5437,5.472,5.4786,81200.0],["2010-12-16",5.5387,5.5437,5.4986,5.5287,67600.0],["2010-12-17",5.4386,5.4803,5.4236,5.4603,100400.0],["2010-12-20",5.4703,5.4853,5.4386,5.4486,60000.0],["2010-12-21",5.487,5.497,5.462,5.4736,70000.0],["2010-12-22",5.4236,5.4503,5.4136,5.4386,79600.0],["2010-12-23",5.477,5.502,5.477,5.4953,66400.0],["2010-12-27",5.462,5.5137,5.462,5.497,42400.0],["2010-12-28",5.4986,5.5187,5.4736,5.4853,55200.0],["2010-12-29",5.5337,5.5503,5.507,5.5203,107600.0],["2010-12-30",5.502,5.5503,5.4986,5.5237,88400.0],["2010-12-31",5.5353,5.6337,5.5353,5.5953,110800.0],["2011-01-03",5.617,5.6337,5.592,5.6204,129600.0],["2011-01-04",5.6537,5.6654,5.5887,5.607,236000.0],["2011-01-05",5.527,5.5703,5.5237,5.5703,419200.0],["2011-01-06",5.552,5.552,5.4553,5.4803,147200.0],["2011-01-07",5.502,5.532,5.4703,5.4903,110400.0],["2011-01-10",5.542,5.6087,5.5253,5.5953,88400.0],["2011-01-11",5.6437,5.6854,5.6354,5.677,84400.0],["2011-01-12",5.6737,5.7087,5.647,5.6971,93600.0],["2011-01-13",5.7237,5.7521,5.7037,5.7121,100400.0],["2011-01-14",5.7604,5.8088,5.7504,5.8021,140400.0],["2011-01-18",5.9405,5.9655,5.9288,5.9571,397600.0],["2011-01-19",5.9588,5.9722,5.9021,5.9105,226000.0],["2011-01-20",5.9138,5.9255,5.8638,5.9038,116000.0],["2011-01-21",5.9505,5.9905,5.9338,5.9738,158400.0],["2011-01-24",6.0155,6.0505,6.0155,6.0438,128000.0],["2011-01-25",5.9488,6.0222,5.9338,6.0222,88000.0],["2011-01-26",6.0105,6.0288,6.0022,6.0272,69600.0],["2011-01-27",5.9705,5.9705,5.9105,5.9438,190400.0],["2011-01-28",5.9238,5.9521,5.8271,5.8271,815200.0],["2011-01-31",5.9405,5.9405,5.8488,5.9405,226400.0],["2011-02-01",5.9471,6.0005,5.9338,5.9972,116800.0],["2011-02-02",5.9922,6.0222,5.9788,6.0122,102800.0],["2011-02-03",6.0005,6.0005,5.9371,5.9738,77200.0],["2011-02-04",5.9371,5.9688,5.9155,5.9671,154400.0],["2011-02-07",6.0438,6.1122,6.0438,6.0822,149600.0],["2011-02-08",6.1556,6.2289,6.1539,6.2022,110400.0],["2011-02-09",6.2339,6.2989,6.2272,6.2573,159200.0],["2011-02-10",6.2489,6.2773,6.2122,6.2473,121600.0],["2011-02-11",6.2356,6.3206,6.2339,6.2923,106400.0],["2011-02-14",6.2222,6.2389,6.2089,6.2256,104400.0],["2011-02-15",6.2056,6.2339,6.1656,6.1756,166800.0],["2011-02-16",6.1455,6.1672,6.1239,6.1622,104000.0],["2011-02-17",5.9772,6.0789,5.9705,6.0772,128000.0],["2011-02-18",6.1122,6.1789,6.0855,6.1672,415200.0],["2011-02-22",6.0255,6.0588,5.9938,6.0038,106000.0],["2011-02-23",5.9688,5.9822,5.9021,5.9405,166800.0],["2011-02-24",5.8788,5.8805,5.8254,5.8571,114400.0],["2011-02-25",5.8671,5.8955,5.8438,5.8955,74000.0],["2011-02-28",5.9438,5.9688,5.9321,5.9588,57600.0],["2011-03-01",5.9155,5.9221,5.8138,5.8238,170800.0],["2011-03-02",5.8688,5.9105,5.8688,5.8938,98800.0],["2011-03-03",5.9155,5.9421,5.8921,5.9288,96000.0],["2011-03-04",5.9355,5.9455,5.8971,5.9405,114800.0],["2011-03-07",5.9955,6.0005,5.9205,5.9538,78400.0],["2011-03-08",5.9005,5.9171,5.8788,5.9071,130400.0],["2011-03-09",5.9521,5.9605,5.9121,5.9238,121200.0],["2011-03-10",5.7504,5.7571,5.7037,5.7237,123200.0],["2011-03-11",5.6604,5.7321,5.647,5.7204,277600.0],["2011-03-14",5.672,5.7054,5.6487,5.6987,180800.0],["2011-03-15",5.4453,5.4853,5.427,5.4736,250800.0],["2011-03-16",5.5053,5.5087,5.3269,5.3686,211600.0],["2011-03-17",5.4986,5.507,5.4736,5.4853,176800.0],["2011-03-18",5.562,5.5887,5.5453,5.572,101600.0],["2011-03-21",5.587,5.6537,5.5837,5.6504,70400.0],["2011-03-22",5.642,5.642,5.6187,5.6204,66400.0],["2011-03-23",5.587,5.592,5.5487,5.587,72000.0],["2011-03-24",5.537,5.5703,5.5103,5.5387,169600.0],["2011-03-25",5.537,5.5487,5.4753,5.482,132000.0],["2011-03-28",5.5703,5.5753,5.5487,5.5503,94400.0],["2011-03-29",5.5687,5.617,5.5687,5.6104,78400.0],["2011-03-30",5.6987,5.7737,5.6887,5.7537,131600.0],["2011-03-31",5.7621,5.8038,5.7621,5.7754,46000.0],["2011-04-01",5.7837,5.8438,5.7837,5.8188,126400.0],["2011-04-04",5.9238,5.9238,5.8704,5.9021,87600.0],["2011-04-05",5.8654,5.9155,5.8521,5.8855,90000.0],["2011-04-06",5.8955,5.9121,5.8704,5.8955,53200.0],["2011-04-07",5.8988,5.9021,5.8471,5.8755,60800.0],["2011-04-08",5.8805,5.8955,5.8538,5.8738,119200.0],["2011-04-11",5.8504,5.8788,5.8438,5.8621,74400.0],["2011-04-12",5.8271,5.8371,5.7938,5.8204,90400.0],["2011-04-13",5.8188,5.8538,5.7921,5.8254,100800.0],["2011-04-14",5.8338,5.8838,5.8338,5.8755,103600.0],["2011-04-15",5.8504,5.8738,5.8338,5.8588,525200.0],["2011-04-18",5.8488,5.8538,5.7754,5.8454,198000.0],["2011-04-19",5.8688,5.8905,5.8304,5.8821,147600.0],["2011-04-20",5.9371,5.9671,5.9271,5.9438,157600.0],["2011-04-21",5.9666,5.9803,5.946,5.97,239600.0],["2011-04-25",5.9854,5.9854,5.8963,5.9529,133600.0],["2011-04-26",5.9255,5.9409,5.9152,5.9255,74800.0],["2011-04-27",5.9597,6.0403,5.9495,6.0403,635600.0],["2011-04-28",6.0351,6.0746,6.0351,6.0591,97600.0],["2011-04-29",6.0643,6.1071,6.054,6.0934,60000.0],["2011-05-02",6.1311,6.1654,6.0865,6.1037,212000.0],["2011-05-03",6.0574,6.1105,6.0471,6.0797,112000.0],["2011-05-04",6.1362,6.1602,6.1037,6.1294,164000.0],["2011-05-05",6.09,6.102,6.0266,6.0608,170000.0],["2011-05-06",6.0643,6.078,5.9717,5.994,114400.0],["2011-05-09",5.9477,6.0077,5.934,6.0009,112000.0],["2011-05-10",6.1174,6.1945,6.114,6.1945,117600.0],["2011-05-11",6.2699,6.311,6.2322,6.2648,467600.0],["2011-05-12",6.2373,6.2887,6.2099,6.2819,112000.0],["2011-05-13",6.2973,6.3059,6.1928,6.2459,184400.0],["2011-05-16",6.1705,6.2219,6.1585,6.1979,198400.0],["2011-05-17",6.2305,6.2425,6.1911,6.2408,122400.0],["2011-05-18",6.1654,6.2099,6.1534,6.2082,73600.0],["2011-05-19",6.287,6.3881,6.2493,6.3213,76400.0],["2011-05-20",6.3282,6.3282,6.2545,6.2819,53200.0],["2011-05-23",6.0626,6.0968,6.0506,6.078,76000.0],["2011-05-24",6.1037,6.1105,6.0694,6.0797,74800.0],["2011-05-25",6.066,6.1585,6.0523,6.1517,133600.0],["2011-05-26",6.1431,6.1739,6.1088,6.1619,86000.0],["2011-05-27",6.1568,6.2099,6.1465,6.1996,44000.0],["2011-05-31",6.2373,6.2459,6.1671,6.2339,191200.0],["2011-06-01",6.1945,6.2082,6.1037,6.1037,67600.0],["2011-06-02",6.1774,6.1876,6.1277,6.1499,120800.0],["2011-06-03",6.1671,6.2373,6.1619,6.2116,71200.0],["2011-06-06",6.2596,6.2648,6.1842,6.1979,95600.0],["2011-06-07",6.1808,6.1808,6.1397,6.1397,64000.0],["2011-06-08",6.1465,6.1499,6.1105,6.1225,155200.0],["2011-06-09",6.1003,6.1791,6.0865,6.1705,126000.0],["2011-06-10",6.0728,6.0746,5.9752,5.994,106800.0],["2011-06-13",6.03,6.054,6.0043,6.0351,82800.0],["2011-06-14",6.0985,6.1157,6.0814,6.1003,106000.0],["2011-06-15",5.9992,6.0214,5.946,5.9495,65200.0],["2011-06-16",5.8826,5.922,5.8569,5.8963,124400.0],["2011-06-17",5.934,5.9546,5.9049,5.9272,120400.0],["2011-06-20",5.9152,5.9786,5.9152,5.9477,59200.0],["2011-06-21",5.9666,6.0043,5.9666,5.9923,94800.0],["2011-06-22",5.9495,5.9649,5.9032,5.9032,105200.0],["2011-06-23",5.7952,5.8689,5.7798,5.8655,118800.0],["2011-06-24",5.8501,5.8655,5.8244,5.8484,51600.0],["2011-06-27",5.8501,5.922,5.8501,5.9152,140400.0],["2011-06-28",5.934,6.0094,5.9306,6.0094,134000.0],["2011-06-29",6.0454,6.1071,6.018,6.0951,58400.0],["2011-06-30",6.1722,6.2562,6.1722,6.251,178000.0],["2011-07-01",6.2562,6.3213,6.2545,6.3127,126400.0],["2011-07-05",6.3521,6.3641,6.323,6.3247,56000.0],["2011-07-06",6.299,6.3059,6.2716,6.2922,60800.0],["2011-07-07",6.3196,6.3521,6.3076,6.3127,138800.0],["2011-07-08",6.2425,6.2613,6.2048,6.2168,173200.0],["2011-07-11",6.0746,6.1294,6.0557,6.0951,80800.0],["2011-07-12",6.0454,6.114,6.0454,6.0814,100800.0],["2011-07-13",6.0643,6.1242,6.0317,6.0951,115200.0],["2011-07-14",6.0865,6.1071,6.0506,6.0814,113200.0],["2011-07-15",6.0574,6.0643,6.006,6.0488,161200.0],["2011-07-18",5.9443,5.9529,5.8895,5.9306,116400.0],["2011-07-19",5.9923,6.0231,5.9872,6.0026,132000.0],["2011-07-20",6.0865,6.1345,6.0797,6.1345,202800.0],["2011-07-21",6.2099,6.2922,6.1996,6.2802,248400.0],["2011-07-22",6.2785,6.2939,6.2493,6.2887,67200.0],["2011-07-25",6.2322,6.2939,6.2288,6.2785,83200.0],["2011-07-26",6.3162,6.359,6.3025,6.3384,66400.0],["2011-07-27",6.2562,6.2802,6.2151,6.2185,106000.0],["2011-07-28",6.1945,6.2133,6.1774,6.1825,104400.0],["2011-07-29",6.1791,6.275,6.1705,6.2373,141600.0],["2011-08-01",6.1842,6.1979,5.9923,6.0403,222400.0],["2011-08-02",5.9495,5.958,5.8826,5.8878,216400.0],["2011-08-03",5.9066,5.9066,5.8107,5.8621,158800.0],["2011-08-04",5.6575,5.706,5.5691,5.5726,381200.0],["2011-08-05",5.6765,5.6783,5.5137,5.5795,1699600.0],["2011-08-08",5.4132,5.4877,5.3197,5.3717,1642000.0],["2011-08-09",5.4236,5.6194,5.3578,5.5951,1041200.0],["2011-08-10",5.2729,5.3232,5.2002,5.2262,865200.0],["2011-08-11",5.2175,5.363,5.1777,5.3353,273600.0],["2011-08-12",5.3994,5.4981,5.3907,5.4773,214400.0],["2011-08-15",5.5951,5.6471,5.564,5.6471,540400.0],["2011-08-16",5.4756,5.5414,5.4618,5.5085,90000.0],["2011-08-17",5.557,5.5969,5.5276,5.5501,100000.0],["2011-08-18",5.3561,5.3561,5.2227,5.2712,148400.0],["2011-08-19",5.2643,5.5155,5.2643,5.3769,320800.0],["2011-08-22",5.5536,5.5536,5.4358,5.4496,497200.0],["2011-08-23",5.4843,5.609,5.4652,5.6021,294000.0],["2011-08-24",5.5934,5.6592,5.5501,5.5726,332400.0],["2011-08-25",5.5588,5.5899,5.4271,5.4496,396000.0],["2011-08-26",5.4029,5.5691,5.3595,5.5657,1068400.0],["2011-08-29",5.5137,5.7268,5.5137,5.7164,374000.0],["2011-08-30",5.5761,5.6211,5.5328,5.6021,320400.0],["2011-08-31",5.6748,5.7164,5.6454,5.6973,315200.0],["2011-09-01",5.7354,5.7788,5.6714,5.6714,128000.0],["2011-09-02",5.6315,5.654,5.6073,5.6263,93200.0],["2011-09-06",5.3422,5.3769,5.2885,5.3665,232400.0],["2011-09-07",5.4566,5.5016,5.441,5.4912,111200.0],["2011-09-08",5.4132,5.4808,5.3751,5.389,124400.0],["2011-09-09",5.3318,5.3336,5.2331,5.2452,102400.0],["2011-09-12",5.1326,5.2175,5.1136,5.2175,116000.0],["2011-09-13",5.1257,5.1863,5.1084,5.1742,189600.0],["2011-09-14",5.2314,5.344,5.169,5.3024,100000.0],["2011-09-15",5.3751,5.4184,5.3388,5.4132,116800.0],["2011-09-16",5.4288,5.4618,5.4011,5.4219,115600.0],["2011-09-19",5.3162,5.3613,5.2972,5.344,116800.0],["2011-09-20",5.415,5.4843,5.3925,5.4323,390800.0],["2011-09-21",5.4202,5.4479,5.292,5.292,189200.0],["2011-09-22",5.1413,5.1551,5.0789,5.1292,164800.0],["2011-09-23",5.0928,5.221,5.0911,5.2002,253200.0],["2011-09-26",5.3197,5.4167,5.2799,5.4167,163200.0],["2011-09-27",5.5501,5.5501,5.4011,5.4202,217200.0],["2011-09-28",5.4687,5.5189,5.3422,5.3422,180400.0],["2011-09-29",5.4254,5.4635,5.344,5.4132,109600.0],["2011-09-30",5.3232,5.3647,5.2695,5.2695,94400.0],["2011-10-03",5.2591,5.3717,5.2435,5.2539,208400.0],["2011-10-04",5.2106,5.3613,5.1673,5.3613,182800.0],["2011-10-05",5.2833,5.3647,5.2521,5.3544,116000.0],["2011-10-06",5.3578,5.5103,5.344,5.5103,116000.0],["2011-10-07",5.5536,5.5934,5.4981,5.5068,98800.0],["2011-10-10",5.5761,5.6488,5.5761,5.6177,203600.0],["2011-10-11",5.5865,5.609,5.5674,5.5899,70800.0],["2011-10-12",5.7043,5.7389,5.6904,5.6921,276800.0],["2011-10-13",5.706,5.7562,5.6904,5.7181,258400.0],["2011-10-14",5.8775,5.8896,5.8463,5.8706,318800.0],["2011-10-17",5.7528,5.7736,5.6748,5.68,114400.0],["2011-10-18",5.7181,5.8342,5.68,5.8013,130000.0],["2011-10-19",5.7545,5.7597,5.6662,5.68,48800.0],["2011-10-20",5.7441,5.7684,5.6662,5.7597,86400.0],["2011-10-21",5.8324,5.9364,5.8324,5.9295,145200.0],["2011-10-24",5.9347,6.0178,5.9347,6.0005,63200.0],["2011-10-25",6.0022,6.0091,5.9295,5.952,81200.0],["2011-10-26",6.0836,6.0888,5.9502,6.0438,140800.0],["2011-10-27",6.1876,6.2413,6.1321,6.2239,368400.0],["2011-10-28",6.1564,6.1841,6.1252,6.1598,121600.0],["2011-10-31",6.0646,6.0663,5.9191,5.9225,108400.0],["2011-11-01",5.725,5.874,5.7216,5.8238,211600.0],["2011-11-02",5.8758,5.9329,5.8498,5.8861,125200.0],["2011-11-03",6.0334,6.1113,5.952,6.1009,151600.0],["2011-11-04",6.0386,6.1079,5.9866,6.0767,136800.0],["2011-11-07",6.0628,6.1633,6.0299,6.1633,110800.0],["2011-11-08",6.0819,6.1356,6.0109,6.1113,276800.0],["2011-11-09",5.945,5.945,5.8324,5.8342,93600.0],["2011-11-10",5.9156,5.9312,5.829,5.9087,101600.0],["2011-11-11",5.9554,6.0871,5.9554,6.0594,91600.0],["2011-11-14",5.9433,5.9606,5.9087,5.9225,70000.0],["2011-11-15",5.9347,5.9849,5.8844,5.9312,116400.0],["2011-11-16",5.7354,5.7649,5.6852,5.6852,219200.0],["2011-11-17",5.6575,5.6921,5.5934,5.6194,296400.0],["2011-11-18",5.6644,5.6869,5.6159,5.6558,148400.0],["2011-11-21",5.5536,5.5709,5.5293,5.5709,51200.0],["2011-11-22",5.4756,5.5449,5.4652,5.5085,161200.0],["2011-11-23",5.4462,5.4462,5.3336,5.3336,158800.0],["2011-11-25",5.3595,5.4132,5.3076,5.3162,160000.0],["2011-11-28",5.4895,5.5137,5.4219,5.4548,168000.0],["2011-11-29",5.5085,5.5657,5.4877,5.5137,157600.0],["2011-11-30",5.7112,5.7684,5.6921,5.7684,146400.0],["2011-12-01",5.7441,5.7649,5.6765,5.6921,223200.0],["2011-12-02",5.6939,5.7077,5.5847,5.6003,358800.0],["2011-12-05",5.7164,5.7476,5.6471,5.6714,189600.0],["2011-12-06",5.6384,5.6384,5.5726,5.6073,134000.0],["2011-12-07",5.5397,5.6107,5.4999,5.5865,119600.0],["2011-12-08",5.5847,5.6055,5.5085,5.5154,142000.0],["2011-12-09",5.6159,5.6887,5.6159,5.6679,201600.0],["2011-12-12",5.5449,5.5501,5.4877,5.512,126000.0],["2011-12-13",5.5224,5.5484,5.3959,5.4081,98800.0],["2011-12-14",5.4583,5.4669,5.3925,5.4132,154800.0],["2011-12-15",5.4566,5.4635,5.3994,5.4323,212800.0],["2011-12-16",5.4375,5.4479,5.3803,5.4254,420800.0],["2011-12-19",5.3977,5.4046,5.311,5.3145,300800.0],["2011-12-20",5.4981,5.5432,5.4929,5.538,182800.0],["2011-12-21",5.5154,5.5154,5.46,5.4981,132000.0],["2011-12-22",5.4895,5.5085,5.4548,5.4929,90800.0],["2011-12-23",5.5847,5.5917,5.538,5.5709,111600.0],["2011-12-27",5.5691,5.6419,5.5691,5.5969,88800.0],["2011-12-28",5.5691,5.5691,5.4912,5.4947,110400.0],["2011-12-29",5.4773,5.5484,5.4635,5.5328,126800.0],["2011-12-30",5.5588,5.6055,5.5588,5.5882,79600.0],["2012-01-03",5.6159,5.6835,5.6055,5.6592,212000.0],["2012-01-04",5.5934,5.6454,5.5709,5.6194,168800.0],["2012-01-05",5.4669,5.5068,5.4496,5.4981,125600.0],["2012-01-06",5.4531,5.4635,5.4046,5.4462,124800.0],["2012-01-09",5.5016,5.5103,5.4392,5.4739,302400.0],["2012-01-10",5.5605,5.5743,5.5414,5.557,118800.0],["2012-01-11",5.5345,5.538,5.4825,5.5258,133600.0],["2012-01-12",5.5241,5.538,5.486,5.5345,106800.0],["2012-01-13",5.5778,5.5847,5.5224,5.5397,196000.0],["2012-01-17",5.5726,5.6159,5.557,5.5691,241200.0],["2012-01-18",5.6125,5.6488,5.6021,5.6419,128000.0],["2012-01-19",5.6211,5.6714,5.6038,5.6714,86400.0],["2012-01-20",5.6714,5.7233,5.6662,5.7112,244000.0],["2012-01-23",5.7337,5.8082,5.7337,5.7857,404800.0],["2012-01-24",5.751,5.8047,5.7441,5.7995,197600.0],["2012-01-25",5.7995,5.855,5.7632,5.855,86800.0],["2012-01-26",5.8879,5.9762,5.8324,5.9035,284000.0],["2012-01-27",5.8169,5.8463,5.7891,5.8221,128400.0],["2012-01-30",5.7441,5.7441,5.6662,5.6939,105200.0],["2012-01-31",5.7684,5.7701,5.7164,5.7389,142000.0],["2012-02-01",5.7857,5.8498,5.7857,5.8117,114800.0],["2012-02-02",5.7839,5.7978,5.7649,5.7736,92800.0],["2012-02-03",5.7822,5.8273,5.758,5.8151,103200.0],["2012-02-06",5.7597,5.8065,5.7493,5.7909,83200.0],["2012-02-07",5.7891,5.848,5.777,5.8238,116800.0],["2012-02-08",5.758,5.7839,5.7424,5.7718,162800.0],["2012-02-09",5.8307,5.8463,5.8047,5.8273,94000.0],["2012-02-10",5.7788,5.8013,5.7684,5.7822,87200.0],["2012-02-13",5.8342,5.8463,5.8099,5.8238,50000.0],["2012-02-14",5.8532,5.8532,5.7822,5.8273,388000.0],["2012-02-15",5.7891,5.8082,5.6783,5.7077,848000.0],["2012-02-16",5.9468,6.0854,5.945,6.0161,1709200.0],["2012-02-17",6.1217,6.1512,6.1044,6.1373,1176400.0],["2012-02-21",6.0351,6.0524,5.9935,6.0334,743200.0],["2012-02-22",5.945,5.9866,5.9398,5.9797,230800.0],["2012-02-23",5.997,6.0421,5.9797,6.0334,168400.0],["2012-02-24",6.0992,6.1425,6.0992,6.1321,166400.0],["2012-02-27",6.0472,6.0767,6.0282,6.0472,102400.0],["2012-02-28",6.0161,6.0698,5.9866,6.0559,126400.0],["2012-02-29",6.0888,6.1235,6.0334,6.0559,220800.0],["2012-03-01",6.0247,6.0698,6.0074,6.0594,144000.0],["2012-03-02",5.997,5.997,5.9087,5.9243,344800.0],["2012-03-05",5.9398,5.9468,5.8931,5.9312,228000.0],["2012-03-06",5.8047,5.8307,5.758,5.7701,102800.0],["2012-03-07",5.8065,5.848,5.8013,5.829,203200.0],["2012-03-08",5.9277,5.9693,5.9,5.952,157600.0],["2012-03-09",5.9468,5.9641,5.9069,5.9243,93600.0],["2012-03-12",5.9277,5.9347,5.9017,5.9243,76800.0],["2012-03-13",5.952,6.0213,5.9468,6.0213,138800.0],["2012-03-14",6.0143,6.023,5.9364,5.9554,113600.0],["2012-03-15",5.9347,5.9658,5.9017,5.9624,136400.0],["2012-03-16",5.9658,5.9935,5.9624,5.9832,167200.0],["2012-03-19",5.9676,5.9935,5.9572,5.9797,82000.0],["2012-03-20",5.9139,5.9762,5.8983,5.971,187600.0],["2012-03-21",5.9485,5.971,5.9243,5.9295,194400.0],["2012-03-22",5.9381,5.9728,5.9347,5.9485,309200.0],["2012-03-23",5.9866,6.0403,5.9606,6.0299,99200.0],["2012-03-26",6.1858,6.2274,6.1546,6.1928,342800.0],["2012-03-27",6.1841,6.1997,6.1616,6.1685,219600.0],["2012-03-28",6.2118,6.2222,6.146,6.1737,261200.0],["2012-03-29",6.0767,6.0888,6.0282,6.0871,263200.0],["2012-03-30",6.1339,6.1564,6.1165,6.1287,179200.0],["2012-04-02",6.1633,6.2898,6.1564,6.2776,210000.0],["2012-04-03",6.2239,6.2239,6.1217,6.1529,247200.0],["2012-04-04",5.9901,6.0247,5.9312,5.9606,186400.0],["2012-04-05",5.9329,5.9745,5.9329,5.9658,141200.0],["2012-04-09",5.9069,5.9745,5.881,5.9554,35200.0],["2012-04-10",5.9329,5.9381,5.8619,5.8723,172000.0],["2012-04-11",5.8758,5.9,5.8532,5.8584,214000.0],["2012-04-12",5.9,5.9606,5.8861,5.9398,334000.0],["2012-04-13",5.8134,5.8169,5.7458,5.7718,284800.0],["2012-04-16",5.7891,5.8342,5.7476,5.8169,140800.0],["2012-04-17",5.8065,5.8394,5.7961,5.8273,102000.0],["2012-04-18",5.8446,5.8827,5.8376,5.8515,247600.0],["2012-04-19",5.8255,5.8723,5.8203,5.8428,128800.0],["2012-04-20",5.8342,5.8948,5.8342,5.8775,128000.0],["2012-04-23",5.7458,5.8117,5.7181,5.803,269200.0],["2012-04-24",5.8706,5.9104,5.8584,5.8844,190000.0],["2012-04-25",5.8462,5.9212,5.8426,5.9141,269600.0],["2012-04-26",5.8283,5.8962,5.8248,5.8873,118000.0],["2012-04-27",5.9123,5.9855,5.8926,5.9676,141600.0],["2012-04-30",5.9373,5.9373,5.898,5.9016,132000.0],["2012-05-01",5.9712,6.0105,5.9551,5.9641,366400.0],["2012-05-02",5.9819,6.0283,5.9426,6.0016,388000.0],["2012-05-03",6.0194,6.0569,6.0016,6.0087,364000.0],["2012-05-04",5.9676,5.9873,5.8855,5.8998,125600.0],["2012-05-07",5.8855,5.9373,5.8837,5.9212,92000.0],["2012-05-08",5.9141,5.9319,5.8658,5.9194,159600.0],["2012-05-09",5.8391,5.9176,5.8283,5.9016,124000.0],["2012-05-10",5.8926,5.9123,5.8694,5.8712,129200.0],["2012-05-11",5.8266,5.8837,5.798,5.8105,284000.0],["2012-05-14",5.7123,5.773,5.6944,5.7462,216000.0],["2012-05-15",5.7123,5.7391,5.6819,5.6891,108000.0],["2012-05-16",5.7087,5.7194,5.6605,5.6623,90400.0],["2012-05-17",5.6248,5.6301,5.5409,5.5551,142800.0],["2012-05-18",5.573,5.5784,5.5016,5.5141,104400.0],["2012-05-21",5.5498,5.5944,5.5284,5.5944,104400.0],["2012-05-22",5.5659,5.6194,5.5534,5.5819,96000.0],["2012-05-23",5.4623,5.4659,5.3927,5.4587,144000.0],["2012-05-24",5.4694,5.5034,5.4426,5.4873,80800.0],["2012-05-25",5.4141,5.4587,5.4123,5.4426,130400.0],["2012-05-29",5.5069,5.5355,5.4766,5.5159,111600.0],["2012-05-30",5.4176,5.4176,5.3409,5.3409,119600.0],["2012-05-31",5.3034,5.3105,5.2069,5.2819,166400.0],["2012-06-01",5.1373,5.1694,5.1177,5.1605,82400.0],["2012-06-04",5.1605,5.2034,5.1516,5.1855,104000.0],["2012-06-05",5.1677,5.1962,5.1444,5.1891,108000.0],["2012-06-06",5.2784,5.3641,5.2694,5.3641,134000.0],["2012-06-07",5.4266,5.4409,5.3784,5.3784,146000.0],["2012-06-08",5.3516,5.4587,5.3427,5.4587,136400.0],["2012-06-11",5.4909,5.4962,5.3498,5.3498,93600.0],["2012-06-12",5.3784,5.4248,5.3391,5.4248,83600.0],["2012-06-13",5.3409,5.3855,5.3194,5.3337,207200.0],["2012-06-14",5.3462,5.3819,5.3337,5.3819,154800.0],["2012-06-15",5.3498,5.3944,5.3444,5.3802,150400.0],["2012-06-18",5.3712,5.4105,5.3587,5.3873,108800.0],["2012-06-19",5.4176,5.4926,5.4123,5.4748,140400.0],["2012-06-20",5.5587,5.6051,5.5426,5.5748,204400.0],["2012-06-21",5.5516,5.5605,5.4498,5.4498,84000.0],["2012-06-22",5.4819,5.4855,5.4194,5.4659,82800.0],["2012-06-25",5.3944,5.4176,5.373,5.3962,56000.0],["2012-06-26",5.4159,5.4355,5.3926,5.423,139200.0],["2012-06-27",5.4766,5.5248,5.4569,5.5194,88400.0],["2012-06-28",5.5159,5.5569,5.4855,5.5516,131200.0],["2012-06-29",5.7373,5.7837,5.7141,5.7194,58400.0],["2012-07-02",5.7641,5.7891,5.7426,5.7891,56800.0],["2012-07-03",5.8158,5.8873,5.8141,5.8605,127200.0],["2012-07-05",5.7373,5.7712,5.7159,5.7623,160400.0],["2012-07-06",5.7176,5.7284,5.6998,5.7284,123200.0],["2012-07-09",5.7069,5.7373,5.6909,5.7319,90000.0],["2012-07-10",5.7766,5.7783,5.7176,5.7319,66400.0],["2012-07-11",5.7391,5.7676,5.7051,5.7462,96000.0],["2012-07-12",5.7087,5.7284,5.6605,5.7266,71600.0],["2012-07-13",5.8498,5.9516,5.8498,5.9462,572400.0],["2012-07-16",5.9498,5.9658,5.9051,5.9373,148400.0],["2012-07-17",5.948,5.9819,5.8855,5.9783,66400.0],["2012-07-18",5.7819,5.873,5.7712,5.873,177200.0],["2012-07-19",5.8516,5.9158,5.8498,5.9123,89600.0],["2012-07-20",5.8426,5.8569,5.8301,5.8391,38800.0],["2012-07-23",5.6641,5.723,5.6301,5.7176,84800.0],["2012-07-24",5.6748,5.6748,5.5891,5.6301,136000.0],["2012-07-25",5.7319,5.7569,5.7087,5.7284,89200.0],["2012-07-26",6.0855,6.1087,6.0587,6.0891,422400.0],["2012-07-27",6.0855,6.189,6.0819,6.1623,368800.0],["2012-07-30",6.1069,6.1426,6.0605,6.1248,976000.0],["2012-07-31",6.0301,6.0641,6.0141,6.0158,409600.0],["2012-08-01",6.1212,6.1658,6.1141,6.1212,230000.0],["2012-08-02",6.0712,6.1016,6.0051,6.0533,137600.0],["2012-08-03",6.2194,6.3194,6.2194,6.2962,108800.0],["2012-08-06",6.2337,6.2748,6.223,6.2355,158000.0],["2012-08-07",6.3373,6.3748,6.3212,6.3283,147200.0],["2012-08-08",6.3132,6.3601,6.3005,6.3348,176800.0],["2012-08-09",6.3836,6.4251,6.3745,6.4106,147200.0],["2012-08-10",6.3204,6.4269,6.2951,6.4106,239600.0],["2012-08-13",6.4034,6.4124,6.3691,6.3908,84000.0],["2012-08-14",6.4467,6.4666,6.4197,6.4467,83600.0],["2012-08-15",6.4684,6.5081,6.4666,6.4702,107200.0],["2012-08-16",6.5334,6.5983,6.5315,6.5785,169600.0],["2012-08-17",6.5676,6.5713,6.5315,6.5568,80800.0],["2012-08-20",6.5424,6.5731,6.5153,6.5514,103200.0],["2012-08-21",6.5839,6.62,6.5658,6.5857,134000.0],["2012-08-22",6.5604,6.6001,6.5279,6.5821,174400.0],["2012-08-23",6.5604,6.5947,6.537,6.5388,55200.0],["2012-08-24",6.5604,6.6092,6.5532,6.5749,54800.0],["2012-08-27",6.6001,6.6146,6.5749,6.5749,68400.0],["2012-08-28",6.5496,6.6055,6.5496,6.5767,153600.0],["2012-08-29",6.7066,6.7427,6.6868,6.7192,113200.0],["2012-08-30",6.7842,6.795,6.7265,6.7445,178400.0],["2012-08-31",6.7914,6.8221,6.7301,6.7517,123600.0],["2012-09-04",6.8528,6.8708,6.8203,6.851,160800.0],["2012-09-05",6.9214,6.9647,6.9124,6.9358,106000.0],["2012-09-06",6.9178,6.9593,6.9069,6.9485,138400.0],["2012-09-07",6.943,6.9701,6.9069,6.9629,68400.0],["2012-09-10",6.9196,6.9503,6.9069,6.9142,54000.0],["2012-09-11",6.8979,6.9412,6.8979,6.9196,96000.0],["2012-09-12",6.9467,6.9701,6.9394,6.9539,116000.0],["2012-09-13",6.9521,7.0874,6.9485,7.0694,94800.0],["2012-09-14",7.0116,7.0946,7.0062,7.0441,437600.0],["2012-09-17",7.0297,7.0531,6.9683,6.9701,315600.0],["2012-09-18",6.9954,7.0676,6.9882,7.0315,748000.0],["2012-09-19",7.017,7.1109,7.017,7.0892,96000.0],["2012-09-20",7.0748,7.1001,7.0604,7.1001,84400.0],["2012-09-21",7.1307,7.1434,7.0946,7.0946,61200.0],["2012-09-24",7.017,7.0405,6.999,7.017,168400.0],["2012-09-25",7.0658,7.1235,6.9972,6.9972,530800.0],["2012-09-26",7.0116,7.0188,6.9846,6.9972,340000.0],["2012-09-27",6.9972,7.0116,6.9521,6.9954,128800.0],["2012-09-28",6.9394,6.943,6.8745,6.8961,272400.0],["2012-10-01",6.9629,6.9936,6.9304,6.9358,340000.0],["2012-10-02",6.9972,7.0243,6.9719,6.9918,148000.0],["2012-10-03",6.9882,7.0062,6.9575,6.9846,87200.0],["2012-10-04",7.0441,7.082,7.0225,7.0604,73600.0],["2012-10-05",7.1127,7.1362,7.0495,7.0676,37600.0],["2012-10-08",7.017,7.017,6.9773,7.0044,39200.0],["2012-10-09",6.9755,6.9755,6.9394,6.9448,64400.0],["2012-10-10",6.9683,6.9773,6.8907,6.9033,52400.0],["2012-10-11",6.9448,6.9918,6.9448,6.9629,130400.0],["2012-10-12",7.008,7.0315,6.9773,6.9954,67600.0],["2012-10-15",7.0604,7.0694,7.0351,7.0658,73200.0],["2012-10-16",7.1632,7.1813,7.1542,7.1813,150400.0],["2012-10-17",7.1975,7.2138,7.165,7.1849,90800.0],["2012-10-18",7.0874,7.1037,7.0495,7.0585,134800.0],["2012-10-19",7.0531,7.0622,6.9827,7.0026,110000.0],["2012-10-22",7.0297,7.0513,6.9791,7.0062,58400.0],["2012-10-23",6.9051,6.9286,6.8781,6.9106,94800.0],["2012-10-24",6.9539,6.9575,6.9214,6.943,97600.0],["2012-10-25",6.9773,6.9809,6.9485,6.9593,50400.0],["2012-10-26",6.9864,6.9864,6.9412,6.9539,71600.0],["2012-10-31",7.0459,7.064,7.0152,7.0513,118400.0],["2012-11-01",7.0712,7.1289,7.0712,7.1253,86000.0],["2012-11-02",7.1434,7.1524,7.1037,7.1055,110000.0],["2012-11-05",7.0567,7.0622,7.0333,7.0459,23600.0],["2012-11-06",7.1416,7.1939,7.138,7.1704,65200.0],["2012-11-07",7.1055,7.1163,7.073,7.1019,99200.0],["2012-11-08",7.0279,7.0459,6.99,7.0062,73600.0],["2012-11-09",6.9647,7.0188,6.9611,6.9701,94400.0],["2012-11-12",7.0044,7.0279,6.9791,7.0243,52800.0],["2012-11-13",7.0261,7.0928,7.0261,7.0567,38400.0],["2012-11-14",7.1668,7.1686,7.0405,7.0441,122000.0],["2012-11-15",7.0026,7.0225,6.9665,6.9846,50400.0],["2012-11-16",6.9394,6.9448,6.8763,6.916,114800.0],["2012-11-19",6.9214,6.9467,6.9106,6.9394,195600.0],["2012-11-20",6.9701,7.0134,6.9557,7.0134,62800.0],["2012-11-21",6.9827,7.0152,6.9773,7.0062,31200.0],["2012-11-23",7.1614,7.2318,7.1614,7.2318,80800.0],["2012-11-26",7.2192,7.2444,7.1939,7.2264,69600.0],["2012-11-27",7.2354,7.2643,7.1993,7.1993,79600.0],["2012-11-28",7.2517,7.369,7.239,7.3581,70400.0],["2012-11-29",7.4213,7.461,7.4087,7.4285,70800.0],["2012-11-30",7.4358,7.4592,7.4123,7.4502,130000.0],["2012-12-03",7.6054,7.618,7.535,7.544,66000.0],["2012-12-04",7.5422,7.5422,7.4899,7.4971,155200.0],["2012-12-05",7.5458,7.5928,7.5458,7.5567,77200.0],["2012-12-06",7.5892,7.5892,7.5134,7.5531,82800.0],["2012-12-07",7.4664,7.5025,7.4502,7.4773,524000.0],["2012-12-10",7.4791,7.5224,7.4791,7.4989,89200.0],["2012-12-11",7.5079,7.5314,7.4953,7.5043,106400.0],["2012-12-12",7.4809,7.5079,7.4502,7.452,60400.0],["2012-12-13",7.3726,7.3852,7.2733,7.3383,191600.0],["2012-12-14",7.3545,7.3599,7.3148,7.3365,171600.0],["2012-12-17",7.3347,7.3618,7.3166,7.3329,79600.0],["2012-12-18",7.3636,7.4502,7.3527,7.4285,167200.0],["2012-12-19",7.5747,7.5837,7.4989,7.4989,122400.0],["2012-12-20",7.5188,7.5495,7.5061,7.5422,216000.0],["2012-12-21",7.4628,7.4881,7.4484,7.4863,85600.0],["2012-12-24",7.4845,7.5278,7.4412,7.4466,73600.0],["2012-12-26",7.4827,7.5368,7.4394,7.4773,100000.0],["2012-12-27",7.4971,7.5025,7.4303,7.4718,115600.0],["2012-12-28",7.4394,7.4646,7.4015,7.4087,94400.0],["2012-12-31",7.4628,7.5874,7.4484,7.5874,184800.0],["2013-01-02",7.6974,7.6974,7.6234,7.6812,100000.0],["2013-01-03",7.6523,7.6577,7.6036,7.609,48400.0],["2013-01-04",7.5982,7.6848,7.5982,7.6794,76000.0],["2013-01-07",7.5585,7.5693,7.5476,7.5693,99200.0],["2013-01-08",7.5188,7.5278,7.4809,7.526,79200.0],["2013-01-09",7.4682,7.4791,7.378,7.4015,146800.0],["2013-01-10",7.544,7.6054,7.5278,7.6036,417600.0],["2013-01-11",7.6812,7.7047,7.6541,7.6974,64000.0],["2013-01-14",7.6018,7.6668,7.5783,7.6632,76400.0],["2013-01-15",7.6848,7.7245,7.6758,7.7173,132000.0],["2013-01-16",7.6992,7.7281,7.6938,7.7263,193600.0],["2013-01-17",7.8003,7.84,7.7787,7.8382,83200.0],["2013-01-18",7.8797,7.9411,7.8797,7.9339,129200.0],["2013-01-22",7.8545,7.8797,7.8382,7.8599,73200.0],["2013-01-23",7.7841,7.8274,7.7642,7.8003,48800.0],["2013-01-24",7.7841,7.8364,7.7787,7.8148,109200.0],["2013-01-25",7.8924,7.9068,7.8653,7.9032,66400.0],["2013-01-28",7.8454,7.849,7.822,7.8454,73200.0],["2013-01-29",7.8238,7.84,7.8093,7.831,50400.0],["2013-01-30",7.8797,7.8888,7.8599,7.8851,55600.0],["2013-01-31",7.8563,7.8815,7.8436,7.8527,103600.0],["2013-02-01",8.1125,8.1234,8.0674,8.1071,143600.0],["2013-02-04",7.9646,7.97,7.9104,7.9267,76000.0],["2013-02-05",7.9068,7.923,7.8815,7.9032,33200.0],["2013-02-06",7.9086,7.9447,7.8942,7.9447,53200.0],["2013-02-07",7.8978,7.905,7.8328,7.9014,142800.0],["2013-02-08",7.9086,7.9339,7.9086,7.9285,54000.0],["2013-02-11",7.8527,7.8545,7.8075,7.8454,65600.0],["2013-02-12",7.7047,7.7805,7.6956,7.7714,123200.0],["2013-02-13",7.7895,7.8166,7.7534,7.7732,69600.0],["2013-02-14",7.7227,7.7245,7.683,7.7011,46400.0],["2013-02-15",7.7426,7.7895,7.7372,7.7696,104400.0],["2013-02-19",7.9303,7.9736,7.9212,7.9736,75200.0],["2013-02-20",7.9303,7.9303,7.831,7.8563,116400.0],["2013-02-21",7.7227,7.7372,7.6559,7.7191,146400.0],["2013-02-22",7.7642,7.7913,7.7227,7.7913,76400.0],["2013-02-25",7.5747,7.7877,7.4791,7.4899,226000.0],["2013-02-26",7.5675,7.6577,7.5531,7.5928,90400.0],["2013-02-27",7.5982,7.7173,7.5946,7.683,178000.0],["2013-02-28",7.7859,7.822,7.7498,7.7678,126400.0],["2013-03-01",7.7173,7.8292,7.6938,7.8148,84400.0],["2013-03-04",7.822,7.8671,7.7859,7.8671,105200.0],["2013-03-05",8.0819,8.1017,8.0025,8.0133,97200.0],["2013-03-06",7.9826,7.9952,7.9357,7.9465,73200.0],["2013-03-07",7.9357,7.9519,7.9068,7.9122,90400.0],["2013-03-08",7.9032,7.9122,7.8653,7.9068,55200.0],["2013-03-11",7.8725,7.923,7.8635,7.9194,75200.0],["2013-03-12",7.9411,7.97,7.9194,7.9483,57600.0],["2013-03-13",7.9411,8.0512,7.914,8.0386,124800.0],["2013-03-14",8.0404,8.1956,8.0404,8.192,80400.0],["2013-03-15",8.2623,8.284,8.2299,8.2407,72800.0],["2013-03-18",8.2118,8.2966,8.2118,8.2407,72800.0],["2013-03-19",8.2894,8.2984,8.2317,8.2678,66000.0],["2013-03-20",8.3363,8.3652,8.3183,8.3273,79600.0],["2013-03-21",8.3273,8.358,8.3039,8.3219,64400.0],["2013-03-22",8.3815,8.4771,8.3815,8.4464,96000.0],["2013-03-25",8.4627,8.4681,8.367,8.3851,84000.0],["2013-03-26",8.497,8.5656,8.4825,8.5493,88800.0],["2013-03-27",8.4663,8.5132,8.441,8.4699,79200.0],["2013-03-28",8.5168,8.5908,8.5132,8.5782,2237600.0],["2013-04-01",8.6125,8.6648,8.5764,8.6576,472000.0],["2013-04-02",8.6594,8.7424,8.6432,8.7334,1878400.0],["2013-04-03",8.6829,8.6919,8.6089,8.6161,219600.0],["2013-04-04",8.302,8.3815,8.2858,8.3815,164400.0],["2013-04-05",8.1631,8.266,8.1541,8.266,274000.0],["2013-04-08",8.34,8.3508,8.3057,8.3345,68800.0],["2013-04-09",8.2948,8.3616,8.2678,8.3399,428000.0],["2013-04-10",8.3219,8.3905,8.3147,8.3815,305200.0],["2013-04-11",8.4789,8.5529,8.4753,8.5277,128400.0],["2013-04-12",8.3941,8.4861,8.3941,8.4861,148400.0],["2013-04-15",8.4085,8.4338,8.3418,8.3436,72400.0],["2013-04-16",8.4464,8.5114,8.4284,8.5006,109600.0],["2013-04-17",8.441,8.441,8.376,8.4121,136800.0],["2013-04-18",8.423,8.4284,8.3634,8.3923,112800.0],["2013-04-19",8.4103,8.4212,8.3724,8.3887,92800.0],["2013-04-22",8.4103,8.432,8.3201,8.4266,86000.0],["2013-04-23",8.515,8.6071,8.515,8.5619,232400.0],["2013-04-24",8.5836,8.6035,8.5511,8.5619,142000.0],["2013-04-25",8.6774,8.6847,8.6251,8.6287,86400.0],["2013-04-26",8.6576,8.6811,8.6377,8.6504,81600.0],["2013-04-29",8.4934,8.5457,8.4753,8.5313,97200.0],["2013-04-30",8.4194,8.441,8.3742,8.4139,253200.0],["2013-05-01",8.3531,8.401,8.3457,8.3752,322400.0],["2013-05-02",8.3752,8.4564,8.3715,8.4398,62800.0],["2013-05-03",8.5468,8.604,8.5283,8.5505,72000.0],["2013-05-06",8.5007,8.5339,8.4841,8.521,132400.0],["2013-05-07",8.4306,8.4472,8.3789,8.4324,161600.0],["2013-05-08",8.4269,8.4914,8.4176,8.4582,384800.0],["2013-05-09",8.5025,8.5523,8.4822,8.5117,211600.0],["2013-05-10",8.532,8.5726,8.5062,8.5726,179600.0],["2013-05-13",8.5099,8.5099,8.4564,8.4822,74400.0],["2013-05-14",8.5523,8.5708,8.5247,8.545,82000.0],["2013-05-15",8.5689,8.6243,8.5689,8.6243,63200.0],["2013-05-16",8.6114,8.6317,8.5726,8.5966,87200.0],["2013-05-17",8.4914,8.5302,8.4822,8.5117,92000.0],["2013-05-20",8.5763,8.6612,8.5689,8.6501,40000.0],["2013-05-21",8.5468,8.6686,8.5394,8.6354,69200.0],["2013-05-22",8.6206,8.6704,8.5228,8.5228,169600.0],["2013-05-23",8.4564,8.4988,8.3918,8.473,161600.0],["2013-05-24",8.4306,8.449,8.3826,8.449,128400.0],["2013-05-28",8.5099,8.5966,8.5007,8.5081,78000.0],["2013-05-29",8.4508,8.4545,8.366,8.4158,48800.0],["2013-05-30",8.4379,8.4693,8.4158,8.4213,96000.0],["2013-05-31",8.3807,8.4066,8.3051,8.3106,130400.0],["2013-06-03",8.3734,8.4269,8.3586,8.4121,51600.0],["2013-06-04",8.4103,8.4158,8.3346,8.3752,66800.0],["2013-06-05",8.3254,8.3254,8.2682,8.2829,40400.0],["2013-06-06",8.3678,8.4582,8.3678,8.4564,88800.0],["2013-06-07",8.4232,8.5025,8.4029,8.4841,67600.0],["2013-06-10",8.5265,8.5763,8.5044,8.5523,76000.0],["2013-06-11",8.5136,8.652,8.5136,8.6188,71600.0],["2013-06-12",8.7498,8.7608,8.6022,8.6095,94000.0],["2013-06-13",8.5855,8.6926,8.5782,8.6778,47200.0],["2013-06-14",8.6114,8.6169,8.5283,8.5616,78000.0],["2013-06-17",8.6667,8.7092,8.6095,8.6538,82800.0],["2013-06-18",8.6649,8.7073,8.652,8.6981,43600.0],["2013-06-19",8.7018,8.7018,8.5653,8.5653,76800.0],["2013-06-20",8.3143,8.3992,8.3143,8.342,40000.0],["2013-06-21",8.3715,8.3715,8.2036,8.2645,79600.0],["2013-06-24",8.1021,8.2423,8.0892,8.1851,141200.0],["2013-06-25",8.2571,8.3032,8.2276,8.2866,76400.0],["2013-06-26",8.2995,8.318,8.2737,8.3069,47600.0],["2013-06-27",8.3383,8.3918,8.3254,8.3623,93200.0],["2013-06-28",8.4361,8.4472,8.39,8.4195,65600.0],["2013-07-01",8.4859,8.5782,8.4859,8.521,68800.0],["2013-07-02",8.5025,8.604,8.5025,8.5616,90400.0],["2013-07-03",8.5579,8.663,8.556,8.6261,87200.0],["2013-07-05",8.6594,8.6999,8.6261,8.6926,56000.0],["2013-07-08",8.7387,8.7811,8.687,8.7442,64400.0],["2013-07-09",8.6188,8.6741,8.5874,8.6557,85200.0],["2013-07-10",8.7055,8.8494,8.7055,8.8402,48000.0],["2013-07-11",8.8568,8.9251,8.8383,8.9029,28800.0],["2013-07-12",8.9103,8.9638,8.9103,8.9583,55600.0],["2013-07-15",9.0155,9.0339,8.9896,9.0265,25600.0],["2013-07-16",9.0026,9.0247,8.9675,9.0136,30000.0],["2013-07-17",9.0579,9.0598,9.0044,9.0431,38400.0],["2013-07-18",9.1059,9.1557,9.0985,9.1446,53200.0],["2013-07-19",9.152,9.2092,9.1336,9.2074,40400.0],["2013-07-22",9.1225,9.1594,9.1077,9.1133,70000.0],["2013-07-23",9.1151,9.1243,9.0616,9.0874,25200.0],["2013-07-24",9.1096,9.1151,9.0487,9.0856,40800.0],["2013-07-25",9.3808,9.521,9.3661,9.5026,67200.0],["2013-07-26",9.5247,9.5746,9.4971,9.5506,56400.0],["2013-07-29",9.5506,9.5506,9.4528,9.4712,88000.0],["2013-07-30",9.5174,9.534,9.4546,9.4638,59200.0],["2013-07-31",9.5044,9.6041,9.5044,9.5616,58800.0],["2013-08-01",9.6318,9.641,9.5229,9.569,90000.0],["2013-08-02",9.5118,9.5524,9.5081,9.5303,73600.0],["2013-08-05",9.6318,9.676,9.6059,9.676,44800.0],["2013-08-06",9.6115,9.6244,9.5487,9.6078,93200.0],["2013-08-07",9.4681,9.522,9.4625,9.4997,40400.0],["2013-08-08",9.5388,9.5741,9.5109,9.5555,74400.0],["2013-08-09",9.5574,9.6076,9.5481,9.5518,74000.0],["2013-08-12",9.4142,9.429,9.3751,9.4123,31200.0],["2013-08-13",9.3826,9.4383,9.3528,9.4086,89200.0],["2013-08-14",9.3956,9.4346,9.3956,9.429,38800.0],["2013-08-15",9.364,9.4067,9.3044,9.3974,62000.0],["2013-08-16",9.3286,9.3826,9.3137,9.377,28800.0],["2013-08-19",9.3547,9.3751,9.323,9.3323,31200.0],["2013-08-20",9.3826,9.4644,9.3714,9.4142,60000.0],["2013-08-21",9.4625,9.4625,9.3844,9.39,32800.0],["2013-08-22",9.3807,9.4235,9.3677,9.4179,60000.0],["2013-08-23",9.39,9.4216,9.3714,9.4216,70000.0],["2013-08-26",9.3454,9.3602,9.3156,9.3342,84000.0],["2013-08-27",9.2635,9.2784,9.1668,9.191,40000.0],["2013-08-28",9.0887,9.1538,9.0887,9.1129,100000.0],["2013-08-29",9.2282,9.2896,9.2282,9.2431,64800.0],["2013-08-30",9.2152,9.2152,9.1073,9.1166,44000.0],["2013-09-03",9.271,9.2877,9.2115,9.2375,66800.0],["2013-09-04",9.2579,9.3621,9.2579,9.3621,25600.0],["2013-09-05",9.3416,9.4123,9.3361,9.3993,44400.0],["2013-09-06",9.3918,9.4253,9.3323,9.3695,87600.0],["2013-09-09",9.5072,9.5908,9.5053,9.5629,66800.0],["2013-09-10",9.6225,9.6876,9.5927,9.6448,66800.0],["2013-09-11",9.6225,9.708,9.6225,9.708,65200.0],["2013-09-12",9.6764,9.695,9.6299,9.6355,79200.0],["2013-09-13",9.6206,9.6355,9.5834,9.6225,32000.0],["2013-09-16",9.7024,9.7378,9.6894,9.7099,64800.0],["2013-09-17",9.8512,9.9051,9.8177,9.8326,66000.0],["2013-09-18",9.894,9.9795,9.7973,9.9795,58000.0],["2013-09-19",10.0762,10.0818,9.9609,9.9609,70000.0],["2013-09-20",10.0707,10.106,10.0465,10.0614,74800.0],["2013-09-23",10.0874,10.0874,10.0037,10.0149,80800.0],["2013-09-24",10.0595,10.1804,10.0465,10.1153,53200.0],["2013-09-25",10.0986,10.1358,10.0874,10.106,73200.0],["2013-09-26",10.1134,10.1469,10.0372,10.0614,74800.0],["2013-09-27",10.0595,10.106,10.0298,10.0781,52000.0],["2013-09-30",10.0037,10.0614,10.0,10.026,57200.0],["2013-10-01",10.0837,10.1209,10.0576,10.1134,84000.0],["2013-10-02",10.0502,10.0744,10.0205,10.0539,38800.0],["2013-10-03",9.987,9.9944,9.9107,9.9405,57600.0],["2013-10-04",9.9405,10.026,9.9405,9.9907,51600.0],["2013-10-07",9.9647,10.026,9.9647,9.9981,16000.0],["2013-10-08",10.1134,10.1172,9.9795,9.9814,63600.0],["2013-10-09",9.7936,9.8196,9.7526,9.7991,60000.0],["2013-10-10",9.7991,9.8847,9.7991,9.8847,50400.0],["2013-10-11",9.9126,10.0019,9.9126,10.0019,53600.0],["2013-10-14",9.9944,10.093,9.9851,10.0911,67600.0],["2013-10-15",10.0483,10.0781,10.0279,10.0279,53600.0],["2013-10-16",10.0521,10.0948,10.0298,10.0409,46000.0],["2013-10-17",10.2064,10.3199,10.2027,10.3199,77600.0],["2013-10-18",10.2678,10.3273,10.2622,10.305,84000.0],["2013-10-21",10.3645,10.4277,10.3515,10.4259,83200.0],["2013-10-22",10.3738,10.4333,10.3403,10.4203,89200.0],["2013-10-23",10.4073,10.4538,10.3887,10.4445,35600.0],["2013-10-24",10.4277,10.478,10.4147,10.4668,90400.0],["2013-10-25",10.4426,10.4724,10.4073,10.4631,33200.0],["2013-10-28",10.5096,10.5486,10.4928,10.5133,59600.0],["2013-10-29",10.4463,10.4501,10.3961,10.4333,33200.0],["2013-10-30",10.4705,10.4817,10.3645,10.3682,103200.0],["2013-10-31",10.398,10.4928,10.3831,10.4482,119200.0],["2013-11-01",10.3682,10.3682,10.2511,10.3385,66400.0],["2013-11-04",10.3961,10.4687,10.3608,10.4687,27600.0],["2013-11-05",10.4166,10.5096,10.4147,10.4966,48800.0],["2013-11-06",10.5542,10.5914,10.504,10.5356,68400.0],["2013-11-07",10.5263,10.5319,10.4519,10.4631,47600.0],["2013-11-08",10.5021,10.623,10.4873,10.623,114800.0],["2013-11-11",10.5375,10.5672,10.5059,10.5523,50000.0],["2013-11-12",10.504,10.5523,10.4966,10.5337,60400.0],["2013-11-13",10.4073,10.4966,10.385,10.4928,94000.0],["2013-11-14",10.5449,10.5895,10.5449,10.5765,84000.0],["2013-11-15",10.6714,10.6788,10.6174,10.6528,81200.0],["2013-11-18",10.6863,10.6993,10.6416,10.6416,48000.0],["2013-11-19",10.5635,10.6416,10.5635,10.6081,32800.0],["2013-11-20",10.6621,10.69,10.5635,10.5895,58400.0],["2013-11-21",10.61,10.6398,10.5951,10.6323,73600.0],["2013-11-22",10.6472,10.7606,10.6398,10.6751,70000.0],["2013-11-25",10.6825,10.716,10.6751,10.6807,38400.0],["2013-11-26",10.7067,10.7625,10.6937,10.7458,43200.0],["2013-11-27",10.8127,10.8295,10.7625,10.8053,34400.0],["2013-11-29",10.8034,10.8146,10.7699,10.7699,30000.0],["2013-12-02",10.7904,10.8146,10.7681,10.7811,34000.0],["2013-12-03",10.7346,10.7402,10.6379,10.677,62800.0],["2013-12-04",10.5021,10.623,10.4296,10.478,109200.0],["2013-12-05",10.5635,10.5635,10.5003,10.5059,52400.0],["2013-12-06",10.5598,10.5728,10.5226,10.5561,36000.0],["2013-12-09",10.61,10.6491,10.584,10.636,50400.0],["2013-12-10",10.6026,10.6416,10.5784,10.6137,32400.0],["2013-12-11",10.6695,10.6974,10.5468,10.5616,70400.0],["2013-12-12",10.4817,10.504,10.4017,10.4184,50400.0],["2013-12-13",10.4873,10.4873,10.4147,10.4482,37200.0],["2013-12-16",10.4798,10.4947,10.424,10.4352,60800.0],["2013-12-17",10.4984,10.5393,10.4798,10.5021,74400.0],["2013-12-18",10.5486,10.6416,10.478,10.6416,126000.0],["2013-12-19",10.5021,10.6007,10.5003,10.5951,83600.0],["2013-12-20",10.5895,10.6677,10.5691,10.6602,167600.0],["2013-12-23",10.8034,10.8164,10.7551,10.7811,124000.0],["2013-12-24",10.9131,10.9801,10.9131,10.9782,45200.0],["2013-12-26",10.9671,11.034,10.9317,11.0173,46400.0],["2013-12-27",11.0396,11.0526,10.9913,11.0359,86400.0],["2013-12-30",10.9894,11.0433,10.9894,11.0303,34000.0],["2013-12-31",11.0731,11.1679,11.0638,11.1679,62400.0],["2014-01-02",11.0619,11.0619,10.982,11.0508,79200.0],["2014-01-03",11.0489,11.0601,10.9987,11.0173,63600.0],["2014-01-06",11.0824,11.1028,11.0136,11.0712,66400.0],["2014-01-07",11.0619,11.1716,11.0043,11.0489,110800.0],["2014-01-08",11.0842,11.114,11.0526,11.0842,86000.0],["2014-01-09",11.1624,11.1791,11.0563,11.1233,113600.0],["2014-01-10",11.1605,11.2033,11.127,11.2033,108800.0],["2014-01-13",11.0694,11.1159,11.0061,11.0136,99200.0],["2014-01-14",11.22,11.3093,11.22,11.2832,98000.0],["2014-01-15",11.3056,11.3242,11.2814,11.313,150400.0],["2014-01-16",11.313,11.326,11.2832,11.3149,67600.0],["2014-01-17",11.3297,11.3632,11.3018,11.3167,86800.0],["2014-01-21",11.4246,11.4655,11.4097,11.4413,85600.0],["2014-01-22",11.4599,11.4934,11.4395,11.4562,111600.0],["2014-01-23",11.3651,11.3688,11.3,11.3688,75600.0],["2014-01-24",11.194,11.2014,11.047,11.047,128400.0],["2014-01-27",11.047,11.0694,10.982,11.0415,85600.0],["2014-01-28",11.034,11.0638,11.0099,11.034,100800.0],["2014-01-29",10.9485,11.0563,10.9355,11.0006,72400.0],["2014-01-30",10.9782,10.9894,10.9317,10.9522,72000.0],["2014-01-31",10.8034,10.9094,10.7923,10.8759,62800.0],["2014-02-03",10.8685,10.8945,10.7588,10.7662,150400.0],["2014-02-04",10.8276,10.8295,10.7476,10.7792,70800.0],["2014-02-05",10.7216,10.7458,10.6491,10.7365,68000.0],["2014-02-06",10.7625,10.8332,10.7551,10.8332,79600.0],["2014-02-07",10.8536,10.9317,10.8369,10.9317,70400.0],["2014-02-10",10.8239,10.8964,10.7718,10.8927,124800.0],["2014-02-11",11.0284,11.1698,11.0247,11.1493,53600.0],["2014-02-12",11.1865,11.2739,11.1809,11.2702,55600.0],["2014-02-13",11.3186,11.419,11.3018,11.419,88400.0],["2014-02-14",11.3428,11.3985,11.326,11.3911,122800.0],["2014-02-18",11.4841,11.538,11.4636,11.525,80800.0],["2014-02-19",11.4804,11.5064,11.4302,11.4469,73200.0],["2014-02-20",11.3688,11.4841,11.339,11.3818,92000.0],["2014-02-21",11.3855,11.4283,11.3056,11.326,95600.0],["2014-02-24",11.3632,11.4897,11.3632,11.4729,123600.0],["2014-02-25",11.5622,11.5622,11.4432,11.4934,95600.0],["2014-02-26",11.2795,11.3353,11.2349,11.2888,86000.0],["2014-02-27",11.4078,11.538,11.3948,11.5213,152400.0],["2014-02-28",11.4376,11.4915,11.4227,11.4339,198000.0],["2014-03-03",11.1772,11.2442,11.1549,11.2051,88800.0],["2014-03-04",11.3669,11.4841,11.3242,11.4618,119200.0],["2014-03-05",11.4636,11.5138,11.4562,11.4841,117200.0],["2014-03-06",11.5585,11.5957,11.5417,11.551,64400.0],["2014-03-07",11.6533,11.6533,11.5827,11.6347,206000.0],["2014-03-10",11.5176,11.5176,11.4078,11.4655,97600.0],["2014-03-11",11.4748,11.5808,11.419,11.5213,336000.0],["2014-03-12",11.4413,11.605,11.432,11.5994,77200.0],["2014-03-13",11.5492,11.5492,11.3632,11.3744,69200.0],["2014-03-14",11.2758,11.3688,11.2758,11.3056,78000.0],["2014-03-17",11.3335,11.419,11.3335,11.3725,160000.0],["2014-03-18",11.3762,11.4543,11.3762,11.4283,112400.0],["2014-03-19",11.3985,11.4413,11.2944,11.3074,137600.0],["2014-03-20",11.2386,11.3111,11.1977,11.3018,115600.0],["2014-03-21",11.2795,11.2907,11.1865,11.194,81600.0],["2014-03-24",11.2777,11.2777,11.1326,11.2051,242800.0],["2014-03-25",11.3818,11.3892,11.3056,11.3353,151600.0],["2014-03-26",11.4711,11.5045,11.419,11.419,94000.0],["2014-03-27",11.4246,11.4469,11.3576,11.3669,64400.0],["2014-03-28",11.3688,11.3818,11.3056,11.3204,63600.0],["2014-03-31",11.4097,11.4339,11.3985,11.4264,58000.0],["2014-04-01",11.4283,11.4674,11.406,11.4618,57600.0],["2014-04-02",11.4729,11.512,11.4599,11.5101,79200.0],["2014-04-03",11.4134,11.4264,11.3502,11.3855,47200.0],["2014-04-04",11.4171,11.4488,11.3539,11.3576,63600.0],["2014-04-07",11.352,11.3595,11.2609,11.2888,106000.0],["2014-04-08",11.1512,11.1679,11.1121,11.1438,62400.0],["2014-04-09",11.1493,11.22,11.1307,11.1902,293200.0],["2014-04-10",11.1586,11.1735,11.0508,11.0508,80800.0],["2014-04-11",10.9671,11.0043,10.9317,10.9503,51200.0],["2014-04-14",10.9113,10.9224,10.8518,10.9057,78000.0],["2014-04-15",10.8741,10.8759,10.7551,10.8592,74800.0],["2014-04-16",10.8908,10.9336,10.8759,10.9336,77600.0],["2014-04-17",11.0582,11.1289,11.047,11.0954,110400.0],["2014-04-21",11.1252,11.1382,11.0824,11.1196,36800.0],["2014-04-22",11.1326,11.1326,11.0973,11.1121,48400.0],["2014-04-23",10.9913,11.0154,10.9187,10.9485,160800.0],["2014-04-24",10.9485,11.0266,10.9131,11.0043,102800.0],["2014-04-25",11.0935,11.1326,11.0601,11.0805,90400.0],["2014-04-28",11.0749,11.0898,10.9727,11.021,105600.0],["2014-04-29",11.0433,11.1084,11.0433,11.0935,64400.0],["2014-04-30",11.1507,11.2304,11.145,11.2247,116800.0],["2014-05-01",11.3044,11.35,11.2911,11.3177,125200.0],["2014-05-02",11.1431,11.2968,11.1431,11.2228,94400.0],["2014-05-05",11.1734,11.2437,11.0501,11.2418,90000.0],["2014-05-06",11.219,11.2627,11.2076,11.2266,68800.0],["2014-05-07",11.312,11.3367,11.2228,11.2835,49600.0],["2014-05-08",11.2361,11.2702,11.1829,11.1886,97600.0],["2014-05-09",11.257,11.3063,11.257,11.2949,53200.0],["2014-05-12",11.2854,11.3139,11.274,11.312,49200.0],["2014-05-13",11.3291,11.3803,11.3253,11.3481,103200.0],["2014-05-14",11.3367,11.35,11.293,11.293,136400.0],["2014-05-15",11.2513,11.2513,11.1791,11.2399,137200.0],["2014-05-16",11.3727,11.4297,11.3462,11.4297,139600.0],["2014-05-19",11.5701,11.6328,11.5701,11.6309,71200.0],["2014-05-20",11.7011,11.7922,11.6707,11.6916,158400.0],["2014-05-21",11.7409,11.7827,11.6859,11.7789,98000.0],["2014-05-22",11.8453,11.8966,11.8453,11.8833,86000.0],["2014-05-23",11.9288,11.944,11.9023,11.925,77200.0],["2014-05-27",11.9972,12.0067,11.9118,11.9307,76800.0],["2014-05-28",12.0048,12.0048,11.9535,11.9744,56400.0],["2014-05-29",12.1035,12.1376,12.0712,12.13,76000.0],["2014-05-30",12.1509,12.1927,12.1319,12.1376,117600.0],["2014-06-02",12.1623,12.1737,12.1243,12.1338,120000.0],["2014-06-03",12.0029,12.0313,11.9782,12.0294,109600.0],["2014-06-04",11.9915,12.0294,11.9915,12.0256,79600.0],["2014-06-05",11.9763,12.0086,11.9497,12.0029,70000.0],["2014-06-06",12.0712,12.0997,12.0465,12.0959,62400.0],["2014-06-09",12.0674,12.1433,12.0655,12.1395,86000.0],["2014-06-10",12.1186,12.1832,12.1167,12.1832,81200.0],["2014-06-11",12.1167,12.1414,12.0921,12.1414,32800.0],["2014-06-12",12.2648,12.3008,12.2534,12.2648,69600.0],["2014-06-13",12.3179,12.3502,12.3027,12.3122,64800.0],["2014-06-16",12.2895,12.3407,12.2838,12.3407,106800.0],["2014-06-17",12.316,12.354,12.3046,12.3369,78000.0],["2014-06-18",12.2895,12.3673,12.261,12.3673,56800.0],["2014-06-19",12.3369,12.3768,12.3369,12.3711,65200.0],["2014-06-20",12.373,12.4071,12.3692,12.3882,37200.0],["2014-06-23",12.3122,12.3787,12.3046,12.3787,88800.0],["2014-06-24",12.2306,12.242,12.1699,12.1965,102800.0],["2014-06-25",12.0845,12.1566,12.0845,12.1547,80400.0],["2014-06-26",12.1433,12.2705,12.1395,12.2496,90000.0],["2014-06-27",12.1262,12.168,12.0883,12.168,92400.0],["2014-06-30",12.2059,12.2781,12.2059,12.2781,98400.0],["2014-07-01",12.2857,12.3597,12.242,12.3464,190000.0],["2014-07-02",12.2914,12.3046,12.2401,12.2743,74400.0],["2014-07-03",12.3502,12.4337,12.3369,12.428,73200.0],["2014-07-07",12.3711,12.3787,12.3198,12.3369,64400.0],["2014-07-08",12.2268,12.2287,12.1661,12.1946,46000.0],["2014-07-09",12.0693,12.1585,12.0313,12.1035,73200.0],["2014-07-10",11.908,12.0162,11.9023,12.0029,82800.0],["2014-07-11",11.9497,11.9972,11.9137,11.9972,45200.0],["2014-07-14",12.0579,12.1129,12.0446,12.1111,69600.0],["2014-07-15",12.1186,12.1319,12.056,12.0978,133200.0],["2014-07-16",12.206,12.2116,12.1718,12.206,69600.0],["2014-07-17",12.2154,12.2287,12.0997,12.1035,68400.0],["2014-07-18",12.056,12.1851,12.056,12.1566,26400.0],["2014-07-21",12.0636,12.0845,12.0465,12.0617,51200.0],["2014-07-22",12.1243,12.1452,12.1111,12.1281,70400.0],["2014-07-23",12.1566,12.2135,12.1414,12.1661,81200.0],["2014-07-24",12.6387,12.6785,12.6064,12.633,108400.0],["2014-07-25",12.6501,12.6501,12.4925,12.5324,52000.0],["2014-07-28",12.54,12.5438,12.4546,12.5362,77600.0],["2014-07-29",12.5533,12.5666,12.5096,12.5286,41200.0],["2014-07-30",12.4489,12.4906,12.4128,12.4831,51200.0],["2014-07-31",12.1965,12.2781,12.1832,12.2325,44800.0],["2014-08-01",12.1528,12.2306,12.1262,12.1509,116000.0],["2014-08-04",12.1395,12.1775,12.075,12.1661,68800.0],["2014-08-05",12.1946,12.2458,12.1661,12.1813,37600.0],["2014-08-06",12.0369,12.2874,12.0216,12.1421,99600.0],["2014-08-07",12.1555,12.1803,12.0656,12.1019,53200.0],["2014-08-08",12.0407,12.0981,11.9815,12.0904,45200.0],["2014-08-11",12.2798,12.406,12.2759,12.3142,76800.0],["2014-08-12",12.2874,12.3868,12.2836,12.3696,126400.0],["2014-08-13",12.3333,12.3486,12.2912,12.3409,75200.0],["2014-08-14",12.3658,12.4232,12.3333,12.4232,150400.0],["2014-08-15",12.4461,12.4671,12.3256,12.3926,108800.0],["2014-08-18",12.5035,12.5226,12.4671,12.5169,66800.0],["2014-08-19",12.536,12.5532,12.5169,12.5436,44800.0],["2014-08-20",12.5436,12.5685,12.5264,12.5436,40400.0],["2014-08-21",12.4691,12.5647,12.4576,12.5513,62400.0],["2014-08-22",12.5494,12.5494,12.4652,12.4786,55200.0],["2014-08-25",12.5302,12.5876,12.5283,12.5608,56000.0],["2014-08-26",12.5398,12.578,12.5226,12.5226,88000.0],["2014-08-27",12.601,12.6545,12.5972,12.6163,59600.0],["2014-08-28",12.5876,12.6947,12.5876,12.6354,84400.0],["2014-08-29",12.5685,12.5685,12.4939,12.5685,96400.0],["2014-09-02",12.5933,12.601,12.5513,12.5972,144000.0],["2014-09-03",12.6737,12.6947,12.6201,12.6698,61200.0],["2014-09-04",12.536,12.5494,12.4557,12.5207,111600.0],["2014-09-05",12.4193,12.5054,12.4002,12.5054,78800.0],["2014-09-08",12.2377,12.2893,12.1861,12.2262,213200.0],["2014-09-09",12.2759,12.3352,12.2415,12.2931,196800.0],["2014-09-10",12.3218,12.3926,12.2836,12.3811,96400.0],["2014-09-11",12.3601,12.3811,12.2798,12.3601,116000.0],["2014-09-12",12.3696,12.4136,12.3562,12.3811,102000.0],["2014-09-15",12.4327,12.4595,12.3907,12.427,56400.0],["2014-09-16",12.4671,12.5819,12.406,12.5589,116000.0],["2014-09-17",12.5436,12.5685,12.4863,12.5207,60000.0],["2014-09-18",12.6354,12.6545,12.578,12.6239,91600.0],["2014-09-19",12.7004,12.7406,12.6545,12.6737,81200.0],["2014-09-22",12.5914,12.6144,12.5455,12.5895,68800.0],["2014-09-23",12.4499,12.5111,12.4308,12.4461,106800.0],["2014-09-24",12.3658,12.4729,12.2798,12.4518,79600.0],["2014-09-25",12.4098,12.4098,12.3276,12.3639,134000.0],["2014-09-26",12.339,12.339,12.2281,12.2798,102000.0],["2014-09-29",12.2817,12.4557,12.2817,12.4385,349200.0],["2014-09-30",12.2836,12.3448,12.2798,12.3199,82400.0],["2014-10-01",12.2262,12.23,12.1402,12.1708,60000.0],["2014-10-02",12.253,12.253,12.0178,12.0924,66800.0],["2014-10-03",12.1038,12.1478,12.0541,12.144,112800.0],["2014-10-06",12.2721,12.3524,12.2492,12.3505,929200.0],["2014-10-07",12.1593,12.1593,12.0254,12.0503,201600.0],["2014-10-08",11.9776,12.1803,11.9642,12.165,239200.0],["2014-10-09",12.0809,12.1306,11.9298,11.9451,587600.0],["2014-10-10",11.9069,11.9356,11.838,11.8514,368800.0],["2014-10-13",11.8744,11.8897,11.7444,11.7444,190800.0],["2014-10-14",11.7596,11.7902,11.6946,11.7214,283600.0],["2014-10-15",11.7291,11.7367,11.1745,11.4136,871600.0],["2014-10-16",11.4594,11.7118,11.3065,11.6507,386800.0],["2014-10-17",11.6602,11.7577,11.6296,11.708,223200.0],["2014-10-20",11.7004,11.8285,11.6908,11.8266,1027200.0],["2014-10-21",11.9011,12.0293,11.9011,12.0082,171200.0],["2014-10-22",12.0369,12.0675,11.9738,11.9795,500800.0],["2014-10-23",12.0101,12.0732,11.9738,12.0216,105600.0],["2014-10-24",11.9948,12.056,11.9815,12.0541,78800.0],["2014-10-27",12.2224,12.318,12.209,12.2664,141600.0],["2014-10-28",12.3429,12.3926,12.3103,12.3926,106800.0],["2014-10-29",12.339,12.4193,12.2568,12.2874,102000.0],["2014-10-30",12.2951,12.4499,12.2951,12.4423,76000.0],["2014-10-31",12.5016,12.5704,12.4901,12.5704,105600.0],["2014-11-03",12.557,12.5914,12.5207,12.5608,69200.0],["2014-11-04",12.6144,12.645,12.5532,12.6029,68400.0],["2014-11-05",12.6335,12.6335,12.5647,12.6335,52400.0],["2014-11-06",12.513,12.557,12.4901,12.5494,93200.0],["2014-11-07",12.5455,12.5494,12.4538,12.5494,119600.0],["2014-11-10",12.6392,12.6775,12.6086,12.6526,59600.0],["2014-11-11",12.6717,12.7348,12.6411,12.71,61600.0],["2014-11-12",12.6239,12.6297,12.5245,12.5398,745600.0],["2014-11-13",12.513,12.5532,12.4327,12.4327,334400.0],["2014-11-14",12.5589,12.6488,12.5436,12.6297,480400.0],["2014-11-17",12.5742,12.6794,12.5723,12.6622,640000.0],["2014-11-18",12.7616,12.819,12.731,12.7788,73200.0],["2014-11-19",12.7482,12.8113,12.6909,12.775,91200.0],["2014-11-20",12.7215,12.7329,12.6889,12.7195,73600.0],["2014-11-21",12.6564,12.6775,12.4136,12.6258,153200.0],["2014-11-24",12.7673,12.905,12.7654,12.8878,142800.0],["2014-11-25",13.0982,13.1938,13.0943,13.1689,148400.0],["2014-11-26",13.1918,13.2454,13.1555,13.2014,391200.0],["2014-11-28",13.3047,13.3563,13.2511,13.2549,48800.0],["2014-12-01",13.4022,13.4022,13.3008,13.3391,142400.0],["2014-12-02",13.3085,13.3353,13.253,13.2607,70400.0],["2014-12-03",13.1613,13.1785,13.0389,13.0829,134000.0],["2014-12-04",13.0943,13.1918,13.0752,13.1574,102800.0],["2014-12-05",13.1976,13.2473,13.167,13.2358,197600.0],["2014-12-08",13.1938,13.2454,13.1574,13.2071,84800.0],["2014-12-09",13.0599,13.0714,12.9165,13.0293,196400.0],["2014-12-10",13.0886,13.1268,13.0274,13.0274,122400.0],["2014-12-11",12.9719,13.0025,12.9165,12.9394,147600.0],["2014-12-12",12.7731,12.7922,12.5379,12.5398,277600.0],["2014-12-15",12.6278,12.6354,12.3754,12.471,232000.0],["2014-12-16",12.6431,12.8897,12.6239,12.7769,248800.0],["2014-12-17",12.7138,12.7922,12.622,12.7176,231600.0],["2014-12-18",12.8285,13.0599,12.8285,13.0599,78800.0],["2014-12-19",12.9471,12.9815,12.8763,12.9586,107600.0],["2014-12-22",13.0943,13.146,13.079,13.1173,97600.0],["2014-12-23",13.0523,13.0733,12.9872,13.035,104800.0],["2014-12-24",13.0427,13.1536,13.0427,13.1402,29200.0],["2014-12-26",13.2014,13.211,13.123,13.2071,65200.0],["2014-12-29",13.1287,13.1479,13.1058,13.1364,146400.0],["2014-12-30",13.1498,13.1785,13.0523,13.0809,87200.0],["2014-12-31",13.0867,13.1364,13.0064,13.0121,66400.0],["2015-01-02",12.9758,12.9949,12.8094,12.8324,64800.0],["2015-01-05",12.7559,12.7673,12.5876,12.6469,119600.0],["2015-01-06",12.5589,12.5589,12.3486,12.3811,162800.0],["2015-01-07",12.4385,12.5264,12.4079,12.4824,156000.0],["2015-01-08",12.687,12.6985,12.6354,12.6851,269600.0],["2015-01-09",12.6851,12.71,12.6239,12.6641,88800.0],["2015-01-12",12.7826,12.8037,12.7215,12.7501,76800.0],["2015-01-13",12.8247,12.8993,12.6794,12.7482,192400.0],["2015-01-14",12.861,12.9433,12.8247,12.9413,143600.0],["2015-01-15",12.71,12.8515,12.6813,12.7826,134400.0],["2015-01-16",12.7597,12.8955,12.666,12.8706,320800.0],["2015-01-20",12.9968,13.0293,12.9566,13.0159,140800.0],["2015-01-21",12.9872,13.079,12.9796,13.0752,540800.0],["2015-01-22",13.0178,13.1517,13.0178,13.1287,274400.0],["2015-01-23",13.2435,13.3773,13.2301,13.3142,127200.0],["2015-01-26",13.2702,13.45,13.2626,13.4404,93600.0],["2015-01-27",13.3505,13.4442,13.3142,13.4041,94000.0],["2015-01-28",13.2855,13.3295,13.1746,13.188,114800.0],["2015-01-29",13.427,13.4481,13.3544,13.4481,111600.0],["2015-01-30",13.4576,13.4978,13.2702,13.2894,96800.0],["2015-02-02",13.2989,13.3582,13.2205,13.3563,90800.0],["2015-02-03",13.4309,13.5704,13.3888,13.5704,79600.0],["2015-02-04",13.5972,13.7521,13.5781,13.6603,135600.0],["2015-02-05",13.6259,13.7406,13.6068,13.7406,128400.0],["2015-02-06",13.603,13.6469,13.5628,13.5972,108400.0],["2015-02-09",13.3811,13.4767,13.3678,13.4538,90400.0],["2015-02-10",13.7253,13.8381,13.7158,13.8056,936400.0],["2015-02-11",13.7521,13.8917,13.7521,13.8477,96400.0],["2015-02-12",13.886,13.9089,13.7827,13.9051,70000.0],["2015-02-13",13.7425,13.7559,13.624,13.71,130000.0],["2015-02-17",13.6163,13.6852,13.6049,13.6756,118000.0],["2015-02-18",13.8209,13.8687,13.71,13.8401,72400.0],["2015-02-19",13.9452,13.9758,13.8668,13.9127,69600.0],["2015-02-20",13.8745,14.016,13.842,14.0007,97600.0],["2015-02-23",14.0198,14.0925,13.9873,14.0274,278800.0],["2015-02-24",13.9395,14.0561,13.9204,14.0427,394400.0],["2015-02-25",14.0141,14.0829,14.0083,14.0561,90400.0],["2015-02-26",13.3467,13.3582,13.2741,13.3333,231600.0],["2015-02-27",13.1249,13.2569,13.0981,13.1976,338400.0],["2015-03-02",13.2033,13.3391,13.1976,13.3391,181200.0],["2015-03-03",13.1842,13.2091,12.993,13.0293,103600.0],["2015-03-04",13.1402,13.2435,13.1096,13.1995,161200.0],["2015-03-05",13.2416,13.3142,13.2416,13.276,94400.0],["2015-03-06",13.0809,13.144,13.037,13.0637,92400.0],["2015-03-09",13.1039,13.144,13.0618,13.102,78000.0],["2015-03-10",12.9968,13.0064,12.8916,12.8916,61600.0],["2015-03-11",12.8783,12.8916,12.7999,12.8285,72000.0],["2015-03-12",12.8343,12.8782,12.7712,12.84,95600.0],["2015-03-13",12.7693,12.8209,12.6507,12.7348,99600.0],["2015-03-16",12.8649,13.035,12.8649,13.0064,92400.0],["2015-03-17",12.9968,13.0312,12.97,12.9815,81200.0],["2015-03-18",13.0312,13.3831,13.0293,13.3773,190800.0],["2015-03-19",13.2951,13.3257,13.2129,13.2416,184000.0],["2015-03-20",13.3697,13.4806,13.3525,13.427,132800.0],["2015-03-23",13.3563,13.427,13.3295,13.3697,100400.0],["2015-03-24",13.4538,13.5877,13.45,13.4653,162400.0],["2015-03-25",13.4404,13.4442,13.2836,13.2989,113600.0],["2015-03-26",13.1976,13.2607,13.123,13.2339,147600.0],["2015-03-27",13.2435,13.318,13.2224,13.2836,93600.0],["2015-03-30",13.2989,13.4136,13.2798,13.3792,73600.0],["2015-03-31",13.1154,13.253,13.1134,13.1708,138800.0],["2015-04-01",13.1899,13.1957,13.0561,13.079,79600.0],["2015-04-02",13.102,13.167,13.0886,13.1479,112400.0],["2015-04-06",13.1421,13.2894,13.1421,13.2301,48000.0],["2015-04-07",13.2263,13.3295,13.2224,13.2339,65600.0],["2015-04-08",13.2626,13.276,13.2071,13.2683,132800.0],["2015-04-09",13.2492,13.2645,13.2205,13.2396,101600.0],["2015-04-10",13.1574,13.2416,13.1498,13.2282,48000.0],["2015-04-13",13.1765,13.2243,13.1727,13.1842,37200.0],["2015-04-14",13.2263,13.2645,13.188,13.253,52400.0],["2015-04-15",13.037,13.079,12.9834,13.0733,76800.0],["2015-04-16",13.0293,13.1001,13.0025,13.0848,94400.0],["2015-04-17",13.037,13.0389,12.9088,12.9777,69600.0],["2015-04-20",12.9375,12.9586,12.8916,12.9471,171600.0],["2015-04-21",13.0274,13.0676,12.993,13.0503,82000.0],["2015-04-22",12.9031,12.9662,12.8247,12.9452,84000.0],["2015-04-23",12.8534,13.0542,12.8171,13.0198,79600.0],["2015-04-24",12.9069,12.9834,12.8649,12.9566,97200.0],["2015-04-27",12.9433,12.9547,12.8974,12.8974,62800.0],["2015-04-28",12.7903,12.8457,12.6889,12.8362,78800.0],["2015-04-29",12.9687,13.0037,12.8519,12.8948,118800.0],["2015-04-30",12.8383,12.9921,12.8169,12.8656,132400.0],["2015-05-01",13.0835,13.0855,13.0096,13.0719,105200.0],["2015-05-04",13.068,13.1069,13.0641,13.0991,80400.0],["2015-05-05",13.0232,13.0641,12.7702,12.7936,200800.0],["2015-05-06",12.8928,12.8928,12.7138,12.7391,88400.0],["2015-05-07",12.7235,12.7858,12.6807,12.7605,83200.0],["2015-05-08",13.1419,13.1945,13.1127,13.1594,173600.0],["2015-05-11",13.1361,13.1886,13.1283,13.1575,75600.0],["2015-05-12",13.0719,13.0874,13.029,13.0563,69600.0],["2015-05-13",13.2412,13.2626,13.2022,13.2217,74000.0],["2015-05-14",13.3813,13.463,13.3735,13.463,66800.0],["2015-05-15",13.5603,13.5681,13.4611,13.4942,71200.0],["2015-05-18",13.4319,13.4728,13.4007,13.465,62800.0],["2015-05-19",13.5623,13.607,13.5409,13.5739,82800.0],["2015-05-20",13.5486,13.5837,13.5097,13.5545,88800.0],["2015-05-21",13.5019,13.5506,13.5,13.5272,49200.0],["2015-05-22",13.4085,13.4183,13.3248,13.3326,64400.0],["2015-05-26",13.2587,13.2704,13.0621,13.103,59600.0],["2015-05-27",13.0874,13.175,13.0738,13.1575,118400.0],["2015-05-28",13.2373,13.247,13.0835,13.1205,1290800.0],["2015-05-29",13.0738,13.0757,12.8597,12.9201,294800.0],["2015-06-01",12.959,12.9726,12.8052,12.8481,88800.0],["2015-06-02",12.9045,12.9201,12.8305,12.8772,273200.0],["2015-06-03",12.9648,13.029,12.9531,12.9745,209200.0],["2015-06-04",12.8889,12.9531,12.7897,12.815,85600.0],["2015-06-05",12.5503,12.6204,12.5231,12.6184,72000.0],["2015-06-08",12.6379,12.6826,12.5951,12.6671,116000.0],["2015-06-09",12.8734,12.8967,12.7488,12.8772,128000.0],["2015-06-10",12.9862,13.0719,12.959,13.0271,104400.0],["2015-06-11",13.0446,13.103,13.0115,13.0407,63600.0],["2015-06-12",12.8948,12.9843,12.8831,12.9629,65200.0],["2015-06-15",12.8734,12.9473,12.8734,12.9473,61200.0],["2015-06-16",12.959,13.0466,12.959,13.031,40000.0],["2015-06-17",12.9687,13.0524,12.9434,13.0329,75600.0],["2015-06-18",13.066,13.1516,13.0524,13.0933,53200.0],["2015-06-19",13.0388,13.0582,12.9882,12.9901,64400.0],["2015-06-22",13.1983,13.2139,13.1244,13.1244,57200.0],["2015-06-23",13.1672,13.1964,13.138,13.1575,39200.0],["2015-06-24",13.2139,13.2275,13.0933,13.1186,68800.0],["2015-06-25",13.1769,13.2178,13.1497,13.1867,89200.0],["2015-06-26",13.1516,13.2022,13.1147,13.1516,86000.0],["2015-06-29",12.924,12.9921,12.7255,12.7255,144400.0],["2015-06-30",12.8364,12.85,12.6145,12.6496,187600.0],["2015-07-01",12.8208,12.9531,12.7975,12.9298,141700.0],["2015-07-02",12.852,13.0621,12.7819,12.8987,164700.0],["2015-07-06",12.5795,12.7352,12.5717,12.6106,79500.0],["2015-07-07",12.4472,12.5406,12.2603,12.4783,136200.0],["2015-07-08",12.3693,12.4627,12.3226,12.4238,1170500.0],["2015-07-09",12.6028,12.6807,12.5795,12.6573,240700.0],["2015-07-10",12.9454,13.0466,12.9376,13.0466,116300.0],["2015-07-13",13.0699,13.1711,13.0699,13.1166,76200.0],["2015-07-14",13.319,13.4513,13.2957,13.4124,336400.0],["2015-07-15",13.3735,13.4591,13.3501,13.3969,248000.0],["2015-07-16",13.498,13.537,13.4747,13.5058,46100.0],["2015-07-17",13.5214,13.5525,13.4669,13.5136,50700.0],["2015-07-20",13.4513,13.537,13.4436,13.498,61000.0],["2015-07-21",13.4747,13.4747,13.4046,13.428,37800.0],["2015-07-22",13.3268,13.3735,13.2801,13.3735,52800.0],["2015-07-23",13.3268,13.3968,13.2957,13.3346,43800.0],["2015-07-24",13.3034,13.3891,13.2256,13.2567,51300.0],["2015-07-27",13.0699,13.0777,12.9687,12.9998,94300.0],["2015-07-28",13.1088,13.1555,13.0466,13.1322,38400.0],["2015-07-29",13.319,13.4436,13.319,13.4124,57500.0],["2015-07-30",13.3891,13.3891,13.3268,13.3657,37100.0],["2015-07-31",13.607,13.6537,13.5759,13.6148,51600.0],["2015-08-03",13.6849,13.716,13.5759,13.646,109100.0],["2015-08-04",13.716,13.7861,13.6849,13.7549,83000.0],["2015-08-05",13.7118,13.7275,13.5943,13.5943,56300.0],["2015-08-06",13.5081,13.5238,13.3436,13.3984,42300.0],["2015-08-07",13.3044,13.3828,13.2652,13.3514,83700.0],["2015-08-10",13.3436,13.4454,13.2966,13.4141,36500.0],["2015-08-11",13.3279,13.3592,13.2182,13.2887,43000.0],["2015-08-12",13.1634,13.2496,13.0693,13.2182,38500.0],["2015-08-13",13.2966,13.3436,13.2339,13.3044,58400.0],["2015-08-14",13.3044,13.3671,13.2731,13.3671,57800.0],["2015-08-17",13.2652,13.3201,13.2417,13.3122,48700.0],["2015-08-18",13.3749,13.4063,13.2809,13.3044,47600.0],["2015-08-19",13.179,13.2417,13.1007,13.1947,63200.0],["2015-08-20",13.1947,13.1947,13.038,13.0537,68200.0],["2015-08-21",13.0615,13.1634,12.897,12.9753,752500.0],["2015-08-24",12.4033,12.7794,12.3093,12.5522,111700.0],["2015-08-25",12.7246,12.7324,12.3877,12.3955,139600.0],["2015-08-26",12.5679,12.5757,12.2623,12.4895,126800.0],["2015-08-27",12.5679,12.6619,12.466,12.6149,125200.0],["2015-08-28",12.5914,12.6619,12.5209,12.6619,110900.0],["2015-08-31",12.5365,12.6854,12.5287,12.6149,84000.0],["2015-09-01",12.3171,12.3407,12.1996,12.2466,99300.0],["2015-09-02",12.4425,12.4817,12.3485,12.4817,76500.0],["2015-09-03",12.6776,12.7481,12.6227,12.6462,75600.0],["2015-09-04",12.4974,12.5365,12.3798,12.4112,54700.0],["2015-09-08",12.8343,12.897,12.7716,12.897,105500.0],["2015-09-09",13.0145,13.0302,12.8343,12.8578,76800.0],["2015-09-10",12.8735,12.9988,12.8735,12.9361,72900.0],["2015-09-11",12.8186,12.8421,12.7559,12.8264,63400.0],["2015-09-14",12.8813,12.8813,12.7403,12.7873,65800.0],["2015-09-15",12.7246,12.8421,12.6776,12.8186,112100.0],["2015-09-16",13.1007,13.1399,13.0223,13.0537,57900.0],["2015-09-17",13.1242,13.2417,13.0615,13.132,57700.0],["2015-09-18",12.9753,13.0772,12.9283,12.9753,74100.0],["2015-09-21",13.0458,13.1007,12.9283,12.9988,52900.0],["2015-09-22",12.8735,12.8813,12.6697,12.7481,67200.0],["2015-09-23",12.8891,12.9048,12.7716,12.8264,62900.0],["2015-09-24",12.9753,13.0458,12.897,12.9988,65600.0],["2015-09-25",13.132,13.2574,13.1164,13.2182,1085300.0],["2015-09-28",13.226,13.3122,13.132,13.1869,2244500.0],["2015-09-29",13.0928,13.1477,13.0223,13.085,1521000.0],["2015-09-30",13.4141,13.657,13.3984,13.6256,3006800.0],["2015-10-01",13.4846,13.5081,13.3201,13.4454,1051400.0],["2015-10-02",13.4063,13.7588,13.3514,13.7588,170500.0],["2015-10-05",13.6727,13.8059,13.6492,13.7824,167000.0],["2015-10-06",13.7197,13.9626,13.704,13.9156,252600.0],["2015-10-07",13.6883,13.9156,13.6413,13.8529,256800.0],["2015-10-08",13.6962,13.9547,13.6648,13.9312,237300.0],["2015-10-09",13.7432,13.7667,13.6256,13.7353,209100.0],["2015-10-12",13.5865,13.7432,13.5865,13.7275,174500.0],["2015-10-13",13.5395,13.6335,13.5238,13.5473,87900.0],["2015-10-14",13.6492,13.7667,13.6413,13.6962,110100.0],["2015-10-15",13.8607,14.0644,13.8372,14.0253,113600.0],["2015-10-16",13.9391,14.0174,13.9312,13.9939,130000.0],["2015-10-19",14.0644,14.1193,14.0253,14.0644,60800.0],["2015-10-20",14.0879,14.1193,14.0409,14.0566,69200.0],["2015-10-21",14.0566,14.1271,13.9234,13.9391,69500.0],["2015-10-22",13.9469,14.0801,13.9391,14.0488,76300.0],["2015-10-23",14.2211,14.229,14.1506,14.1976,55900.0],["2015-10-26",14.1036,14.1663,14.0879,14.1349,62600.0],["2015-10-27",14.0801,14.0801,13.9312,13.9939,62500.0],["2015-10-28",14.0253,14.0723,13.9234,14.0409,95200.0],["2015-10-29",13.9547,14.0801,13.9547,14.0488,73600.0],["2015-10-30",14.0252,14.1741,13.9939,14.1193,60700.0],["2015-11-02",14.1663,14.2917,14.0566,14.2525,105900.0],["2015-11-03",14.0801,14.1898,14.0566,14.1349,70100.0],["2015-11-04",14.1428,14.1506,14.0723,14.0958,72900.0],["2015-11-05",14.0958,14.1271,14.0331,14.0488,62000.0],["2015-11-06",13.8764,13.8921,13.7667,13.8372,54900.0],["2015-11-09",13.8059,13.8372,13.7353,13.8372,65300.0],["2015-11-10",13.6492,13.7667,13.6256,13.7667,73000.0],["2015-11-11",13.9156,14.0723,13.8999,14.0253,40400.0],["2015-11-12",13.9704,14.0409,13.9312,13.9469,69800.0],["2015-11-13",13.7432,13.8137,13.6883,13.7353,78800.0],["2015-11-16",13.6962,13.8842,13.6962,13.8842,76600.0],["2015-11-17",14.0409,14.0723,13.9391,13.9782,71600.0],["2015-11-18",13.9782,14.1585,13.9547,14.1585,62400.0],["2015-11-19",14.2838,14.3465,14.2525,14.2681,49800.0],["2015-11-20",14.182,14.1898,14.0723,14.0958,119800.0],["2015-11-23",14.0017,14.0252,13.8529,13.8999,53000.0],["2015-11-24",13.6805,13.8294,13.6648,13.8137,75700.0],["2015-11-25",13.9234,14.0723,13.9156,14.0331,48300.0],["2015-11-27",14.182,14.229,14.1506,14.1976,28300.0],["2015-11-30",14.2446,14.2917,14.1898,14.1976,71600.0],["2015-12-01",14.323,14.3543,14.2603,14.3543,50400.0],["2015-12-02",14.3778,14.4013,14.2525,14.2916,97900.0],["2015-12-03",14.323,14.323,14.0644,14.1271,68500.0],["2015-12-04",14.0409,14.182,14.0252,14.1741,52100.0],["2015-12-07",14.1898,14.229,14.1271,14.2055,80100.0],["2015-12-08",13.9939,14.0488,13.9704,14.0174,48700.0],["2015-12-09",13.9469,14.0566,13.8372,13.8921,71000.0],["2015-12-10",13.9156,13.9234,13.7902,13.8294,55200.0],["2015-12-11",13.7118,13.7432,13.6021,13.6335,52300.0],["2015-12-14",13.6648,13.8137,13.5708,13.8137,1042700.0],["2015-12-15",13.9156,14.0879,13.8685,13.9391,3169500.0],["2015-12-16",13.9939,14.2995,13.9312,14.1428,3227400.0],["2015-12-17",13.9391,13.9547,13.8294,13.8921,430500.0],["2015-12-18",13.7745,13.7745,13.6178,13.6256,118700.0],["2015-12-21",13.8842,13.9391,13.7118,13.7588,126900.0],["2015-12-22",13.7745,13.8842,13.6727,13.8607,229900.0],["2015-12-23",13.9391,14.0409,13.9234,13.9939,112300.0],["2015-12-24",14.1036,14.1193,13.9939,14.0801,59100.0],["2015-12-28",14.0409,14.1271,14.0096,14.1271,102100.0],["2015-12-29",14.1193,14.2211,14.1114,14.1976,44700.0],["2015-12-30",14.2055,14.2368,14.1193,14.1349,80200.0],["2015-12-31",14.0958,14.1193,13.9547,13.9704,75100.0],["2016-01-04",13.798,13.798,13.61,13.751,96000.0],["2016-01-05",13.7353,13.7745,13.6492,13.7588,89600.0],["2016-01-06",13.4846,13.61,13.4846,13.5865,91500.0],["2016-01-07",13.3749,13.563,13.3749,13.4611,118700.0],["2016-01-08",13.5786,13.5786,13.3984,13.4219,126900.0],["2016-01-11",13.4846,13.5238,13.3201,13.4611,108200.0],["2016-01-12",13.4768,13.5551,13.4219,13.5395,65000.0],["2016-01-13",13.516,13.563,13.2966,13.3279,112800.0],["2016-01-14",13.4063,13.563,13.2809,13.5081,342600.0],["2016-01-15",13.0928,13.1947,13.0537,13.1242,93300.0],["2016-01-19",13.1085,13.1712,13.0458,13.1634,109200.0],["2016-01-20",12.9596,12.9753,12.6776,12.9126,89400.0],["2016-01-21",12.8656,13.038,12.7559,12.9832,99200.0],["2016-01-22",13.3906,13.5238,13.3671,13.4846,110200.0],["2016-01-25",13.4768,13.516,13.3828,13.4063,75400.0],["2016-01-26",13.2731,13.4376,13.2731,13.4063,58900.0],["2016-01-27",13.563,13.6492,13.4298,13.4689,141100.0],["2016-01-28",13.61,13.6335,13.4689,13.5865,111800.0],["2016-01-29",13.6805,13.9704,13.6805,13.9547,151200.0],["2016-02-01",13.8764,14.1193,13.8059,14.0801,137800.0],["2016-02-02",13.8685,13.9077,13.7824,13.8215,130000.0],["2016-02-03",13.9626,13.9861,13.7432,13.9626,104800.0],["2016-02-04",13.9077,13.9234,13.7824,13.8294,82300.0],["2016-02-05",13.704,13.7197,13.3592,13.4063,59100.0],["2016-02-08",12.9205,12.9596,12.7716,12.9361,130800.0],["2016-02-09",12.8578,13.226,12.8578,13.1712,127400.0],["2016-02-10",13.2417,13.2496,13.1399,13.1477,72300.0],["2016-02-11",12.991,13.085,12.897,13.0302,91900.0],["2016-02-12",12.9988,13.1555,12.9048,13.1399,194400.0],["2016-02-16",13.4219,13.4533,13.3201,13.4063,83800.0],["2016-02-17",13.5316,13.6962,13.5081,13.6727,154300.0],["2016-02-18",13.704,13.7588,13.657,13.6962,85600.0],["2016-02-19",13.657,13.8372,13.6178,13.8059,91500.0],["2016-02-22",13.751,13.8294,13.7197,13.8137,76500.0],["2016-02-23",13.704,13.7197,13.563,13.5786,203500.0],["2016-02-24",13.5081,13.6335,13.3828,13.5708,102500.0],["2016-02-25",13.8372,13.9861,13.7275,13.9704,137000.0],["2016-02-26",13.7667,13.8215,13.6805,13.7275,99100.0],["2016-02-29",13.6256,13.7588,13.5708,13.6492,137600.0],["2016-03-01",13.8999,14.0644,13.8842,14.0331,64200.0],["2016-03-02",13.7745,13.798,13.6648,13.798,341400.0],["2016-03-03",13.7588,13.845,13.7197,13.8215,81500.0],["2016-03-04",13.8529,13.8842,13.8059,13.845,77900.0],["2016-03-07",13.7197,13.892,13.6962,13.8215,78800.0],["2016-03-08",13.798,13.8999,13.751,13.8607,112600.0],["2016-03-09",13.9861,14.0331,13.9391,14.0174,123400.0],["2016-03-10",14.0644,14.1506,13.8764,13.9939,164100.0],["2016-03-11",14.1428,14.2446,14.1349,14.2368,93200.0],["2016-03-14",14.2211,14.2917,14.1976,14.2603,149300.0],["2016-03-15",14.1506,14.2838,14.1271,14.276,185300.0],["2016-03-16",14.1428,14.4562,14.1193,14.4405,177900.0],["2016-03-17",14.5032,14.6834,14.4875,14.6599,152700.0],["2016-03-18",14.5581,14.6207,14.4405,14.4484,639000.0],["2016-03-21",14.4092,14.5345,14.3778,14.511,147900.0],["2016-03-22",14.3857,14.511,14.3543,14.464,130600.0],["2016-03-23",14.3935,14.5502,14.3152,14.5345,235000.0],["2016-03-24",14.3935,14.4562,14.323,14.4327,139400.0],["2016-03-28",14.5267,14.5502,14.4327,14.5267,91700.0],["2016-03-29",14.5737,14.8323,14.5581,14.8166,93200.0],["2016-03-30",14.9028,14.9655,14.8715,14.9263,80100.0],["2016-03-31",14.8166,14.8166,14.7148,14.7226,66300.0],["2016-04-01",14.4719,14.7148,14.4719,14.6991,59300.0],["2016-04-04",14.8323,14.895,14.7383,14.8323,114300.0],["2016-04-05",14.5581,14.6051,14.4954,14.5581,72600.0],["2016-04-06",14.5267,14.6599,14.511,14.6599,101200.0],["2016-04-07",14.5581,14.6129,14.4954,14.5816,138500.0],["2016-04-08",14.6207,14.7069,14.5894,14.6442,77700.0],["2016-04-11",14.6442,14.7461,14.6129,14.6286,83600.0],["2016-04-12",14.7304,14.8323,14.6521,14.7931,58400.0],["2016-04-13",14.8323,14.8401,14.7539,14.8245,69900.0],["2016-04-14",14.8088,14.8166,14.7148,14.7696,90100.0],["2016-04-15",14.7069,14.7696,14.6913,14.7539,62500.0],["2016-04-18",14.7696,14.8871,14.7461,14.8401,95600.0],["2016-04-19",15.0674,15.1457,15.0282,15.0987,71900.0],["2016-04-20",14.8558,14.895,14.7853,14.801,77900.0],["2016-04-21",14.3465,14.417,14.2995,14.3857,91900.0],["2016-04-22",14.1741,14.2681,14.1271,14.2603,93500.0],["2016-04-25",14.2838,14.4249,14.2603,14.4013,65900.0],["2016-04-26",14.2995,14.4013,14.276,14.3308,104800.0],["2016-04-27",14.1722,14.2439,14.1164,14.1961,114800.0],["2016-04-28",14.1164,14.3715,14.1084,14.2599,74300.0],["2016-04-29",14.2918,14.4193,14.2439,14.3316,78700.0],["2016-05-02",14.3954,14.4751,14.3715,14.4751,73400.0],["2016-05-03",14.2997,14.3396,14.2121,14.2599,92200.0],["2016-05-04",14.1642,14.236,14.1084,14.2041,69900.0],["2016-05-05",14.2439,14.2918,14.1642,14.2041,92900.0],["2016-05-06",14.2679,14.3476,14.2121,14.3157,98700.0],["2016-05-09",14.4034,14.4592,14.3715,14.4193,104100.0],["2016-05-10",14.4113,14.4751,14.3874,14.4512,62500.0],["2016-05-11",14.491,14.515,14.3396,14.3555,57100.0],["2016-05-12",14.5867,14.5867,14.3715,14.4432,52400.0],["2016-05-13",14.2997,14.3795,14.2679,14.2918,49700.0],["2016-05-16",14.236,14.4432,14.228,14.4034,43000.0],["2016-05-17",14.499,14.5389,14.3157,14.3316,77800.0],["2016-05-18",14.2838,14.507,14.2679,14.4193,124000.0],["2016-05-19",14.4034,14.4113,14.3077,14.3555,104900.0],["2016-05-20",14.4592,14.5309,14.4193,14.4273,64100.0],["2016-05-23",14.507,14.5229,14.3795,14.4193,97300.0],["2016-05-24",14.6425,14.77,14.6345,14.77,366300.0],["2016-05-25",14.778,14.8258,14.7302,14.778,89900.0],["2016-05-26",14.7621,14.786,14.6983,14.7461,85700.0],["2016-05-27",14.7381,14.8497,14.7381,14.8178,70400.0],["2016-05-31",14.8258,14.8577,14.6744,14.7063,115800.0],["2016-06-01",14.6983,14.8019,14.6983,14.778,57600.0],["2016-06-02",14.7063,14.778,14.6664,14.7461,95300.0],["2016-06-03",14.7461,14.8896,14.7063,14.8338,89700.0],["2016-06-06",14.8178,14.9215,14.8178,14.8736,75900.0],["2016-06-07",14.9533,14.9773,14.9294,14.9374,82100.0],["2016-06-08",14.8497,14.8657,14.77,14.8099,68200.0],["2016-06-09",14.6664,14.7063,14.5947,14.6903,89900.0],["2016-06-10",14.3237,14.3715,14.1403,14.1961,163400.0],["2016-06-13",13.949,14.0925,13.9411,13.965,128600.0],["2016-06-14",13.7497,13.7816,13.6142,13.686,217400.0],["2016-06-15",13.8374,13.9331,13.8055,13.8693,427000.0],["2016-06-16",13.67,13.9012,13.5266,13.8613,628200.0],["2016-06-17",13.8853,14.1005,13.8215,14.0447,278500.0],["2016-06-20",14.5708,14.5947,14.491,14.515,280600.0],["2016-06-21",14.5389,14.7142,14.507,14.6026,109600.0],["2016-06-22",14.6584,14.77,14.5947,14.6345,138700.0],["2016-06-23",14.9135,14.9534,14.7302,14.9534,122900.0],["2016-06-24",14.1961,14.4671,14.1244,14.1324,149900.0],["2016-06-27",13.9729,13.9889,13.7498,13.8215,168000.0],["2016-06-28",14.1005,14.1722,14.0128,14.1563,131000.0],["2016-06-29",14.5787,14.8019,14.5708,14.7063,259500.0],["2016-06-30",14.6345,14.9055,14.6265,14.9055,130300.0],["2016-07-01",15.0889,15.1287,14.9374,15.0012,107900.0],["2016-07-05",14.9374,14.9613,14.8657,14.9374,109700.0],["2016-07-06",14.6983,14.8099,14.5787,14.7621,149300.0],["2016-07-07",14.8418,14.8736,14.6903,14.7461,96400.0],["2016-07-08",14.7381,14.8657,14.7063,14.8099,82500.0],["2016-07-11",14.9534,15.0649,14.9294,14.9773,90800.0],["2016-07-12",14.9932,15.1526,14.9852,15.0968,100400.0],["2016-07-13",15.1845,15.328,15.1207,15.1606,75300.0],["2016-07-14",15.057,15.1128,14.9852,15.0729,85100.0],["2016-07-15",14.9294,14.9932,14.8896,14.9454,101900.0],["2016-07-18",14.9852,15.0649,14.9613,14.9773,61400.0],["2016-07-19",14.9135,14.9374,14.8657,14.8896,88300.0],["2016-07-20",15.0012,15.1048,14.9773,15.0889,79700.0],["2016-07-21",14.9852,15.0171,14.9055,14.9773,74100.0],["2016-07-22",14.9454,15.0251,14.9294,14.9852,58700.0],["2016-07-25",14.9454,15.0012,14.9294,14.9613,73300.0],["2016-07-26",15.0012,15.057,14.9613,15.0171,90400.0],["2016-07-27",14.9932,15.0649,14.8976,15.0171,70700.0],["2016-07-28",15.4874,15.5512,15.4396,15.5273,86600.0],["2016-07-29",15.2881,15.4954,15.2802,15.3678,50900.0],["2016-08-01",15.3041,15.4157,15.2802,15.3041,58100.0],["2016-08-02",15.4157,15.4715,15.3599,15.4396,183300.0],["2016-08-03",15.2188,15.2509,15.1305,15.1707,93600.0],["2016-08-04",15.1627,15.2269,15.1225,15.2028,58200.0],["2016-08-05",15.1466,15.275,15.1466,15.2188,65500.0],["2016-08-08",15.0503,15.1065,15.0503,15.0824,54100.0],["2016-08-09",15.1707,15.3714,15.1546,15.3232,1366200.0],["2016-08-10",15.3473,15.4436,15.2911,15.4035,424200.0],["2016-08-11",15.4115,15.4516,15.3713,15.4115,65100.0],["2016-08-12",15.3794,15.4195,15.3312,15.3633,105800.0],["2016-08-15",15.3874,15.4115,15.3392,15.3392,205800.0],["2016-08-16",15.2269,15.3392,15.2269,15.2831,117700.0],["2016-08-17",15.2349,15.2911,15.1546,15.2831,91000.0],["2016-08-18",15.5158,15.5479,15.4436,15.5319,125500.0],["2016-08-19",15.3874,15.4436,15.3232,15.4275,151700.0],["2016-08-22",15.3232,15.4677,15.2991,15.4596,57900.0],["2016-08-23",15.572,15.6362,15.5239,15.5399,77100.0],["2016-08-24",15.4998,15.5399,15.4356,15.4516,51600.0],["2016-08-25",15.3954,15.4596,15.3874,15.4356,49200.0],["2016-08-26",15.4356,15.556,15.259,15.3312,84300.0],["2016-08-29",15.3071,15.3794,15.275,15.3633,45500.0],["2016-08-30",15.3473,15.3874,15.3152,15.3473,55100.0],["2016-08-31",15.3553,15.4275,15.3232,15.4195,113600.0],["2016-09-01",15.4115,15.5239,15.3633,15.4917,103400.0],["2016-09-02",15.6764,15.7727,15.6362,15.7486,112800.0],["2016-09-06",15.8048,15.861,15.7486,15.853,145500.0],["2016-09-07",15.8851,15.9252,15.8289,15.8449,136500.0],["2016-09-08",15.6764,15.7727,15.6764,15.7165,83200.0],["2016-09-09",15.5078,15.5319,15.259,15.267,117400.0],["2016-09-12",15.2028,15.4115,15.1867,15.3794,75900.0],["2016-09-13",15.259,15.2831,15.1627,15.2108,161500.0],["2016-09-14",15.2188,15.2509,15.1867,15.2108,77200.0],["2016-09-15",15.2911,15.4275,15.2349,15.4035,80300.0],["2016-09-16",15.275,15.275,15.1225,15.1787,96900.0],["2016-09-19",15.3633,15.3954,15.267,15.3071,62400.0],["2016-09-20",15.4837,15.4998,15.3874,15.4115,145700.0],["2016-09-21",15.2188,15.4035,15.2188,15.3954,113000.0],["2016-09-22",15.5479,15.5881,15.4596,15.4757,160600.0],["2016-09-23",15.3794,15.4195,15.3473,15.3713,62200.0],["2016-09-26",15.2349,15.267,15.2188,15.2349,63000.0],["2016-09-27",15.0904,15.2831,15.0904,15.275,69800.0],["2016-09-28",15.4195,15.4757,15.3071,15.4356,116500.0],["2016-09-29",15.4757,15.4998,15.3232,15.3392,84400.0],["2016-09-30",15.4516,15.4998,15.3633,15.3794,166100.0],["2016-10-03",15.4677,15.4917,15.4195,15.4757,62000.0],["2016-10-04",15.564,15.6362,15.4516,15.4998,109700.0],["2016-10-05",15.2831,15.3312,15.1948,15.2509,156100.0],["2016-10-06",15.0342,15.1386,15.0101,15.0663,104400.0],["2016-10-07",14.8737,14.9218,14.7854,14.8737,101000.0],["2016-10-10",14.8496,14.8897,14.8255,14.8576,73800.0],["2016-10-11",14.6891,14.6891,14.4001,14.4402,143500.0],["2016-10-12",14.3439,14.4643,14.3359,14.4162,114000.0],["2016-10-13",14.3359,14.5687,14.3279,14.5205,97100.0],["2016-10-14",14.5205,14.5927,14.4884,14.4964,104000.0],["2016-10-17",14.384,14.4643,14.3519,14.4242,49900.0],["2016-10-18",14.5847,14.5927,14.5125,14.5366,75800.0],["2016-10-19",14.6329,14.657,14.5927,14.6008,53200.0],["2016-10-20",14.5205,14.6409,14.5125,14.5767,77700.0],["2016-10-21",14.4804,14.5446,14.4242,14.4964,48900.0],["2016-10-24",14.4242,14.4483,14.3359,14.4081,78300.0],["2016-10-25",14.5045,14.5045,14.4402,14.4723,61800.0],["2016-10-26",14.2717,14.2958,14.2235,14.2476,62800.0],["2016-10-27",14.5045,14.5446,14.4402,14.4563,185500.0],["2016-10-28",14.5446,14.6249,14.4081,14.5927,106900.0],["2016-10-31",14.5526,14.5927,14.5045,14.5606,89300.0],["2016-11-01",14.5526,14.5526,14.376,14.4001,65000.0],["2016-11-02",14.4001,14.4242,14.3118,14.3198,63600.0],["2016-11-03",14.1834,14.1994,14.0871,14.1272,92200.0],["2016-11-04",14.1031,14.1593,14.0228,14.0469,119100.0],["2016-11-07",14.1272,14.1754,14.071,14.1754,255100.0],["2016-11-08",14.1673,14.2235,14.0309,14.1272,306000.0],["2016-11-09",13.9024,14.0389,13.8864,13.9827,118400.0],["2016-11-10",13.4369,13.485,13.2282,13.3325,143400.0],["2016-11-11",13.3406,13.4048,13.3004,13.3727,97400.0],["2016-11-14",13.0516,13.0837,12.9954,13.0195,120900.0],["2016-11-15",13.172,13.1881,13.0596,13.18,159500.0],["2016-11-16",13.5011,13.6295,13.485,13.485,184300.0],["2016-11-17",13.6215,13.6697,13.5493,13.5814,139400.0],["2016-11-18",13.6055,13.6376,13.5653,13.6055,108600.0],["2016-11-21",13.7258,13.7981,13.7178,13.782,266600.0],["2016-11-22",13.9827,13.9988,13.7901,13.8382,193900.0],["2016-11-23",13.9105,13.9345,13.8543,13.8784,177500.0],["2016-11-25",13.9907,14.0389,13.9667,14.0309,57700.0],["2016-11-28",13.9667,13.9747,13.8864,13.8944,83500.0],["2016-11-29",13.9586,14.055,13.9346,14.0068,91900.0],["2016-11-30",14.0309,14.0389,13.9024,13.9185,114400.0],["2016-12-01",13.8382,13.8623,13.7098,13.766,128000.0],["2016-12-02",13.6937,13.8463,13.6697,13.766,91900.0],["2016-12-05",13.8784,13.8944,13.766,13.8141,169300.0],["2016-12-06",13.782,13.8222,13.758,13.782,97900.0],["2016-12-07",13.6215,13.782,13.6054,13.774,137200.0],["2016-12-08",13.9345,13.9586,13.8141,13.8784,162300.0],["2016-12-09",14.0148,14.0951,14.0148,14.0871,129500.0],["2016-12-12",14.079,14.1111,13.9747,14.063,186500.0],["2016-12-13",14.2315,14.3038,14.2235,14.2235,165100.0],["2016-12-14",14.1192,14.2636,14.0228,14.0389,197100.0],["2016-12-15",14.0389,14.063,13.9586,14.0148,165700.0],["2016-12-16",14.071,14.1272,14.0469,14.079,235800.0],["2016-12-19",14.2155,14.2636,14.1754,14.1994,140000.0],["2016-12-20",14.1994,14.2396,14.1593,14.1994,136300.0],["2016-12-21",14.2235,14.3038,14.1834,14.1914,102800.0],["2016-12-22",14.2636,14.3359,14.2235,14.2315,135000.0],["2016-12-23",14.2556,14.2958,14.2235,14.2636,75700.0],["2016-12-27",14.2797,14.3279,14.2717,14.2877,64900.0],["2016-12-28",14.2396,14.2717,14.1994,14.2075,84800.0],["2016-12-29",14.2877,14.376,14.2877,14.3519,115500.0],["2016-12-30",14.4162,14.4483,14.36,14.4242,93600.0],["2017-01-03",14.3841,14.3921,14.3198,14.368,124600.0],["2017-01-04",14.2958,14.4001,14.2797,14.3921,98800.0],["2017-01-05",14.3198,14.5045,14.3198,14.4483,138800.0],["2017-01-06",14.3359,14.4402,14.3198,14.4081,121900.0],["2017-01-09",14.3359,14.4402,14.3118,14.4242,129300.0],["2017-01-10",14.368,14.3921,14.3359,14.3841,89200.0],["2017-01-11",14.3198,14.4322,14.2636,14.4242,115200.0],["2017-01-12",14.4563,14.5205,14.4322,14.5205,139200.0],["2017-01-13",14.4804,14.5285,14.4483,14.5205,96400.0],["2017-01-17",14.5366,14.6088,14.4964,14.5847,112300.0],["2017-01-18",14.2717,14.2958,14.1834,14.2476,133800.0],["2017-01-19",14.2155,14.2636,14.1593,14.2476,75000.0],["2017-01-20",14.2155,14.3359,14.2075,14.3359,78300.0],["2017-01-23",14.368,14.5366,14.368,14.5205,139900.0],["2017-01-24",14.376,14.4483,14.36,14.4162,179500.0],["2017-01-25",14.4643,14.5205,14.4322,14.5045,101600.0],["2017-01-26",14.4483,14.4483,14.3198,14.3519,85300.0],["2017-01-27",14.4723,14.5285,14.4322,14.4563,142200.0],["2017-01-30",14.4723,14.5446,14.4402,14.4964,116800.0],["2017-01-31",14.6409,14.673,14.6008,14.6168,250500.0],["2017-02-01",14.665,14.665,14.5526,14.6088,105900.0],["2017-02-02",14.7131,14.7693,14.665,14.7051,111100.0],["2017-02-03",14.7212,14.7854,14.7132,14.7453,173300.0],["2017-02-06",14.6891,14.7131,14.665,14.6891,60700.0],["2017-02-07",14.7854,14.8897,14.7774,14.8817,82500.0],["2017-02-08",14.8657,14.8978,14.8255,14.8657,95200.0],["2017-02-09",15.0021,15.0262,14.9459,14.97,75300.0],["2017-02-10",14.9299,14.9861,14.9138,14.954,75600.0],["2017-02-13",14.9861,15.0422,14.97,15.0182,72300.0],["2017-02-14",14.9379,14.97,14.8817,14.9058,78300.0],["2017-02-15",14.8336,15.0021,14.8336,15.0021,86400.0],["2017-02-16",14.9941,15.0583,14.97,15.0583,69400.0],["2017-02-17",15.0503,15.0904,15.0182,15.0744,76500.0],["2017-02-21",14.978,15.0824,14.9459,15.0824,153400.0],["2017-02-22",15.0101,15.0663,14.9941,15.0262,94300.0],["2017-02-23",15.2509,15.3874,15.2188,15.3071,150400.0],["2017-02-24",15.275,15.3071,15.2429,15.3071,346600.0],["2017-02-27",15.2028,15.3152,15.2028,15.2831,103600.0],["2017-02-28",15.275,15.3152,15.2429,15.259,141200.0],["2017-03-01",15.267,15.3312,15.2188,15.2188,218400.0],["2017-03-02",15.3473,15.3633,15.2831,15.3152,578900.0],["2017-03-03",15.2831,15.3473,15.2429,15.3312,153200.0],["2017-03-06",15.259,15.3071,15.2349,15.267,166400.0],["2017-03-07",15.2108,15.2349,15.1627,15.2028,121700.0],["2017-03-08",15.2349,15.2349,15.1546,15.1867,148700.0],["2017-03-09",15.2349,15.2991,15.2108,15.2831,148500.0],["2017-03-10",15.1867,15.2429,15.1546,15.2269,567400.0],["2017-03-13",15.2269,15.3392,15.2108,15.2911,246500.0],["2017-03-14",15.1707,15.2429,15.1626,15.1948,116800.0],["2017-03-15",15.2188,15.3633,15.2188,15.3473,234100.0],["2017-03-16",15.3874,15.4436,15.3633,15.4115,84900.0],["2017-03-17",15.3874,15.4837,15.3713,15.4596,126500.0],["2017-03-20",15.4837,15.4837,15.3794,15.4195,75300.0],["2017-03-21",15.5399,15.572,15.4677,15.4757,173300.0],["2017-03-22",15.5399,15.6122,15.5239,15.6122,126600.0],["2017-03-23",15.6523,15.7727,15.6443,15.7004,132100.0],["2017-03-24",15.7406,15.8128,15.7245,15.7727,136500.0],["2017-03-27",15.853,16.0617,15.8369,15.9011,133100.0],["2017-03-28",15.869,15.8931,15.8369,15.853,105200.0],["2017-03-29",15.7486,15.7968,15.7085,15.7807,95300.0],["2017-03-30",15.8209,15.861,15.7887,15.8209,109000.0],["2017-03-31",15.7887,15.9493,15.7647,15.8931,122500.0],["2017-04-03",15.8851,15.8851,15.7727,15.8449,126700.0],["2017-04-04",15.8449,15.9091,15.7887,15.8931,133400.0],["2017-04-05",15.8851,15.9734,15.861,15.869,108400.0],["2017-04-06",15.9413,15.9493,15.8449,15.861,88800.0],["2017-04-07",15.8369,15.9011,15.8369,15.869,90700.0],["2017-04-10",15.9493,16.0055,15.9252,15.9493,96700.0],["2017-04-11",16.0055,16.0617,15.9493,16.0536,95400.0],["2017-04-12",16.0857,16.158,16.0857,16.1419,91800.0],["2017-04-13",16.0938,16.1018,16.0215,16.0376,69500.0],["2017-04-17",16.0697,16.1419,16.0617,16.1419,59600.0],["2017-04-18",16.166,16.2623,16.1339,16.2463,97600.0],["2017-04-19",16.158,16.158,15.9814,16.0135,130000.0],["2017-04-20",16.158,16.2463,16.1339,16.2222,77800.0],["2017-04-21",16.2222,16.2864,16.1901,16.2463,102700.0],["2017-04-24",16.471,16.5593,16.4148,16.479,390300.0],["2017-04-25",16.4951,16.5914,16.4951,16.5433,87700.0],["2017-04-26",16.5751,16.6647,16.5751,16.5914,144700.0],["2017-04-27",16.681,16.7707,16.6566,16.7544,126300.0],["2017-04-28",16.7137,16.7381,16.6729,16.7055,59300.0],["2017-05-01",16.7463,16.7626,16.6647,16.6974,63500.0],["2017-05-02",16.8278,16.9093,16.7952,16.9012,67600.0],["2017-05-03",16.9093,16.9093,16.787,16.836,112600.0],["2017-05-04",16.8849,17.0235,16.8523,17.0153,99300.0],["2017-05-05",17.0153,17.1213,16.9909,17.1132,87500.0],["2017-05-08",17.0398,17.0398,16.9501,16.999,104800.0],["2017-05-09",17.0969,17.1621,17.0805,17.1539,87800.0],["2017-05-10",17.1784,17.1784,17.0805,17.1376,89100.0],["2017-05-11",17.0235,17.0887,16.9909,17.0805,77700.0],["2017-05-12",17.1784,17.2762,17.1539,17.2681,79700.0],["2017-05-15",17.1213,17.1865,17.1132,17.1621,75200.0],["2017-05-16",17.4393,17.4719,17.3904,17.4393,117100.0],["2017-05-17",17.4637,17.4637,17.2518,17.2681,77400.0],["2017-05-18",17.3007,17.3333,17.2028,17.2518,104400.0],["2017-05-19",17.4393,17.5045,17.4148,17.48,196600.0],["2017-05-22",17.5371,17.586,17.4393,17.48,131100.0],["2017-05-23",17.5371,17.6186,17.48,17.4882,111800.0],["2017-05-24",17.4719,17.5045,17.423,17.4719,135300.0],["2017-05-25",17.4556,17.4882,17.4311,17.48,94900.0],["2017-05-26",17.4637,17.4637,17.3904,17.4474,66600.0],["2017-05-30",17.4474,17.5045,17.4393,17.48,77900.0],["2017-05-31",17.6513,17.7654,17.6431,17.6757,127800.0],["2017-06-01",17.7736,17.8714,17.7572,17.8714,103300.0],["2017-06-02",17.7409,17.8632,17.7328,17.8632,124700.0],["2017-06-05",17.8877,17.8877,17.8143,17.8551,165700.0],["2017-06-06",17.8551,17.9203,17.8225,17.8877,112400.0],["2017-06-07",17.9611,18.0018,17.904,17.9774,96600.0],["2017-06-08",17.8632,17.8714,17.7491,17.8062,73600.0],["2017-06-09",17.7328,17.7572,17.5942,17.6676,106200.0],["2017-06-12",17.5942,17.5942,17.4963,17.5616,112400.0],["2017-06-13",17.5779,17.6186,17.5534,17.6105,92200.0],["2017-06-14",17.8632,17.8958,17.7246,17.7654,116100.0],["2017-06-15",17.586,17.7736,17.586,17.7328,80800.0],["2017-06-16",17.9122,18.0915,17.9122,18.0508,271700.0],["2017-06-19",17.9122,18.01,17.904,17.9855,100400.0],["2017-06-20",17.9203,17.9366,17.8306,17.8388,131000.0],["2017-06-21",17.8469,17.9122,17.8225,17.904,126400.0],["2017-06-22",17.7817,17.798,17.6757,17.7409,135900.0],["2017-06-23",17.8306,17.8958,17.7899,17.8877,79900.0],["2017-06-26",17.9692,18.0263,17.9448,17.9448,79400.0],["2017-06-27",17.7736,17.8795,17.7736,17.8306,99200.0],["2017-06-28",17.8877,17.9774,17.8632,17.9529,147400.0],["2017-06-29",17.6839,17.6839,17.5616,17.6513,114100.0],["2017-06-30",17.8388,17.9203,17.7572,17.8551,246800.0],["2017-07-03",17.6268,17.6757,17.6186,17.6268,63900.0],["2017-07-05",17.6431,17.7572,17.6105,17.7491,87900.0],["2017-07-06",17.4474,17.6186,17.4393,17.5534,78700.0],["2017-07-07",17.3741,17.4556,17.3414,17.4393,122000.0],["2017-07-10",17.3659,17.48,17.3659,17.4474,100300.0],["2017-07-11",17.1784,17.3251,17.1539,17.317,160700.0],["2017-07-12",17.423,17.5371,17.4067,17.5127,141100.0],["2017-07-13",17.5371,17.5697,17.5045,17.5616,60300.0],["2017-07-14",17.6431,17.7654,17.6105,17.7246,76300.0],["2017-07-17",17.6023,17.6757,17.586,17.6023,83000.0],["2017-07-18",17.5534,17.6757,17.5534,17.6513,113300.0],["2017-07-19",17.6431,17.7491,17.6268,17.7246,80800.0],["2017-07-20",17.7491,17.8877,17.7246,17.8469,94500.0],["2017-07-21",17.7899,17.8306,17.6594,17.7735,106600.0],["2017-07-24",17.5942,17.7002,17.5616,17.6594,103400.0],["2017-07-25",17.7735,17.7735,17.6186,17.6757,77600.0],["2017-07-26",17.6676,17.7899,17.6349,17.7654,90700.0],["2017-07-27",18.0997,18.116,17.9529,18.0263,94500.0],["2017-07-28",18.0344,18.0752,17.9122,17.9285,588600.0],["2017-07-31",18.0181,18.0671,17.9855,18.0263,127400.0],["2017-08-01",18.1894,18.2301,18.1078,18.1241,65000.0],["2017-08-02",18.1266,18.1676,18.0609,18.0855,108800.0],["2017-08-03",18.1676,18.2005,18.0773,18.1102,609000.0],["2017-08-04",18.1676,18.1758,18.0855,18.143,147200.0],["2017-08-07",18.1184,18.1348,18.0445,18.1102,99300.0],["2017-08-08",18.0527,18.102,17.9296,17.9542,84900.0],["2017-08-09",17.946,18.0691,17.946,18.0199,111600.0],["2017-08-10",17.9542,17.9788,17.8475,17.8639,71100.0],["2017-08-11",17.79,17.8885,17.7654,17.8311,160900.0],["2017-08-14",17.8064,17.8885,17.7654,17.8557,71400.0],["2017-08-15",17.831,17.8967,17.7982,17.8803,48900.0],["2017-08-16",17.9952,18.1184,17.9706,18.0691,75500.0],["2017-08-17",18.0938,18.1512,18.0445,18.0609,83300.0],["2017-08-18",17.9296,17.9296,17.7654,17.8803,178500.0],["2017-08-21",17.8803,17.946,17.7982,17.9131,102800.0],["2017-08-22",17.9706,18.0034,17.9378,17.9788,71100.0],["2017-08-23",17.9296,17.9378,17.8475,17.8885,62300.0],["2017-08-24",17.9131,17.9296,17.8228,17.8721,69700.0],["2017-08-25",17.8146,17.8721,17.7736,17.8228,86100.0],["2017-08-28",17.8885,17.8885,17.8228,17.8557,69500.0],["2017-08-29",17.8393,17.8885,17.8228,17.8803,63100.0],["2017-08-30",17.8721,17.8967,17.8393,17.8557,94900.0],["2017-08-31",17.9624,18.2333,17.946,18.2005,151300.0],["2017-09-01",18.2744,18.299,18.1758,18.1758,96200.0],["2017-09-05",18.1512,18.2251,18.102,18.1841,93500.0],["2017-09-06",18.1102,18.143,18.0445,18.102,99400.0],["2017-09-07",18.2415,18.3072,18.2333,18.2908,50900.0],["2017-09-08",18.3154,18.4057,18.3072,18.3811,81200.0],["2017-09-11",18.4796,18.5206,18.455,18.4878,44700.0],["2017-09-12",18.5289,18.5535,18.4796,18.5206,68100.0],["2017-09-13",18.5289,18.5289,18.3565,18.3893,78700.0],["2017-09-14",18.4714,18.5042,18.4139,18.4468,101100.0],["2017-09-15",18.4878,18.5206,18.4221,18.4468,89700.0],["2017-09-18",18.4303,18.496,18.34,18.3811,78000.0],["2017-09-19",18.4386,18.4386,18.2908,18.3647,71300.0],["2017-09-20",18.3483,18.4139,18.2333,18.3236,92800.0],["2017-09-21",18.1102,18.2826,18.1102,18.2497,80400.0],["2017-09-22",18.2333,18.2662,18.1923,18.2497,122700.0],["2017-09-25",18.2744,18.3154,18.2169,18.2744,90100.0],["2017-09-26",18.1102,18.1758,18.102,18.1758,98600.0],["2017-09-27",17.9296,18.0035,17.8967,17.987,124200.0],["2017-09-28",18.0527,18.2579,18.0445,18.2251,75500.0],["2017-09-29",18.2087,18.3647,18.1758,18.3482,65100.0],["2017-10-02",18.4386,18.5207,18.4221,18.5042,65800.0],["2017-10-03",18.4139,18.4796,18.3811,18.4468,69400.0],["2017-10-04",18.4878,18.5124,18.4303,18.496,126500.0],["2017-10-05",18.4714,18.496,18.4139,18.4796,152900.0],["2017-10-06",18.3318,18.5371,18.3236,18.5124,155400.0],["2017-10-09",18.5206,18.5617,18.455,18.5371,98000.0],["2017-10-10",18.6438,18.6766,18.5863,18.652,86600.0],["2017-10-11",18.5863,18.6274,18.5453,18.6274,90700.0],["2017-10-12",18.611,18.7916,18.5781,18.7341,70100.0],["2017-10-13",18.6684,18.7095,18.6356,18.6684,94900.0],["2017-10-16",18.5699,18.6356,18.5535,18.6027,57200.0],["2017-10-17",18.5453,18.5945,18.5124,18.5781,87200.0],["2017-10-18",18.5781,18.7177,18.5781,18.7013,111100.0],["2017-10-19",18.6274,18.7095,18.5945,18.652,71000.0],["2017-10-20",18.6848,18.7013,18.6027,18.6356,98900.0],["2017-10-23",18.6192,18.652,18.5863,18.5945,83600.0],["2017-10-24",18.6438,18.6766,18.6192,18.6274,59800.0],["2017-10-25",18.7013,18.7177,18.5699,18.611,73800.0],["2017-10-26",18.9147,19.0953,18.9065,19.0132,100500.0],["2017-10-27",18.9147,18.9886,18.8737,18.9558,83200.0],["2017-10-30",19.0461,19.0953,19.0296,19.0543,79200.0],["2017-10-31",19.161,19.2185,19.1282,19.202,70900.0],["2017-11-01",19.1446,19.1446,18.8983,18.9393,85000.0],["2017-11-02",18.849,18.849,18.6848,18.7834,100300.0],["2017-11-03",19.005,19.0132,18.9229,19.005,71700.0],["2017-11-06",18.9475,19.0214,18.9311,19.0214,68500.0],["2017-11-07",18.9558,18.9722,18.8901,18.9311,60700.0],["2017-11-08",18.8162,18.9804,18.808,18.9558,72100.0],["2017-11-09",18.8901,18.964,18.8654,18.9393,78400.0],["2017-11-10",18.9804,18.9886,18.9229,18.9722,58800.0],["2017-11-13",18.9065,18.9804,18.8901,18.9558,65100.0],["2017-11-14",19.0296,19.0789,19.005,19.0378,80500.0],["2017-11-15",18.9804,19.0132,18.9475,18.9722,226800.0],["2017-11-16",19.1364,19.2102,19.0132,19.1938,400500.0],["2017-11-17",19.1528,19.1692,19.1117,19.161,100900.0],["2017-11-20",19.3662,19.4155,19.3334,19.3744,81400.0],["2017-11-21",19.4483,19.4894,19.4401,19.4812,87300.0],["2017-11-22",19.514,19.5304,19.3991,19.4894,75800.0],["2017-11-24",19.5797,19.6371,19.5633,19.6125,44100.0],["2017-11-27",19.67,19.67,19.514,19.5633,76800.0],["2017-11-28",19.5879,19.711,19.5633,19.711,100500.0],["2017-11-29",19.7028,19.7274,19.5222,19.5633,101000.0],["2017-11-30",19.4483,19.5633,19.4319,19.5058,105200.0],["2017-12-01",19.3991,19.4073,19.2677,19.3909,97300.0],["2017-12-04",19.4401,19.4647,19.2595,19.2923,73100.0],["2017-12-05",19.2595,19.3006,19.2102,19.2513,86200.0],["2017-12-06",19.3005,19.358,19.2759,19.317,122200.0],["2017-12-07",19.317,19.3252,19.2185,19.3006,107500.0],["2017-12-08",19.1117,19.2185,19.0625,19.2102,128000.0],["2017-12-11",19.1117,19.1938,19.1035,19.1856,115500.0],["2017-12-12",19.0707,19.1364,18.9229,19.1282,439100.0],["2017-12-13",19.3088,19.4073,19.2841,19.3252,312500.0],["2017-12-14",19.4401,19.4483,19.3416,19.3498,119400.0],["2017-12-15",19.2185,19.2923,19.161,19.2595,171500.0],["2017-12-18",19.4073,19.4483,19.3006,19.3334,133300.0],["2017-12-19",19.2185,19.2513,19.1528,19.2185,97000.0],["2017-12-20",19.3416,19.3416,19.2431,19.2595,118400.0],["2017-12-21",19.2349,19.3252,19.2102,19.2677,79300.0],["2017-12-22",19.2431,19.358,19.2431,19.2595,77800.0],["2017-12-26",19.2102,19.3334,19.1364,19.3006,61700.0],["2017-12-27",19.3744,19.4155,19.317,19.3662,81800.0],["2017-12-28",19.4647,19.4894,19.3662,19.3909,118300.0],["2017-12-29",19.514,19.5468,19.4565,19.4565,69300.0],["2018-01-02",19.358,19.4319,19.2677,19.4155,106400.0],["2018-01-03",19.358,19.4073,19.2267,19.3006,102700.0],["2018-01-04",19.3088,19.4483,19.2923,19.4319,115700.0],["2018-01-05",19.358,19.514,19.3498,19.4976,269500.0],["2018-01-08",19.2431,19.4155,19.2185,19.4073,955400.0],["2018-01-09",19.1938,19.2513,19.1282,19.2349,385200.0],["2018-01-10",19.0707,19.0707,18.9229,19.005,408200.0],["2018-01-11",18.8162,18.8983,18.7751,18.808,565700.0],["2018-01-12",18.9311,19.0871,18.9311,19.0543,225500.0],["2018-01-16",18.9229,19.1035,18.9229,19.0296,244700.0],["2018-01-17",18.9393,19.1364,18.9147,19.0543,296500.0],["2018-01-18",18.849,18.9393,18.808,18.9147,288800.0],["2018-01-19",19.0625,19.1446,19.005,19.1199,194600.0],["2018-01-22",18.6192,18.7916,18.5863,18.7834,261700.0],["2018-01-23",18.8244,18.8572,18.7423,18.8162,176200.0],["2018-01-24",18.9311,18.9722,18.5699,18.5945,2247900.0],["2018-01-25",18.5945,18.6848,18.2497,18.652,2659400.0],["2018-01-26",18.3154,18.455,18.2579,18.4386,690700.0],["2018-01-29",18.2005,18.3236,18.1348,18.2333,993700.0],["2018-01-30",18.3236,18.3483,17.987,18.1184,2593700.0],["2018-01-31",18.1759,18.2744,17.8885,17.987,865700.0],["2018-02-01",17.5848,17.9131,17.5601,17.8721,513200.0],["2018-02-02",17.6915,17.749,17.634,17.6422,494400.0],["2018-02-05",17.4206,17.4452,17.0019,17.0019,489700.0],["2018-02-06",16.9198,17.2318,16.8787,17.2071,535100.0],["2018-02-07",17.1907,17.3713,17.125,17.1332,524100.0],["2018-02-08",17.2153,17.2153,16.8131,16.8213,290700.0],["2018-02-09",17.1579,17.2153,16.731,17.0265,408400.0],["2018-02-12",17.0429,17.1168,16.9937,17.084,305200.0],["2018-02-13",16.8459,16.9691,16.6981,16.928,534300.0],["2018-02-14",16.731,17.1004,16.7146,17.0758,376900.0],["2018-02-15",17.0183,17.1989,16.9937,17.1989,583600.0],["2018-02-16",17.24,17.4698,17.1907,17.2153,630700.0],["2018-02-20",17.2235,17.3056,17.0347,17.1414,793600.0],["2018-02-21",17.5519,17.5683,17.2728,17.2728,653700.0],["2018-02-22",17.281,17.3877,17.1743,17.2482,1197900.0],["2018-02-23",17.3713,17.5766,17.2974,17.5683,554600.0],["2018-02-26",17.3221,17.3713,17.1415,17.3549,364800.0],["2018-02-27",17.1989,17.2646,17.0429,17.0594,290000.0],["2018-02-28",17.0594,17.125,16.9608,16.9608,342700.0],["2018-03-01",16.9116,16.9198,16.7146,16.8049,245700.0],["2018-03-02",16.772,16.8459,16.6735,16.8295,240600.0],["2018-03-05",16.8049,16.9855,16.7884,16.9691,308500.0],["2018-03-06",17.0594,17.1086,16.9937,17.084,158900.0],["2018-03-07",17.0594,17.1497,17.0019,17.125,132200.0],["2018-03-08",17.2071,17.281,17.1579,17.2235,198100.0],["2018-03-09",17.2728,17.3631,17.2153,17.3467,208700.0],["2018-03-12",17.3631,17.5191,17.3631,17.5027,271100.0],["2018-03-13",17.3549,17.3713,17.1907,17.2728,305300.0],["2018-03-14",17.3303,17.3385,17.1415,17.2482,239500.0],["2018-03-15",17.2071,17.3221,17.1825,17.2235,176800.0],["2018-03-16",17.1989,17.2153,17.1168,17.1989,412800.0],["2018-03-19",17.1415,17.3139,17.1332,17.2235,219800.0],["2018-03-20",17.1168,17.1743,17.0429,17.1004,183200.0],["2018-03-21",17.0347,17.084,16.9691,17.0183,228200.0],["2018-03-22",16.9116,17.0101,16.8541,16.8541,219900.0],["2018-03-23",16.9198,16.9198,16.6899,16.6899,240200.0],["2018-03-26",16.9608,16.9608,16.731,16.9116,247200.0],["2018-03-27",17.0429,17.0758,16.8295,16.8787,201300.0],["2018-03-28",17.1086,17.1579,16.9773,17.0347,181500.0],["2018-03-29",17.0594,17.1743,16.9691,17.1497,443400.0],["2018-04-02",17.125,17.1743,16.9526,17.0101,286400.0],["2018-04-03",17.0676,17.125,16.9855,17.1168,537700.0],["2018-04-04",17.0511,17.3221,17.0183,17.3056,538500.0],["2018-04-05",17.4124,17.7243,17.3959,17.6833,2368000.0],["2018-04-06",17.6587,17.79,17.6176,17.6422,253200.0],["2018-04-09",17.8639,17.9296,17.7736,17.7736,201200.0],["2018-04-10",18.0363,18.1184,17.9952,18.0281,263400.0],["2018-04-11",17.987,18.0445,17.9049,17.9131,235800.0],["2018-04-12",17.79,17.8146,17.749,17.7818,150300.0],["2018-04-13",17.8885,17.9542,17.8475,17.8967,149100.0],["2018-04-16",18.0034,18.0034,17.8475,17.9542,120800.0],["2018-04-17",17.9049,17.9952,17.8721,17.9706,220500.0],["2018-04-18",17.7407,17.9378,17.7325,17.8885,177200.0],["2018-04-19",18.102,18.143,17.8885,17.946,214600.0],["2018-04-20",17.9788,18.0363,17.9378,17.9542,331800.0],["2018-04-23",17.8803,17.9542,17.8393,17.8885,206600.0],["2018-04-24",17.9952,18.0691,17.9214,17.946,313100.0],["2018-04-25",17.946,18.0034,17.9049,17.9378,208400.0],["2018-04-26",18.1618,18.2036,18.1116,18.1785,185200.0],["2018-04-27",18.0615,18.1534,18.0197,18.1283,130300.0],["2018-04-30",18.0865,18.1534,18.0698,18.0698,108500.0],["2018-05-01",18.1116,18.1116,17.9612,18.0113,116900.0],["2018-05-02",18.0197,18.0531,17.8943,17.9027,102200.0],["2018-05-03",17.9027,17.9361,17.8024,17.911,119600.0],["2018-05-04",17.9779,18.0698,17.9528,18.0364,123000.0],["2018-05-07",18.0531,18.0949,17.9779,18.0531,120100.0],["2018-05-08",17.9946,18.1618,17.9612,18.145,292600.0],["2018-05-09",18.1033,18.2119,18.0865,18.1701,147000.0],["2018-05-10",18.2871,18.3456,18.2621,18.3122,154700.0],["2018-05-11",18.237,18.2621,18.1868,18.2036,126400.0],["2018-05-14",18.0865,18.1534,17.9946,18.0113,1292700.0],["2018-05-15",17.9194,18.0531,17.8943,18.0364,483500.0],["2018-05-16",17.911,18.1116,17.911,18.0865,1526300.0],["2018-05-17",18.12,18.354,18.0698,18.3122,959100.0],["2018-05-18",18.4125,18.4543,18.3707,18.4376,723900.0],["2018-05-21",18.6047,18.705,18.5964,18.6632,274400.0],["2018-05-22",18.7134,18.7385,18.5964,18.6131,108800.0],["2018-05-23",18.5128,18.5713,18.4292,18.5379,305900.0],["2018-05-24",18.5295,18.5629,18.4627,18.5295,324600.0],["2018-05-25",18.588,18.6967,18.5212,18.5629,1484000.0],["2018-05-29",18.3456,18.4125,18.2704,18.3373,306600.0],["2018-05-30",18.3958,18.5128,18.3707,18.4961,105400.0],["2018-05-31",18.7134,18.7468,18.5713,18.6465,335800.0],["2018-06-01",18.6382,18.705,18.5797,18.68,198800.0],["2018-06-04",18.822,18.8722,18.7886,18.8471,104200.0],["2018-06-05",18.9641,19.0143,18.8889,18.9558,653700.0],["2018-06-06",19.0895,19.1814,19.0393,19.1731,153600.0],["2018-06-07",19.0728,19.148,18.9892,19.1313,1079700.0],["2018-06-08",19.0979,19.1313,18.9976,19.1146,1334500.0],["2018-06-11",19.1647,19.3152,19.1396,19.2567,294400.0],["2018-06-12",19.0644,19.1313,19.0143,19.0728,340400.0],["2018-06-13",18.9725,18.9808,18.8137,18.8722,279400.0],["2018-06-14",18.1618,18.3289,18.1534,18.2453,440400.0],["2018-06-15",18.3874,18.4459,18.2955,18.4376,331700.0],["2018-06-18",18.1785,18.3624,18.1367,18.2871,206900.0],["2018-06-19",17.9361,18.0364,17.9027,18.0113,277500.0],["2018-06-20",18.0698,18.0865,17.9445,18.028,152400.0],["2018-06-21",18.2119,18.2453,18.0448,18.0531,195300.0],["2018-06-22",18.3791,18.4041,18.2955,18.3456,155300.0],["2018-06-25",18.1785,18.1868,18.0531,18.1367,170500.0],["2018-06-26",17.9027,18.1033,17.7773,18.0698,1088200.0],["2018-06-27",17.8525,17.9277,17.7355,17.7857,1434300.0],["2018-06-28",17.7689,17.9695,17.7522,17.9277,323200.0],["2018-06-29",18.1868,18.2537,18.1534,18.1701,229700.0],["2018-07-02",17.8943,18.0448,17.8776,18.028,219600.0],["2018-07-03",18.2537,18.2621,18.1618,18.1618,103700.0],["2018-07-05",18.3122,18.3624,18.2286,18.3456,157900.0],["2018-07-06",18.6632,18.68,18.5629,18.6131,203000.0],["2018-07-09",18.6298,18.6465,18.5379,18.5797,129700.0],["2018-07-10",18.5546,18.6298,18.5212,18.6047,146700.0],["2018-07-11",18.6047,18.6716,18.5212,18.588,155800.0],["2018-07-12",18.9391,18.9474,18.8388,18.8806,177500.0],["2018-07-13",18.9892,19.031,18.9474,18.9976,154200.0],["2018-07-16",19.0059,19.0477,18.9307,18.9725,213200.0],["2018-07-17",18.9808,19.0728,18.9391,18.9892,176400.0],["2018-07-18",18.9223,18.9808,18.8806,18.8806,121400.0],["2018-07-19",18.7468,18.8638,18.7468,18.8053,110400.0],["2018-07-20",18.8638,18.9892,18.8471,18.9056,134500.0],["2018-07-23",18.9474,18.9474,18.8137,18.822,190100.0],["2018-07-24",18.8137,18.8471,18.68,18.7552,174300.0],["2018-07-25",18.68,18.822,18.5212,18.7803,137400.0],["2018-07-26",19.0895,19.1146,18.9223,18.9558,150200.0],["2018-07-27",18.7886,18.7886,18.6215,18.6549,166500.0],["2018-07-30",18.5964,18.5964,18.4459,18.4877,127900.0],["2018-07-31",18.4041,18.4292,18.3373,18.3456,170900.0],["2018-08-01",18.3624,18.4041,18.2955,18.3707,178500.0],["2018-08-02",18.2806,18.3732,18.2554,18.3227,118900.0],["2018-08-03",18.4574,18.5332,18.4153,18.4659,133400.0],["2018-08-06",18.4069,18.4995,18.3817,18.4659,99900.0],["2018-08-07",18.4995,18.5417,18.3985,18.4238,107700.0],["2018-08-08",18.4995,18.5416,18.4574,18.4743,87100.0],["2018-08-09",18.5753,18.5838,18.4659,18.4827,92500.0],["2018-08-10",18.2554,18.2975,18.1375,18.1964,195100.0],["2018-08-13",18.2301,18.2975,18.1627,18.2217,243200.0],["2018-08-14",18.2385,18.2385,18.1627,18.2133,159400.0],["2018-08-15",18.087,18.1375,17.9522,18.1122,121100.0],["2018-08-16",18.2301,18.3564,18.2217,18.2385,144000.0],["2018-08-17",18.3059,18.449,18.289,18.4238,139500.0],["2018-08-20",18.5669,18.6006,18.5164,18.5416,125900.0],["2018-08-21",18.609,18.6595,18.5332,18.6595,269000.0],["2018-08-22",18.7606,18.8195,18.7185,18.7774,174100.0],["2018-08-23",18.7269,18.7858,18.6764,18.7774,288600.0],["2018-08-24",18.7185,18.87,18.7101,18.8111,249300.0],["2018-08-27",18.8448,18.9963,18.8448,18.9963,109400.0],["2018-08-28",19.0469,19.0637,18.9206,18.9458,120800.0],["2018-08-29",19.0132,19.1227,19.0048,19.0806,91900.0],["2018-08-30",18.9374,19.0216,18.9037,18.9542,101100.0],["2018-08-31",18.8448,18.87,18.6848,18.7774,89400.0],["2018-09-04",18.6174,18.7269,18.5501,18.7016,107700.0],["2018-09-05",18.5669,18.6006,18.4322,18.4743,118000.0],["2018-09-06",18.5753,18.6259,18.3648,18.3901,174200.0],["2018-09-07",18.1291,18.1627,17.868,17.8849,404200.0],["2018-09-10",18.2806,18.3059,18.1712,18.2722,194200.0],["2018-09-11",18.0954,18.1375,18.0112,18.0448,390500.0],["2018-09-12",17.9775,18.0112,17.8259,17.868,248100.0],["2018-09-13",17.7417,17.8343,17.6238,17.6491,239500.0],["2018-09-14",17.6238,17.6659,17.4302,17.4554,253800.0],["2018-09-17",17.4133,17.447,17.3207,17.3712,315400.0],["2018-09-18",17.1354,17.1691,17.0344,17.0344,230500.0],["2018-09-19",16.7902,16.8155,16.6302,16.6976,360200.0],["2018-09-20",17.186,17.2954,17.0597,17.287,453100.0],["2018-09-21",17.1523,17.1944,17.0512,17.0597,335700.0],["2018-09-24",17.3207,17.346,17.127,17.1354,556300.0],["2018-09-25",17.3881,17.4133,17.2533,17.2786,396500.0],["2018-09-26",17.3375,17.5144,17.3291,17.3628,363700.0],["2018-09-27",17.6154,17.7417,17.4638,17.4638,357600.0],["2018-09-28",17.6238,17.7333,17.5565,17.6238,423000.0],["2018-10-01",17.8596,17.8849,17.607,17.6912,411400.0],["2018-10-02",17.5059,17.5396,17.3881,17.4049,357400.0],["2018-10-03",17.6743,17.8007,17.5986,17.6322,426300.0],["2018-10-04",17.1018,17.1186,16.8744,16.967,453700.0],["2018-10-05",16.9165,17.0091,16.8744,16.9081,277000.0],["2018-10-08",16.7902,16.8576,16.6892,16.7313,307100.0],["2018-10-09",16.605,16.8407,16.605,16.706,522100.0],["2018-10-10",16.6555,16.6639,16.3776,16.3776,930900.0],["2018-10-11",16.7481,16.7818,16.4029,16.4871,1841700.0],["2018-10-12",16.6723,16.6807,16.4702,16.5797,1690400.0],["2018-10-15",16.605,16.7902,16.5965,16.6807,780600.0],["2018-10-16",17.0512,17.0933,16.9586,17.0176,396700.0],["2018-10-17",16.7818,16.8071,16.6892,16.7565,389700.0],["2018-10-18",16.8828,16.8828,16.5629,16.605,336600.0],["2018-10-19",16.6807,16.7649,16.6471,16.706,229700.0],["2018-10-22",16.5797,16.6555,16.4871,16.605,291900.0],["2018-10-23",16.5965,16.6807,16.4871,16.6134,225400.0],["2018-10-24",16.6976,16.7144,16.445,16.4534,208500.0],["2018-10-25",16.8155,16.8239,16.6723,16.6892,431400.0],["2018-10-26",16.7144,16.7144,16.3187,16.5123,317200.0],["2018-10-29",16.7565,16.7649,16.2766,16.4113,332500.0],["2018-10-30",16.2934,16.4029,16.1924,16.2934,287200.0],["2018-10-31",16.6723,16.8744,16.5544,16.5544,549700.0],["2018-11-01",16.7481,16.8155,16.6807,16.765,524800.0],["2018-11-02",16.8407,16.9249,16.6555,16.706,362400.0],["2018-11-05",16.7818,16.8913,16.7734,16.8407,238100.0],["2018-11-06",16.7313,16.8239,16.7228,16.807,198400.0],["2018-11-07",16.9249,17.0849,16.8913,17.0597,160500.0],["2018-11-08",17.0176,17.0344,16.8407,16.8997,258700.0],["2018-11-09",17.0007,17.1691,16.9923,17.1439,974100.0],["2018-11-12",16.967,17.127,16.9081,17.026,1228100.0],["2018-11-13",17.2533,17.3291,17.1102,17.1775,940600.0],["2018-11-14",17.447,17.5817,17.3965,17.5228,2787200.0],["2018-11-15",17.5817,17.6659,17.4891,17.6407,879500.0],["2018-11-16",17.5565,17.7417,17.5144,17.7333,2644400.0],["2018-11-19",17.7754,17.8428,17.5396,17.6491,693800.0],["2018-11-20",17.346,17.6407,17.287,17.5144,1360500.0],["2018-11-21",17.3881,17.6322,17.3881,17.4975,958000.0],["2018-11-23",17.6575,17.9101,17.6407,17.7922,823800.0],["2018-11-26",17.7922,17.868,17.7501,17.8512,407300.0],["2018-11-27",17.6828,17.7333,17.6322,17.708,441200.0],["2018-11-28",17.8764,18.0112,17.7586,17.9943,389100.0],["2018-11-29",17.8764,17.9606,17.8007,17.868,311500.0],["2018-11-30",17.7249,17.7501,17.5902,17.6659,279500.0],["2018-12-03",17.9185,18.0112,17.868,17.9017,379300.0],["2018-12-04",17.8428,17.8596,17.4807,17.5059,352000.0],["2018-12-06",17.186,17.2449,17.0091,17.2196,506500.0],["2018-12-07",17.3965,17.4723,17.2365,17.287,311500.0],["2018-12-10",17.1354,17.1523,16.866,17.1018,470600.0],["2018-12-11",17.2028,17.2618,16.9923,17.0512,638800.0],["2018-12-12",17.3628,17.447,17.2449,17.2618,252300.0],["2018-12-13",17.2702,17.3712,17.2365,17.287,287100.0],["2018-12-14",17.3123,17.3796,17.186,17.2449,285900.0],["2018-12-17",17.6323,17.6407,17.1944,17.2533,543900.0],["2018-12-18",17.1691,17.2449,17.0344,17.0765,357600.0],["2018-12-19",17.2365,17.3207,17.026,17.0765,460500.0],["2018-12-20",17.3965,17.4049,17.0176,17.1354,522700.0],["2018-12-21",16.8913,16.9502,16.6723,16.6892,564500.0],["2018-12-24",16.5544,16.9165,16.5544,16.706,340800.0],["2018-12-26",16.6976,17.026,16.6723,17.0091,387800.0],["2018-12-27",16.8407,17.1102,16.7818,17.1018,935700.0],["2018-12-28",17.3628,17.4217,17.2618,17.3375,340900.0],["2018-12-31",17.3965,17.447,17.2112,17.2786,406000.0],["2019-01-02",17.2365,17.3123,17.1607,17.3123,449500.0],["2019-01-03",17.1354,17.2197,17.1018,17.1186,280600.0],["2019-01-04",17.1775,17.5817,17.1691,17.548,325900.0],["2019-01-07",17.548,17.7249,17.4807,17.6912,314900.0],["2019-01-08",17.8428,17.8764,17.7417,17.8764,313600.0],["2019-01-09",17.6912,17.7754,17.607,17.6996,481800.0],["2019-01-10",17.6238,17.8007,17.5901,17.7922,282800.0],["2019-01-11",17.6659,17.8764,17.6323,17.8175,307300.0],["2019-01-14",17.6407,17.7165,17.5901,17.6238,607900.0],["2019-01-15",17.548,17.7333,17.5312,17.7165,272500.0],["2019-01-16",17.7838,18.0448,17.7838,17.9859,1527000.0],["2019-01-17",18.0112,18.1712,17.9859,18.1122,2420200.0],["2019-01-18",18.2554,18.3311,18.1627,18.2469,390100.0],["2019-01-22",18.3732,18.4069,18.2554,18.3732,465200.0],["2019-01-23",18.3648,18.3817,18.2048,18.348,281400.0],["2019-01-24",18.1291,18.188,18.0448,18.1291,336800.0],["2019-01-25",18.0448,18.1038,17.9691,18.0701,359800.0],["2019-01-28",17.8933,18.0533,17.8764,18.028,392900.0],["2019-01-29",18.2722,18.3564,18.2048,18.3059,724200.0],["2019-01-30",18.4995,18.5164,18.3732,18.4911,293000.0],["2019-01-31",18.5837,18.6932,18.5501,18.6764,291200.0],["2019-02-01",18.7101,18.8027,18.6427,18.7269,206600.0],["2019-02-04",18.8027,18.9037,18.7774,18.9037,349100.0],["2019-02-05",18.9879,19.0553,18.9121,18.9795,275800.0],["2019-02-06",18.8279,18.8448,18.7437,18.8364,803700.0],["2019-02-07",18.8364,18.8364,18.5837,18.6511,591600.0],["2019-02-08",18.7774,18.929,18.7353,18.929,216000.0],["2019-02-11",18.7858,18.9121,18.7858,18.8532,277800.0],["2019-02-12",18.8027,18.87,18.7185,18.8364,169700.0],["2019-02-13",18.6932,18.7943,18.6764,18.7774,266700.0],["2019-02-14",18.8111,18.8953,18.7943,18.8279,218300.0],["2019-02-15",18.7774,18.7774,18.6427,18.7606,380800.0],["2019-02-19",18.3732,18.5753,18.3564,18.5585,500900.0],["2019-02-20",18.5248,18.668,18.4911,18.5922,312100.0],["2019-02-21",19.3837,19.4763,19.3079,19.4258,375500.0],["2019-02-22",19.3668,19.5858,19.3584,19.5521,288900.0],["2019-02-25",19.3247,19.4258,19.2826,19.3163,560500.0],["2019-02-26",19.2574,19.4426,19.2321,19.3668,306600.0],["2019-02-27",19.2826,19.35,19.2574,19.3079,424000.0],["2019-02-28",19.2826,19.4931,19.2826,19.4089,270900.0],["2019-03-01",18.1964,18.289,17.9101,18.0196,589500.0],["2019-03-04",18.348,18.3648,18.1459,18.3396,922600.0],["2019-03-05",18.3817,18.4238,18.3227,18.3817,491900.0],["2019-03-06",18.6174,18.6848,18.3564,18.4153,953300.0],["2019-03-07",18.4238,18.4406,18.2469,18.3143,429200.0],["2019-03-08",18.1206,18.1543,18.0701,18.1291,348000.0],["2019-03-11",18.1459,18.3817,18.1375,18.3311,293000.0],["2019-03-12",18.3648,18.4322,18.3059,18.3311,208100.0],["2019-03-13",18.4406,18.4659,18.3227,18.3396,432800.0],["2019-03-14",18.7185,18.7606,18.6006,18.6006,390400.0],["2019-03-15",18.6764,18.7943,18.5837,18.6764,396900.0],["2019-03-18",18.6259,18.6848,18.6006,18.6174,322400.0],["2019-03-19",18.5669,18.5922,18.3648,18.3985,778600.0],["2019-03-20",18.1543,18.2133,18.0533,18.1543,373300.0],["2019-03-21",18.0954,18.1711,18.0027,18.1038,322500.0],["2019-03-22",17.9606,18.0954,17.9185,17.9943,246000.0],["2019-03-25",17.8933,17.9775,17.8512,17.9438,295000.0],["2019-03-26",18.1375,18.2217,18.0954,18.188,333400.0],["2019-03-27",18.0869,18.1543,18.0364,18.0954,529700.0],["2019-03-28",18.0112,18.1122,17.9522,18.0533,488100.0],["2019-03-29",18.1375,18.1459,18.0196,18.0617,418100.0],["2019-04-01",18.1796,18.2133,18.0785,18.1796,284600.0],["2019-04-02",18.3143,18.3396,18.2133,18.3059,312500.0],["2019-04-03",18.3564,18.449,18.3227,18.3901,252900.0],["2019-04-04",18.5164,18.5416,18.3564,18.4069,310700.0],["2019-04-05",18.348,18.4406,18.3311,18.348,201700.0],["2019-04-08",18.4659,18.4659,18.3143,18.3564,191300.0],["2019-04-09",18.2722,18.2722,18.1291,18.1375,196000.0],["2019-04-10",18.2132,18.2975,18.1711,18.2554,180500.0],["2019-04-11",18.3648,18.3985,18.2975,18.3059,249600.0],["2019-04-12",18.1206,18.1711,18.0533,18.1459,216000.0],["2019-04-15",18.1964,18.2806,18.1627,18.2133,339700.0],["2019-04-16",18.3564,18.3901,18.289,18.348,480500.0],["2019-04-17",18.4574,18.6259,18.4406,18.609,194500.0],["2019-04-18",18.6006,18.7101,18.6006,18.668,220700.0],["2019-04-22",18.6511,18.668,18.5416,18.6006,148700.0],["2019-04-23",18.8195,18.9542,18.6764,18.7774,1342700.0],["2019-04-24",18.9121,18.9879,18.8111,18.8364,608600.0],["2019-04-25",18.87,18.9458,18.8279,18.8448,305300.0],["2019-04-26",19.0553,19.249,19.03,19.2153,343600.0],["2019-04-29",19.1395,19.19,19.1142,19.1479,212000.0],["2019-04-30",19.1984,19.3332,19.19,19.3163,237000.0],["2019-05-01",19.3668,19.4089,19.249,19.2658,332700.0],["2019-05-02",19.1005,19.1604,19.0491,19.1176,644700.0],["2019-05-03",19.3403,19.5202,19.3146,19.4859,557800.0],["2019-05-06",19.3232,19.4517,19.1947,19.3146,782600.0],["2019-05-07",19.3232,19.3232,19.0834,19.1262,689600.0],["2019-05-08",19.3232,19.4517,19.2889,19.4003,509300.0],["2019-05-09",19.3061,19.3489,19.229,19.3489,357500.0],["2019-05-10",19.4602,19.5288,19.366,19.5116,373500.0],["2019-05-13",19.4688,19.5202,19.2889,19.3061,390200.0],["2019-05-14",19.2889,19.4003,19.2889,19.3318,229000.0],["2019-05-15",19.2975,19.5716,19.2975,19.4859,474700.0],["2019-05-16",19.5544,19.7258,19.5116,19.6829,308600.0],["2019-05-17",19.6658,19.7686,19.6487,19.6915,184800.0],["2019-05-20",19.6315,19.7257,19.5973,19.7086,201200.0],["2019-05-21",19.7943,19.8114,19.6401,19.6744,508400.0],["2019-05-22",19.8285,20.0084,19.82,19.9228,293600.0],["2019-05-23",19.7001,19.8371,19.6744,19.7686,221500.0],["2019-05-24",19.9741,19.9913,19.8457,19.9056,230500.0],["2019-05-28",19.9399,20.017,19.8371,19.8457,206200.0],["2019-05-29",19.6401,19.7429,19.563,19.6829,731000.0],["2019-05-30",19.9741,20.1369,19.9656,20.1112,678000.0],["2019-05-31",19.9313,20.0598,19.8628,20.017,604000.0],["2019-06-03",20.0427,20.1455,19.9313,20.0769,547600.0],["2019-06-04",19.9313,19.957,19.7258,19.9485,443000.0],["2019-06-05",20.0769,20.1968,20.0598,20.1626,518500.0],["2019-06-06",20.2911,20.3681,20.2568,20.2825,327900.0],["2019-06-07",20.6337,20.7108,20.4281,20.4538,450700.0],["2019-06-10",20.5052,20.5309,20.4281,20.4538,474200.0],["2019-06-11",20.5052,20.5223,20.4367,20.4624,676100.0],["2019-06-12",20.6422,20.7793,20.6422,20.7193,845900.0],["2019-06-13",20.5737,20.6251,20.5309,20.5908,944700.0],["2019-06-14",20.6508,20.745,20.6251,20.7364,535500.0],["2019-06-17",20.7707,20.8735,20.7536,20.8564,366100.0],["2019-06-18",21.0876,21.0876,20.8649,20.9335,372600.0],["2019-06-19",20.805,20.9335,20.745,20.9249,318500.0],["2019-06-20",21.2161,21.2675,21.1476,21.1904,251000.0],["2019-06-21",20.9591,21.1048,20.8821,21.0191,593200.0],["2019-06-24",21.336,21.3532,21.2418,21.3189,684800.0],["2019-06-25",21.2846,21.3103,21.1133,21.1133,226400.0],["2019-06-26",21.1219,21.1476,20.9677,21.0105,277100.0],["2019-06-27",20.8735,20.9763,20.8392,20.9677,351000.0],["2019-06-28",20.8392,20.9335,20.805,20.9078,338800.0],["2019-07-01",21.1133,21.1219,20.9677,21.0448,300100.0],["2019-07-02",21.0876,21.3274,21.0791,21.2761,317700.0],["2019-07-03",21.3446,21.4045,21.3018,21.3703,179800.0],["2019-07-05",20.9592,21.0534,20.7964,21.0448,451200.0],["2019-07-08",21.0534,21.0962,20.9591,20.9848,252100.0],["2019-07-09",20.9249,21.0705,20.9163,21.0705,261700.0],["2019-07-10",20.9335,21.0534,20.9335,21.0448,255900.0],["2019-07-11",21.1219,21.1219,20.9763,21.0619,178700.0],["2019-07-12",20.9163,21.0277,20.8906,21.0191,246000.0],["2019-07-15",21.1476,21.3103,21.1305,21.2675,339700.0],["2019-07-16",20.9506,21.0705,20.9163,21.0277,420300.0],["2019-07-17",20.9078,21.0791,20.8992,21.0191,321700.0],["2019-07-18",20.8649,20.9163,20.745,20.9078,328300.0],["2019-07-19",20.942,20.9763,20.7878,20.8478,306900.0],["2019-07-22",20.7878,20.8649,20.7279,20.8135,345700.0],["2019-07-23",20.9506,20.9506,20.8221,20.8735,307900.0],["2019-07-24",20.7878,20.9249,20.7621,20.7878,435200.0],["2019-07-25",20.1283,20.2311,19.9228,19.9313,567600.0],["2019-07-26",20.4709,20.608,20.4709,20.5566,329100.0],["2019-07-29",20.805,20.8221,20.6851,20.6851,275700.0],["2019-07-30",20.7022,20.7365,20.5651,20.5823,348000.0],["2019-07-31",20.3681,20.5737,20.2739,20.3253,407000.0],["2019-08-01",20.4461,20.6618,20.4461,20.5324,418000.0],["2019-08-02",20.3857,20.4202,20.1183,20.2908,610100.0],["2019-08-05",20.0493,20.0579,19.7301,19.8077,832600.0],["2019-08-06",19.825,19.894,19.7042,19.7991,1057200.0],["2019-08-07",20.1269,20.3685,20.0924,20.3081,652700.0],["2019-08-08",20.2304,20.4116,20.2218,20.3339,410600.0],["2019-08-09",20.3512,20.3685,20.2218,20.2908,440500.0],["2019-08-12",20.2563,20.4375,20.2477,20.2994,209700.0],["2019-08-13",20.2045,20.3512,20.1959,20.3426,287000.0],["2019-08-14",19.9975,20.0751,19.825,19.825,373800.0],["2019-08-15",20.0838,20.1528,20.0406,20.0924,281500.0],["2019-08-16",20.2649,20.3253,20.0406,20.2822,226200.0],["2019-08-19",20.4288,20.472,20.3598,20.3857,236500.0],["2019-08-20",20.3253,20.3771,20.239,20.2908,253800.0],["2019-08-21",20.541,20.6014,20.4806,20.4979,266900.0],["2019-08-22",20.4461,20.4634,20.3339,20.3943,263300.0],["2019-08-23",20.5237,20.6273,20.3167,20.3339,403200.0],["2019-08-26",20.4202,20.4375,20.2477,20.4288,269200.0],["2019-08-27",20.5151,20.7308,20.4892,20.6531,292600.0],["2019-08-28",20.5928,20.7912,20.5237,20.7222,257000.0],["2019-08-29",20.8688,20.8861,20.7739,20.8257,169300.0],["2019-08-30",20.9033,20.912,20.679,20.748,228600.0],["2019-09-03",20.9465,21.1018,20.9206,21.0241,398700.0],["2019-09-04",20.9378,21.1276,20.8861,21.119,257300.0],["2019-09-05",20.7826,20.8084,20.6704,20.7739,301200.0],["2019-09-06",20.8429,20.9637,20.8429,20.912,174300.0],["2019-09-09",20.7135,20.7135,20.4634,20.5065,267700.0],["2019-09-10",19.7387,20.032,19.7128,19.9112,336400.0],["2019-09-11",19.963,20.1355,19.963,20.0234,310300.0],["2019-09-12",20.2045,20.2649,20.1269,20.17,337600.0],["2019-09-13",19.825,20.0493,19.8163,19.9889,257600.0],["2019-09-16",19.8077,19.8422,19.6783,19.7301,225000.0],["2019-09-17",20.1959,20.4116,20.17,20.2391,483000.0],["2019-09-18",20.2736,20.3081,20.1269,20.2563,362400.0],["2019-09-19",20.4547,20.5755,20.4461,20.4892,413900.0],["2019-09-20",20.3943,20.4806,20.0665,20.0665,451600.0],["2019-09-23",20.2045,20.2649,20.17,20.2218,227200.0],["2019-09-24",20.3167,20.4375,20.2736,20.2994,233800.0],["2019-09-25",20.2304,20.239,20.0924,20.1614,269700.0],["2019-09-26",20.6704,20.7308,20.4892,20.4892,333200.0],["2019-09-27",20.7394,20.7394,20.4461,20.4806,375700.0],["2019-09-30",20.4547,20.6273,20.4547,20.4634,460900.0],["2019-10-01",20.2563,20.2649,20.0406,20.1528,372800.0],["2019-10-02",19.7991,19.8422,19.5748,19.592,331800.0],["2019-10-03",19.4799,19.6006,19.3936,19.5403,528800.0],["2019-10-04",19.661,19.8681,19.6438,19.8681,315600.0],["2019-10-07",19.7904,19.9112,19.7732,19.8508,225400.0],["2019-10-08",20.0147,20.0234,19.8336,19.8422,255200.0],["2019-10-09",19.963,20.0061,19.9199,19.9544,210400.0],["2019-10-10",19.7646,20.032,19.7301,19.9889,277900.0],["2019-10-11",20.0493,20.1787,20.032,20.1183,298000.0],["2019-10-14",19.7904,19.8767,19.7473,19.7473,322500.0],["2019-10-15",19.661,19.6955,19.5058,19.6524,400100.0],["2019-10-16",19.9285,20.0751,19.8681,19.9802,381200.0],["2019-10-17",19.9371,19.9802,19.8681,19.9544,241000.0],["2019-10-18",19.5144,19.6006,19.3677,19.5489,427800.0],["2019-10-21",19.5144,19.7387,19.4885,19.6697,661800.0],["2019-10-22",19.7387,19.8336,19.6869,19.7559,1262900.0],["2019-10-23",19.6697,19.7818,19.6524,19.6955,258600.0],["2019-10-24",20.4634,20.5928,20.4288,20.4634,315600.0],["2019-10-25",20.3167,20.5669,20.3167,20.4634,441900.0],["2019-10-28",20.5237,20.6877,20.4979,20.5583,471500.0],["2019-10-29",20.4892,20.5755,20.4547,20.5065,364600.0],["2019-10-30",20.8257,20.9292,20.7135,20.9033,403200.0],["2019-10-31",20.9378,20.9896,20.7998,20.8688,358100.0],["2019-11-01",20.9551,20.9637,20.7739,20.7998,358800.0],["2019-11-04",20.6877,20.7049,20.5324,20.5583,261700.0],["2019-11-05",20.4461,20.472,20.3771,20.4634,269100.0],["2019-11-06",20.61,20.6618,20.472,20.5065,477300.0],["2019-11-07",20.5324,20.5669,20.4547,20.4806,272700.0],["2019-11-08",20.5496,20.6014,20.4634,20.5237,204400.0],["2019-11-11",20.4202,20.4979,20.3943,20.4461,294000.0],["2019-11-12",20.6445,20.7308,20.6273,20.6359,221800.0],["2019-11-13",20.61,20.6963,20.6014,20.6963,252700.0],["2019-11-14",20.7912,20.9551,20.7912,20.9551,227200.0],["2019-11-15",20.7135,20.7739,20.6531,20.7653,310200.0],["2019-11-18",20.7912,20.8861,20.748,20.8602,258700.0],["2019-11-19",21.119,21.1363,20.8947,20.981,300200.0],["2019-11-20",20.6963,20.7739,20.6273,20.6359,255500.0],["2019-11-21",20.4633,20.5237,20.3685,20.4806,227100.0],["2019-11-22",20.6963,20.7135,20.6273,20.6618,234500.0],["2019-11-25",21.1276,21.1535,20.981,20.9982,329800.0],["2019-11-26",20.9723,21.05,20.8861,20.8947,270000.0],["2019-11-27",20.9292,20.9896,20.8947,20.9724,261600.0],["2019-11-29",20.981,21.05,20.9637,21.0327,160700.0],["2019-12-02",20.7826,20.7826,20.5324,20.6704,531300.0],["2019-12-03",20.4288,20.5669,20.3857,20.5496,817300.0],["2019-12-04",20.5496,20.6273,20.5065,20.5496,359400.0],["2019-12-05",20.5669,20.5841,20.4634,20.5755,272800.0],["2019-12-06",20.6877,20.8084,20.6014,20.7567,263500.0],["2019-12-09",20.7653,20.7912,20.7049,20.7222,178800.0],["2019-12-10",20.8084,20.9033,20.7826,20.8775,280300.0],["2019-12-11",20.7135,20.8257,20.6445,20.8257,349100.0],["2019-12-12",20.5496,20.7222,20.5324,20.6877,346800.0],["2019-12-13",20.8171,20.9292,20.7653,20.9292,345400.0],["2019-12-16",21.697,21.8351,21.5676,21.5762,408000.0],["2019-12-17",21.3778,21.4813,21.3261,21.4123,343300.0],["2019-12-18",21.5072,21.5159,21.3778,21.4727,234500.0],["2019-12-19",21.4986,21.5159,21.3692,21.4555,189300.0],["2019-12-20",21.5935,21.6366,21.5331,21.5762,344900.0],["2019-12-23",21.4641,21.5504,21.4123,21.5504,304700.0],["2019-12-24",21.5417,21.6366,21.4986,21.6021,129000.0],["2019-12-26",21.6108,21.766,21.559,21.7574,164500.0],["2019-12-27",21.8092,21.8437,21.7143,21.8264,295100.0],["2019-12-30",21.8092,21.8351,21.6366,21.6884,178100.0],["2019-12-31",21.7143,21.8178,21.7056,21.8005,138400.0],["2020-01-02",21.6625,21.7747,21.6366,21.766,372300.0],["2020-01-03",21.4641,21.6711,21.4641,21.5849,373900.0],["2020-01-06",21.5245,21.7143,21.5159,21.7143,245300.0],["2020-01-07",21.49,21.5245,21.4296,21.4727,282800.0],["2020-01-08",21.421,21.6366,21.4037,21.5762,204700.0],["2020-01-09",21.766,21.8782,21.7402,21.7833,326100.0],["2020-01-10",21.8437,21.9127,21.8092,21.8092,253200.0],["2020-01-13",21.8264,21.9558,21.7919,21.9558,250900.0],["2020-01-14",22.1456,22.2319,22.1284,22.1629,267100.0],["2020-01-15",22.344,22.5425,22.344,22.4562,244500.0],["2020-01-16",22.508,22.5856,22.4389,22.5683,281500.0],["2020-01-17",22.6201,22.6287,22.5252,22.6029,233000.0],["2020-01-21",22.4131,22.5425,22.3958,22.4821,292300.0],["2020-01-22",22.7495,22.8617,22.715,22.7495,259300.0],["2020-01-23",22.7064,22.784,22.6201,22.7668,343100.0],["2020-01-24",23.2413,23.2844,23.0083,23.0256,568900.0],["2020-01-27",22.7581,22.8272,22.7236,22.7409,285100.0],["2020-01-28",22.8617,22.9997,22.8185,22.9738,229700.0],["2020-01-29",22.8617,22.9048,22.7581,22.8272,268100.0],["2020-01-30",22.9393,23.0601,22.8876,23.0428,636400.0],["2020-01-31",23.0342,23.0342,22.8185,22.8962,347700.0],["2020-02-03",22.7323,22.8099,22.6029,22.6287,378900.0],["2020-02-04",23.1377,23.224,23.1032,23.1809,357100.0],["2020-02-05",23.3707,23.4138,23.293,23.362,789500.0],["2020-02-06",23.3879,23.4483,23.362,23.4052,240900.0],["2020-02-07",23.2844,23.3189,23.1981,23.1981,269500.0],["2020-02-10",23.155,23.2585,23.1291,23.2585,295500.0],["2020-02-11",23.2413,23.2499,23.1032,23.1119,358400.0],["2020-02-12",22.8358,22.9652,22.6978,22.9048,584600.0],["2020-02-13",23.1291,23.3793,23.0256,23.2758,436300.0],["2020-02-14",23.2413,23.3707,23.2068,23.3448,267500.0],["2020-02-18",23.3793,23.5173,23.3707,23.4483,290700.0],["2020-02-19",23.4828,23.4914,23.4138,23.4311,267600.0],["2020-02-20",23.2068,23.362,23.155,23.3362,309800.0],["2020-02-21",23.2844,23.3103,23.1291,23.1981,367100.0],["2020-02-24",22.2923,22.4562,22.275,22.344,614600.0],["2020-02-25",22.3441,22.4044,22.0162,22.0335,528500.0],["2020-02-26",22.0248,22.2837,21.9731,22.0248,491300.0],["2020-02-27",21.7747,21.8954,21.3002,21.3002,772800.0],["2020-02-28",20.6877,20.9033,20.3253,20.8343,1251400.0],["2020-03-02",20.8084,21.0931,20.6186,21.0845,931500.0],["2020-03-03",21.2312,21.5331,20.9723,21.0931,1057100.0],["2020-03-04",21.3864,21.6711,21.1794,21.6625,682100.0],["2020-03-05",21.0759,21.3261,21.0155,21.1363,758600.0],["2020-03-06",20.5669,20.9465,20.5496,20.8861,842500.0],["2020-03-09",19.7473,20.101,19.1434,19.2987,1689400.0],["2020-03-10",19.523,19.6093,18.9105,19.5834,1514800.0],["2020-03-11",19.0054,19.083,18.4878,18.7121,2551900.0],["2020-03-12",17.3835,17.3835,15.2699,16.6243,1250500.0],["2020-03-13",17.0039,17.0039,16.0549,16.7624,1459700.0],["2020-03-16",15.1577,16.1671,15.106,15.5977,2355400.0],["2020-03-17",15.4683,16.3655,15.1663,16.3569,2364900.0],["2020-03-18",15.1922,15.5977,14.7177,15.2181,1309300.0],["2020-03-19",14.804,15.7271,14.7695,15.3561,801700.0],["2020-03-20",15.8738,15.9859,14.5797,14.6228,1546400.0],["2020-03-23",14.7005,15.0801,14.5021,14.597,1818400.0],["2020-03-24",15.6753,16.1326,15.5632,16.0722,1411200.0],["2020-03-25",16.8486,17.6078,16.6329,17.28,1774200.0],["2020-03-26",17.5215,18.5223,17.5215,18.4533,2625000.0],["2020-03-27",17.7113,18.4964,17.4525,18.1599,3362300.0],["2020-03-30",18.2721,18.5999,18.2203,18.5654,1163900.0],["2020-03-31",18.1599,18.7638,18.1599,18.4619,1312100.0],["2020-04-01",17.6423,17.9874,17.5992,17.6682,978400.0],["2020-04-02",17.4611,17.72,17.3404,17.6337,1110200.0],["2020-04-03",17.7631,18.0133,17.7027,17.8925,856800.0],["2020-04-06",18.0478,18.7121,18.0219,18.6603,991700.0],["2020-04-07",18.807,18.807,18.2376,18.2548,1407600.0],["2020-04-08",18.367,18.6862,18.2117,18.5827,822500.0],["2020-04-09",18.8846,19.6783,18.8415,19.5575,1119200.0],["2020-04-13",19.454,19.4626,19.0571,19.4195,580300.0],["2020-04-14",19.0313,19.4799,19.0313,19.3763,998000.0],["2020-04-15",18.6517,18.807,18.4964,18.5654,803800.0],["2020-04-16",19.2038,19.2901,18.9881,19.2556,875100.0],["2020-04-17",20.17,20.17,19.7042,19.9026,868700.0],["2020-04-20",19.9457,20.3253,19.894,19.9716,1047400.0],["2020-04-21",19.3418,19.5575,19.1003,19.1089,698200.0],["2020-04-22",19.454,19.5748,19.3418,19.5144,557100.0],["2020-04-23",19.2556,19.4626,18.9795,18.9881,835700.0],["2020-04-24",19.0655,19.1359,18.8633,19.1095,511700.0],["2020-04-27",19.602,19.6899,19.514,19.6283,622500.0],["2020-04-28",20.1999,20.2791,20.0329,20.0592,648200.0],["2020-04-29",20.3934,20.5605,20.3582,20.4902,584400.0],["2020-04-30",20.1384,20.2351,19.7339,19.9273,749700.0],["2020-05-01",19.9449,20.0241,19.6459,19.7954,527100.0],["2020-05-04",19.7251,19.7602,19.5668,19.7163,660700.0],["2020-05-05",19.6459,19.9449,19.6107,19.7602,543300.0],["2020-05-06",19.6723,19.6987,19.4085,19.4085,599200.0],["2020-05-07",19.8658,20.2263,19.8394,20.1736,1123700.0],["2020-05-08",20.2703,20.4462,20.2263,20.3494,533700.0],["2020-05-11",20.1999,20.5253,20.1472,20.3582,873700.0],["2020-05-12",20.4989,20.4989,20.068,20.0768,627300.0],["2020-05-13",20.0944,20.1296,19.5844,19.7163,645900.0],["2020-05-14",19.2502,19.4612,19.0919,19.4612,1187800.0],["2020-05-15",19.171,19.3205,19.0567,19.2766,790600.0],["2020-05-18",19.7427,20.0856,19.7075,20.0241,619600.0],["2020-05-19",19.813,19.8834,19.6635,19.6723,687200.0],["2020-05-20",20.5077,20.5077,20.1472,20.2615,873200.0],["2020-05-21",20.3143,20.367,20.0768,20.0944,497100.0],["2020-05-22",20.0944,20.3055,20.0417,20.1999,486400.0],["2020-05-26",20.4989,20.5693,20.3758,20.4022,603000.0],["2020-05-27",20.2615,20.411,20.0944,20.3934,618100.0],["2020-05-28",20.7188,21.0442,20.7188,20.8243,893900.0],["2020-05-29",20.7276,20.7364,20.2175,20.4814,768800.0],["2020-06-01",20.7276,20.965,20.6836,20.9386,470100.0],["2020-06-02",21.0794,21.1057,20.9474,21.0794,351800.0],["2020-06-03",21.3432,21.6598,21.308,21.6334,495700.0],["2020-06-04",21.3871,21.5982,21.3168,21.3608,1146000.0],["2020-06-05",21.1233,21.4135,21.0794,21.308,542600.0],["2020-06-08",21.1233,21.3871,21.1057,21.352,696200.0],["2020-06-09",20.7716,21.1233,20.7716,21.0266,759700.0],["2020-06-10",21.1409,21.2992,21.0354,21.1409,669700.0],["2020-06-11",20.6397,20.666,19.9801,20.0505,543400.0],["2020-06-12",20.7364,20.7716,20.0417,20.4022,691200.0],["2020-06-15",20.2703,20.5869,20.1032,20.5165,581800.0],["2020-06-16",20.9914,21.0618,20.666,20.8155,569600.0],["2020-06-17",20.9211,21.0706,20.8067,20.9211,454600.0],["2020-06-18",20.6221,20.6572,20.4726,20.6133,356500.0],["2020-06-19",21.053,21.1409,20.6133,20.666,527100.0],["2020-06-22",20.9562,21.1057,20.7891,21.0881,800400.0],["2020-06-23",21.2376,21.3256,21.1585,21.2464,872600.0],["2020-06-24",20.6572,20.7276,20.3055,20.4638,1591400.0],["2020-06-25",20.5253,20.8155,20.4374,20.8067,1246200.0],["2020-06-26",20.8595,20.8947,20.5429,20.6309,1363200.0],["2020-06-29",20.5693,20.7716,20.4374,20.7716,1998700.0],["2020-06-30",20.3494,20.7452,20.3143,20.7188,2645200.0],["2020-07-01",20.6045,20.8243,20.5341,20.7979,1269300.0],["2020-07-02",20.5429,20.6309,20.4902,20.5517,1904200.0],["2020-07-06",20.6045,20.8067,20.6045,20.6836,919600.0],["2020-07-07",20.5165,20.6309,20.4198,20.4198,609300.0],["2020-07-08",20.367,20.5869,20.3494,20.5605,590800.0],["2020-07-09",20.4374,20.4462,20.068,20.2351,1304700.0],["2020-07-10",20.2263,20.2967,20.1384,20.2703,606100.0],["2020-07-13",20.1384,20.2527,19.8482,19.8922,967100.0],["2020-07-14",19.6987,19.9801,19.6107,19.9449,1438500.0],["2020-07-15",20.4022,20.4022,20.1912,20.2967,887200.0],["2020-07-16",20.1384,20.1912,20.0417,20.1208,911300.0],["2020-07-17",20.0065,20.1736,19.901,20.1472,858000.0],["2020-07-20",19.9713,20.156,19.8658,20.156,1081900.0],["2020-07-21",19.9713,20.0768,19.8394,19.9801,2239200.0],["2020-07-22",19.7339,20.2175,19.7163,20.2087,1823600.0],["2020-07-23",18.9512,19.215,18.6258,18.6258,3131600.0],["2020-07-24",19.0655,19.0655,18.5027,18.573,2664100.0],["2020-07-27",19.1007,19.1886,18.916,18.9336,1832800.0],["2020-07-28",19.0655,19.2766,18.9864,19.004,1869800.0],["2020-07-29",19.2326,19.3469,19.1359,19.303,1179600.0],["2020-07-30",18.8808,19.1623,18.6698,19.1447,1127500.0],["2020-07-31",18.9337,18.978,18.6412,18.7653,1139800.0],["2020-08-03",19.1642,19.3503,19.1021,19.2351,851500.0],["2020-08-04",18.9071,18.9957,18.8273,18.916,986700.0],["2020-08-05",19.3503,19.4301,19.1908,19.2085,928800.0],["2020-08-06",19.4744,19.6074,19.4478,19.5985,1615700.0],["2020-08-07",19.5187,19.6783,19.5099,19.6428,726300.0],["2020-08-10",19.6783,19.7049,19.6074,19.634,515400.0],["2020-08-11",20.0772,20.1126,19.829,19.8378,662200.0],["2020-08-12",20.3342,20.6533,20.2899,20.5292,1348200.0],["2020-08-13",20.476,20.609,20.3963,20.4406,519700.0],["2020-08-14",20.1215,20.1215,19.9176,19.9531,471900.0],["2020-08-17",20.1569,20.2456,20.1215,20.1835,427200.0],["2020-08-18",20.2544,20.2544,20.1392,20.1924,443900.0],["2020-08-19",20.3165,20.3608,20.1215,20.1658,695800.0],["2020-08-20",19.9708,20.1658,19.9265,20.0594,575300.0],["2020-08-21",20.0062,20.1569,19.9797,20.1481,519600.0],["2020-08-24",20.4317,20.4672,20.3165,20.414,923400.0],["2020-08-25",20.414,20.4229,20.1658,20.2367,581700.0],["2020-08-26",20.0506,20.2988,20.0506,20.2456,332100.0],["2020-08-27",20.3608,20.3608,20.0949,20.1481,529300.0],["2020-08-28",20.2633,20.281,20.1569,20.2278,470600.0],["2020-08-31",20.0949,20.2367,20.0506,20.086,480200.0],["2020-09-01",19.8467,19.9353,19.7492,19.8378,681200.0],["2020-09-02",20.1392,20.5647,20.1392,20.547,638500.0],["2020-09-03",20.7597,20.7863,20.086,20.1658,703500.0],["2020-09-04",20.219,20.2633,19.7315,20.0772,750000.0],["2020-09-08",20.1658,20.3785,20.086,20.1215,721400.0],["2020-09-09",20.5292,20.804,20.5026,20.6799,601800.0],["2020-09-10",20.609,20.6711,20.2013,20.2278,562600.0],["2020-09-11",20.3874,20.5115,20.2367,20.3963,470400.0],["2020-09-14",20.609,20.6622,20.4583,20.5026,420900.0],["2020-09-15",20.6445,20.7508,20.6356,20.7242,488000.0],["2020-09-16",20.8395,20.9104,20.6711,20.7242,583700.0],["2020-09-17",20.5026,20.7065,20.4849,20.6445,591300.0],["2020-09-18",20.6976,20.8217,20.5647,20.6888,560400.0],["2020-09-21",19.7315,19.7492,19.2971,19.5276,942400.0],["2020-09-22",19.2883,19.4655,19.173,19.3858,967400.0],["2020-09-23",19.8201,19.891,19.5985,19.6162,629500.0],["2020-09-24",19.3503,19.3946,19.0844,19.2262,1394700.0],["2020-09-25",19.2883,19.7846,19.2883,19.7315,604500.0],["2020-09-28",19.9531,20.0062,19.8024,19.8644,446300.0],["2020-09-29",19.8201,19.891,19.6783,19.7226,517300.0],["2020-09-30",19.8024,19.9353,19.7315,19.829,420700.0],["2020-10-01",19.6606,19.8644,19.4833,19.7581,1289600.0],["2020-10-02",19.7669,20.1038,19.7581,20.0328,570300.0],["2020-10-05",20.2279,20.3254,20.1835,20.2899,428900.0],["2020-10-06",20.0063,20.0063,19.6517,19.7049,589100.0],["2020-10-07",19.3414,19.368,19.173,19.2173,840200.0],["2020-10-08",19.3592,19.4124,19.306,19.3237,434500.0],["2020-10-09",19.3592,19.6251,19.3503,19.563,718800.0],["2020-10-12",19.6783,19.7758,19.634,19.7226,665500.0],["2020-10-13",19.6428,19.6871,19.5276,19.5808,477200.0],["2020-10-14",19.6162,19.6428,19.3946,19.5099,425500.0],["2020-10-15",18.9071,19.0401,18.8805,18.9957,477600.0],["2020-10-16",19.501,19.7226,19.4833,19.5365,604800.0],["2020-10-19",19.6251,19.6783,19.1819,19.1819,528700.0],["2020-10-20",19.5542,19.6605,19.5099,19.5187,566400.0],["2020-10-21",19.3326,19.4478,19.2528,19.2971,477100.0],["2020-10-22",19.0844,19.1198,18.9426,18.9869,672300.0],["2020-10-23",19.0046,19.0046,18.8362,18.9692,408400.0],["2020-10-26",18.7298,18.7741,18.4728,18.5525,466200.0],["2020-10-27",18.6146,18.6589,18.4905,18.5259,560500.0],["2020-10-28",17.9321,18.0207,17.7902,17.8523,851500.0],["2020-10-29",17.7016,17.9675,17.5509,17.7725,1418100.0],["2020-10-30",17.4534,17.6218,17.3027,17.4888,911100.0],["2020-11-02",18.1271,18.1625,17.8257,18.0562,1638900.0],["2020-11-03",18.5703,18.8273,18.5348,18.7564,1206900.0],["2020-11-04",18.65,18.8096,18.5969,18.6678,1510300.0],["2020-11-05",19.3414,19.5187,19.3149,19.3946,883200.0],["2020-11-06",19.5453,19.6162,19.4567,19.563,897600.0],["2020-11-09",21.7702,21.9209,21.132,21.132,1084400.0],["2020-11-10",21.1497,21.265,20.9724,20.9902,1522400.0],["2020-11-11",21.0345,21.1231,20.9724,21.0345,1040300.0],["2020-11-12",21.1497,21.2029,20.9281,20.9636,1163900.0],["2020-11-13",20.6267,20.8217,20.6267,20.804,568400.0],["2020-11-16",20.8129,20.8395,20.5381,20.609,787200.0],["2020-11-17",20.2456,20.2544,20.0594,20.1392,690900.0],["2020-11-18",20.3431,20.5204,20.3342,20.4051,973300.0],["2020-11-19",20.6533,21.0345,20.5647,20.9724,1403600.0],["2020-11-20",21.0611,21.0611,20.9015,20.9458,674000.0],["2020-11-23",20.937,21.0168,20.7597,20.9104,1136000.0],["2020-11-24",20.8306,20.8395,20.6799,20.7863,1057500.0],["2020-11-25",20.6799,20.8395,20.6267,20.742,2268600.0],["2020-11-27",20.5824,20.7597,20.547,20.7242,341300.0],["2020-11-30",20.8927,21.0168,20.7065,20.7242,573000.0],["2020-12-01",20.8927,21.0433,20.8927,21.0079,354000.0],["2020-12-02",21.0079,21.0788,20.8749,20.9547,314700.0],["2020-12-03",20.9813,21.1143,20.937,21.0699,359900.0],["2020-12-04",20.9724,21.1409,20.9547,21.1409,537100.0],["2020-12-07",21.0345,21.2827,20.9902,21.2118,501900.0],["2020-12-08",21.2384,21.4068,21.1763,21.3802,344600.0],["2020-12-09",21.5752,21.5929,21.389,21.4954,443100.0],["2020-12-10",21.522,21.7082,21.5043,21.6107,369100.0],["2020-12-11",21.2295,21.4245,21.2206,21.3979,488700.0],["2020-12-14",21.3625,21.389,21.194,21.2029,501000.0],["2020-12-15",21.0877,21.2295,21.0345,21.194,354500.0],["2020-12-16",21.3359,21.4068,21.3004,21.3536,280400.0],["2020-12-17",21.6727,21.6816,21.5309,21.5929,399600.0],["2020-12-18",21.6372,21.6993,21.4866,21.655,490600.0],["2020-12-21",21.1497,21.3713,20.9636,21.3536,434300.0],["2020-12-22",21.1852,21.3093,21.1497,21.2915,333800.0],["2020-12-23",21.4777,21.5043,21.3359,21.4156,412400.0],["2020-12-24",21.6018,21.6461,21.5397,21.6284,164100.0],["2020-12-28",21.8322,22.0007,21.8234,21.9209,381500.0],["2020-12-29",22.2932,22.3375,22.045,22.1159,454200.0],["2020-12-30",22.1602,22.1602,21.9386,21.9475,322000.0],["2020-12-31",21.7968,21.8677,21.7525,21.8588,237200.0],["2021-01-04",22.5148,22.5591,22.0273,22.0804,563800.0],["2021-01-05",21.9741,22.1691,21.912,22.1691,757100.0],["2021-01-06",22.6123,23.0998,22.568,23.0023,868800.0],["2021-01-07",22.63,22.6566,22.4173,22.5414,635000.0],["2021-01-08",22.7364,22.8959,22.6123,22.7896,472700.0],["2021-01-11",22.435,22.5502,22.3198,22.4084,386600.0],["2021-01-12",22.1159,22.178,22.0007,22.1602,431000.0],["2021-01-13",22.0982,22.1691,21.9829,22.0361,390800.0],["2021-01-14",22.0627,22.2489,22.0184,22.107,400100.0],["2021-01-15",21.9475,22.0539,21.7702,21.9652,450800.0],["2021-01-19",22.0095,22.1336,21.9298,22.0804,517300.0],["2021-01-20",22.045,22.2577,22.0184,22.2489,312500.0],["2021-01-21",22.1425,22.2666,22.0716,22.2489,433600.0],["2021-01-22",22.6655,22.7807,22.63,22.6389,701900.0],["2021-01-25",22.6477,22.7364,22.5237,22.7187,622000.0],["2021-01-26",22.9048,22.9669,22.7984,22.9403,473500.0],["2021-01-27",22.6477,22.7896,22.4971,22.568,718100.0],["2021-01-28",22.4971,22.8073,22.4793,22.6034,595200.0],["2021-01-29",22.2666,22.3464,21.9652,22.0007,440000.0],["2021-02-01",22.3464,22.4971,22.2755,22.4793,479400.0],["2021-02-02",22.5857,22.7718,22.5325,22.7275,340500.0],["2021-02-03",22.5768,22.6212,22.3996,22.5325,440000.0],["2021-02-04",22.435,22.6477,22.3907,22.5946,487200.0],["2021-02-05",22.3552,22.4527,22.2577,22.3286,598800.0],["2021-02-08",22.5059,22.5237,22.3109,22.3907,740100.0],["2021-02-09",21.9741,22.1868,21.9564,22.1248,545600.0],["2021-02-10",22.0273,22.0539,21.8145,21.9298,596300.0],["2021-02-11",22.3996,22.4793,22.3286,22.4261,547300.0],["2021-02-12",22.6566,22.9669,22.6477,22.9137,532500.0],["2021-02-16",22.9934,23.1175,22.9225,22.958,598200.0],["2021-02-17",22.5857,22.7275,22.435,22.7009,1349300.0],["2021-02-18",22.3464,22.5325,22.2134,22.4971,576000.0],["2021-02-19",22.2489,22.2489,21.9741,21.9829,854100.0],["2021-02-22",21.7525,21.8145,21.6107,21.6284,642100.0],["2021-02-23",21.5841,21.7791,21.5486,21.7348,414300.0],["2021-02-24",21.5131,21.6284,21.3447,21.6018,521500.0],["2021-02-25",21.6372,21.7436,21.2738,21.3447,486400.0],["2021-02-26",21.1143,21.132,20.8217,20.8217,1054100.0],["2021-03-01",21.1852,21.1852,20.9636,21.1409,1615400.0],["2021-03-02",21.2827,21.3004,21.1054,21.1852,515400.0],["2021-03-03",21.1586,21.2915,21.0699,21.194,768600.0],["2021-03-04",21.2827,21.3625,20.9547,20.9902,859700.0],["2021-03-05",20.999,21.1497,20.7952,21.1143,688300.0],["2021-03-08",20.7508,21.0699,20.7154,20.804,677000.0],["2021-03-09",21.2827,21.4156,21.2295,21.2738,500200.0],["2021-03-10",21.4245,21.4334,21.265,21.2915,662900.0],["2021-03-11",21.4688,21.5486,21.3891,21.5397,1217600.0],["2021-03-12",21.2029,21.5663,21.1674,21.5575,1697900.0],["2021-03-15",21.5043,21.5929,21.327,21.5486,1048500.0],["2021-03-16",21.3713,21.655,21.3536,21.6107,998800.0],["2021-03-17",22.0095,22.045,21.7613,21.9386,784500.0],["2021-03-18",21.7879,22.0627,21.7525,21.9032,745300.0],["2021-03-19",22.0095,22.0627,21.8943,21.9475,768400.0],["2021-03-22",21.7968,21.8943,21.6638,21.8323,423500.0],["2021-03-23",21.7791,22.0893,21.7791,21.9298,1909500.0],["2021-03-24",21.9386,22.0539,21.8854,21.9386,530400.0],["2021-03-25",22.0539,22.3109,21.9918,22.302,548100.0],["2021-03-26",22.1602,22.3109,22.0716,22.302,535200.0],["2021-03-29",22.2489,22.4971,22.2489,22.4439,449400.0],["2021-03-30",22.2134,22.3552,22.1957,22.2489,381900.0],["2021-03-31",22.4084,22.4261,22.2666,22.302,490500.0],["2021-04-01",22.4261,22.6921,22.4173,22.6921,431900.0],["2021-04-05",22.8073,23.0998,22.8073,23.0732,345200.0],["2021-04-06",22.7453,22.9935,22.7364,22.9048,841300.0],["2021-04-07",23.1707,23.1885,22.9935,23.0732,619900.0],["2021-04-08",23.2239,23.2948,23.1796,23.2682,344500.0],["2021-04-09",23.3657,23.4455,23.2948,23.4278,278900.0],["2021-04-12",23.2416,23.5076,23.2416,23.481,855700.0],["2021-04-13",23.3037,23.481,23.2594,23.4632,344500.0],["2021-04-14",23.6671,23.7114,23.5785,23.6228,412900.0],["2021-04-15",23.6139,23.8267,23.5873,23.7646,413500.0],["2021-04-16",23.8355,23.9508,23.8001,23.933,322600.0],["2021-04-19",23.9862,23.9862,23.8444,23.8799,493900.0],["2021-04-20",23.8799,23.9774,23.6317,23.6848,792200.0],["2021-04-21",23.7558,23.9242,23.7558,23.8089,402800.0],["2021-04-22",23.871,23.9774,23.7735,23.8178,481400.0],["2021-04-23",23.7735,24.066,23.7735,24.0483,434100.0],["2021-04-26",23.9419,23.9419,23.8533,23.8799,254500.0],["2021-04-27",23.8533,23.9242,23.7912,23.8621,328100.0],["2021-04-28",23.8089,23.933,23.7735,23.8533,325400.0],["2021-04-29",23.6719,23.7351,23.5998,23.708,470800.0],["2021-04-30",23.6359,23.6629,23.5005,23.5276,501400.0],["2021-05-03",23.681,23.8704,23.681,23.7892,292400.0],["2021-05-04",23.4915,23.5547,23.293,23.3833,882100.0],["2021-05-05",23.7802,23.8163,23.6268,23.7441,656300.0],["2021-05-06",23.7441,23.8704,23.6719,23.8614,400600.0],["2021-05-07",24.105,24.2132,24.0959,24.132,365800.0],["2021-05-10",24.0599,24.0779,23.8704,23.9065,550500.0],["2021-05-11",23.0946,23.2209,23.0134,23.1938,851200.0],["2021-05-12",23.1667,23.3111,23.0134,23.0314,571500.0],["2021-05-13",22.9593,23.3021,22.9412,23.2299,605200.0],["2021-05-14",23.5456,23.7982,23.5186,23.7712,626100.0],["2021-05-17",23.6539,23.7351,23.5998,23.6268,518500.0],["2021-05-18",23.708,23.7261,23.5547,23.5547,452500.0],["2021-05-19",23.4193,23.708,23.3652,23.681,1254300.0],["2021-05-20",23.8163,24.0599,23.8163,24.0057,512900.0],["2021-05-21",24.0599,24.132,23.8884,23.9245,359000.0],["2021-05-24",24.0508,24.1591,24.0508,24.114,248400.0],["2021-05-25",24.0057,24.1501,23.9787,24.0418,454100.0],["2021-05-26",23.9877,24.0147,23.8704,23.9426,365700.0],["2021-05-27",23.7892,23.8073,23.6178,23.6719,716600.0],["2021-05-28",23.6359,23.7261,23.5547,23.5727,516700.0],["2021-06-01",23.9336,23.9426,23.6539,23.681,386400.0],["2021-06-02",23.6449,23.7712,23.5907,23.717,367100.0],["2021-06-03",23.6539,23.681,23.5276,23.6088,343500.0],["2021-06-04",23.69,23.717,23.6088,23.708,367700.0],["2021-06-07",23.7802,23.7892,23.6088,23.6359,286200.0],["2021-06-08",23.9065,23.9787,23.8614,23.9426,355100.0],["2021-06-09",24.0418,24.1591,24.0147,24.0689,388200.0],["2021-06-10",24.123,24.2132,24.0779,24.1952,289200.0],["2021-06-11",24.3125,24.3666,24.2493,24.3395,304000.0],["2021-06-14",24.4027,24.4839,24.3305,24.4839,255800.0],["2021-06-15",24.529,24.5921,24.4748,24.565,414400.0],["2021-06-16",24.7545,24.7996,24.4117,24.4387,550600.0],["2021-06-17",24.3305,24.547,24.3215,24.5109,351800.0],["2021-06-18",24.1771,24.1861,23.9516,24.0057,559200.0],["2021-06-21",24.1591,24.565,24.0959,24.5199,980300.0],["2021-06-22",24.3576,24.4929,24.3215,24.4027,721900.0],["2021-06-23",24.6282,24.6372,24.3936,24.4117,340600.0],["2021-06-24",24.5109,24.6372,24.4929,24.5831,379700.0],["2021-06-25",24.4478,24.556,24.3756,24.538,637500.0],["2021-06-28",24.4748,24.4748,24.1501,24.1501,3483600.0],["2021-06-29",24.0599,24.114,23.9877,24.0148,2962300.0],["2021-06-30",23.9606,24.0779,23.9155,24.0599,447700.0],["2021-07-01",24.3846,24.4929,24.3666,24.4478,498700.0],["2021-07-02",24.565,24.7725,24.5199,24.7184,478900.0],["2021-07-06",24.7545,25.0251,24.7455,25.0161,527600.0],["2021-07-07",25.0702,25.1965,25.0161,25.1875,422900.0],["2021-07-08",24.7274,24.8627,24.6282,24.7906,478700.0],["2021-07-09",25.0702,25.2146,25.0612,25.1695,577000.0],["2021-07-12",25.3499,25.5484,25.3409,25.4672,612400.0],["2021-07-13",25.5664,25.7919,25.5664,25.6025,551500.0],["2021-07-14",25.6837,25.7739,25.5935,25.6747,568700.0],["2021-07-15",25.6296,25.7468,25.4401,25.5303,616400.0],["2021-07-16",25.6656,25.7559,25.5664,25.6296,489700.0],["2021-07-19",25.1785,25.2326,24.9439,25.0702,747000.0],["2021-07-20",24.962,25.2958,24.9259,25.2597,1040300.0],["2021-07-21",25.2777,25.404,25.2326,25.3409,725100.0],["2021-07-22",25.6747,25.7288,25.6025,25.6205,539700.0],["2021-07-23",25.5845,25.8371,25.5664,25.7378,406700.0],["2021-07-26",25.5303,25.5303,25.4401,25.5033,358100.0],["2021-07-27",25.4672,25.5935,25.4131,25.5754,370900.0],["2021-07-28",25.5574,25.7378,25.5123,25.6657,508400.0],["2021-07-29",26.5588,26.7482,26.5137,26.5137,654300.0],["2021-07-30",26.667,26.8294,26.667,26.7302,817800.0],["2021-08-02",26.4685,26.7572,26.4054,26.6039,541200.0],["2021-08-03",26.9196,27.1632,26.8565,27.1542,1499400.0],["2021-08-04",27.3436,27.6503,27.3346,27.5601,1954700.0],["2021-08-05",27.6146,27.7054,27.4966,27.6963,636700.0],["2021-08-06",27.1606,27.2605,27.0425,27.0788,764700.0],["2021-08-09",27.0879,27.206,27.0788,27.1152,1104600.0],["2021-08-10",26.9517,27.0607,26.9154,27.0516,559100.0],["2021-08-11",27.1969,27.3967,27.1878,27.3967,396800.0],["2021-08-12",27.3149,27.3967,27.2695,27.3876,480800.0],["2021-08-13",27.3967,27.5329,27.3967,27.4784,254500.0],["2021-08-16",27.3694,27.4602,27.2423,27.4602,345400.0],["2021-08-17",27.3059,27.3331,27.1787,27.3331,496900.0],["2021-08-18",27.2877,27.3785,27.1787,27.1787,358300.0],["2021-08-19",27.0062,27.2151,26.9608,27.1697,561900.0],["2021-08-20",27.0425,27.2423,27.0334,27.2241,401300.0],["2021-08-23",27.1697,27.4239,27.1242,27.3603,398100.0],["2021-08-24",27.1243,27.3422,27.0879,27.2695,330700.0],["2021-08-25",27.097,27.1787,27.0607,27.1424,598900.0],["2021-08-26",27.2786,27.3149,27.1606,27.2605,317700.0],["2021-08-27",27.2605,27.4058,27.1969,27.3785,613500.0],["2021-08-30",27.433,27.4784,27.3785,27.4239,285900.0],["2021-08-31",27.2877,27.3967,27.2514,27.3876,327200.0],["2021-09-01",27.5056,27.6691,27.4966,27.5964,455700.0],["2021-09-02",27.6963,27.878,27.66,27.8507,422900.0],["2021-09-03",27.5874,27.8416,27.542,27.7599,391800.0],["2021-09-07",27.7236,27.7962,27.6419,27.66,354900.0],["2021-09-08",27.4966,27.7145,27.4693,27.6509,449800.0],["2021-09-09",27.6237,27.6963,27.542,27.551,385500.0],["2021-09-10",27.6509,27.6873,27.3785,27.3785,467200.0],["2021-09-13",27.7508,27.7599,27.5601,27.6509,756100.0],["2021-09-14",27.6328,27.7327,27.4875,27.4966,502600.0],["2021-09-15",27.4239,27.5147,27.3059,27.5056,428900.0],["2021-09-16",27.551,27.7327,27.4512,27.66,552300.0],["2021-09-17",27.5783,27.7236,27.3149,27.4421,1164400.0],["2021-09-20",27.1787,27.3149,26.9971,27.2332,745800.0],["2021-09-21",27.6146,27.7599,27.5056,27.6146,572000.0],["2021-09-22",27.5965,27.8053,27.5601,27.66,429600.0],["2021-09-23",27.7599,27.9506,27.6963,27.7327,489000.0],["2021-09-24",27.2695,27.4057,27.2332,27.3694,466600.0],["2021-09-27",27.0244,27.0244,26.7519,26.8972,552900.0],["2021-09-28",26.2071,26.2616,26.0346,26.0981,808000.0],["2021-09-29",26.2525,26.3615,26.1798,26.2253,492100.0],["2021-09-30",26.4432,26.534,26.198,26.2071,634400.0],["2021-10-01",26.7065,26.8518,26.5068,26.7701,823100.0],["2021-10-04",26.7156,26.7429,26.3524,26.4886,467100.0],["2021-10-05",26.5976,26.8427,26.5522,26.7247,401800.0],["2021-10-06",26.2525,26.643,26.2253,26.6339,417400.0],["2021-10-07",26.7065,26.8337,26.6975,26.7429,701100.0],["2021-10-08",26.6702,26.6975,26.4069,26.5522,1308700.0],["2021-10-11",26.5068,26.6702,26.4523,26.4613,310800.0],["2021-10-12",26.4704,26.6339,26.3978,26.5431,329000.0],["2021-10-13",26.7247,26.979,26.7247,26.9426,434800.0],["2021-10-14",27.1606,27.3603,27.1242,27.3513,347700.0],["2021-10-15",27.3694,27.4693,27.3422,27.3785,1224500.0],["2021-10-18",27.3513,27.4784,27.2786,27.4784,1142700.0],["2021-10-19",27.5601,27.6782,27.5238,27.6509,495500.0],["2021-10-20",27.8325,27.878,27.7236,27.8416,420400.0],["2021-10-21",28.2866,28.3411,28.0414,28.332,471700.0],["2021-10-22",28.105,28.2412,28.0777,28.1867,424600.0],["2021-10-25",27.9324,27.9688,27.5964,27.9324,469900.0],["2021-10-26",28.0414,28.1685,28.0414,28.0959,315100.0],["2021-10-27",28.1867,28.2593,28.0505,28.1231,411300.0],["2021-10-28",28.1685,28.3592,28.1504,28.2866,308500.0],["2021-10-29",28.0777,28.332,28.0596,28.3229,284500.0],["2021-11-01",28.3592,28.4046,28.1867,28.332,271800.0],["2021-11-02",28.3229,28.559,28.3229,28.4773,479200.0],["2021-11-03",28.6226,28.895,28.5499,28.8405,517900.0],["2021-11-04",28.8768,29.0948,28.8314,28.9404,531200.0],["2021-11-05",28.8496,28.9313,28.6952,28.8042,431100.0],["2021-11-08",28.8133,28.8133,28.5772,28.6498,638100.0],["2021-11-09",28.7679,28.8133,28.6044,28.6498,715500.0],["2021-11-10",28.8496,28.895,28.6135,28.6226,463200.0],["2021-11-11",28.7134,28.7497,28.559,28.5681,375600.0],["2021-11-12",28.8224,28.9404,28.7679,28.8678,751600.0],["2021-11-15",28.6044,28.7134,28.5408,28.5863,685300.0],["2021-11-16",28.5136,28.5953,28.4682,28.4682,562100.0],["2021-11-17",28.5318,28.6589,28.45,28.6407,446000.0],["2021-11-18",28.6861,28.7406,28.6135,28.6589,481800.0],["2021-11-19",28.9767,29.0857,28.8224,28.8314,623200.0],["2021-11-22",28.8405,28.9676,28.6498,28.6498,632000.0],["2021-11-23",28.2503,28.4228,28.2321,28.3956,497500.0],["2021-11-24",28.1322,28.4046,28.0959,28.3956,322400.0],["2021-11-26",28.2049,28.2503,27.8144,27.9597,384300.0],["2021-11-29",28.2684,28.4954,28.1958,28.3774,629100.0],["2021-11-30",28.4319,28.5227,28.0414,28.1595,603200.0],["2021-12-01",28.2593,28.45,27.887,27.8961,596600.0],["2021-12-02",28.1867,28.5227,28.1685,28.45,733700.0],["2021-12-03",28.5045,28.5409,28.0323,28.1776,513800.0],["2021-12-06",28.6135,28.7225,28.5318,28.6317,415400.0],["2021-12-07",28.9858,29.1765,28.9676,29.1493,414800.0],["2021-12-08",29.1583,29.1674,28.9313,29.1039,489000.0],["2021-12-09",29.0312,29.0494,28.8314,28.9404,415900.0],["2021-12-10",28.8496,29.013,28.7769,29.013,501300.0],["2021-12-13",28.8133,28.8859,28.7134,28.7679,541800.0],["2021-12-14",28.6407,28.6952,28.2866,28.4228,547000.0],["2021-12-15",28.4591,28.8042,28.3774,28.8042,577800.0],["2021-12-16",28.7134,28.7951,28.5408,28.6226,510700.0],["2021-12-17",28.1595,28.2139,27.996,28.0232,839700.0],["2021-12-20",28.0232,28.3047,27.9597,28.2957,674000.0],["2021-12-21",28.3138,28.4228,28.1958,28.3411,476300.0],["2021-12-22",28.441,28.8405,28.441,28.8223,373400.0],["2021-12-23",28.8496,29.0221,28.8496,28.9404,365600.0],["2021-12-27",28.9676,29.2582,28.9676,29.2582,233400.0],["2021-12-28",29.2945,29.4398,29.2764,29.3581,395200.0],["2021-12-29",29.4853,29.7032,29.4853,29.6759,355600.0],["2021-12-30",29.6124,29.6215,29.4852,29.5034,294200.0],["2021-12-31",29.5034,29.6578,29.458,29.6124,234200.0],["2022-01-03",29.2855,29.3672,29.013,29.3036,714300.0],["2022-01-04",29.1311,29.2491,29.0766,29.1039,646400.0],["2022-01-05",28.9676,29.0403,28.6589,28.668,552500.0],["2022-01-06",27.3603,27.5964,27.2877,27.2968,3122900.0],["2022-01-07",27.4239,27.4966,27.2514,27.3331,3842800.0],["2022-01-10",26.761,27.0244,26.643,27.0153,914900.0],["2022-01-11",27.0698,27.3694,26.988,27.3331,841300.0],["2022-01-12",27.3967,27.542,27.3785,27.4421,441900.0],["2022-01-13",27.2968,27.3059,27.0062,27.0153,630800.0],["2022-01-14",27.2423,27.4693,27.2423,27.4239,760900.0],["2022-01-18",27.4875,27.6146,27.4058,27.4875,906500.0],["2022-01-19",27.887,28.0142,27.7599,27.7599,757800.0],["2022-01-20",28.2139,28.332,27.9143,27.9415,1309900.0],["2022-01-21",27.9143,27.9234,27.5783,27.6055,1039500.0],["2022-01-24",27.6782,27.7054,26.9517,27.5147,1429200.0],["2022-01-25",27.0244,27.5147,26.9517,27.2968,1136900.0],["2022-01-26",27.433,27.5692,26.9426,27.0698,896100.0],["2022-01-27",27.2332,27.4512,27.0425,27.097,979900.0],["2022-01-28",27.1242,27.4058,26.988,27.4058,761500.0],["2022-01-31",27.3422,27.8507,27.3422,27.8144,531400.0],["2022-02-01",28.0142,28.0686,27.7054,28.0323,683700.0],["2022-02-02",28.1685,28.5772,28.1685,28.5318,703100.0],["2022-02-03",28.0596,28.2139,27.8689,27.8961,777400.0],["2022-02-04",27.9415,28.0959,27.7508,27.996,826400.0],["2022-02-07",28.1867,28.3411,28.0414,28.0686,1162300.0],["2022-02-08",27.7145,28.0414,27.6691,28.0051,2195500.0],["2022-02-09",28.5045,28.7406,28.4591,28.7043,1118300.0],["2022-02-10",27.8961,28.2412,27.7054,27.9143,1061700.0],["2022-02-11",28.0142,28.1958,27.7417,27.8235,1785500.0],["2022-02-14",27.3513,27.5601,27.2332,27.5147,1289400.0],["2022-02-15",28.0051,28.0323,27.8325,28.0232,990400.0],["2022-02-16",27.7871,28.0686,27.7781,28.0051,1145200.0],["2022-02-17",27.8416,27.8416,27.5692,27.6237,977200.0],["2022-02-18",27.7236,27.8144,27.5874,27.6691,1176000.0],["2022-02-22",27.4421,27.6509,27.3603,27.5238,1142500.0],["2022-02-23",27.8507,27.8689,27.4239,27.433,1290900.0],["2022-02-24",26.6611,27.2423,26.5158,27.1969,1573300.0],["2022-02-25",27.4058,27.7871,27.3694,27.7781,1259400.0],["2022-02-28",27.5692,27.8325,27.4421,27.7236,1178100.0],["2022-03-01",27.9052,27.996,27.5147,27.6328,1270400.0],["2022-03-02",28.0142,28.45,27.9234,28.2957,1261100.0],["2022-03-03",28.2957,28.3229,27.9052,28.0868,998200.0],["2022-03-04",27.1424,27.2695,26.988,27.1606,1483400.0],["2022-03-07",26.6248,26.6884,26.0981,26.1344,1280600.0],["2022-03-08",25.2718,25.3717,24.6543,24.7451,5041500.0],["2022-03-09",25.4897,25.9437,25.3263,25.8075,3989000.0],["2022-03-10",25.1265,25.4352,24.9812,25.0266,2449300.0],["2022-03-11",25.1265,25.2264,24.7542,24.8177,2873700.0],["2022-03-14",25.2173,25.2899,25.0357,25.0629,3981800.0],["2022-03-15",25.7621,25.9801,25.6168,25.9165,3240400.0],["2022-03-16",26.3978,26.7883,26.2797,26.7792,1576800.0],["2022-03-17",27.0516,27.4421,26.9971,27.3876,945400.0],["2022-03-18",27.097,27.7599,27.0879,27.7145,1099100.0],["2022-03-21",27.6873,27.7781,27.5056,27.5964,752200.0],["2022-03-22",27.6873,27.9688,27.6782,27.9052,795100.0],["2022-03-23",27.7599,27.8598,27.6328,27.6419,619800.0],["2022-03-24",27.8053,27.8598,27.6782,27.8598,429700.0],["2022-03-25",27.9324,27.9324,27.5964,27.7962,815300.0],["2022-03-28",27.6873,28.0051,27.6873,27.9778,795600.0],["2022-03-29",28.8133,28.9586,28.3501,28.5136,835900.0],["2022-03-30",28.0868,28.3865,28.0142,28.3411,777200.0],["2022-03-31",28.4228,28.6044,28.2412,28.2412,629400.0],["2022-04-01",28.2593,28.2866,28.0868,28.2775,517800.0],["2022-04-04",28.6498,28.7679,28.5863,28.7225,776100.0],["2022-04-05",28.7951,29.0948,28.7679,28.8587,909300.0],["2022-04-06",28.8496,29.0585,28.7588,28.9858,956900.0],["2022-04-07",29.0585,29.2764,28.9041,29.231,602000.0],["2022-04-08",28.7951,28.9222,28.6861,28.786,726600.0],["2022-04-11",28.8224,28.8678,28.6407,28.668,594200.0],["2022-04-12",28.4137,28.5136,28.1322,28.1867,656400.0],["2022-04-13",28.3592,28.6589,28.332,28.6407,923100.0],["2022-04-14",28.8678,28.9495,28.668,28.6771,823200.0],["2022-04-18",28.5408,28.8768,28.5408,28.6226,551100.0],["2022-04-19",28.2139,28.5136,28.1958,28.4773,1083100.0],["2022-04-20",28.2775,28.5681,28.2503,28.4682,1393100.0],["2022-04-21",28.4682,28.5045,28.0596,28.114,1570300.0],["2022-04-22",28.2412,28.2412,27.7145,27.7236,968200.0],["2022-04-25",27.7327,28.0596,27.6419,28.0414,1026400.0],["2022-04-26",28.105,28.1322,27.3694,27.3694,1046900.0],["2022-04-27",27.4239,27.6963,27.3331,27.4421,1690600.0],["2022-04-28",27.7023,28.0991,27.5639,27.9791,1291300.0],["2022-04-29",27.7115,27.7761,27.1486,27.1763,1022500.0],["2022-05-02",26.9364,27.0379,26.6688,27.0287,1499400.0],["2022-05-03",27.2409,27.2409,26.9548,27.0748,1075800.0],["2022-05-04",27.3147,27.6931,26.9825,27.6285,1128100.0],["2022-05-05",27.3424,27.4531,26.8164,26.9917,2205900.0],["2022-05-06",26.3919,26.4658,26.152,26.3273,1410200.0],["2022-05-09",26.152,26.2535,25.9305,25.9951,1465600.0],["2022-05-10",26.2812,26.355,25.9859,26.2074,1308400.0],["2022-05-11",25.9767,26.272,25.6445,25.6722,1048600.0],["2022-05-12",25.4045,25.5522,25.0816,25.3123,1246600.0],["2022-05-13",25.5337,26.0505,25.5245,26.032,1116500.0],["2022-05-16",26.2166,26.3366,25.9582,26.2351,877400.0],["2022-05-17",26.5027,26.595,26.272,26.5765,1963300.0],["2022-05-18",26.1612,26.3273,25.9213,25.9674,2943400.0],["2022-05-19",25.4691,26.0044,25.4138,25.8567,1248500.0],["2022-05-20",26.2258,26.2997,25.8198,26.2166,1141700.0],["2022-05-23",26.6226,26.798,26.5211,26.7795,999300.0],["2022-05-24",26.9087,26.9641,26.6503,26.881,1041900.0],["2022-05-25",26.4842,26.6226,26.2997,26.4842,1298800.0],["2022-05-26",26.3366,26.5673,26.3089,26.5027,821600.0],["2022-05-27",26.6226,26.9087,26.6042,26.7795,1135300.0],["2022-05-31",26.4473,26.6411,26.3735,26.4288,1514700.0],["2022-06-01",26.152,26.1612,25.3676,25.5061,1130500.0],["2022-06-02",25.5061,25.9305,25.4045,25.9121,1078400.0],["2022-06-03",25.5614,25.6537,25.4599,25.6168,782100.0],["2022-06-06",25.949,26.0966,25.7552,25.7921,1568700.0],["2022-06-07",25.6998,25.9767,25.626,25.9582,1084400.0],["2022-06-08",25.4691,25.6445,25.4138,25.4691,943100.0],["2022-06-09",25.2569,25.4045,24.9431,24.9431,884900.0],["2022-06-10",24.6294,24.6848,24.3526,24.5556,1179700.0],["2022-06-13",24.1588,24.2511,23.9465,24.0204,1069200.0],["2022-06-14",23.439,23.4574,22.8945,23.0145,1574700.0],["2022-06-15",23.4482,23.9004,23.3283,23.7435,1270400.0],["2022-06-16",23.5036,23.6512,23.4298,23.5313,1272300.0],["2022-06-17",23.5866,23.7066,23.4021,23.5682,1075400.0],["2022-06-21",23.8081,23.8912,23.7066,23.762,982500.0],["2022-06-22",23.6881,24.1588,23.6881,23.9558,954800.0],["2022-06-23",24.048,24.1311,23.8819,24.0757,646600.0],["2022-06-24",24.897,25.1093,24.8324,25.1093,906700.0],["2022-06-27",25.1923,25.423,25.1092,25.1831,3397300.0],["2022-06-28",25.1,25.1554,24.6848,24.7032,1098700.0],["2022-06-29",24.7955,25.0262,24.694,24.9708,910500.0],["2022-06-30",24.7309,25.0447,24.6663,24.8601,2291700.0],["2022-07-01",24.6017,24.7678,24.4079,24.694,4343600.0],["2022-07-05",23.9281,24.3064,23.8358,24.288,2185600.0],["2022-07-06",24.8878,25.0631,24.7494,24.9985,1474900.0],["2022-07-07",24.9339,25.0723,24.8601,25.0539,921000.0],["2022-07-08",24.8047,25.0539,24.7863,24.9062,893200.0],["2022-07-11",24.8324,24.9985,24.7494,24.8785,723000.0],["2022-07-12",24.8324,24.9247,24.6571,24.7217,724300.0],["2022-07-13",24.5371,24.9893,24.5371,24.8324,1013500.0],["2022-07-14",24.7401,24.9985,24.6017,24.9431,1017900.0],["2022-07-15",24.9893,25.2754,24.9524,25.2661,901400.0],["2022-07-18",25.3492,25.4784,25.1462,25.1831,1474800.0],["2022-07-19",25.5061,25.7368,25.4784,25.7183,804200.0],["2022-07-20",25.626,25.6722,25.4691,25.5799,891100.0],["2022-07-21",25.7183,26.0597,25.6629,26.0505,905800.0],["2022-07-22",26.0136,26.2258,25.9398,26.0505,651200.0],["2022-07-25",26.1059,26.152,25.9674,26.0874,760700.0],["2022-07-26",25.9582,26.1428,25.9305,26.0966,914300.0],["2022-07-27",26.152,26.5488,26.1243,26.5027,631500.0],["2022-07-28",26.5673,26.9917,26.4658,26.9272,682700.0],["2022-07-29",26.9825,27.2778,26.8718,27.2409,728200.0],["2022-08-01",27.3424,27.4531,27.204,27.2501,550100.0],["2022-08-02",27.204,27.3147,27.001,27.001,525100.0],["2022-08-03",27.0748,27.3332,26.9733,27.2594,703400.0],["2022-08-04",27.12,27.3429,27.1108,27.3337,478600.0],["2022-08-05",26.9343,26.9436,26.6371,26.8321,623500.0],["2022-08-08",27.12,27.1572,26.8507,26.9343,446300.0],["2022-08-09",26.9993,27.1386,26.9343,26.9714,710400.0],["2022-08-10",27.2965,27.5008,27.2594,27.3987,557900.0],["2022-08-11",26.9529,27.055,26.8136,26.8507,599500.0],["2022-08-12",26.7021,26.9436,26.7021,26.9436,479100.0],["2022-08-15",26.86,26.9529,26.8043,26.925,481300.0],["2022-08-16",26.6928,26.925,26.6835,26.8879,573000.0],["2022-08-17",26.7578,26.8971,26.6649,26.8043,619000.0],["2022-08-18",26.8693,26.9436,26.7764,26.8971,723000.0],["2022-08-19",26.8879,26.9343,26.7021,26.7393,756000.0],["2022-08-22",26.6557,26.7857,26.5814,26.5999,1418900.0],["2022-08-23",25.9312,26.1263,25.8569,26.0427,988900.0],["2022-08-24",25.9219,26.0984,25.8848,26.0427,570000.0],["2022-08-25",26.1077,26.3027,26.052,26.3027,547300.0],["2022-08-26",25.5411,25.569,24.7888,24.7888,1119100.0],["2022-08-29",24.761,24.826,24.6217,24.6774,1185100.0],["2022-08-30",24.9746,25.0303,24.6031,24.6309,903500.0],["2022-08-31",24.4731,24.5845,24.3152,24.3152,818200.0],["2022-09-01",23.9065,24.0923,23.8136,24.083,1861000.0],["2022-09-02",24.083,24.2409,23.6929,23.7858,1168900.0],["2022-09-06",23.7858,24.0458,23.6279,23.8136,962800.0],["2022-09-07",24.0272,24.2966,24.0087,24.2687,842100.0],["2022-09-08",23.8972,24.3245,23.8508,24.278,734600.0],["2022-09-09",24.7238,24.7795,24.5845,24.7238,1622200.0],["2022-09-12",24.9374,25.0768,24.891,24.9003,682300.0],["2022-09-13",24.6588,24.696,24.1666,24.1944,716000.0],["2022-09-14",24.1666,24.2502,23.9437,24.1015,787200.0],["2022-09-15",23.9158,24.1294,23.6743,23.7208,739200.0],["2022-09-16",23.6836,23.8043,23.5071,23.6,1132000.0],["2022-09-19",23.1821,23.7115,23.1635,23.7115,850200.0],["2022-09-20",23.2749,23.3678,23.0799,23.2471,811900.0],["2022-09-21",23.3585,23.5629,23.1263,23.1263,956000.0],["2022-09-22",23.1078,23.1263,22.6248,22.6527,1097500.0],["2022-09-23",22.3462,22.3926,21.9747,22.1604,1156600.0],["2022-09-26",21.8539,22.179,21.8075,21.9004,1436100.0],["2022-09-27",22.3647,22.4576,21.8911,22.0304,1766500.0],["2022-09-28",21.8354,22.3647,21.7239,22.3183,1321300.0],["2022-09-29",22.2533,22.5969,22.2254,22.439,1887400.0],["2022-09-30",22.4762,22.8198,22.4205,22.5784,1647700.0],["2022-10-03",22.8198,23.2657,22.8013,23.0428,1787500.0],["2022-10-04",23.8229,24.2409,23.7858,24.0737,2088700.0],["2022-10-05",23.8415,24.1758,23.6464,24.018,1893100.0],["2022-10-06",23.665,23.73,23.3957,23.4607,1175700.0],["2022-10-07",23.4793,23.535,23.0149,23.1449,1224900.0],["2022-10-10",23.0149,23.1728,22.9127,23.0613,1079000.0],["2022-10-11",22.9963,23.2006,22.7455,22.8384,1084800.0],["2022-10-12",22.7455,22.9592,22.662,22.8013,1135600.0],["2022-10-13",22.1883,22.9684,22.0768,22.8849,1634200.0],["2022-10-14",23.1449,23.2099,22.5412,22.5505,1312900.0],["2022-10-17",23.1914,23.5443,23.1821,23.2749,2278500.0],["2022-10-18",23.4793,23.5907,23.2842,23.4978,1640400.0],["2022-10-19",23.4143,23.4328,23.0335,23.2657,1073100.0],["2022-10-20",23.052,23.3121,22.9127,22.9777,1015400.0],["2022-10-21",22.8849,23.5071,22.8384,23.4886,1314600.0],["2022-10-24",23.8229,24.0458,23.7115,23.8322,1007000.0],["2022-10-25",24.278,24.761,24.278,24.7517,1103300.0],["2022-10-26",24.761,25.1232,24.761,24.9653,838200.0],["2022-10-27",25.0582,25.2346,24.9189,24.9282,819600.0],["2022-10-28",24.956,25.3368,24.9003,25.3368,847500.0],["2022-10-31",25.1046,25.2068,25.021,25.0396,1057400.0],["2022-11-01",25.0396,25.0953,24.3616,24.5381,1196200.0],["2022-11-02",24.6402,24.8724,24.2037,24.213,1387500.0],["2022-11-03",23.6372,24.148,23.6372,24.0087,950800.0],["2022-11-04",24.3616,24.5288,24.148,24.4638,1109200.0],["2022-11-07",24.2873,24.5566,24.213,24.4916,1015400.0],["2022-11-08",24.6031,25.0025,24.5659,24.826,1196400.0],["2022-11-09",24.6681,24.7795,24.5381,24.6031,804600.0],["2022-11-10",25.5783,25.9219,25.4668,25.9126,1322800.0],["2022-11-11",24.1201,24.826,24.0923,24.7796,1838300.0],["2022-11-14",24.6309,24.8074,24.4823,24.5195,1378100.0],["2022-11-15",25.2068,25.2532,24.6402,24.7981,1067300.0],["2022-11-16",25.1139,25.2997,25.0396,25.2161,1385300.0],["2022-11-17",24.826,25.0768,24.6774,25.0396,1539600.0],["2022-11-18",25.2625,25.4297,25.2439,25.3832,952100.0],["2022-11-21",25.5319,25.6712,25.4483,25.6062,761900.0],["2022-11-22",25.4483,25.634,25.3925,25.6154,920300.0],["2022-11-23",25.764,26.0612,25.764,25.9962,542400.0],["2022-11-25",25.9684,26.1541,25.9684,26.0891,378000.0],["2022-11-28",26.2006,26.377,25.8383,25.8569,603400.0],["2022-11-29",25.6433,25.7269,25.4111,25.439,689600.0],["2022-11-30",25.9405,26.2099,25.5969,26.1727,973400.0],["2022-12-01",26.5535,26.6835,26.4606,26.5999,710800.0],["2022-12-02",26.5442,26.7393,26.4235,26.6557,642000.0],["2022-12-05",26.4606,26.5814,26.3306,26.377,553600.0],["2022-12-06",26.3585,26.4606,26.1913,26.3027,608700.0],["2022-12-07",26.4885,26.6278,26.3956,26.442,627700.0],["2022-12-08",26.1727,26.377,26.1263,26.3306,588800.0],["2022-12-09",26.6649,26.7671,26.5442,26.5628,762100.0],["2022-12-12",26.7021,26.7671,26.5256,26.73,612000.0],["2022-12-13",26.795,27.0829,26.6092,26.7485,969700.0],["2022-12-14",26.8693,27.1015,26.6278,26.8693,899300.0],["2022-12-15",26.6371,26.6742,26.2656,26.2934,837900.0],["2022-12-16",25.9869,26.2377,25.9684,26.0427,950400.0],["2022-12-19",25.9126,26.0427,25.7455,25.8383,602600.0],["2022-12-20",25.7548,25.8755,25.699,25.7919,637700.0],["2022-12-21",25.7733,26.0055,25.7548,25.9498,471800.0],["2022-12-22",25.8848,25.9126,25.6154,25.8755,584800.0],["2022-12-23",25.634,25.9219,25.634,25.9126,451000.0],["2022-12-27",25.8848,25.9219,25.7733,25.8105,537400.0],["2022-12-28",26.117,26.2191,25.764,25.7733,743600.0],["2022-12-29",25.8291,26.0613,25.8198,26.0148,532600.0],["2022-12-30",25.6154,25.8012,25.569,25.7455,691900.0],["2023-01-03",25.8105,25.9591,25.6247,25.8012,666500.0],["2023-01-04",26.3585,26.4978,26.2749,26.4513,887800.0],["2023-01-05",25.9219,25.9962,25.6062,25.6619,660800.0],["2023-01-06",25.8662,26.4142,25.6712,26.3399,723700.0],["2023-01-09",26.3213,26.4978,26.1727,26.182,628900.0],["2023-01-10",26.4049,26.5163,26.3492,26.4235,639100.0],["2023-01-11",26.795,26.86,26.6464,26.7485,648600.0],["2023-01-12",26.6185,26.7764,26.3399,26.7021,695600.0],["2023-01-13",26.7021,27.0829,26.7021,27.0643,669200.0],["2023-01-17",27.3244,27.4637,27.1851,27.1944,851900.0],["2023-01-18",27.8538,27.9002,27.3058,27.3151,981100.0],["2023-01-19",27.2594,27.3615,27.1851,27.2129,771300.0],["2023-01-20",26.9807,27.3151,26.9714,27.2872,718200.0],["2023-01-23",27.1665,27.4173,27.1386,27.3615,747200.0],["2023-01-24",27.2036,27.2965,27.1108,27.2594,420400.0],["2023-01-25",27.0086,27.1943,26.9436,27.1758,582900.0],["2023-01-26",27.2965,27.4358,27.2036,27.3151,768700.0],["2023-01-27",27.2222,27.3708,27.1665,27.3151,769300.0],["2023-01-30",27.7145,27.7609,27.5101,27.5287,588500.0],["2023-01-31",27.4265,27.5937,27.3987,27.5937,721700.0],["2023-02-01",27.7516,27.8631,27.343,27.7516,751700.0],["2023-02-02",27.9281,28.0581,27.7237,27.7516,1413300.0],["2023-02-03",27.5194,27.5751,27.2687,27.3708,1201800.0],["2023-02-06",27.3708,27.3894,27.1015,27.1572,1202200.0],["2023-02-07",26.7857,27.1108,26.7393,27.0457,1773300.0],["2023-02-08",27.2686,27.3058,27.0643,27.1386,1196600.0],["2023-02-09",27.4544,27.473,27.0179,27.055,852500.0],["2023-02-10",27.055,27.1108,26.7485,26.8507,820300.0],["2023-02-13",27.0179,27.408,26.9993,27.3429,705100.0],["2023-02-14",27.2408,27.538,27.1943,27.3801,778500.0],["2023-02-15",27.2036,27.3058,27.1386,27.2036,1100200.0],["2023-02-16",27.8166,27.8816,27.6216,27.7145,746500.0],["2023-02-17",27.5566,27.9559,27.5194,27.9095,779400.0],["2023-02-21",27.9188,28.0581,27.8445,27.9374,550700.0],["2023-02-22",28.4389,28.5875,28.2717,28.4296,1357700.0],["2023-02-23",28.6061,28.6711,28.216,28.4017,523100.0],["2023-02-24",28.086,28.1417,27.9188,28.0767,655300.0],["2023-02-27",28.3832,28.476,28.2903,28.3925,683600.0],["2023-02-28",28.0209,28.2624,27.9745,28.1324,1306700.0],["2023-03-01",28.3925,28.4575,28.1788,28.281,941500.0],["2023-03-02",28.0953,28.4575,28.0674,28.4482,591600.0],["2023-03-03",28.2346,28.5411,28.1696,28.5318,820500.0],["2023-03-06",28.2346,28.4482,28.1696,28.346,744400.0],["2023-03-07",28.411,28.4761,28.0488,28.0767,831500.0],["2023-03-08",27.9374,28.2439,27.9002,28.2439,1051900.0],["2023-03-09",28.4296,28.6061,28.2624,28.3367,924700.0],["2023-03-10",28.4575,28.4575,27.9095,27.9281,892100.0],["2023-03-13",28.1788,28.4203,28.086,28.2531,1184200.0],["2023-03-14",28.6154,28.7918,28.5225,28.7825,746900.0],["2023-03-15",28.3739,28.4946,27.9466,28.3553,1017200.0],["2023-03-16",28.346,28.7547,28.2996,28.7454,1018500.0],["2023-03-17",28.5504,28.699,28.4575,28.4946,1262000.0],["2023-03-20",29.0333,29.154,28.9033,29.0797,620900.0],["2023-03-21",29.1448,29.2562,29.0426,29.2098,593800.0],["2023-03-22",29.6649,29.8135,29.3584,29.3584,855700.0],["2023-03-23",29.4605,29.5813,29.1726,29.3212,635200.0],["2023-03-24",29.3027,29.4791,29.1355,29.4513,752100.0],["2023-03-27",29.5627,29.6463,29.4698,29.5348,622800.0],["2023-03-28",29.4884,29.5256,29.4141,29.4698,605400.0],["2023-03-29",29.6184,29.7206,29.572,29.702,588200.0],["2023-03-30",29.8413,30.0271,29.7856,30.0085,404500.0],["2023-03-31",30.1107,30.2128,30.0828,30.1293,443100.0],["2023-04-03",29.8413,30.055,29.7577,30.0457,763300.0],["2023-04-04",30.1943,30.4822,30.1664,30.2871,633900.0],["2023-04-05",30.4729,30.5472,30.2779,30.3243,575300.0],["2023-04-06",30.2593,30.4636,30.2221,30.4543,473400.0],["2023-04-10",30.25,30.4636,30.2036,30.4636,355600.0],["2023-04-11",30.2871,30.3893,30.2221,30.315,658800.0],["2023-04-12",30.6494,30.8351,30.6215,30.7051,449600.0],["2023-04-13",30.8258,31.0116,30.7515,30.993,457000.0],["2023-04-14",30.5472,30.6401,30.3986,30.4915,606100.0],["2023-04-17",30.4543,30.5101,30.2407,30.4172,776100.0],["2023-04-18",30.3986,30.4822,30.3057,30.3522,478700.0],["2023-04-19",30.5751,30.6215,30.4636,30.4915,553900.0],["2023-04-20",30.8165,31.1416,30.798,31.058,580000.0],["2023-04-21",31.3274,31.4481,31.1881,31.4017,602800.0],["2023-04-24",31.411,31.476,31.3459,31.3738,560500.0],["2023-04-25",31.1695,31.2252,31.0209,31.0209,493000.0],["2023-04-26",30.9001,30.9651,30.7051,30.733,626900.0],["2023-04-27",30.6632,31.0024,30.6538,30.9835,653000.0],["2023-04-28",30.9553,31.3038,30.9364,31.1908,648000.0],["2023-05-01",31.1814,31.3698,31.1625,31.2002,384900.0],["2023-05-02",30.1074,30.1451,29.3161,29.7401,1696700.0],["2023-05-03",29.7871,29.8908,29.6553,29.6741,1041600.0],["2023-05-04",28.8263,29.0335,28.7886,28.8451,1875000.0],["2023-05-05",28.7603,28.977,28.6096,28.7792,2197500.0],["2023-05-08",28.8357,28.8922,28.6284,28.7227,879700.0],["2023-05-09",29.2408,29.448,29.1748,29.1842,2142900.0],["2023-05-10",29.1748,29.3256,29.09,29.3067,1889500.0],["2023-05-11",29.2973,29.4292,29.1089,29.3915,750400.0],["2023-05-12",29.2314,29.2973,29.1183,29.2125,488900.0],["2023-05-15",29.2973,29.3161,29.0712,29.1466,542400.0],["2023-05-16",29.0806,29.1371,29.0241,29.09,407400.0],["2023-05-17",28.9393,29.09,28.8074,29.0524,470400.0],["2023-05-18",29.0712,29.1748,29.0241,29.156,590900.0],["2023-05-19",29.2219,29.4292,29.1937,29.3161,562100.0],["2023-05-22",29.1937,29.269,29.0712,29.1466,529000.0],["2023-05-23",29.335,29.3444,28.9958,29.0335,1358600.0],["2023-05-24",28.6473,28.8451,28.5719,28.7415,1280300.0],["2023-05-25",28.4495,28.5531,28.3553,28.4683,769600.0],["2023-05-26",28.7886,28.9299,28.7698,28.9111,616600.0],["2023-05-30",29.1371,29.1937,28.9393,28.9864,725100.0],["2023-05-31",29.6364,29.7495,29.2408,29.4857,1094600.0],["2023-06-01",29.9379,30.0603,29.8154,30.0321,694800.0],["2023-06-02",30.1922,30.2959,30.1263,30.2582,788200.0],["2023-06-05",30.1074,30.277,30.1074,30.2111,607600.0],["2023-06-06",30.2864,30.2958,30.0509,30.1545,568700.0],["2023-06-07",30.3147,30.3901,30.0321,30.0415,519400.0],["2023-06-08",30.0792,30.277,29.9756,30.277,387000.0],["2023-06-09",29.985,30.0886,29.9473,30.0509,545100.0],["2023-06-12",30.2864,30.2864,30.0886,30.2205,450400.0],["2023-06-13",30.4654,30.6632,30.3901,30.6067,555900.0],["2023-06-14",30.8046,30.8611,30.6256,30.7103,534700.0],["2023-06-15",31.2567,31.5582,31.1814,31.5488,1026400.0],["2023-06-16",31.9727,32.0951,31.9067,32.0669,2030400.0],["2023-06-20",31.5488,31.643,31.3321,31.3792,1343700.0],["2023-06-21",31.2002,31.3133,31.106,31.2473,560700.0],["2023-06-22",30.9835,31.2285,30.9647,31.2285,611900.0],["2023-06-23",31.0401,31.2379,31.0118,31.0966,501100.0],["2023-06-26",30.9741,31.0777,30.9082,31.0024,425200.0],["2023-06-27",30.9835,31.2379,30.9364,31.2096,576900.0],["2023-06-28",31.0777,31.1814,31.0401,31.0589,568700.0],["2023-06-29",30.9459,31.0589,30.9459,31.0024,519400.0],["2023-06-30",31.2944,31.5393,31.285,31.4922,559000.0],["2023-07-03",31.0872,31.1908,30.8799,31.1531,564300.0],["2023-07-05",30.8799,30.9553,30.6915,30.7763,650300.0],["2023-07-06",30.4843,30.4843,30.1828,30.4277,683000.0],["2023-07-07",29.8343,29.8719,29.6364,29.7118,909200.0],["2023-07-10",29.7966,29.9567,29.7872,29.8814,459900.0],["2023-07-11",29.6835,29.8343,29.5611,29.8248,759000.0],["2023-07-12",30.3147,30.5031,30.1734,30.3147,731800.0],["2023-07-13",30.7574,31.1437,30.7198,31.0589,1212600.0],["2023-07-14",31.2379,31.4546,31.2379,31.3792,673100.0],["2023-07-17",31.285,31.4828,31.2756,31.464,494200.0],["2023-07-18",31.464,31.4734,31.3133,31.3886,661600.0],["2023-07-19",31.4546,31.5393,31.1814,31.2567,517600.0],["2023-07-20",31.2285,31.3604,31.1814,31.2379,577700.0],["2023-07-21",31.6806,31.6901,31.5205,31.5393,546900.0],["2023-07-24",31.106,31.1908,31.0777,31.1814,779300.0],["2023-07-25",30.6632,31.0683,30.6538,31.0589,766100.0],["2023-07-26",30.7103,30.9741,30.7009,30.9176,1000400.0],["2023-07-27",32.3401,32.4908,31.9444,32.0292,1445700.0],["2023-07-28",32.0104,32.0763,31.7748,31.8879,859200.0],["2023-07-31",31.756,31.7843,31.6335,31.7089,663700.0],["2023-08-01",31.2567,31.3886,31.1531,31.3415,691800.0],["2023-08-02",31.3604,31.3792,31.0495,31.1437,778000.0],["2023-08-03",30.8402,31.0488,30.7738,30.973,571000.0],["2023-08-04",30.954,31.1532,30.8023,30.8782,482800.0],["2023-08-07",31.0394,31.1816,30.935,31.1721,442100.0],["2023-08-08",31.0204,31.229,30.9635,31.1911,708100.0],["2023-08-09",31.1816,31.3333,31.1532,31.2385,522400.0],["2023-08-10",31.5704,31.7506,31.4282,31.4661,642600.0],["2023-08-11",31.0868,31.1816,30.8781,30.954,684700.0],["2023-08-14",30.7074,31.1152,30.6885,31.0963,609100.0],["2023-08-15",30.9635,30.9825,30.679,30.7074,578600.0],["2023-08-16",30.1574,30.404,30.1384,30.2617,883100.0],["2023-08-17",30.2333,30.2617,29.9014,29.9298,705900.0],["2023-08-18",29.7781,30.0531,29.7591,29.9962,764200.0],["2023-08-21",30.0246,30.1195,29.8729,30.091,632000.0],["2023-08-22",29.9393,30.0152,29.7875,29.8255,618700.0],["2023-08-23",29.9298,30.2048,29.8919,30.1953,422600.0],["2023-08-24",30.2048,30.3755,29.9867,29.9867,1483500.0],["2023-08-25",30.3945,30.4988,30.1195,30.2902,634900.0],["2023-08-28",30.3186,30.4798,30.2428,30.4514,452300.0],["2023-08-29",30.5083,30.7359,30.4609,30.7359,634100.0],["2023-08-30",31.1152,31.2195,31.1057,31.1152,509100.0],["2023-08-31",31.0394,31.0773,30.8497,30.8497,592700.0],["2023-09-01",31.0109,31.0488,30.698,30.7643,629900.0],["2023-09-05",30.973,31.0489,30.8971,30.9066,594600.0],["2023-09-06",31.3144,31.3903,31.1247,31.2575,709000.0],["2023-09-07",31.8834,31.9782,31.7791,31.8834,719000.0],["2023-09-08",32.0825,32.2722,32.0731,32.1205,913300.0],["2023-09-11",32.13,32.3386,32.0446,32.3291,521100.0],["2023-09-12",32.2343,32.3102,32.1679,32.1774,685900.0],["2023-09-13",32.405,32.6136,32.405,32.5662,601400.0],["2023-09-14",32.5472,32.8792,32.4619,32.8792,619900.0],["2023-09-15",32.9645,33.0783,32.7938,32.8507,865100.0],["2023-09-18",32.7464,32.8602,32.699,32.7938,359100.0],["2023-09-19",32.7274,32.8128,32.5662,32.7369,458000.0],["2023-09-20",33.1921,33.3249,33.0214,33.0309,568700.0],["2023-09-21",32.7938,32.7938,32.4429,32.4524,644200.0],["2023-09-22",32.1869,32.4619,32.13,32.2912,570500.0],["2023-09-25",32.0256,32.2627,31.9687,32.2343,549700.0],["2023-09-26",31.9213,31.9972,31.7127,31.7317,601200.0],["2023-09-27",31.8455,31.8929,31.4187,31.6084,766300.0],["2023-09-28",31.9118,32.13,31.817,31.9687,653100.0],["2023-09-29",32.4714,32.4714,31.9024,31.9593,981200.0],["2023-10-02",31.6937,31.7696,31.523,31.6463,649200.0],["2023-10-03",31.7317,31.8644,31.523,31.5894,707800.0],["2023-10-04",32.4998,32.6041,32.1963,32.5852,886800.0],["2023-10-05",33.0024,33.0688,32.7938,33.0309,785800.0],["2023-10-06",32.7938,33.4671,32.6041,33.3154,900900.0],["2023-10-09",32.9645,33.3533,32.955,33.3533,623000.0],["2023-10-10",33.7611,33.8939,33.6758,33.7327,625000.0],["2023-10-11",33.9318,33.9887,33.7611,33.9792,614400.0],["2023-10-12",33.9698,34.0267,33.6094,33.7706,555200.0],["2023-10-13",34.0172,34.0361,33.4956,33.6568,517900.0],["2023-10-16",33.4576,33.5999,33.3533,33.524,612700.0],["2023-10-17",33.4482,33.6568,33.3154,33.5525,593500.0],["2023-10-18",33.5904,33.6284,33.1921,33.23,623300.0],["2023-10-19",33.1731,33.4671,33.0688,33.1257,705900.0],["2023-10-20",32.8412,32.8981,32.5852,32.6516,665000.0],["2023-10-23",32.8886,33.1731,32.7938,32.993,719600.0],["2023-10-24",32.7843,32.9361,32.5947,32.7559,712800.0],["2023-10-25",32.9645,33.0973,32.7938,32.8507,582700.0],["2023-10-26",32.6705,32.8507,32.5662,32.5852,654200.0],["2023-10-27",32.4998,32.5283,32.1963,32.3196,663800.0],["2023-10-30",32.7654,33.0214,32.7085,32.9835,574900.0],["2023-10-31",33.1162,33.1826,32.9076,33.0499,575100.0],["2023-11-01",32.9645,33.1826,32.8886,33.1447,719600.0],["2023-11-02",33.3344,33.5145,33.268,33.4861,825700.0],["2023-11-03",33.1731,33.3438,32.8033,33.2964,939100.0],["2023-11-06",33.4576,33.6189,33.4197,33.562,432500.0],["2023-11-07",33.7042,33.8939,33.6663,33.7232,660700.0],["2023-11-08",33.9318,33.9982,33.7991,33.856,1526500.0],["2023-11-09",34.2922,34.5103,34.112,34.112,1166100.0],["2023-11-10",34.406,34.4819,34.0077,34.4629,707800.0],["2023-11-13",34.2448,34.5198,34.1974,34.4819,500300.0],["2023-11-14",34.7474,34.7474,34.1784,34.3396,883500.0],["2023-11-15",34.5482,34.5767,34.2922,34.406,689700.0],["2023-11-16",34.6051,34.9086,34.5767,34.8897,510700.0],["2023-11-17",35.0983,35.2311,34.9845,35.1362,759700.0],["2023-11-20",35.2595,35.5061,35.2121,35.4397,411700.0],["2023-11-21",35.6957,35.9328,35.6388,35.838,1375100.0],["2023-11-22",36.0182,36.0941,35.8475,35.8854,530200.0],["2023-11-24",36.4734,36.5587,36.3786,36.4165,552400.0],["2023-11-27",36.6441,36.7674,36.5967,36.5967,841200.0],["2023-11-28",36.72,36.8907,36.6062,36.72,937500.0],["2023-11-29",36.8053,36.8338,36.5398,36.6346,652200.0],["2023-11-30",36.5208,36.6156,36.407,36.5872,1181600.0],["2023-12-01",36.5208,36.7294,36.4734,36.5682,1880300.0],["2023-12-04",36.388,36.5967,36.3027,36.5967,1036800.0],["2023-12-05",36.6251,36.8432,36.5682,36.8053,674600.0],["2023-12-06",37.0898,37.1562,36.7769,36.7958,693800.0],["2023-12-07",36.9096,36.957,36.7484,36.9476,672000.0],["2023-12-08",36.701,36.9665,36.682,36.9476,670800.0],["2023-12-11",36.9476,37.2036,36.9476,37.1278,484900.0],["2023-12-12",37.4692,37.6683,37.4312,37.6588,491400.0],["2023-12-13",37.7821,37.9623,37.5355,37.9149,752300.0],["2023-12-14",36.9665,37.1752,36.7958,37.0139,1323600.0],["2023-12-15",36.3501,36.4924,36.1225,36.2268,1747200.0],["2023-12-18",36.7389,36.7484,36.5682,36.6915,814300.0],["2023-12-19",36.9096,37.1372,36.8812,36.9381,1069400.0],["2023-12-20",36.9476,37.1372,36.701,36.701,844500.0],["2023-12-21",36.9001,37.1088,36.7769,37.0898,912800.0],["2023-12-22",37.1752,37.27,37.0708,37.2415,575000.0],["2023-12-26",37.1467,37.3933,37.1372,37.3554,413800.0],["2023-12-27",37.2605,37.4881,37.2226,37.4597,592200.0],["2023-12-28",37.5166,37.5924,37.3364,37.3459,510600.0],["2023-12-29",37.4597,37.6209,37.4123,37.6114,529000.0],["2024-01-02",37.0234,37.0614,36.5398,36.6631,689600.0],["2024-01-03",36.5018,36.8243,36.4924,36.701,781200.0],["2024-01-04",37.1657,37.4312,37.1277,37.2795,2073100.0],["2024-01-05",37.1846,37.6019,37.1562,37.4976,1428000.0],["2024-01-08",37.6873,38.114,37.6873,38.114,1303400.0],["2024-01-09",37.3933,37.6209,37.3933,37.4407,856700.0],["2024-01-10",37.9149,38.1994,37.82,38.1709,958500.0],["2024-01-11",38.427,38.5882,38.0192,38.2563,818400.0],["2024-01-12",39.0244,39.0529,38.8348,39.0244,874400.0],["2024-01-16",38.5503,38.8443,38.5313,38.6925,1241700.0],["2024-01-17",38.5882,38.7399,38.427,38.7115,853600.0],["2024-01-18",39.0434,39.4702,39.0339,39.4702,592200.0],["2024-01-19",39.5176,39.6029,39.3658,39.5934,996300.0],["2024-01-22",39.4796,39.5555,39.3753,39.3943,768200.0],["2024-01-23",39.0434,39.1762,38.9012,39.1762,627800.0],["2024-01-24",39.5555,39.5934,39.2805,39.2805,786300.0],["2024-01-25",39.3469,39.3658,39.1477,39.3564,706300.0],["2024-01-26",39.5365,39.6693,39.4702,39.584,624300.0],["2024-01-29",39.4038,39.5081,39.1951,39.4227,838300.0],["2024-01-30",39.5934,39.6503,39.4796,39.6314,568500.0],["2024-01-31",39.7167,39.821,39.1193,39.2141,1056500.0],["2024-02-01",39.3658,40.0676,39.3184,40.0581,968300.0],["2024-02-02",39.6219,39.7926,39.5365,39.7072,826300.0],["2024-02-05",39.3753,39.4702,39.1667,39.3943,1050600.0],["2024-02-06",39.29,39.3753,39.2141,39.3184,893200.0],["2024-02-07",39.2995,39.4133,39.1288,39.2141,843800.0],["2024-02-08",39.5555,39.6124,39.3469,39.6029,819400.0],["2024-02-09",40.0012,40.2952,39.8874,40.2857,1423900.0],["2024-02-12",39.9728,40.0297,39.84,39.9064,762200.0],["2024-02-13",39.0339,39.1288,38.8063,38.9106,1263900.0],["2024-02-14",39.4417,39.8969,39.3564,39.8779,1228700.0],["2024-02-15",39.5555,39.8874,39.3184,39.8874,1284500.0],["2024-02-16",40.1909,40.8642,40.1435,40.5608,1180300.0],["2024-02-20",41.1298,41.4332,41.016,41.3194,1347400.0],["2024-02-21",41.0444,41.2151,40.9211,41.2056,800400.0],["2024-02-22",41.4996,42.0686,41.4996,42.0591,1143100.0],["2024-02-23",42.0497,42.2583,42.0307,42.1445,1644400.0],["2024-02-26",42.41,42.4385,42.1255,42.3342,790100.0],["2024-02-27",41.5186,41.8126,41.4617,41.7652,870400.0],["2024-02-28",41.5376,41.566,41.3479,41.4143,831000.0],["2024-02-29",41.6988,41.7367,41.4617,41.6514,2495500.0],["2024-03-01",40.7789,41.0444,40.5513,40.9875,1090400.0],["2024-03-04",40.9401,41.3005,40.9022,41.2436,923700.0],["2024-03-05",41.3668,41.5091,41.1487,41.4901,1424800.0],["2024-03-06",41.31,41.5091,41.2815,41.2815,1972100.0],["2024-03-07",41.2056,41.4522,41.1298,41.3953,809100.0],["2024-03-08",41.5945,41.6988,41.4996,41.547,1166000.0],["2024-03-11",40.9875,41.0254,40.7125,41.0065,919800.0],["2024-03-12",40.8642,41.4807,40.8642,41.4522,981100.0],["2024-03-13",41.6229,41.6608,41.3574,41.4617,615400.0],["2024-03-14",41.1203,41.253,40.8263,41.0918,884600.0],["2024-03-15",41.0634,41.0918,40.8168,40.9022,1032400.0],["2024-03-18",41.016,41.1203,40.9685,40.9685,611300.0],["2024-03-19",40.7789,40.9875,40.6461,40.9591,559000.0],["2024-03-20",41.1487,41.2246,40.8927,41.2056,607500.0],["2024-03-21",41.4901,41.6988,41.4048,41.4712,793700.0],["2024-03-22",41.4332,41.4807,41.2625,41.3953,603300.0],["2024-03-25",41.4048,41.4427,41.0729,41.0729,845600.0],["2024-03-26",40.978,41.0634,40.7978,40.9022,707100.0],["2024-03-27",41.1962,41.291,41.0634,41.1677,693300.0],["2024-03-28",41.1772,41.291,41.0444,41.0539,830500.0],["2024-04-01",41.2056,41.2056,40.5039,40.5702,765700.0],["2024-04-02",40.134,40.3142,40.0012,40.2383,1636200.0],["2024-04-03",39.565,39.9917,39.546,39.9917,2324700.0],["2024-04-04",39.859,40.0202,39.3089,39.3279,5059300.0],["2024-04-05",39.5176,39.9064,39.3658,39.8685,2121800.0],["2024-04-08",39.6503,39.84,39.5271,39.7547,1737100.0],["2024-04-09",39.9443,40.0676,39.7072,40.0486,1141700.0],["2024-04-10",39.2805,39.4986,39.1572,39.3943,1546700.0],["2024-04-11",39.6124,39.8021,39.1477,39.6978,965800.0],["2024-04-12",39.5745,39.6598,39.3848,39.6124,1330200.0],["2024-04-15",40.0202,40.0676,39.3943,39.4891,2128600.0],["2024-04-16",39.3089,39.3279,39.0434,39.1477,1071700.0],["2024-04-17",39.7262,39.7262,39.1382,39.3089,751000.0],["2024-04-18",39.4038,39.5555,39.2426,39.29,826100.0],["2024-04-19",39.1477,39.1857,38.8917,38.9486,1091300.0],["2024-04-22",39.3469,39.7547,39.3469,39.6314,719000.0],["2024-04-23",39.7642,40.153,39.7072,40.0771,1002800.0],["2024-04-24",39.6124,39.6978,39.0719,39.29,1485900.0],["2024-04-25",38.2563,39.1193,38.1709,38.996,1751100.0],["2024-04-26",39.2331,39.5176,39.2331,39.4607,873400.0],["2024-04-29",39.4796,39.546,39.2046,39.4038,929800.0],["2024-04-30",39.4227,39.6883,39.0434,39.0624,866900.0],["2024-05-01",39.0434,39.4417,39.0244,39.1003,814800.0],["2024-05-02",39.3943,39.6152,39.1637,39.5864,983600.0],["2024-05-03",40.6622,40.6718,40.3164,40.4989,974400.0],["2024-05-06",40.2876,40.7679,40.2876,40.7391,496100.0],["2024-05-07",41.1137,41.229,41.0177,41.2002,712400.0],["2024-05-08",41.2674,41.4307,41.1906,41.2482,526800.0],["2024-05-09",41.4115,41.6805,41.3923,41.6709,661200.0],["2024-05-10",41.5172,41.7765,41.4595,41.7477,671000.0],["2024-05-13",41.2386,41.3827,41.0849,41.1233,832400.0],["2024-05-14",41.6036,41.8246,41.546,41.7957,708500.0],["2024-05-15",41.9302,42.2953,41.9302,42.18,1152700.0],["2024-05-16",41.9206,42.2472,41.8918,42.1896,1006500.0],["2024-05-17",42.3049,42.4778,42.18,42.3337,508800.0],["2024-05-20",42.2857,42.4586,42.2568,42.3817,487300.0],["2024-05-21",42.4009,42.497,42.2568,42.4874,510200.0],["2024-05-22",42.4778,42.7179,42.4682,42.6123,506000.0],["2024-05-23",42.8044,42.8428,42.3241,42.4201,469600.0],["2024-05-24",42.8428,43.1886,42.8044,42.9293,957100.0],["2024-05-28",42.7371,42.7467,41.9014,41.9591,614300.0],["2024-05-29",41.8438,41.9783,41.6517,41.6901,622400.0],["2024-05-30",41.7477,41.7765,41.5748,41.6325,447400.0],["2024-05-31",41.911,42.228,41.7573,42.228,634500.0],["2024-06-03",42.0263,42.2568,41.9014,42.1704,481300.0],["2024-06-04",42.7083,42.9869,42.6315,42.9773,693500.0],["2024-06-05",43.1118,43.4096,43.0349,43.4,704200.0],["2024-06-06",43.6881,43.7073,43.4192,43.6209,821000.0],["2024-06-07",43.3327,43.4288,43.0637,43.0926,621000.0],["2024-06-10",42.8524,43.0541,42.7467,43.0157,934400.0],["2024-06-11",42.7563,42.8524,42.5834,42.8044,1178900.0],["2024-06-12",43.765,44.1204,43.6305,43.9283,793000.0],["2024-06-13",43.9955,44.0243,43.6593,43.8514,550800.0],["2024-06-14",43.4672,43.496,43.1598,43.4384,693400.0],["2024-06-17",43.4768,43.7458,43.3903,43.6881,557300.0],["2024-06-18",43.7458,43.9667,43.6881,43.7842,760100.0],["2024-06-20",44.0051,44.0916,43.7362,43.8514,793700.0],["2024-06-21",43.7266,43.8803,43.5633,43.8034,707000.0],["2024-06-24",44.0436,44.2933,44.0147,44.034,565300.0],["2024-06-25",44.1877,44.2261,43.9283,44.1973,590100.0],["2024-06-26",43.7746,43.7746,43.5633,43.7362,458900.0],["2024-06-27",44.3606,44.4758,44.2069,44.3317,641300.0],["2024-06-28",44.2549,44.3702,44.0051,44.0724,658400.0],["2024-07-01",43.5344,43.7842,43.3807,43.4288,602900.0],["2024-07-02",43.3615,43.7362,43.2463,43.7074,403200.0],["2024-07-03",43.6305,43.9475,43.6017,43.8899,491600.0],["2024-07-05",44.1973,44.399,43.9667,44.399,562500.0],["2024-07-08",44.4854,44.5046,44.2069,44.2645,448900.0],["2024-07-09",44.3125,44.4086,44.1108,44.2837,620200.0],["2024-07-10",44.3606,44.5239,44.3317,44.495,566300.0],["2024-07-11",44.2357,44.4374,43.8995,43.8995,710500.0],["2024-07-12",44.3221,44.8216,44.3125,44.5623,643900.0],["2024-07-15",44.5623,44.6007,44.0724,44.178,515500.0],["2024-07-16",44.3221,44.5335,44.1877,44.4854,509500.0],["2024-07-17",44.2069,44.3509,43.6017,43.6113,1086400.0],["2024-07-18",43.9187,43.9571,43.2463,43.3039,894600.0],["2024-07-19",43.3615,43.4384,43.1598,43.2367,587700.0],["2024-07-22",43.6881,43.9283,43.6113,43.8995,592000.0],["2024-07-23",43.4288,43.6977,43.4096,43.5633,652400.0],["2024-07-24",43.3135,43.5056,43.2367,43.2559,869500.0],["2024-07-25",44.399,44.8505,44.1876,44.1876,1053900.0],["2024-07-26",44.5335,44.8889,44.4566,44.7064,983100.0],["2024-07-29",45.1579,45.398,45.129,45.1675,682700.0],["2024-07-30",45.4364,45.5517,45.1771,45.4941,852600.0],["2024-07-31",45.3788,45.5133,44.985,45.3692,739300.0],["2024-08-01",45.1098,45.2251,44.0628,44.495,1029200.0],["2024-08-02",44.1996,44.5279,43.8906,44.4796,987300.0],["2024-08-05",42.4907,43.0024,42.4907,42.6355,1145200.0],["2024-08-06",42.008,42.9638,41.95,42.5776,1727000.0],["2024-08-07",42.9059,43.2631,42.6162,42.6259,1099700.0],["2024-08-08",42.8962,43.1955,42.7031,43.1086,514000.0],["2024-08-09",43.1472,43.5624,43.0603,43.5334,455000.0],["2024-08-12",43.5624,43.7265,43.4079,43.4658,392000.0],["2024-08-13",43.5914,43.881,43.5045,43.8134,427200.0],["2024-08-14",43.8134,44.132,43.8134,44.1224,427700.0],["2024-08-15",44.1031,44.2768,43.9872,44.0451,676300.0],["2024-08-16",44.0258,44.1031,43.8424,44.0065,398600.0],["2024-08-19",44.161,44.5279,44.1417,44.441,554800.0],["2024-08-20",44.412,44.4699,44.2286,44.3734,326500.0],["2024-08-21",44.4796,44.7692,44.4313,44.7499,481600.0],["2024-08-22",44.6437,44.7306,44.383,44.4699,414800.0],["2024-08-23",44.5472,44.7885,44.412,44.6437,369000.0],["2024-08-26",44.7017,44.9237,44.692,44.7403,304500.0],["2024-08-27",44.6341,44.8948,44.6341,44.7499,437000.0],["2024-08-28",44.8754,45.0299,44.721,44.8175,483200.0],["2024-08-29",45.2616,45.6864,45.252,45.5127,632400.0],["2024-08-30",45.0203,45.1747,44.7403,45.0492,430900.0],["2024-09-03",45.2906,45.2906,44.4892,44.5568,702500.0],["2024-09-04",44.8851,45.2134,44.8658,45.0685,530600.0],["2024-09-05",43.8038,44.441,43.6589,44.3058,731400.0],["2024-09-06",45.1651,45.252,44.5086,44.6051,545300.0],["2024-09-09",44.8947,45.3775,44.8754,45.2906,521300.0],["2024-09-10",45.4161,45.6382,45.2423,45.5995,392300.0],["2024-09-11",45.6382,45.6478,44.9141,45.5223,625700.0],["2024-09-12",46.1885,46.3526,45.9085,46.3333,566700.0],["2024-09-13",46.1595,46.2561,46.0147,46.063,443700.0],["2024-09-16",46.3333,46.4685,46.2175,46.4588,510800.0],["2024-09-17",46.5554,46.5747,46.0919,46.1112,673200.0],["2024-09-18",46.1595,46.2464,45.7347,45.7347,588500.0],["2024-09-19",46.2947,46.5264,46.1209,46.4685,855500.0],["2024-09-20",46.4299,46.5554,46.2754,46.3333,1477400.0],["2024-09-23",46.8354,47.2216,46.8064,47.1733,678200.0],["2024-09-24",46.8547,46.9512,46.4974,46.8547,484100.0],["2024-09-25",46.9802,47.0767,46.6712,46.7002,418900.0],["2024-09-26",46.7292,46.7967,46.0919,46.4299,745500.0],["2024-09-27",46.2464,46.4685,45.9085,45.9182,495400.0],["2024-09-30",45.9085,45.9471,45.3678,45.8216,1192100.0],["2024-10-01",45.7926,45.9664,45.4065,45.7058,1753800.0],["2024-10-02",45.5609,45.8409,45.3678,45.6575,1590400.0],["2024-10-03",45.1554,45.2134,44.7789,45.0009,1530300.0],["2024-10-04",44.3251,44.692,44.3155,44.692,1634600.0],["2024-10-07",44.4217,44.5375,44.2672,44.4506,1789100.0],["2024-10-08",44.6823,45.1072,44.6823,45.0299,1693500.0],["2024-10-09",44.7403,45.1844,44.721,45.0975,1313200.0],["2024-10-10",44.9141,45.001,44.6727,44.7596,979000.0],["2024-10-11",45.2616,45.474,45.1458,45.2134,788600.0],["2024-10-14",45.4451,45.7926,45.4258,45.7444,565000.0],["2024-10-15",46.8161,46.8933,46.4878,46.5554,893200.0],["2024-10-16",46.5361,46.623,46.3623,46.4878,701900.0],["2024-10-17",46.874,47.0478,46.7581,46.9126,825200.0],["2024-10-18",46.343,46.594,46.1402,46.5071,521100.0],["2024-10-21",46.2464,46.3043,45.8892,45.9857,504300.0],["2024-10-22",45.3678,45.503,45.2327,45.3968,658400.0],["2024-10-23",44.9913,45.4451,44.9623,45.2037,826200.0],["2024-10-24",45.6961,45.8023,45.4065,45.474,508000.0],["2024-10-25",45.7154,46.1402,45.6575,45.783,644000.0],["2024-10-28",46.6036,46.7292,46.4106,46.4974,494900.0],["2024-10-29",46.0437,46.343,46.0244,46.2561,542400.0],["2024-10-30",45.223,45.6382,45.194,45.2906,672500.0],["2024-10-31",44.9527,44.9913,44.3637,44.6244,721400.0],["2024-11-01",45.4258,45.7347,45.3389,45.4547,880000.0],["2024-11-04",45.532,45.7057,45.2906,45.4354,592300.0],["2024-11-05",45.8313,46.314,45.8023,46.2561,687900.0],["2024-11-06",46.1209,46.1499,45.5127,46.063,1041600.0],["2024-11-07",45.9182,46.1981,45.8216,46.0147,907900.0],["2024-11-08",46.2754,46.3719,46.063,46.3237,552400.0],["2024-11-11",46.4974,46.5071,46.1402,46.1499,450600.0],["2024-11-12",45.3099,45.3389,44.8079,44.9816,776700.0],["2024-11-13",44.4603,44.6437,44.1803,44.5279,990700.0],["2024-11-14",44.5858,44.7692,44.3444,44.3637,775400.0],["2024-11-15",43.4562,43.4852,42.6645,42.9155,1485100.0],["2024-11-18",43.2534,43.63,43.1858,43.4851,810300.0],["2024-11-19",43.321,43.7651,43.2727,43.7265,662000.0],["2024-11-20",43.5624,43.601,43.2438,43.5527,589000.0],["2024-11-21",43.8038,44.1803,43.63,44.1803,724200.0],["2024-11-22",44.8272,45.2134,44.8272,45.1361,825200.0],["2024-11-25",45.1844,45.2616,44.8175,44.9623,584700.0],["2024-11-26",45.223,45.2906,45.0492,45.194,457900.0],["2024-11-27",45.5223,45.6189,45.3968,45.4258,409400.0],["2024-11-29",45.0878,45.5127,45.0878,45.4547,253200.0],["2024-12-02",45.6478,45.8313,45.3968,45.6961,501800.0],["2024-12-03",45.8602,46.0244,45.783,45.8409,429000.0],["2024-12-04",45.9278,46.3816,45.9085,46.314,468600.0],["2024-12-05",46.4492,46.6616,46.2947,46.5168,551000.0],["2024-12-06",46.2561,46.343,45.9085,45.9471,586500.0],["2024-12-09",45.6575,45.812,45.2616,45.3582,454200.0],["2024-12-10",45.5416,45.5995,45.3968,45.4451,384300.0],["2024-12-11",45.9857,46.2464,45.7058,45.7058,467600.0],["2024-12-12",45.6478,45.9664,45.6092,45.6864,387500.0],["2024-12-13",45.754,45.7926,45.2713,45.4354,510400.0],["2024-12-16",45.4258,45.5802,45.3099,45.3582,425200.0],["2024-12-17",45.6092,45.7637,45.3968,45.3968,672800.0],["2024-12-18",45.6864,45.8216,44.7113,44.7306,494200.0],["2024-12-19",44.6534,44.663,44.0934,44.1996,630100.0],["2024-12-20",43.7941,44.2575,43.5817,43.9003,4246000.0],["2024-12-23",43.7169,44.0741,43.5141,44.0162,1836200.0],["2024-12-24",43.9969,44.3348,43.9196,44.3058,180500.0],["2024-12-26",44.1031,44.412,44.1031,44.2768,269800.0],["2024-12-27",43.8906,44.1224,43.8713,44.0065,405500.0],["2024-12-30",43.6686,43.9486,43.3693,43.8327,323400.0],["2024-12-31",43.9293,44.0644,43.7651,43.852,218200.0],["2025-01-02",44.0065,44.1803,43.6879,43.7748,441600.0],["2025-01-03",43.7362,43.9293,43.601,43.8617,384400.0],["2025-01-06",44.0644,44.3444,43.9293,44.0741,504500.0],["2025-01-07",44.692,44.7596,44.2479,44.3927,600400.0],["2025-01-08",44.7789,45.2037,44.692,45.1554,528900.0],["2025-01-10",45.0878,45.1361,44.7306,44.7692,651700.0],["2025-01-13",43.8617,44.3444,43.8134,44.3155,447000.0],["2025-01-14",44.4699,44.5568,44.1513,44.4893,437500.0],["2025-01-15",45.1844,45.4451,45.1361,45.4354,360300.0],["2025-01-16",45.8506,46.3333,45.8409,46.2561,605800.0],["2025-01-17",46.565,46.7292,46.4202,46.5071,456000.0],["2025-01-21",47.4436,47.8588,47.376,47.8395,728100.0],["2025-01-22",47.7622,47.8008,47.4726,47.5595,508000.0],["2025-01-23",47.5112,47.6946,47.2602,47.685,462300.0],["2025-01-24",47.2119,47.4629,47.0864,47.1636,788900.0],["2025-01-27",47.0381,47.4243,47.0285,47.4243,1483200.0],["2025-01-28",47.434,47.8684,47.3857,47.6946,930700.0],["2025-01-29",47.907,47.9167,47.4822,47.5402,541900.0],["2025-01-30",48.1581,48.8049,48.0615,48.6118,496700.0],["2025-01-31",48.3125,48.5539,48.1194,48.1677,724000.0],["2025-02-03",47.7815,48.3512,47.5498,48.1291,565500.0],["2025-02-04",48.1291,48.3029,48.0712,48.1388,479500.0],["2025-02-05",48.6891,49.0849,48.4863,49.0173,409700.0],["2025-02-06",48.3994,48.6698,48.3801,48.6601,477600.0],["2025-02-07",48.6987,48.747,48.216,48.2643,519800.0],["2025-02-10",48.5153,48.8629,48.496,48.8146,365900.0],["2025-02-11",49.2394,49.587,49.1622,49.558,473500.0],["2025-02-12",49.2008,49.7608,49.1911,49.6642,695300.0],["2025-02-13",49.7221,50.1952,49.6642,50.118,514600.0],["2025-02-14",49.5001,49.8766,49.278,49.307,676800.0],["2025-02-18",49.2877,49.4228,49.0367,49.1332,432600.0],["2025-02-19",48.4477,48.8532,48.3222,48.776,780700.0],["2025-02-20",48.3801,48.7277,48.1581,48.6698,608200.0],["2025-02-21",48.0036,48.0422,47.4243,47.5884,778700.0],["2025-02-24",47.5884,47.7719,47.3567,47.4919,595200.0],["2025-02-25",47.8202,48.1098,47.6753,47.9843,556200.0],["2025-02-26",46.874,47.0767,46.4299,46.5843,822100.0],["2025-02-27",46.1692,46.4009,45.9085,45.9664,754800.0],["2025-02-28",46.4395,46.7002,46.1981,46.7002,563100.0],["2025-03-03",46.9512,47.1829,46.6616,46.8354,607100.0],["2025-03-04",46.9223,47.7815,46.8836,47.2891,929800.0],["2025-03-05",46.874,47.1636,46.5747,46.8643,636800.0],["2025-03-06",45.5513,45.9278,45.4161,45.6092,740800.0],["2025-03-07",45.5899,46.4685,45.5513,46.4395,527000.0],["2025-03-10",45.8409,46.0726,45.5127,45.6864,599400.0],["2025-03-11",45.7058,45.9568,45.474,45.5706,724700.0],["2025-03-12",46.1981,46.3719,45.9568,46.0823,752600.0],["2025-03-13",46.1402,46.343,45.9954,46.1595,917600.0],["2025-03-14",46.7388,47.3664,46.6712,47.2409,927800.0],["2025-03-17",47.6946,48.0132,47.6753,47.8877,487000.0],["2025-03-18",47.2988,47.3567,46.8933,47.2988,485900.0],["2025-03-19",47.2988,47.6753,47.2988,47.6464,438500.0],["2025-03-20",48.1001,48.3222,48.0326,48.1677,675500.0],["2025-03-21",48.0326,48.3801,48.0229,48.2836,605300.0],["2025-03-24",48.1967,48.2932,47.965,48.0905,481300.0],["2025-03-25",48.6987,48.8436,48.5056,48.6601,344200.0],["2025-03-26",48.1098,48.4381,48.0036,48.245,585700.0],["2025-03-27",48.0326,48.4381,48.0229,48.3415,526000.0],["2025-03-28",48.5925,48.6408,48.3222,48.4284,561000.0],["2025-03-31",48.496,48.7663,48.1774,48.6698,429600.0],["2025-04-01",48.6505,48.9884,48.5056,48.9208,402600.0],["2025-04-02",48.6601,49.2201,48.6312,49.2201,449600.0],["2025-04-03",49.3746,50.0118,49.3649,49.6642,634800.0],["2025-04-04",48.4284,48.5829,46.4685,46.4974,1321700.0],["2025-04-07",44.1513,45.8506,43.1762,43.9582,1432100.0],["2025-04-08",45.0685,45.2713,43.4079,43.7458,985700.0],["2025-04-09",44.2865,47.1153,43.9003,46.8643,1317900.0],["2025-04-10",46.9029,47.4629,46.0726,47.3278,1334900.0],["2025-04-11",47.154,48.0422,47.0091,47.4243,1831800.0],["2025-04-14",47.8008,48.4381,47.7236,48.3898,948500.0],["2025-04-15",49.3939,49.867,49.3456,49.7318,718800.0],["2025-04-16",49.9732,50.089,49.2201,49.4325,755800.0],["2025-04-17",50.2145,50.7262,50.118,50.398,718500.0],["2025-04-21",50.3497,50.7359,49.8863,50.2725,994600.0],["2025-04-22",50.9386,51.3152,50.7552,51.2669,1299900.0],["2025-04-23",50.6683,50.9676,50.4269,50.8807,902400.0],["2025-04-24",50.9,51.489,50.7262,51.3345,539800.0],["2025-04-25",51.6338,51.711,51.2283,51.7014,518400.0],["2025-04-28",51.2186,51.6048,51.18,51.5179,746900.0],["2025-04-29",51.6145,52.0393,51.5855,51.9331,684200.0],["2025-04-30",52.0683,52.9082,51.74,52.7441,1087900.0],["2025-05-01",52.2903,52.4158,52.0683,52.2131,768800.0],["2025-05-02",53.0241,53.1786,52.7924,53.1206,1144200.0],["2025-05-05",52.9855,53.3041,52.8889,53.1399,415300.0],["2025-05-06",53.1399,53.2075,52.9565,53.0337,563900.0],["2025-05-07",52.6572,53.0917,52.6379,52.9758,762700.0],["2025-05-08",52.831,52.8503,52.1938,52.1938,656700.0],["2025-05-09",52.1538,52.583,52.0172,52.5342,655100.0],["2025-05-12",50.4855,50.5831,50.0368,50.5636,1256500.0],["2025-05-13",50.9246,51.2075,50.749,51.1197,969100.0],["2025-05-14",52.0465,52.0952,51.666,51.7635,562900.0],["2025-05-15",52.3099,52.7879,52.2708,52.7196,717800.0],["2025-05-16",52.8074,53.2366,52.7489,53.2366,432300.0],["2025-05-19",53.0903,53.7049,53.0903,53.6854,499200.0],["2025-05-20",53.6171,53.7049,53.4513,53.6464,445300.0],["2025-05-21",54.0171,54.222,53.6952,53.7537,728900.0],["2025-05-22",53.2366,53.7537,53.2074,53.6366,601800.0],["2025-05-23",53.9683,54.3195,53.8708,54.0854,873700.0],["2025-05-27",54.9341,54.9536,54.261,54.3,782500.0],["2025-05-28",53.7537,53.9098,53.3537,53.7049,2376000.0],["2025-05-29",52.1928,52.7294,52.1245,52.6123,1096600.0],["2025-05-30",52.6611,52.7976,52.3391,52.6025,1023300.0],["2025-06-02",52.7586,53.2562,52.583,53.2366,717200.0],["2025-06-03",52.7976,53.0415,52.4464,52.7391,1029700.0],["2025-06-04",52.9147,53.2659,52.7684,53.0318,1378400.0],["2025-06-05",52.9147,52.983,52.2318,52.4855,2057400.0],["2025-06-06",52.3586,52.5245,52.2903,52.3684,853000.0],["2025-06-09",52.0757,52.144,51.705,51.7343,696200.0],["2025-06-10",52.0465,52.0465,51.5489,51.6757,752200.0],["2025-06-11",51.5879,51.8611,51.5489,51.6757,655500.0],["2025-06-12",52.2708,52.2708,51.8611,51.9586,668600.0],["2025-06-13",51.5294,51.744,51.3636,51.4709,532500.0],["2025-06-16",52.0367,52.4269,51.9489,51.9977,1098400.0],["2025-06-17",51.6465,51.7635,51.1294,51.2075,835500.0],["2025-06-18",51.2562,51.3538,51.0124,51.0319,702000.0],["2025-06-20",51.5294,51.5392,50.827,50.8368,734700.0],["2025-06-23",51.0611,51.8123,50.9538,51.8123,997600.0],["2025-06-24",52.0465,52.1733,51.6855,52.0074,767400.0],["2025-06-25",52.0855,52.1538,51.744,51.7733,952900.0],["2025-06-26",51.9294,52.0172,51.7343,52.0074,749600.0],["2025-06-27",52.2221,52.7586,52.183,52.4855,776800.0],["2025-06-30",52.7196,53.0415,52.622,53.0123,950100.0],["2025-07-01",52.6611,52.8367,52.2708,52.5928,907000.0],["2025-07-02",51.0319,51.3928,50.8368,51.3538,1251900.0],["2025-07-03",51.4806,52.0172,51.4416,51.8904,604700.0],["2025-07-07",52.1147,52.3977,51.9294,52.1343,872100.0],["2025-07-08",52.0952,52.3196,52.0172,52.2416,942400.0],["2025-07-09",52.105,52.3196,52.0269,52.3099,666400.0],["2025-07-10",52.7781,52.9732,52.5147,52.8659,834000.0],["2025-07-11",52.8659,52.8659,52.2903,52.3099,1234300.0],["2025-07-14",51.9684,52.7098,51.8904,52.5537,1091400.0],["2025-07-15",52.3489,52.3781,51.8318,51.8806,872800.0],["2025-07-16",52.1635,52.6123,52.066,52.4367,1934500.0],["2025-07-17",52.0562,52.3196,51.9099,52.1635,730100.0],["2025-07-18",52.1928,52.1928,51.4806,51.6075,814900.0],["2025-07-21",51.6855,51.7148,51.2855,51.344,547000.0],["2025-07-22",51.3343,51.4318,51.0806,51.3928,1069100.0],["2025-07-23",51.3636,51.9587,51.3636,51.7928,1204500.0],["2025-07-24",51.705,52.7001,51.666,52.3977,1384200.0],["2025-07-25",51.8513,51.9879,51.344,51.4416,1213600.0],["2025-07-28",51.0806,51.0806,50.4855,50.5051,1299200.0],["2025-07-29",50.7587,50.8368,50.6319,50.6514,1237700.0],["2025-07-30",50.5148,50.7099,50.2807,50.5148,1226600.0],["2025-07-31",50.9246,50.9538,50.4563,50.6221,1394900.0],["2025-08-01",50.5734,50.5929,50.1051,50.3295,1259200.0],["2025-08-04",50.5636,50.7197,50.4368,50.7002,1269500.0],["2025-08-05",50.1929,50.2026,49.2758,49.3539,1652300.0],["2025-08-06",47.6174,47.8808,47.1686,47.6174,4009000.0],["2025-08-07",48.193,48.31,47.9686,48.1149,1403800.0],["2025-08-08",47.1273,47.3823,46.9213,47.0782,1270400.0],["2025-08-11",47.3234,47.4117,46.9703,47.1175,1092600.0],["2025-08-12",47.1273,47.1371,46.5094,46.9115,1243700.0],["2025-08-13",46.7644,46.9311,46.578,46.8526,1992500.0],["2025-08-14",46.5682,46.9801,46.5388,46.7742,1213100.0],["2025-08-15",46.7546,47.2057,46.6271,47.039,1418200.0],["2025-08-18",46.833,47.0684,46.8134,46.9017,1306500.0],["2025-08-19",46.6957,46.9409,46.6565,46.8723,1680600.0],["2025-08-20",47.7648,48.0394,47.7255,47.755,2027700.0],["2025-08-21",47.3528,47.5294,47.1371,47.2646,1029300.0],["2025-08-22",47.3038,47.6765,47.2842,47.5098,1426800.0],["2025-08-25",47.2646,47.5,46.8526,46.8723,1056000.0],["2025-08-26",46.833,46.9998,46.5682,46.9409,1283700.0],["2025-08-27",46.8723,47.0978,46.7938,46.9507,1815700.0],["2025-08-28",46.4897,46.6074,46.0092,46.0582,2261700.0],["2025-08-29",45.6659,45.813,45.5482,45.7738,1853500.0],["2025-09-02",44.9205,45.097,44.332,44.5674,2777800.0],["2025-09-03",44.7341,44.9989,44.538,44.9401,1405100.0],["2025-09-04",45.9699,46.0288,45.7247,45.9013,1991800.0],["2025-09-05",46.2249,46.4897,46.019,46.1465,1524700.0],["2025-09-08",46.2936,46.4897,46.1857,46.4015,1197200.0],["2025-09-09",46.3819,46.529,46.2249,46.2838,887600.0],["2025-09-10",45.558,45.5972,44.1947,44.2633,2272600.0],["2025-09-11",44.6262,45.4991,44.5674,45.4403,1442000.0],["2025-09-12",45.9601,46.019,45.607,45.607,1045300.0],["2025-09-15",45.9503,46.0974,45.813,45.9601,1846400.0],["2025-09-16",46.019,46.0876,45.7345,45.7934,1059800.0],["2025-09-17",46.1465,46.6663,46.0778,46.1857,1018800.0],["2025-09-18",47.3921,47.4705,46.6761,46.6957,1961900.0],["2025-09-19",46.2936,46.5192,45.9601,46.1268,1170300.0],["2025-09-22",45.764,46.2249,45.6953,46.1759,756500.0],["2025-09-23",45.8816,46.0582,45.4305,45.5776,815500.0],["2025-09-24",45.4697,45.6855,45.3716,45.4795,860400.0],["2025-09-25",45.303,45.4403,45.2147,45.3913,913100.0],["2025-09-26",45.7934,46.019,45.6953,45.9307,1028600.0],["2025-09-29",46.2642,46.4407,46.1759,46.2249,876400.0],["2025-09-30",46.7447,47.0488,46.6663,46.8428,1507300.0],["2025-10-01",46.6074,46.6663,46.0876,46.1661,1752400.0],["2025-10-02",45.764,45.8424,45.3913,45.7149,1742500.0],["2025-10-03",45.2932,45.7345,45.2539,45.5188,1064800.0],["2025-10-06",45.8718,45.8817,45.2834,45.5188,1897600.0],["2025-10-07",44.6851,44.8126,44.3516,44.5674,1040000.0],["2025-10-08",45.1853,45.2245,44.7439,44.9597,1297800.0],["2025-10-09",44.5282,44.5674,43.9593,44.283,1334000.0],["2025-10-10",44.1358,44.3418,43.8906,43.9593,1564500.0],["2025-10-13",44.1064,44.5183,43.9887,44.2633,1021500.0],["2025-10-14",44.4791,44.7145,44.4399,44.5576,1019500.0],["2025-10-15",43.9985,44.4399,43.9495,44.1554,983600.0],["2025-10-16",44.283,44.4595,44.0083,44.3516,1379200.0],["2025-10-17",43.9495,44.3614,43.9103,44.3614,1415800.0],["2025-10-20",44.636,45.2245,44.6164,45.2245,1194800.0],["2025-10-21",45.3226,45.607,45.2932,45.4011,1118800.0],["2025-10-22",45.8228,46.3132,45.7541,45.9013,931400.0],["2025-10-23",45.0774,45.2343,44.6851,45.0676,1039100.0],["2025-10-24",46.0582,46.0582,45.5188,45.6757,1208300.0],["2025-10-27",45.9993,46.0778,45.6561,45.7443,1147000.0],["2025-10-28",45.6855,45.862,45.3324,45.3422,1002300.0],["2025-10-29",44.8518,44.8518,43.7729,43.8318,1807300.0],["2025-10-30",43.312,43.8318,43.2139,43.5179,1775800.0],["2025-10-31",43.2825,43.4395,43.0373,43.3904,1073000.0],["2025-11-03",43.3218,43.3806,43.0766,43.3218,969400.0],["2025-11-04",43.4395,43.6749,43.1845,43.4493,1100200.0],["2025-11-05",43.5474,43.9299,43.4983,43.7239,829600.0],["2025-11-06",42.4979,42.6548,41.9585,42.5568,1372800.0],["2025-11-07",41.2131,41.5171,41.0071,41.4583,2179300.0],["2025-11-10",41.0267,41.2523,40.8404,41.2229,1451800.0],["2025-11-11",41.625,41.8408,41.5269,41.6642,840000.0],["2025-11-12",40.9777,41.1444,40.1832,40.5657,1838500.0],["2025-11-13",40.5952,40.9286,40.5559,40.6246,1675600.0],["2025-11-14",40.1832,40.5755,39.9871,40.5363,2595700.0],["2025-11-17",40.2617,40.3205,39.5653,39.6046,2397500.0],["2025-11-18",39.4967,39.5849,39.2319,39.4967,2085100.0],["2025-11-19",39.0357,39.2024,38.6826,39.0357,2907300.0],["2025-11-20",39.0749,39.2024,38.5551,38.8297,2840000.0],["2025-11-21",39.8105,40.1734,39.5359,39.8203,2809200.0],["2025-11-24",39.6634,39.683,39.379,39.5751,2835200.0],["2025-11-25",39.1828,39.6438,39.173,39.5947,3297400.0],["2025-11-26",39.4378,39.5653,39.3495,39.4084,1450500.0],["2025-11-28",39.3692,39.5555,39.3594,39.4378,1047600.0],["2025-12-01",39.1828,39.2907,38.9572,38.9572,3584200.0],["2025-12-02",38.8886,39.0259,38.8199,38.967,3967000.0],["2025-12-03",39.2613,39.5653,39.2515,39.4182,2138100.0],["2025-12-04",39.8498,39.9773,39.7026,39.7615,1623700.0],["2025-12-05",39.8988,39.9674,39.477,39.5457,2278000.0],["2025-12-08",39.0357,39.1142,38.6434,38.7218,1707000.0],["2025-12-09",39.2613,39.3299,38.7022,38.7807,1762300.0],["2025-12-10",39.1043,39.3986,39.0651,39.3103,2416200.0],["2025-12-11",39.3299,39.6438,39.3005,39.5065,1699200.0],["2025-12-12",39.477,39.6732,39.3986,39.6046,1448800.0],["2025-12-15",40.2813,40.5657,40.144,40.2911,1886200.0],["2025-12-16",39.7419,40.2028,39.7321,40.0361,1405500.0],["2025-12-17",39.8399,40.2225,39.7222,39.7811,2314100.0],["2025-12-18",39.9674,40.2813,39.8399,39.8694,2518300.0],["2025-12-19",39.9478,40.1342,39.7909,39.9478,2306100.0],["2025-12-22",40.1244,40.3892,40.0753,40.193,1807000.0],["2025-12-23",40.2126,40.3598,40.0557,40.3402,1354200.0],["2025-12-24",40.2911,40.3696,40.2225,40.3009,408000.0],["2025-12-26",40.3303,40.448,40.1734,40.3205,750700.0],["2025-12-29",40.5363,40.6834,40.3598,40.5854,1251800.0],["2025-12-30",40.2421,40.448,40.2421,40.3205,997700.0],["2025-12-31",40.0165,40.1342,39.6438,39.6438,1451500.0],["2026-01-02",39.9674,39.9871,39.0161,39.0357,2550400.0],["2026-01-05",40.1048,41.4779,39.9871,41.3013,2758700.0],["2026-01-06",40.5657,40.9973,40.4186,40.8796,1748300.0],["2026-01-07",42.1252,42.2037,41.3602,41.37,2581800.0],["2026-01-08",41.0365,41.7525,41.0365,41.5367,2723100.0],["2026-01-09",41.674,42.3214,41.4681,42.3116,2871600.0],["2026-01-12",42.3116,42.5273,41.7525,41.9487,3573500.0],["2026-01-13",41.9585,42.0467,41.1934,41.3798,1555900.0],["2026-01-14",41.0954,41.2131,40.7129,41.115,1755700.0],["2026-01-15",40.9581,41.2131,40.8698,41.0463,2015000.0],["2026-01-16",40.8306,40.8698,40.4578,40.8306,1361400.0],["2026-01-20",39.6046,39.9871,39.4476,39.5163,8638400.0],["2026-01-21",39.0651,39.683,39.0357,39.5457,2485700.0],["2026-01-22",38.4276,39.1632,38.4276,39.0749,3067700.0],["2026-01-23",38.7022,39.2122,38.6826,39.1338,2173600.0],["2026-01-26",38.8297,39.0945,38.7022,38.7513,2088600.0],["2026-01-27",38.4276,38.4668,36.8976,37.6233,3944500.0],["2026-01-28",36.9172,37.1428,36.5249,36.6622,3919900.0],["2026-01-29",35.8383,35.956,35.1714,35.4754,5475900.0],["2026-01-30",35.2694,35.4166,34.8085,35.1125,3475100.0],["2026-02-02",35.3969,35.4067,34.7398,34.8477,2399400.0],["2026-02-03",29.9143,30.2379,28.9629,29.9241,8406600.0],["2026-02-04",29.1689,29.8456,28.6491,29.2081,7426400.0],["2026-02-05",30.5518,30.748,29.316,29.5122,10650300.0],["2026-02-06",28.8354,29.1395,28.6981,28.8158,4854900.0],["2026-02-09",29.1689,29.2572,28.6098,28.9139,4014500.0],["2026-02-10",28.6098,29.2179,28.5314,28.7275,3942700.0],["2026-02-11",27.4917,27.5996,27.0406,27.1975,4423400.0],["2026-02-12",27.7762,28.3941,27.3152,28.2567,8034200.0],["2026-02-13",30.0712,30.5126,29.8652,30.4635,8402800.0],["2026-02-17",30.1104,30.3066,29.5416,29.8652,4648700.0],["2026-02-18",29.7279,29.9928,29.6004,29.9633,3263300.0],["2026-02-19",31.0716,31.1109,30.1301,30.3949,6323500.0],["2026-02-20",30.493,31.052,30.336,30.8559,3068900.0],["2026-02-23",30.4047,30.4145,29.6789,29.9143,3927100.0],["2026-02-24",29.7476,30.846,29.7279,30.6205,10007200.0],["2026-02-25",31.9543,32.3957,31.5424,32.0622,5672800.0],["2026-02-26",33.504,33.6021,32.8567,33.4059,11391900.0],["2026-02-27",34.0238,34.2298,33.553,34.1219,4941600.0],["2026-03-02",33.7884,34.1415,33.5825,34.014,3422500.0],["2026-03-03",33.2588,34.5338,33.1117,34.269,4254700.0],["2026-03-04",33.7296,34.0827,33.455,33.5236,3461500.0],["2026-03-05",33.5825,34.5436,33.5727,34.5044,3461300.0],["2026-03-06",34.6417,35.0831,34.22,34.9948,3347300.0],["2026-03-09",34.5044,35.1517,34.22,34.9948,3696800.0],["2026-03-10",35.191,35.2302,34.0631,34.5142,3978200.0],["2026-03-11",34.5633,34.8477,34.0238,34.0925,3032900.0],["2026-03-12",34.1807,34.6319,33.4942,33.5236,2970500.0],["2026-03-13",33.5138,33.759,33.298,33.4844,2475000.0],["2026-03-16",33.2588,33.8963,33.1705,33.808,2301000.0],["2026-03-17",33.6315,34.5142,33.298,33.6315,8221900.0],["2026-03-18",33.7394,34.014,33.1901,33.2098,5362000.0],["2026-03-19",32.9449,33.6903,32.8371,33.1705,3224700.0],["2026-03-20",33.0136,33.0921,32.5134,32.7194,3842900.0],["2026-03-23",33.0136,33.3177,32.1897,33.1607,5052200.0],["2026-03-24",32.5428,32.6213,31.7876,31.8366,4813300.0],["2026-03-25",31.8366,32.0917,31.2776,31.8465,4104300.0],["2026-03-26",31.2482,32.0622,31.2482,31.4541,4225900.0],["2026-03-27",31.3855,31.5522,30.9932,31.3561,2977500.0],["2026-03-30",31.6307,32.2976,31.513,32.1211,3177200.0],["2026-03-31",32.3859,32.9449,32.072,32.5134,3081100.0],["2026-04-01",32.6017,32.8371,31.9445,32.5919,2926200.0],["2026-04-02",32.533,33.1705,32.3859,32.9449,2839300.0],["2026-04-06",32.8076,33.1901,32.6801,32.9646,1422600.0],["2026-04-07",33.1607,33.2196,32.5722,32.7194,2784200.0],["2026-04-08",33.8865,33.8865,33.2392,33.2784,2466100.0],["2026-04-09",33.2882,33.3667,32.4545,32.6997,3064200.0],["2026-04-10",33.1019,33.1117,32.2878,32.6605,3012500.0],["2026-04-13",32.5624,33.7296,32.4153,33.5923,2769200.0],["2026-04-14",34.0336,34.3181,33.9257,34.0434,1860500.0],["2026-04-15",34.4946,35.1321,34.4358,34.9948,3224300.0],["2026-04-16",35.7696,35.9658,35.5048,35.5146,2655300.0],["2026-04-17",36.6818,36.7014,35.9168,35.9756,3148400.0],["2026-04-20",35.8285,36.1129,35.7696,36.0345,1651400.0],["2026-04-21",36.6425,37.0545,36.2698,36.3581,2857000.0],["2026-04-22",36.4758,36.6426,35.4166,35.5735,3772700.0],["2026-04-23",35.495,35.5833,34.8477,35.4362,3955100.0],["2026-04-24",35.5735,35.8677,35.3577,35.8285,2822200.0],["2026-04-27",35.6519,36.1914,35.6029,35.6912,2177500.0],["2026-04-28",35.1419,35.5637,35.0929,35.3185,2080600.0],["2026-04-29",35.2302,35.2498,34.8673,35.1125,2006700.0],["2026-04-30",35.7893,36.0835,35.3969,35.8873,3106200.0],["2026-05-01",36.005,36.1227,35.6519,35.6519,1525300.0],["2026-05-04",35.7991,36.0835,35.5833,35.6618,1485600.0],["2026-05-05",35.8775,35.8775,35.1223,35.4656,3173300.0],["2026-05-06",35.7696,35.8187,34.9458,35.0635,2520700.0],["2026-05-07",33.8277,33.9552,33.2686,33.504,3150300.0],["2026-05-08",33.81,33.82,33.32,33.58,2007500.0],["2026-05-11",33.71,33.77,33.24,33.27,1882900.0],["2026-05-12",33.05,33.23,32.53,32.77,3554600.0],["2026-05-13",32.07,32.11,31.02,31.62,2947700.0],["2026-05-14",31.93,32.16,31.45,31.46,2765000.0],["2026-05-15",32.04,32.44,31.99,32.4,2066600.0],["2026-05-18",32.73,34.01,32.53,33.96,2498400.0],["2026-05-19",34.06,34.19,33.57,33.58,2602200.0],["2026-05-20",32.86,33.61,32.66,33.6,2280200.0],["2026-05-21",33.27,33.49,32.9,33.34,1502900.0],["2026-05-22",33.09,33.58,32.83,33.01,1705000.0],["2026-05-26",33.19,33.21,32.76,32.9,2177200.0],["2026-05-27",32.47,33.14,32.45,32.85,4053100.0],["2026-05-28",32.7,33.31,32.54,33.1,3034400.0],["2026-05-29",32.28,33.39,32.24,32.79,3758300.0],["2026-06-01",33.72,34.69,33.63,34.6,3071100.0],["2026-06-02",33.87,34.06,33.12,33.38,2936000.0],["2026-06-03",33.55,33.57,32.84,32.9,1972100.0],["2026-06-04",34.6,34.83,34.25,34.46,3249900.0],["2026-06-05",35.37,35.62,34.9,35.15,2262500.0],["2026-06-08",34.81,34.92,34.49,34.52,2468800.0],["2026-06-09",34.41,35.07,34.34,34.94,2043300.0],["2026-06-10",33.64,34.43,33.41,33.98,2630600.0],["2026-06-11",33.64,33.95,32.94,33.11,3143100.0],["2026-06-12",33.24,33.74,32.87,33.74,2178600.0],["2026-06-15",33.38,33.58,32.71,32.84,2804700.0],["2026-06-16",33.12,33.2,32.47,32.8,2436300.0],["2026-06-17",32.67,33.05,31.98,32.01,2616800.0],["2026-06-18",31.28,31.4,31.04,31.18,2296500.0],["2026-06-22",31.2,31.47,30.76,30.83,2314200.0],["2026-06-23",31.53,31.57,30.99,31.21,2961600.0],["2026-06-24",31.2,31.57,31.14,31.15,2629500.0],["2026-06-25",31.12,31.64,30.85,30.92,3509000.0],["2026-06-26",30.37,31.45,30.29,31.34,3080600.0],["2026-06-29",31.47,31.6,31.22,31.29,2178500.0],["2026-06-30",31.25,31.71,31.23,31.67,2282600.0],["2026-07-01",31.19,31.71,31.02,31.38,3532500.0],["2026-07-02",31.01,31.94,30.99,31.93,4145200.0],["2026-07-06",32.06,32.3,31.65,32.27,2765372.481843],["2026-07-07",33.31,33.395,32.8,32.81,2392131.4441],["2026-07-08",32.39,32.405,32.04,32.05,2437606.91483],["2026-07-09",31.89,32.095,31.73,32.07,4303533.443845],["2026-07-10",32.67,32.87,32.33,32.44,2487592.976926],["2026-07-13",32.53,33.465,32.53,33.42,4387447.295812],["2026-07-14",32.38,33.11,32.26,32.65,2043603.938783],["2026-07-15",33.06,33.92,33.06,33.51,2359628.430169],["2026-07-16",33.75,34.215,33.445,34.02,1981425.196493],["2026-07-17",33.95,34.2,33.46,33.7,2683812.445976],["2026-07-20",33.765,34.28,33.38,34.1,2982396.30436],["2026-07-21",32.92,33.26,32.73,32.73,2069398.17836],["2026-07-22",33.64,33.64,32.63,32.74,2198061.501517],["2026-07-23",33.46,33.49,32.455,32.86,3388800.304817],["2026-07-24",33.67,34.705,33.48,34.41,3287260.745549],["2026-07-27",35.93,36.07,35.505,35.65,3700032.552839],["2026-07-28",36.93,37.92,36.82,37.76,2880339.418921],["2026-07-29",38.09,38.58,37.84,38.23,2772273.728919],["2026-07-30",36.98,37.08,36.122,36.61,3913919.941932],["2026-07-31",35.3,35.585,35.07,35.42,4353344.807596],["2026-08-03",36.14,36.51,35.605,36.16,4419854.17136],["2026-08-04",36.04,36.88,35.925,36.8,3002057.186067],["2026-08-05",37.43,37.48,36.455,36.61,2416211.684367],["2026-08-06",35.86,36.06,35.22,35.75,3087385.251712],["2026-08-07",35.35,36.14,35.35,35.52,1731104.345075],["2026-08-10",35.26,35.65,35.21,35.61,685006.999747],["2026-08-11",35.44,35.74,35.24,35.37,1452847.457827],["2026-08-12",34.66,34.92,34.25,34.55,2077319.675524],["2026-08-13",34.36,34.78,33.79,34.67,2418197.959383],["2026-08-14",35.48,35.48,34.27,34.43,2296092.722963],["2026-08-17",34.08,34.34,33.555,33.56,1687360.310726],["2026-08-18",34.29,34.815,34.22,34.51,1276652.953462],["2026-08-19",34.2,35.27,34.13,35.1,2307724.36989],["2026-08-20",35.27,35.67,35.13,35.38,2210084.021656],["2026-08-21",35.48,36.035,35.43,35.91,2125114.778584],["2026-08-24",35.74,36.495,35.72,36.39,1506019.362384],["2026-08-25",35.485,35.95,35.4,35.88,1427670.850342],["2026-08-26",35.55,35.88,35.315,35.34,2072527.059031],["2026-08-27",35.96,36.49,35.815,36.3,1703393.1477],["2026-08-28",36.12,36.56,36.12,36.54,1246153.963176],["2026-08-31",36.32,36.5599,36.28,36.43,889722.770305],["2026-09-01",36.17,36.37,35.685,35.7,1337697.132938],["2026-09-02",35.18,35.56,34.945,35.15,1926920.100305],["2026-09-03",36.54,37,36.29,36.65,2278000.470626],["2026-09-04",35.84,35.915,35.4,35.51,2650377.565323],["2026-09-08",35.13,35.13,34.51,34.7,3535876.141671],["2026-09-09",34.44,34.505,34.07,34.25,2096800.416403],["2026-09-10",33.88,34.26,33.73,33.82,2753113.518093],["2026-09-11",33.7,33.88,33.38,33.8,5008662.364822],["2026-09-14",35.67,35.74,34.89,35.72,2249008.010107],["2026-09-15",34,34.605,34,34.22,2126598.399464],["2026-09-16",34.12,34.505,34.085,34.27,1688665.301945],["2026-09-17",34.51,34.58,34.18,34.38,1546392.685524],["2026-09-18",33.97,33.97,33.345,33.41,2198550.475828],["2026-09-21",33.545,33.62,33.235,33.41,1662819.249831],["2026-09-22",33.68,33.73,32.825,32.98,1518624.504751],["2026-09-23",33.13,33.4455,33.01,33.22,1600985.293159],["2026-09-24",33.66,33.95,33.31,33.51,1692584.92278],["2026-09-25",33.51,33.655,33.3701,33.52,1373273.270514],["2026-09-28",32.825,33.24,32.69,33.07,1748094.850958],["2026-09-29",33.21,33.37,32.9,33.24,1854801.441893],["2026-09-30",33.02,33.365,32.93,33.18,1590571.194242],["2026-10-01",33.6,33.765,33.185,33.49,2541808.856845],["2026-10-02",33.845,33.89,33.33,33.42,2828548.394383],["2026-10-05",33.35,33.825,33.285,33.82,2245960.119867],["2026-10-06",34.13,34.3,33.96,34.03,1666792.42644],["2026-10-07",34.63,34.64,34.11,34.52,1965314.369918],["2026-10-08",35.165,35.265,34.23,35.24,3622506.244444],["2026-10-09",35.88,36.25,35.7,36.13,2186581.025312],["2026-10-12",36.63,36.88,36.35,36.54,1440599.806366],["2026-10-13",36.655,36.895,36.52,36.7,1602086.102216],["2026-10-14",36.8,36.94,36.535,36.93,2760502.575699],["2026-10-15",37.985,38.612,37.92,38.42,2267451.490116],["2026-10-16",39.49,39.56,38.77,39.06,3218761.115494],["2026-10-19",38.96,39.31,38.88,39.25,1723453.414035],["2026-10-20",39.075,39.58,39.06,39.39,2188919.801365],["2026-10-21",39.6,40.06,38.55,39.13,4229704.538694],["2026-10-22",39.96,40.775,39.89,40.62,3964861.655511],["2026-10-23",40.85,40.9,40.265,40.54,3150252.972636],["2026-10-26",40.12,40.59,39.98,40.18,1907435.462198],["2026-10-27",39.83,39.955,38.97,38.99,1749602.296614],["2026-10-28",38.73,39.2,38.43,38.73,3221837.795813],["2026-10-29",38.88,39.15,38.68,39.14,1811963.569523]],"session_anchor":{"v":1,"date":"1994-10-06","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"1994-10-06","to":"2026-10-12","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-13","to":"2026-10-29","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}