{"t":"SHEN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-04-26",0.8294,0.8533,0.8102,0.8438,39600.0],["1999-04-27",0.8821,0.8821,0.8821,0.8821,8400.0],["1999-04-28",0.8821,0.8821,0.8821,0.8821,0.0],["1999-04-29",0.8821,0.8821,0.8821,0.8821,0.0],["1999-04-30",0.8821,0.8821,0.8821,0.8821,0.0],["1999-05-03",0.8533,0.8629,0.8533,0.8629,33600.0],["1999-05-04",0.8629,0.8629,0.8629,0.8629,0.0],["1999-05-05",0.8629,0.8629,0.8629,0.8629,0.0],["1999-05-06",0.8629,0.8629,0.8629,0.8629,0.0],["1999-05-07",0.8629,0.8629,0.8629,0.8629,0.0],["1999-05-10",0.8629,0.8629,0.8629,0.8629,0.0],["1999-05-11",0.8917,0.8917,0.8725,0.8725,4800.0],["1999-05-12",0.8533,0.8917,0.8533,0.8917,58800.0],["1999-05-13",0.8821,0.9588,0.8821,0.93,40800.0],["1999-05-14",0.93,0.93,0.93,0.93,0.0],["1999-05-17",0.93,0.93,0.93,0.93,7200.0],["1999-05-18",0.93,0.93,0.93,0.93,0.0],["1999-05-19",0.954,0.954,0.954,0.954,2400.0],["1999-05-20",0.93,1.0259,0.93,1.0259,12000.0],["1999-05-21",0.9205,1.0259,0.9205,1.0259,4800.0],["1999-05-24",1.0259,1.0259,1.0259,1.0259,0.0],["1999-05-25",1.0259,1.0259,1.0259,1.0259,0.0],["1999-05-26",0.9828,1.0355,0.9588,1.0355,14400.0],["1999-05-27",1.0355,1.0355,1.0355,1.0355,0.0],["1999-05-28",0.9205,1.0163,0.9205,1.0163,22800.0],["1999-06-01",1.0163,1.0163,1.0163,1.0163,0.0],["1999-06-02",1.0163,1.0163,1.0163,1.0163,0.0],["1999-06-03",0.93,0.93,0.93,0.93,6000.0],["1999-06-04",0.9924,0.9924,0.9924,0.9924,2400.0],["1999-06-07",1.0355,1.0355,1.0355,1.0355,6000.0],["1999-06-08",0.9588,0.9588,0.9588,0.9588,1200.0],["1999-06-09",0.9588,0.978,0.9588,0.978,18000.0],["1999-06-10",0.9588,0.978,0.9588,0.978,24000.0],["1999-06-11",0.978,0.978,0.978,0.978,0.0],["1999-06-14",1.0355,1.0355,1.0355,1.0355,1200.0],["1999-06-15",1.0355,1.0355,1.0355,1.0355,0.0],["1999-06-16",1.0355,1.0355,1.0355,1.0355,0.0],["1999-06-17",1.0355,1.0355,1.0355,1.0355,0.0],["1999-06-18",0.9492,0.9492,0.9492,0.9492,2400.0],["1999-06-21",0.9588,0.9732,0.9492,0.9588,63600.0],["1999-06-22",0.9588,0.9588,0.9588,0.9588,0.0],["1999-06-23",0.9588,0.9588,0.9588,0.9588,2400.0],["1999-06-24",0.9588,0.9588,0.9588,0.9588,0.0],["1999-06-25",0.9588,0.9588,0.9588,0.9588,0.0],["1999-06-28",0.9588,0.9588,0.9588,0.9588,0.0],["1999-06-29",0.9396,0.9588,0.93,0.9396,40800.0],["1999-06-30",0.9396,0.9396,0.9396,0.9396,0.0],["1999-07-01",0.93,0.93,0.93,0.93,9600.0],["1999-07-02",0.93,0.9492,0.93,0.9492,13200.0],["1999-07-06",0.9492,0.9492,0.9492,0.9492,0.0],["1999-07-07",0.9588,0.9588,0.9396,0.9588,31200.0],["1999-07-08",0.9396,0.9588,0.9396,0.9396,14400.0],["1999-07-09",0.9205,0.9588,0.9205,0.9588,67200.0],["1999-07-12",0.9205,0.9205,0.9205,0.9205,6000.0],["1999-07-13",0.9205,0.9588,0.9205,0.954,16800.0],["1999-07-14",0.9205,0.9205,0.9205,0.9205,44400.0],["1999-07-15",0.9205,0.9205,0.9013,0.9013,15600.0],["1999-07-16",0.8821,0.8821,0.8821,0.8821,4800.0],["1999-07-19",0.8821,0.9205,0.8821,0.9205,8400.0],["1999-07-20",0.9205,0.9205,0.9205,0.9205,4800.0],["1999-07-21",0.8917,0.9396,0.8917,0.9396,27600.0],["1999-07-22",0.9205,0.978,0.9205,0.9396,19200.0],["1999-07-23",0.9396,0.9396,0.9396,0.9396,0.0],["1999-07-26",0.9396,0.9396,0.9396,0.9396,0.0],["1999-07-27",0.93,0.9588,0.93,0.9588,6000.0],["1999-07-28",0.9588,0.9588,0.9588,0.9588,4800.0],["1999-07-29",0.9348,0.9348,0.9348,0.9348,2400.0],["1999-07-30",0.9348,0.9348,0.9348,0.9348,0.0],["1999-08-02",0.9348,0.9348,0.9348,0.9348,0.0],["1999-08-03",0.9492,0.9492,0.9492,0.9492,7200.0],["1999-08-04",0.93,0.9588,0.93,0.9588,13200.0],["1999-08-05",0.93,0.9348,0.815,0.815,45600.0],["1999-08-06",0.815,0.815,0.815,0.815,0.0],["1999-08-09",0.815,0.8965,0.815,0.8965,25200.0],["1999-08-10",0.8821,0.8821,0.8821,0.8821,2400.0],["1999-08-11",0.815,0.815,0.815,0.815,7200.0],["1999-08-12",0.8533,0.8533,0.8438,0.8438,10800.0],["1999-08-13",0.8725,0.8725,0.8725,0.8725,12000.0],["1999-08-16",0.8821,0.8821,0.8821,0.8821,7200.0],["1999-08-17",0.8342,0.8629,0.8342,0.8438,31200.0],["1999-08-18",0.8438,0.8438,0.8438,0.8438,0.0],["1999-08-19",0.8438,0.8438,0.8438,0.8438,0.0],["1999-08-20",0.8438,0.8438,0.8438,0.8438,0.0],["1999-08-23",0.8629,0.8629,0.8438,0.8438,12000.0],["1999-08-24",0.8438,0.8629,0.8438,0.8629,22800.0],["1999-08-25",0.8773,0.9205,0.8773,0.9205,7200.0],["1999-08-26",0.9205,0.9205,0.9205,0.9205,0.0],["1999-08-27",0.9205,0.9205,0.9205,0.9205,0.0],["1999-08-30",0.9205,0.9205,0.9205,0.9205,0.0],["1999-08-31",0.9205,0.9205,0.9205,0.9205,0.0],["1999-09-01",0.9205,0.9205,0.9205,0.9205,9600.0],["1999-09-02",0.9205,0.9205,0.9205,0.9205,0.0],["1999-09-03",0.93,0.93,0.93,0.93,1200.0],["1999-09-07",0.9205,0.9205,0.9205,0.9205,4800.0],["1999-09-08",0.9205,0.9205,0.9205,0.9205,0.0],["1999-09-09",0.93,0.93,0.9205,0.9205,18000.0],["1999-09-10",0.8629,0.9588,0.8629,0.9588,25200.0],["1999-09-13",0.9205,0.9396,0.9205,0.9396,25200.0],["1999-09-14",0.8629,0.9013,0.8438,0.9013,13200.0],["1999-09-15",0.8821,0.9588,0.8821,0.9588,14400.0],["1999-09-16",0.9588,0.9588,0.9588,0.9588,0.0],["1999-09-17",0.9588,0.9588,0.9588,0.9588,0.0],["1999-09-20",0.9588,0.9588,0.9588,0.9588,0.0],["1999-09-21",0.9588,0.9588,0.9588,0.9588,0.0],["1999-09-22",0.8533,0.8533,0.8533,0.8533,6000.0],["1999-09-23",0.8533,0.8533,0.8533,0.8533,0.0],["1999-09-24",0.8533,0.8533,0.8533,0.8533,0.0],["1999-09-27",0.8533,0.8533,0.8533,0.8533,0.0],["1999-09-28",0.9588,0.9588,0.9205,0.9396,30000.0],["1999-09-29",0.9396,0.9396,0.9396,0.9396,0.0],["1999-09-30",0.8533,0.8533,0.8438,0.8438,3600.0],["1999-10-01",0.8438,0.8438,0.8438,0.8438,0.0],["1999-10-04",0.8821,0.8821,0.8821,0.8821,2400.0],["1999-10-05",0.8821,0.8821,0.8821,0.8821,2400.0],["1999-10-06",0.9013,0.9013,0.9013,0.9013,2400.0],["1999-10-07",0.8821,0.9013,0.8438,0.8821,18000.0],["1999-10-08",0.8821,0.8821,0.8821,0.8821,0.0],["1999-10-11",0.9013,0.9013,0.8821,0.9013,9600.0],["1999-10-12",0.9588,0.9588,0.9205,0.9396,30000.0],["1999-10-13",0.9588,0.9588,0.9588,0.9588,1200.0],["1999-10-14",0.9588,0.9588,0.9588,0.9588,0.0],["1999-10-15",0.9205,0.9205,0.9205,0.9205,6000.0],["1999-10-18",0.9205,0.9205,0.9205,0.9205,6000.0],["1999-10-19",0.9205,0.9205,0.9205,0.9205,0.0],["1999-10-20",0.9205,0.9205,0.9205,0.9205,0.0],["1999-10-21",0.9205,0.9205,0.9205,0.9205,0.0],["1999-10-22",0.9588,0.9588,0.9588,0.9588,12000.0],["1999-10-25",0.9396,0.9396,0.9396,0.9396,12000.0],["1999-10-26",0.9588,0.9588,0.9588,0.9588,12000.0],["1999-10-27",0.9492,0.9492,0.9492,0.9492,1200.0],["1999-10-28",0.9492,0.9492,0.9492,0.9492,0.0],["1999-10-29",0.9492,0.9492,0.9492,0.9492,0.0],["1999-11-01",0.9588,0.9588,0.9588,0.9588,21600.0],["1999-11-02",0.9205,1.0115,0.9205,1.0115,50400.0],["1999-11-03",1.0115,1.0115,1.0115,1.0115,0.0],["1999-11-04",1.0115,1.0115,1.0115,1.0115,0.0],["1999-11-05",1.0115,1.0115,0.9972,1.0115,12000.0],["1999-11-08",1.0355,1.0355,0.9972,0.9972,6000.0],["1999-11-09",0.9972,0.9972,0.9972,0.9972,0.0],["1999-11-10",1.0163,1.0163,1.0163,1.0163,2400.0],["1999-11-11",1.0163,1.0163,1.0163,1.0163,0.0],["1999-11-12",1.0163,1.0163,1.0163,1.0163,0.0],["1999-11-15",1.0163,1.0163,1.0163,1.0163,0.0],["1999-11-16",1.0067,1.0067,1.0067,1.0067,3600.0],["1999-11-17",1.0355,1.0547,1.0163,1.0355,69600.0],["1999-11-18",1.0211,1.0211,1.0211,1.0211,2400.0],["1999-11-19",1.0211,1.0211,1.0211,1.0211,0.0],["1999-11-22",1.1506,1.1697,1.0739,1.1506,146400.0],["1999-11-23",1.1506,1.1506,1.1506,1.1506,8400.0],["1999-11-24",1.1506,1.1793,1.1506,1.1602,45600.0],["1999-11-26",1.1602,1.1602,1.1602,1.1602,0.0],["1999-11-29",1.1793,1.2656,1.165,1.2656,115200.0],["1999-11-30",1.304,1.304,1.2608,1.2608,27600.0],["1999-12-01",1.256,1.256,1.2464,1.2536,134400.0],["1999-12-02",1.2369,1.3136,1.2369,1.2656,28800.0],["1999-12-03",1.2464,1.2656,1.2464,1.2656,37200.0],["1999-12-06",1.2656,1.2656,1.2656,1.2656,0.0],["1999-12-07",1.2464,1.2464,1.2464,1.2464,22800.0],["1999-12-08",1.2464,1.2464,1.2464,1.2464,3600.0],["1999-12-09",1.2656,1.2656,1.2656,1.2656,12000.0],["1999-12-10",1.2656,1.2656,1.2656,1.2656,0.0],["1999-12-13",1.2656,1.2656,1.2656,1.2656,1200.0],["1999-12-14",1.3232,1.3232,1.3232,1.3232,3600.0],["1999-12-15",1.3232,1.3232,1.3232,1.3232,0.0],["1999-12-16",1.3232,1.3232,1.3232,1.3232,0.0],["1999-12-17",1.2848,1.2848,1.2848,1.2848,24000.0],["1999-12-20",1.2848,1.2944,1.2848,1.2944,72000.0],["1999-12-21",1.2944,1.2944,1.2944,1.2944,6000.0],["1999-12-22",1.2944,1.2944,1.2944,1.2944,0.0],["1999-12-23",1.2944,1.2944,1.2944,1.2944,0.0],["1999-12-27",1.2944,1.2944,1.2944,1.2944,0.0],["1999-12-28",1.2944,1.3136,1.2944,1.2944,56400.0],["1999-12-29",1.2944,1.2944,1.2944,1.2944,64800.0],["1999-12-30",1.2944,1.2944,1.2944,1.2944,0.0],["1999-12-31",1.2944,1.2944,1.2944,1.2944,2400.0],["2000-01-03",1.2944,1.2944,1.2944,1.2944,30000.0],["2000-01-04",1.2752,1.2752,1.2752,1.2752,67200.0],["2000-01-05",1.2752,1.2752,1.2752,1.2752,0.0],["2000-01-06",1.2752,1.2752,1.2752,1.2752,0.0],["2000-01-07",1.2656,1.2656,1.2656,1.2656,4800.0],["2000-01-10",1.2273,1.2608,1.2081,1.2273,168000.0],["2000-01-11",1.2273,1.2464,1.1889,1.2464,36000.0],["2000-01-12",1.2417,1.2417,1.2417,1.2417,4800.0],["2000-01-13",1.2656,1.2656,1.2656,1.2656,14400.0],["2000-01-14",1.2656,1.2656,1.2464,1.2464,48000.0],["2000-01-18",1.2464,1.2464,1.2464,1.2464,0.0],["2000-01-19",1.256,1.256,1.256,1.256,42000.0],["2000-01-20",1.304,1.3423,1.2896,1.2896,27600.0],["2000-01-21",1.2896,1.304,1.2896,1.304,12000.0],["2000-01-24",1.3423,1.3423,1.304,1.3423,26400.0],["2000-01-25",1.3615,1.6108,1.3519,1.6108,82800.0],["2000-01-26",1.6108,1.6108,1.4957,1.5964,45600.0],["2000-01-27",1.6491,1.6491,1.6108,1.6108,12000.0],["2000-01-28",1.4957,1.4957,1.4957,1.4957,3600.0],["2000-01-31",1.5341,1.5341,1.5341,1.5341,3600.0],["2000-02-01",1.5341,1.5341,1.5341,1.5341,0.0],["2000-02-02",1.4957,1.4957,1.4957,1.4957,2400.0],["2000-02-03",1.5053,1.5053,1.4574,1.4574,14400.0],["2000-02-04",1.4286,1.4814,1.3999,1.4814,33600.0],["2000-02-07",1.3807,1.3807,1.3807,1.3807,2400.0],["2000-02-08",1.3807,1.3807,1.2273,1.3423,15600.0],["2000-02-09",1.3423,1.3423,1.3423,1.3423,12000.0],["2000-02-10",1.3807,1.3807,1.3807,1.3807,2400.0],["2000-02-11",1.3423,1.3807,1.3423,1.3807,13200.0],["2000-02-14",1.3423,1.3423,1.3423,1.3423,1200.0],["2000-02-15",1.3423,1.3423,1.3423,1.3423,1200.0],["2000-02-16",1.3615,1.3807,1.3615,1.3807,15600.0],["2000-02-17",1.3807,1.3807,1.3807,1.3807,2400.0],["2000-02-18",1.3807,1.3807,1.3807,1.3807,0.0],["2000-02-22",1.3999,1.3999,1.3951,1.3951,22800.0],["2000-02-23",1.3951,1.3951,1.3807,1.3807,8400.0],["2000-02-24",1.3807,1.3807,1.3807,1.3807,0.0],["2000-02-25",1.3807,1.3903,1.3807,1.3807,117600.0],["2000-02-28",1.3999,1.419,1.3999,1.419,14400.0],["2000-02-29",1.4286,1.4478,1.4286,1.4478,8400.0],["2000-03-01",1.4478,1.4718,1.3999,1.4574,75600.0],["2000-03-02",1.5341,1.6875,1.5341,1.5724,22800.0],["2000-03-03",1.5341,1.6252,1.5341,1.6108,146400.0],["2000-03-06",1.6108,1.6108,1.6108,1.6108,46800.0],["2000-03-07",1.6108,1.6108,1.6108,1.6108,8400.0],["2000-03-08",1.6108,1.63,1.6108,1.6156,19200.0],["2000-03-09",1.6108,2.071,1.6108,2.071,115200.0],["2000-03-10",2.1094,2.1094,2.1094,2.1094,12000.0],["2000-03-13",1.7259,1.7259,1.7259,1.7259,1200.0],["2000-03-14",1.9176,1.9176,1.9176,1.9176,2400.0],["2000-03-15",1.9176,1.9176,1.9176,1.9176,0.0],["2000-03-16",1.6491,1.7259,1.6491,1.7259,9600.0],["2000-03-17",1.7259,1.7259,1.7259,1.7259,0.0],["2000-03-20",1.7067,1.7067,1.6491,1.6491,16800.0],["2000-03-21",1.7642,1.8026,1.745,1.745,28800.0],["2000-03-22",1.8026,1.8026,1.8026,1.8026,4800.0],["2000-03-23",1.8026,1.8026,1.8026,1.8026,0.0],["2000-03-24",1.7834,1.8026,1.7834,1.8026,7200.0],["2000-03-27",1.8026,1.8026,1.8026,1.8026,0.0],["2000-03-28",1.7259,1.8026,1.7259,1.8026,28800.0],["2000-03-29",1.745,1.745,1.745,1.745,2400.0],["2000-03-30",1.745,1.745,1.745,1.745,0.0],["2000-03-31",1.7019,1.7019,1.5485,1.5485,9600.0],["2000-04-03",1.6108,1.63,1.6108,1.63,21600.0],["2000-04-04",1.5724,1.5724,1.5724,1.5724,2400.0],["2000-04-05",1.6108,1.6108,1.6108,1.6108,2400.0],["2000-04-06",1.6491,1.6491,1.5724,1.6108,13200.0],["2000-04-07",1.4957,1.4957,1.4957,1.4957,1200.0],["2000-04-10",1.5724,1.6396,1.5724,1.6396,3600.0],["2000-04-11",1.6396,1.6396,1.6396,1.6396,0.0],["2000-04-12",1.6396,1.6396,1.6396,1.6396,0.0],["2000-04-13",1.6396,1.6396,1.6396,1.6396,0.0],["2000-04-14",1.4957,1.5149,1.4909,1.4909,14400.0],["2000-04-17",1.419,1.419,1.304,1.3423,16800.0],["2000-04-18",1.419,1.419,1.3807,1.3807,15600.0],["2000-04-19",1.3807,1.3807,1.3807,1.3807,0.0],["2000-04-20",1.304,1.304,1.2656,1.2656,10800.0],["2000-04-24",1.2273,1.2273,1.2081,1.2081,18000.0],["2000-04-25",1.1793,1.1889,1.1793,1.1889,9600.0],["2000-04-26",1.1697,1.1697,1.0739,1.0739,46800.0],["2000-04-27",1.1122,1.1122,1.1122,1.1122,27600.0],["2000-04-28",1.1122,1.1122,1.1122,1.1122,0.0],["2000-05-01",1.1122,1.2656,1.0739,1.2656,42000.0],["2000-05-02",1.1889,1.1889,1.1889,1.1889,2400.0],["2000-05-03",1.1889,1.1889,1.1889,1.1889,2400.0],["2000-05-04",1.117,1.117,1.117,1.117,1200.0],["2000-05-05",1.1506,1.1506,1.0355,1.0739,57600.0],["2000-05-08",1.0739,1.1122,1.0739,1.1122,20400.0],["2000-05-09",1.1506,1.1506,1.1506,1.1506,1200.0],["2000-05-10",1.0739,1.0739,1.0739,1.0739,2400.0],["2000-05-11",1.1506,1.1506,1.1506,1.1506,6000.0],["2000-05-12",1.1506,1.1506,1.1506,1.1506,0.0],["2000-05-15",1.1506,1.1506,1.1506,1.1506,0.0],["2000-05-16",1.0739,1.0739,1.0739,1.0739,3600.0],["2000-05-17",1.1122,1.1122,1.1122,1.1122,19200.0],["2000-05-18",1.0739,1.1074,1.0739,1.1074,4800.0],["2000-05-19",1.1506,1.1506,1.1506,1.1506,8400.0],["2000-05-22",1.1506,1.1506,1.1506,1.1506,4800.0],["2000-05-23",1.1122,1.1122,1.1122,1.1122,4800.0],["2000-05-24",1.1122,1.1122,1.1122,1.1122,0.0],["2000-05-25",1.1889,1.1889,1.1506,1.1506,8400.0],["2000-05-26",1.1506,1.1506,1.1506,1.1506,0.0],["2000-05-30",1.1506,1.1506,1.1506,1.1506,2400.0],["2000-05-31",1.1506,1.1506,1.1506,1.1506,3600.0],["2000-06-01",1.1506,1.1506,1.1506,1.1506,0.0],["2000-06-02",1.1697,1.1697,1.1697,1.1697,4800.0],["2000-06-05",1.1697,1.1697,1.1697,1.1697,16800.0],["2000-06-06",1.1889,1.1889,1.1889,1.1889,8400.0],["2000-06-07",1.1889,1.1889,1.1889,1.1889,55200.0],["2000-06-08",1.1889,1.1889,1.1889,1.1889,0.0],["2000-06-09",1.1889,1.1889,1.1889,1.1889,0.0],["2000-06-12",1.1889,1.1889,1.1889,1.1889,0.0],["2000-06-13",1.1793,1.1793,1.1793,1.1793,8400.0],["2000-06-14",1.1793,1.1793,1.1793,1.1793,7200.0],["2000-06-15",1.1793,1.1793,1.1793,1.1793,0.0],["2000-06-16",1.1889,1.2081,1.1889,1.2081,10800.0],["2000-06-19",1.2081,1.2081,1.2081,1.2081,0.0],["2000-06-20",1.2081,1.2081,1.2081,1.2081,0.0],["2000-06-21",1.2081,1.2081,1.2081,1.2081,0.0],["2000-06-22",1.1985,1.1985,1.1985,1.1985,10800.0],["2000-06-23",1.1985,1.1985,1.1985,1.1985,0.0],["2000-06-26",1.1506,1.1506,1.1506,1.1506,7200.0],["2000-06-27",1.1506,1.1506,1.1506,1.1506,0.0],["2000-06-28",1.1889,1.1889,1.1889,1.1889,2400.0],["2000-06-29",1.1889,1.1889,1.1889,1.1889,0.0],["2000-06-30",1.1889,1.1889,1.1889,1.1889,0.0],["2000-07-03",1.1889,1.1889,1.1889,1.1889,1200.0],["2000-07-05",1.1506,1.1889,1.1506,1.1793,42000.0],["2000-07-06",1.1889,1.2273,1.1793,1.1889,57600.0],["2000-07-07",1.1889,1.1889,1.1889,1.1889,12000.0],["2000-07-10",1.1889,1.1889,1.1889,1.1889,3600.0],["2000-07-11",1.1697,1.1697,1.1697,1.1697,1200.0],["2000-07-12",1.1793,1.1793,1.1697,1.1697,55200.0],["2000-07-13",1.1697,1.1697,1.1697,1.1697,0.0],["2000-07-14",1.1697,1.1697,1.1697,1.1697,0.0],["2000-07-17",1.1793,1.304,1.165,1.304,243600.0],["2000-07-18",1.304,1.304,1.2464,1.2464,21600.0],["2000-07-19",1.2464,1.2464,1.2464,1.2464,25200.0],["2000-07-20",1.2464,1.2464,1.2464,1.2464,0.0],["2000-07-21",1.2512,1.2656,1.2417,1.2656,20400.0],["2000-07-24",1.2656,1.2656,1.2656,1.2656,0.0],["2000-07-25",1.304,1.3423,1.304,1.3423,22800.0],["2000-07-26",1.304,1.304,1.304,1.304,6000.0],["2000-07-27",1.304,1.304,1.304,1.304,1200.0],["2000-07-28",1.3807,1.419,1.3807,1.3807,12000.0],["2000-07-31",1.3423,1.4957,1.3423,1.3423,33600.0],["2000-08-01",1.3423,1.3423,1.3423,1.3423,0.0],["2000-08-02",1.4957,1.4957,1.4957,1.4957,2400.0],["2000-08-03",1.3807,1.3807,1.3807,1.3807,4800.0],["2000-08-04",1.4957,1.4957,1.4957,1.4957,4800.0],["2000-08-07",1.4957,1.4957,1.4957,1.4957,0.0],["2000-08-08",1.3615,1.4957,1.3615,1.4957,9600.0],["2000-08-09",1.4766,1.4766,1.4766,1.4766,2400.0],["2000-08-10",1.4766,1.4766,1.4766,1.4766,0.0],["2000-08-11",1.3999,1.4574,1.3999,1.4574,7200.0],["2000-08-14",1.4957,1.4957,1.4574,1.4766,21600.0],["2000-08-15",1.4766,1.4957,1.4766,1.4957,28800.0],["2000-08-16",1.4957,1.4957,1.4957,1.4957,0.0],["2000-08-17",1.4766,1.4766,1.4766,1.4766,1200.0],["2000-08-18",1.4778,1.5533,1.4778,1.5533,6000.0],["2000-08-21",1.4766,1.5724,1.4766,1.5724,13200.0],["2000-08-22",1.5341,1.5724,1.5341,1.5724,13200.0],["2000-08-23",1.5724,1.5724,1.5341,1.5724,16800.0],["2000-08-24",1.5916,1.5916,1.5916,1.5916,6000.0],["2000-08-25",1.582,1.6875,1.5724,1.63,61200.0],["2000-08-28",1.7642,1.7834,1.7259,1.7259,43200.0],["2000-08-29",1.7067,1.7642,1.7067,1.7642,37200.0],["2000-08-30",1.7019,1.7354,1.7019,1.7259,19200.0],["2000-08-31",1.7259,1.7259,1.7259,1.7259,0.0],["2000-09-01",1.7019,1.7019,1.7019,1.7019,2400.0],["2000-09-05",1.7019,1.7019,1.7019,1.7019,0.0],["2000-09-06",1.7259,1.7642,1.7259,1.7642,20400.0],["2000-09-07",1.6875,1.6875,1.6875,1.6875,12000.0],["2000-09-08",1.6108,1.6108,1.5724,1.5916,7200.0],["2000-09-11",1.5916,1.5916,1.5916,1.5916,0.0],["2000-09-12",1.5724,1.5724,1.5724,1.5724,2400.0],["2000-09-13",1.5724,1.5916,1.5724,1.5916,3600.0],["2000-09-14",1.5724,1.5916,1.5437,1.5437,22800.0],["2000-09-15",1.5437,1.5437,1.419,1.419,30000.0],["2000-09-18",1.419,1.419,1.419,1.419,0.0],["2000-09-19",1.419,1.419,1.419,1.419,0.0],["2000-09-20",1.419,1.419,1.419,1.419,0.0],["2000-09-21",1.3423,1.3423,1.3423,1.3423,1200.0],["2000-09-22",1.2752,1.304,1.2081,1.2848,44400.0],["2000-09-25",1.304,1.3088,1.2944,1.2944,12000.0],["2000-09-26",1.2944,1.2944,1.2944,1.2944,0.0],["2000-09-27",1.3423,1.3615,1.3423,1.3615,3600.0],["2000-09-28",1.3615,1.3615,1.3615,1.3615,3600.0],["2000-09-29",1.3615,1.3615,1.3615,1.3615,0.0],["2000-10-02",1.3615,1.3615,1.3615,1.3615,0.0],["2000-10-03",1.3615,1.3615,1.3615,1.3615,0.0],["2000-10-04",1.3615,1.3615,1.3615,1.3615,0.0],["2000-10-05",1.3615,1.3615,1.3615,1.3615,0.0],["2000-10-06",1.3615,1.3615,1.3615,1.3615,0.0],["2000-10-09",1.3615,1.3615,1.3615,1.3615,0.0],["2000-10-10",1.3615,1.3615,1.3615,1.3615,0.0],["2000-10-11",1.3232,1.3232,1.3232,1.3232,8400.0],["2000-10-12",1.3232,1.3423,1.2848,1.2848,22800.0],["2000-10-13",1.2848,1.2848,1.2848,1.2848,0.0],["2000-10-16",1.2848,1.2848,1.2848,1.2848,0.0],["2000-10-17",1.2464,1.2464,1.2464,1.2464,4800.0],["2000-10-18",1.2464,1.4622,1.2464,1.4622,18000.0],["2000-10-19",1.4622,1.4622,1.4622,1.4622,0.0],["2000-10-20",1.304,1.304,1.2273,1.2273,9600.0],["2000-10-23",1.2273,1.304,1.2081,1.304,43200.0],["2000-10-24",1.256,1.256,1.256,1.256,1200.0],["2000-10-25",1.2608,1.2608,1.2608,1.2608,2400.0],["2000-10-26",1.2608,1.2608,1.2608,1.2608,0.0],["2000-10-27",1.2608,1.2608,1.2608,1.2608,0.0],["2000-10-30",1.2608,1.2608,1.2608,1.2608,0.0],["2000-10-31",1.2608,1.2608,1.2608,1.2608,0.0],["2000-11-01",1.2608,1.2608,1.2608,1.2608,0.0],["2000-11-02",1.2369,1.2752,1.2369,1.2752,63600.0],["2000-11-03",1.2752,1.2752,1.2752,1.2752,0.0],["2000-11-06",1.3088,1.3088,1.2788,1.2788,3600.0],["2000-11-07",1.3423,1.3423,1.3423,1.3423,37200.0],["2000-11-08",1.3423,1.3423,1.3423,1.3423,0.0],["2000-11-09",1.3232,1.3279,1.3136,1.3136,4800.0],["2000-11-10",1.304,1.304,1.2848,1.2848,13200.0],["2000-11-13",1.2752,1.2752,1.2752,1.2752,1200.0],["2000-11-14",1.3136,1.3136,1.3136,1.3136,2400.0],["2000-11-15",1.3136,1.3136,1.3136,1.3136,0.0],["2000-11-16",1.3136,1.3136,1.3136,1.3136,0.0],["2000-11-17",1.3136,1.3136,1.3136,1.3136,0.0],["2000-11-20",1.3136,1.3136,1.3136,1.3136,0.0],["2000-11-21",1.3136,1.3136,1.3136,1.3136,0.0],["2000-11-22",1.3136,1.3136,1.3136,1.3136,0.0],["2000-11-24",1.28,1.28,1.2752,1.2752,2400.0],["2000-11-27",1.2752,1.2752,1.2752,1.2752,0.0],["2000-11-28",1.3327,1.3327,1.3327,1.3327,3600.0],["2000-11-29",1.3327,1.3327,1.3327,1.3327,0.0],["2000-11-30",1.3327,1.3327,1.3327,1.3327,0.0],["2000-12-01",1.3327,1.3327,1.3327,1.3327,12000.0],["2000-12-04",1.2992,1.3136,1.256,1.2848,116400.0],["2000-12-05",1.2944,1.2944,1.2656,1.2752,105600.0],["2000-12-06",1.2752,1.2752,1.2752,1.2752,0.0],["2000-12-07",1.2417,1.2752,1.2417,1.2752,2400.0],["2000-12-08",1.2752,1.2752,1.2752,1.2752,0.0],["2000-12-11",1.2752,1.2752,1.2752,1.2752,0.0],["2000-12-12",1.2752,1.2752,1.2752,1.2752,7200.0],["2000-12-13",1.256,1.256,1.256,1.256,4800.0],["2000-12-14",1.2656,1.2704,1.2656,1.2656,18000.0],["2000-12-15",1.2704,1.2704,1.2704,1.2704,2400.0],["2000-12-18",1.2752,1.2848,1.2752,1.2848,10800.0],["2000-12-19",1.2704,1.2896,1.2704,1.2896,8400.0],["2000-12-20",1.304,1.3807,1.304,1.3807,49200.0],["2000-12-21",1.3423,1.3423,1.3423,1.3423,9600.0],["2000-12-22",1.3423,1.3423,1.3423,1.3423,2400.0],["2000-12-26",1.3423,1.3423,1.3423,1.3423,6000.0],["2000-12-27",1.3232,1.3423,1.3088,1.3423,19200.0],["2000-12-28",1.3088,1.3423,1.2656,1.2656,21600.0],["2000-12-29",1.2512,1.2512,1.2321,1.2321,2400.0],["2001-01-02",1.2273,1.2273,1.1458,1.1458,27600.0],["2001-01-03",1.1554,1.1554,1.1554,1.1554,3600.0],["2001-01-04",1.1554,1.1554,1.1554,1.1554,0.0],["2001-01-05",1.1554,1.1554,1.1554,1.1554,0.0],["2001-01-08",1.1697,1.1697,1.1697,1.1697,1200.0],["2001-01-09",1.1697,1.1697,1.1697,1.1697,0.0],["2001-01-10",1.1697,1.1697,1.1697,1.1697,0.0],["2001-01-11",1.1697,1.1697,1.1697,1.1697,9600.0],["2001-01-12",1.1697,1.1697,1.1242,1.1697,40800.0],["2001-01-16",1.1697,1.1697,1.1697,1.1697,2400.0],["2001-01-17",1.1697,1.1697,1.1697,1.1697,0.0],["2001-01-18",1.1697,1.1697,1.1697,1.1697,4800.0],["2001-01-19",1.1602,1.1602,1.1602,1.1602,2400.0],["2001-01-22",1.1697,1.1889,1.1602,1.1889,14400.0],["2001-01-23",1.1889,1.1889,1.1889,1.1889,0.0],["2001-01-24",1.1889,1.1889,1.1889,1.1889,0.0],["2001-01-25",1.1889,1.1889,1.1889,1.1889,0.0],["2001-01-26",1.1602,1.1793,1.1602,1.1793,4800.0],["2001-01-29",1.1985,1.1985,1.1985,1.1985,1200.0],["2001-01-30",1.1985,1.1985,1.1985,1.1985,6000.0],["2001-01-31",1.1985,1.1985,1.1985,1.1985,0.0],["2001-02-01",1.1985,1.1985,1.1985,1.1985,0.0],["2001-02-02",1.1937,1.1937,1.1889,1.1889,9600.0],["2001-02-05",1.1889,1.1889,1.1889,1.1889,0.0],["2001-02-06",1.1889,1.1889,1.1889,1.1889,0.0],["2001-02-07",1.1889,1.1889,1.1889,1.1889,6000.0],["2001-02-08",1.2177,1.2321,1.2177,1.2321,15600.0],["2001-02-09",1.2081,1.2464,1.2081,1.2464,3600.0],["2001-02-12",1.2464,1.2464,1.2464,1.2464,0.0],["2001-02-13",1.2273,1.2464,1.2273,1.2464,4800.0],["2001-02-14",1.2273,1.3232,1.2273,1.3232,18000.0],["2001-02-15",1.3423,1.3423,1.2488,1.2488,14400.0],["2001-02-16",1.304,1.304,1.304,1.304,1200.0],["2001-02-20",1.304,1.304,1.2848,1.2848,4800.0],["2001-02-21",1.2656,1.2656,1.2656,1.2656,3600.0],["2001-02-22",1.2369,1.2369,1.2177,1.2177,6000.0],["2001-02-23",1.2369,1.2464,1.2369,1.2417,16800.0],["2001-02-26",1.2417,1.2417,1.2417,1.2417,0.0],["2001-02-27",1.2441,1.2441,1.2441,1.2441,1200.0],["2001-02-28",1.2441,1.2441,1.2441,1.2441,0.0],["2001-03-01",1.2441,1.2441,1.2441,1.2441,0.0],["2001-03-02",1.2441,1.2441,1.2441,1.2441,6000.0],["2001-03-05",1.2441,1.2441,1.2441,1.2441,0.0],["2001-03-06",1.2441,1.2441,1.2441,1.2441,0.0],["2001-03-07",1.2417,1.2441,1.2081,1.2273,13200.0],["2001-03-08",1.2273,1.2273,1.2273,1.2273,0.0],["2001-03-09",1.2273,1.2273,1.2273,1.2273,6000.0],["2001-03-12",1.256,1.2656,1.2512,1.256,22800.0],["2001-03-13",1.256,1.256,1.256,1.256,0.0],["2001-03-14",1.2464,1.2464,1.2321,1.2321,4800.0],["2001-03-15",1.2177,1.2417,1.1985,1.2369,21600.0],["2001-03-16",1.2369,1.2369,1.2369,1.2369,0.0],["2001-03-19",1.2273,1.2273,1.2273,1.2273,6000.0],["2001-03-20",1.2273,1.2273,1.2273,1.2273,0.0],["2001-03-21",1.2273,1.2273,1.2273,1.2273,0.0],["2001-03-22",1.1985,1.1985,1.141,1.1889,74400.0],["2001-03-23",1.1745,1.1913,1.1506,1.1913,10800.0],["2001-03-26",1.1697,1.1697,1.1697,1.1697,4800.0],["2001-03-27",1.1697,1.1697,1.1697,1.1697,0.0],["2001-03-28",1.1697,1.1697,1.1697,1.1697,0.0],["2001-03-29",1.1793,1.1793,1.1793,1.1793,2400.0],["2001-03-30",1.1793,1.1793,1.1793,1.1793,0.0],["2001-04-02",1.1602,1.1602,1.1506,1.1506,4800.0],["2001-04-03",1.141,1.141,1.1242,1.1242,3600.0],["2001-04-04",1.1242,1.1242,1.1242,1.1242,0.0],["2001-04-05",1.1242,1.1242,1.1242,1.1242,0.0],["2001-04-06",1.1242,1.1242,1.1242,1.1242,0.0],["2001-04-09",1.1241,1.1241,1.1241,1.1241,0.0],["2001-04-10",1.1241,1.1487,1.0777,1.1487,24000.0],["2001-04-11",1.1487,1.1487,1.1487,1.1487,0.0],["2001-04-12",1.1122,1.1506,1.1122,1.1506,13200.0],["2001-04-16",1.1506,1.1506,1.1506,1.1506,0.0],["2001-04-17",1.1506,1.1697,1.1506,1.1506,9600.0],["2001-04-18",1.1506,1.1506,1.1506,1.1506,0.0],["2001-04-19",1.1506,1.1506,1.1506,1.1506,0.0],["2001-04-20",1.1506,1.1506,1.1506,1.1506,0.0],["2001-04-23",1.1506,1.1506,1.1506,1.1506,0.0],["2001-04-24",1.1506,1.1506,1.1506,1.1506,0.0],["2001-04-25",1.1122,1.1122,1.1122,1.1122,9600.0],["2001-04-26",1.093,1.1697,1.093,1.1506,39600.0],["2001-04-27",1.1314,1.1314,1.1161,1.1161,19200.0],["2001-04-30",1.1314,1.1314,1.1122,1.1122,13200.0],["2001-05-01",1.1122,1.1122,1.1122,1.1122,0.0],["2001-05-02",1.1122,1.1122,1.1122,1.1122,0.0],["2001-05-03",1.1341,1.1341,1.1341,1.1341,2400.0],["2001-05-04",1.1341,1.1341,1.1341,1.1341,0.0],["2001-05-07",1.1506,1.1506,1.1506,1.1506,1200.0],["2001-05-08",1.1506,1.1506,1.1506,1.1506,0.0],["2001-05-09",1.1506,1.1598,1.1506,1.1598,3600.0],["2001-05-10",1.1598,1.1598,1.1598,1.1598,0.0],["2001-05-11",1.1598,1.1598,1.1598,1.1598,0.0],["2001-05-14",1.1598,1.1598,1.1598,1.1598,0.0],["2001-05-15",1.1598,1.1598,1.1598,1.1598,0.0],["2001-05-16",1.141,1.141,1.141,1.141,4800.0],["2001-05-17",1.1494,1.154,1.1494,1.154,20400.0],["2001-05-18",1.1506,1.1506,1.1506,1.1506,25200.0],["2001-05-21",1.1375,1.1375,1.1375,1.1375,3600.0],["2001-05-22",1.1375,1.1375,1.0578,1.0996,56400.0],["2001-05-23",1.0739,1.1122,1.0739,1.0739,16800.0],["2001-05-24",1.0739,1.0739,1.0739,1.0739,0.0],["2001-05-25",1.1544,1.1544,1.1544,1.1544,12000.0],["2001-05-29",1.1506,1.1506,1.1506,1.1506,1200.0],["2001-05-30",1.1506,1.1506,1.1506,1.1506,0.0],["2001-05-31",1.1506,1.1506,1.1506,1.1506,0.0],["2001-06-01",1.1506,1.1506,1.1506,1.1506,0.0],["2001-06-04",1.1544,1.1563,1.1506,1.1506,73200.0],["2001-06-05",1.1314,1.1314,1.1199,1.1199,19200.0],["2001-06-06",1.1598,1.2081,1.1598,1.2081,9600.0],["2001-06-07",1.1544,1.1544,1.1333,1.1506,16800.0],["2001-06-08",1.1506,1.1506,1.1506,1.1506,0.0],["2001-06-11",1.1506,1.1506,1.1506,1.1506,6000.0],["2001-06-12",1.1506,1.1506,1.1506,1.1506,0.0],["2001-06-13",1.141,1.141,1.141,1.141,1200.0],["2001-06-14",1.154,1.1544,1.154,1.1544,32400.0],["2001-06-15",1.1544,1.1544,1.1544,1.1544,0.0],["2001-06-18",1.1544,1.1544,1.1544,1.1544,0.0],["2001-06-19",1.1544,1.1544,1.1333,1.1333,6000.0],["2001-06-20",1.1333,1.1333,1.1333,1.1333,2400.0],["2001-06-21",1.1506,1.1582,1.0746,1.0746,100800.0],["2001-06-22",1.0739,1.1084,1.0739,1.1084,16800.0],["2001-06-25",1.1103,1.1122,1.1103,1.1122,15600.0],["2001-06-26",1.1122,1.1122,1.1026,1.1122,99600.0],["2001-06-27",1.1084,1.1199,1.1045,1.1122,90000.0],["2001-06-28",1.1122,1.1218,1.1122,1.1218,76800.0],["2001-06-29",1.1199,1.1218,1.1199,1.1199,67200.0],["2001-07-02",1.1122,1.1122,1.0969,1.0969,25200.0],["2001-07-03",1.093,1.093,1.093,1.093,1200.0],["2001-07-05",1.093,1.093,1.0808,1.0815,78000.0],["2001-07-06",1.0796,1.0796,1.0681,1.0681,14400.0],["2001-07-09",1.0643,1.0662,1.0547,1.0547,18000.0],["2001-07-10",1.0585,1.0969,1.0562,1.0562,52800.0],["2001-07-11",1.0562,1.0562,1.0562,1.0562,0.0],["2001-07-12",1.0562,1.0562,1.0562,1.0562,0.0],["2001-07-13",1.1026,1.1199,1.0884,1.1199,94800.0],["2001-07-16",1.1122,1.1544,1.1122,1.141,38400.0],["2001-07-17",1.141,1.1506,1.141,1.1506,91200.0],["2001-07-18",1.1506,1.1525,1.141,1.1525,37200.0],["2001-07-19",1.1525,1.1525,1.1525,1.1525,0.0],["2001-07-20",1.1506,1.1889,1.1506,1.1889,55200.0],["2001-07-23",1.1889,1.2369,1.1889,1.2369,201600.0],["2001-07-24",1.2273,1.2388,1.2273,1.2388,37200.0],["2001-07-25",1.2445,1.3366,1.2426,1.3366,64800.0],["2001-07-26",1.304,1.4562,1.304,1.419,103200.0],["2001-07-27",1.4217,1.4217,1.4056,1.4094,30000.0],["2001-07-30",1.3999,1.419,1.3999,1.4094,16800.0],["2001-07-31",1.4094,1.419,1.4094,1.419,28800.0],["2001-08-01",1.419,1.4248,1.419,1.419,25200.0],["2001-08-02",1.419,1.4497,1.419,1.4336,144000.0],["2001-08-03",1.4574,1.5149,1.4493,1.4957,94800.0],["2001-08-06",1.4804,1.5264,1.4804,1.5264,87600.0],["2001-08-07",1.4862,1.5188,1.4862,1.5188,14400.0],["2001-08-08",1.5322,1.5487,1.5272,1.5352,45600.0],["2001-08-09",1.5065,1.5065,1.5065,1.5065,4800.0],["2001-08-10",1.5065,1.5065,1.5065,1.5065,0.0],["2001-08-13",1.49,1.49,1.4777,1.4777,7200.0],["2001-08-14",1.4766,1.4766,1.4766,1.4766,1200.0],["2001-08-15",1.4766,1.4766,1.4766,1.4766,13200.0],["2001-08-16",1.4766,1.5072,1.4766,1.4957,12000.0],["2001-08-17",1.4957,1.4957,1.4957,1.4957,0.0],["2001-08-20",1.4766,1.5053,1.4766,1.5026,206400.0],["2001-08-21",1.4746,1.5053,1.4746,1.4746,18000.0],["2001-08-22",1.4766,1.4766,1.4766,1.4766,9600.0],["2001-08-23",1.4746,1.4746,1.4746,1.4746,1200.0],["2001-08-24",1.4746,1.4746,1.4746,1.4746,0.0],["2001-08-27",1.4766,1.4862,1.4766,1.4766,9600.0],["2001-08-28",1.4574,1.4574,1.4574,1.4574,14400.0],["2001-08-29",1.4574,1.4574,1.4574,1.4574,0.0],["2001-08-30",1.4459,1.4478,1.3596,1.3807,45600.0],["2001-08-31",1.3807,1.3999,1.3807,1.3807,20400.0],["2001-09-04",1.3999,1.4094,1.3807,1.4094,76800.0],["2001-09-05",1.4094,1.4094,1.3807,1.3903,10800.0],["2001-09-06",1.3807,1.3826,1.3619,1.3619,69600.0],["2001-09-07",1.3619,1.3619,1.3619,1.3619,0.0],["2001-09-10",1.3615,1.3642,1.3615,1.3642,37200.0],["2001-09-17",1.3435,1.3435,1.3308,1.3308,12000.0],["2001-09-18",1.3308,1.3308,1.2944,1.2944,10800.0],["2001-09-19",1.304,1.3078,1.304,1.304,152400.0],["2001-09-20",1.304,1.3078,1.2982,1.2982,84000.0],["2001-09-21",1.3021,1.3021,1.2752,1.2752,16800.0],["2001-09-24",1.2695,1.3508,1.2695,1.3508,4800.0],["2001-09-25",1.3354,1.3581,1.3354,1.3423,100800.0],["2001-09-26",1.3423,1.3423,1.3423,1.3423,0.0],["2001-09-27",1.3404,1.3404,1.3404,1.3404,13200.0],["2001-09-28",1.3347,1.3423,1.3308,1.3347,16800.0],["2001-10-01",1.3339,1.3354,1.3278,1.3293,48000.0],["2001-10-02",1.3615,1.363,1.3136,1.3247,56400.0],["2001-10-03",1.3235,1.3251,1.307,1.307,19200.0],["2001-10-04",1.3653,1.3711,1.3047,1.3711,37200.0],["2001-10-05",1.3749,1.3749,1.3749,1.3749,1200.0],["2001-10-08",1.3082,1.3465,1.3082,1.3465,3600.0],["2001-10-09",1.3465,1.3465,1.3465,1.3465,0.0],["2001-10-10",1.3465,1.3465,1.3465,1.3465,0.0],["2001-10-11",1.3465,1.3465,1.3465,1.3465,0.0],["2001-10-12",1.3465,1.3465,1.3465,1.3465,0.0],["2001-10-15",1.3465,1.3465,1.3465,1.3465,0.0],["2001-10-16",1.3465,1.3465,1.3465,1.3465,0.0],["2001-10-17",1.3462,1.3462,1.2925,1.2925,10800.0],["2001-10-18",1.2925,1.2925,1.2925,1.2925,0.0],["2001-10-19",1.3462,1.4309,1.3462,1.3999,22800.0],["2001-10-22",1.3999,1.3999,1.3999,1.3999,3600.0],["2001-10-23",1.3999,1.3999,1.3999,1.3999,3600.0],["2001-10-24",1.3999,1.3999,1.3999,1.3999,0.0],["2001-10-25",1.3999,1.3999,1.3999,1.3999,0.0],["2001-10-26",1.3999,1.3999,1.3999,1.3999,0.0],["2001-10-29",1.3999,1.3999,1.3999,1.3999,0.0],["2001-10-30",1.3047,1.3047,1.3047,1.3047,6000.0],["2001-10-31",1.3116,1.3201,1.3116,1.3201,15600.0],["2001-11-01",1.3201,1.3201,1.3201,1.3201,1200.0],["2001-11-02",1.3232,1.3232,1.3232,1.3232,2400.0],["2001-11-05",1.3419,1.3615,1.3232,1.3232,39600.0],["2001-11-06",1.3423,1.3423,1.3327,1.3343,6000.0],["2001-11-07",1.375,1.375,1.375,1.375,1200.0],["2001-11-08",1.3895,1.3895,1.3703,1.3718,25200.0],["2001-11-09",1.3386,1.3797,1.3112,1.3797,14400.0],["2001-11-12",1.3503,1.4223,1.3112,1.4223,28800.0],["2001-11-13",1.4223,1.4223,1.4223,1.4223,0.0],["2001-11-14",1.3308,1.3308,1.3092,1.3112,4800.0],["2001-11-15",1.3014,1.3014,1.3014,1.3014,12000.0],["2001-11-16",1.3014,1.3014,1.3014,1.3014,0.0],["2001-11-19",1.3112,1.3112,1.2799,1.2799,55200.0],["2001-11-20",1.4071,1.409,1.4071,1.409,52800.0],["2001-11-21",1.409,1.409,1.409,1.409,0.0],["2001-11-23",1.409,1.409,1.409,1.409,0.0],["2001-11-26",1.409,1.409,1.409,1.409,0.0],["2001-11-27",1.3308,1.3895,1.3308,1.3895,7200.0],["2001-11-28",1.3895,1.4912,1.3895,1.4286,73200.0],["2001-11-29",1.4286,1.4286,1.4286,1.4286,0.0],["2001-11-30",1.4971,1.546,1.4521,1.4873,133200.0],["2001-12-03",1.4893,1.4908,1.472,1.472,39600.0],["2001-12-04",1.4446,1.4462,1.4446,1.4462,8400.0],["2001-12-05",1.4462,1.4462,1.4462,1.4462,0.0],["2001-12-06",1.454,1.4971,1.454,1.4893,112800.0],["2001-12-07",1.492,1.492,1.492,1.492,30000.0],["2001-12-10",1.492,1.492,1.492,1.492,0.0],["2001-12-11",1.5167,1.546,1.4873,1.546,16800.0],["2001-12-12",1.546,1.546,1.546,1.546,0.0],["2001-12-13",1.5538,1.6047,1.5538,1.6008,63600.0],["2001-12-14",1.5852,1.6047,1.5656,1.5656,9600.0],["2001-12-17",1.5656,1.6106,1.5656,1.5656,8400.0],["2001-12-18",1.546,1.5656,1.546,1.5656,9600.0],["2001-12-19",1.6075,1.6075,1.5362,1.5362,62400.0],["2001-12-20",1.5362,1.5362,1.5362,1.5362,2400.0],["2001-12-21",1.5362,1.5362,1.5362,1.5362,0.0],["2001-12-24",1.5304,1.5304,1.5304,1.5304,3600.0],["2001-12-26",1.5304,1.5304,1.5304,1.5304,0.0],["2001-12-27",1.5304,1.5304,1.5304,1.5304,0.0],["2001-12-28",1.5304,1.5362,1.5304,1.5362,18000.0],["2001-12-31",1.5362,1.5362,1.5362,1.5362,0.0],["2002-01-02",1.5656,1.5852,1.5578,1.5699,16800.0],["2002-01-03",1.5754,1.5754,1.566,1.566,45600.0],["2002-01-04",1.5675,1.5691,1.537,1.537,50400.0],["2002-01-07",1.5656,1.5656,1.5656,1.5656,24000.0],["2002-01-08",1.5656,1.5656,1.5656,1.5656,0.0],["2002-01-09",1.5304,1.5304,1.5304,1.5304,6000.0],["2002-01-10",1.5304,1.5304,1.5014,1.5014,6000.0],["2002-01-11",1.501,1.501,1.501,1.501,0.0],["2002-01-14",1.501,1.501,1.501,1.501,0.0],["2002-01-15",1.501,1.501,1.501,1.501,0.0],["2002-01-16",1.501,1.501,1.501,1.501,0.0],["2002-01-17",1.501,1.501,1.501,1.501,0.0],["2002-01-18",1.501,1.501,1.501,1.501,2400.0],["2002-01-22",1.501,1.501,1.4443,1.4443,16800.0],["2002-01-23",1.4443,1.4443,1.4443,1.4443,0.0],["2002-01-24",1.4443,1.4443,1.4443,1.4443,0.0],["2002-01-25",1.4443,1.4443,1.4443,1.4443,0.0],["2002-01-28",1.4345,1.4854,1.409,1.4854,112800.0],["2002-01-29",1.4854,1.4854,1.4854,1.4854,0.0],["2002-01-30",1.4854,1.4854,1.4854,1.4854,0.0],["2002-01-31",1.4854,1.4854,1.4854,1.4854,0.0],["2002-02-01",1.4169,1.449,1.4169,1.449,7200.0],["2002-02-04",1.4149,1.4149,1.409,1.409,2400.0],["2002-02-05",1.409,1.409,1.409,1.409,0.0],["2002-02-06",1.4286,1.4286,1.4286,1.4286,2400.0],["2002-02-07",1.3953,1.3953,1.3437,1.3699,24000.0],["2002-02-08",1.3699,1.3895,1.3699,1.3855,26400.0],["2002-02-11",1.3687,1.3687,1.2916,1.2916,30000.0],["2002-02-12",1.292,1.3112,1.292,1.3112,20400.0],["2002-02-13",1.3296,1.3304,1.3112,1.3304,3600.0],["2002-02-14",1.3112,1.3503,1.3112,1.3503,4800.0],["2002-02-15",1.3308,1.3308,1.3308,1.3308,6000.0],["2002-02-19",1.3503,1.3582,1.3503,1.3582,13200.0],["2002-02-20",1.3601,1.3601,1.3503,1.3503,3600.0],["2002-02-21",1.3503,1.3503,1.3503,1.3503,0.0],["2002-02-22",1.3699,1.3699,1.3695,1.3695,2400.0],["2002-02-25",1.3601,1.3777,1.3308,1.366,136800.0],["2002-02-26",1.3601,1.3895,1.3601,1.3895,18000.0],["2002-02-27",1.3895,1.3895,1.3895,1.3895,2400.0],["2002-02-28",1.4188,1.4227,1.4032,1.4032,70800.0],["2002-03-01",1.4266,1.4266,1.3953,1.3953,7200.0],["2002-03-04",1.4286,1.4482,1.4286,1.4478,24000.0],["2002-03-05",1.458,1.458,1.4274,1.4274,7200.0],["2002-03-06",1.4482,1.4482,1.4478,1.4478,8400.0],["2002-03-07",1.4321,1.4321,1.4208,1.4208,4800.0],["2002-03-08",1.4482,1.4482,1.4208,1.4208,4800.0],["2002-03-11",1.458,1.4677,1.4482,1.4599,58800.0],["2002-03-12",1.4607,1.4677,1.4607,1.4619,31200.0],["2002-03-13",1.4638,1.4822,1.4638,1.4638,24000.0],["2002-03-14",1.4677,1.4873,1.4196,1.4196,38400.0],["2002-03-15",1.4775,1.4807,1.4599,1.4807,56400.0],["2002-03-18",1.4771,1.4771,1.4771,1.4771,3600.0],["2002-03-19",1.4775,1.4775,1.4764,1.4764,4800.0],["2002-03-20",1.4873,1.4873,1.4873,1.4873,2400.0],["2002-03-21",1.4873,1.4873,1.411,1.411,18000.0],["2002-03-22",1.454,1.454,1.4114,1.4431,16800.0],["2002-03-25",1.4666,1.4869,1.4666,1.4869,32400.0],["2002-03-26",1.4963,1.4963,1.4908,1.4908,2400.0],["2002-03-27",1.4908,1.5167,1.4908,1.5159,48000.0],["2002-03-28",1.5088,1.5456,1.5088,1.5265,33600.0],["2002-04-01",1.5413,1.5413,1.5362,1.5413,40800.0],["2002-04-02",1.5519,1.5554,1.5519,1.5554,3600.0],["2002-04-03",1.5617,1.5617,1.5617,1.5617,16800.0],["2002-04-04",1.5542,1.5675,1.5542,1.5656,26400.0],["2002-04-05",1.5715,1.5769,1.5636,1.5715,6000.0],["2002-04-08",1.5656,1.6028,1.5625,1.5734,100800.0],["2002-04-09",1.6008,1.7104,1.6008,1.7022,56400.0],["2002-04-10",1.7139,1.7805,1.703,1.7691,100800.0],["2002-04-11",1.6674,1.7515,1.6576,1.6709,147600.0],["2002-04-12",1.6709,1.6944,1.6415,1.6944,186000.0],["2002-04-15",1.6901,1.6948,1.6634,1.6642,27600.0],["2002-04-16",1.6634,1.7143,1.6548,1.7143,30000.0],["2002-04-17",1.7186,1.7609,1.7139,1.7609,79200.0],["2002-04-18",1.7609,1.9558,1.7609,1.937,196800.0],["2002-04-19",1.9194,1.9726,1.8983,1.9707,166800.0],["2002-04-22",1.9946,2.0627,1.9844,2.0004,97200.0],["2002-04-23",2.0212,2.0212,1.9022,1.9374,162000.0],["2002-04-24",1.9668,1.9683,1.9042,1.9472,38400.0],["2002-04-25",1.9711,1.9801,1.9022,1.9754,56400.0],["2002-04-26",1.9558,1.9687,1.9178,1.9687,84000.0],["2002-04-29",1.9766,1.9766,1.9511,1.9511,37200.0],["2002-04-30",1.9511,1.957,1.9218,1.9433,24000.0],["2002-05-01",1.9492,1.957,1.9492,1.9566,18000.0],["2002-05-02",1.9413,1.957,1.9257,1.9531,39600.0],["2002-05-03",1.9472,1.9472,1.9186,1.9186,21600.0],["2002-05-06",1.9218,1.9899,1.9218,1.9899,74400.0],["2002-05-07",1.9961,1.9961,1.9366,1.9836,72000.0],["2002-05-08",1.957,1.9726,1.957,1.9726,13200.0],["2002-05-09",1.9687,1.9687,1.6928,1.7515,130800.0],["2002-05-10",1.6987,1.7417,1.6987,1.7417,31200.0],["2002-05-13",1.7613,1.8936,1.7613,1.8936,85200.0],["2002-05-14",1.8807,1.9766,1.8807,1.9566,187200.0],["2002-05-15",1.9566,1.9566,1.8861,1.9257,88800.0],["2002-05-16",1.957,1.957,1.8599,1.9394,68400.0],["2002-05-17",1.9566,1.9629,1.8787,1.9179,44400.0],["2002-05-20",1.9468,1.9468,1.9085,1.9139,36000.0],["2002-05-21",1.957,2.0204,1.9378,1.9863,72000.0],["2002-05-22",2.0282,2.0353,1.9973,2.0251,76800.0],["2002-05-23",2.0235,2.0235,1.9953,2.011,37200.0],["2002-05-24",2.0134,2.0329,1.9965,2.009,44400.0],["2002-05-28",2.004,2.0157,2.004,2.0153,37200.0],["2002-05-29",1.9961,1.9961,1.9707,1.9824,42000.0],["2002-05-30",1.9863,2.0744,1.986,2.0548,80400.0],["2002-05-31",2.0548,2.1918,2.0255,2.1096,468000.0],["2002-06-03",2.1233,2.1382,2.0329,2.067,64800.0],["2002-06-04",2.0901,2.0901,2.0548,2.0713,92400.0],["2002-06-05",2.0709,2.094,2.0709,2.0744,45600.0],["2002-06-06",2.0748,2.0901,2.0451,2.0451,99600.0],["2002-06-07",2.0024,2.0157,1.9942,2.0157,60000.0],["2002-06-10",2.0251,2.0411,2.0079,2.0255,44400.0],["2002-06-11",2.0404,2.0842,2.0274,2.0274,90000.0],["2002-06-12",2.0271,2.0353,1.9719,1.9961,80400.0],["2002-06-13",2.0431,2.1175,2.031,2.0353,112800.0],["2002-06-14",2.0314,2.0314,1.9863,1.9961,28800.0],["2002-06-17",2.0932,2.0932,2.0,2.0552,231600.0],["2002-06-18",2.0744,2.0783,2.0404,2.0572,97200.0],["2002-06-19",2.0517,2.0783,2.0353,2.0783,73200.0],["2002-06-20",2.0744,2.1175,2.074,2.1175,31200.0],["2002-06-21",2.1104,2.1135,2.094,2.1135,55200.0],["2002-06-24",2.1135,2.1331,2.067,2.1331,108000.0],["2002-06-25",2.1331,2.1519,2.0908,2.1331,127200.0],["2002-06-26",2.1038,2.1409,2.0157,2.1135,176400.0],["2002-06-27",2.0055,2.0451,1.9668,2.0431,160800.0],["2002-06-28",2.0544,2.1578,1.9707,2.1026,2635200.0],["2002-07-01",2.0752,2.0752,1.7809,1.7809,456000.0],["2002-07-02",1.9179,1.9182,1.7711,1.8415,102000.0],["2002-07-03",1.8325,1.9198,1.8325,1.8854,44400.0],["2002-07-05",1.8513,1.9081,1.8513,1.9057,21600.0],["2002-07-08",1.8779,1.9092,1.8595,1.8971,43200.0],["2002-07-09",1.9034,1.9499,1.8963,1.9179,48000.0],["2002-07-10",1.9511,1.9899,1.9378,1.9539,55200.0],["2002-07-11",1.9472,1.9766,1.9179,1.9766,39600.0],["2002-07-12",1.9766,1.9961,1.9766,1.9816,14400.0],["2002-07-15",2.0079,2.0568,1.9593,2.0568,122400.0],["2002-07-16",2.0411,2.0627,2.0083,2.0083,32400.0],["2002-07-17",2.0529,2.1124,2.0376,2.0987,78000.0],["2002-07-18",2.031,2.0822,2.031,2.0372,117600.0],["2002-07-19",2.0357,2.0646,2.0177,2.0177,13200.0],["2002-07-22",2.0153,2.0153,1.9961,2.0083,40800.0],["2002-07-23",1.9981,2.0353,1.9907,2.0263,69600.0],["2002-07-24",2.0118,2.0548,2.011,2.0544,91200.0],["2002-07-25",2.0548,2.1331,2.0357,2.1331,92400.0],["2002-07-26",2.0944,2.1135,2.056,2.0779,102000.0],["2002-07-29",2.0744,2.094,2.0353,2.074,34800.0],["2002-07-30",2.0392,2.0744,2.0255,2.0744,34800.0],["2002-07-31",1.9961,2.011,1.957,1.993,50400.0],["2002-08-01",1.9961,2.0032,1.9781,1.9793,12000.0],["2002-08-02",1.9652,1.9746,1.957,1.9574,32400.0],["2002-08-05",1.9766,2.0157,1.9609,1.9609,13200.0],["2002-08-06",2.0157,2.0274,1.9613,1.9879,54000.0],["2002-08-07",1.9578,2.0106,1.957,1.9961,31200.0],["2002-08-08",1.9961,2.0353,1.9668,2.002,27600.0],["2002-08-09",1.9961,2.094,1.9961,2.074,33600.0],["2002-08-12",1.9961,2.047,1.9766,1.9766,32400.0],["2002-08-13",2.0126,2.0126,1.957,1.957,50400.0],["2002-08-14",1.957,2.065,1.957,2.065,26400.0],["2002-08-15",2.0646,2.0744,2.0173,2.0513,20400.0],["2002-08-16",2.0243,2.0529,2.0243,2.0529,7200.0],["2002-08-19",2.0525,2.1135,2.0353,2.1135,46800.0],["2002-08-20",2.0744,2.0928,2.0728,2.0744,19200.0],["2002-08-21",2.0357,2.0842,2.0157,2.0517,75600.0],["2002-08-22",2.0079,2.0744,2.0079,2.0568,50400.0],["2002-08-23",2.0544,2.0544,2.02,2.0415,20400.0],["2002-08-26",2.0646,2.0744,2.0392,2.0744,24000.0],["2002-08-27",2.0842,2.0842,2.0157,2.0157,33600.0],["2002-08-28",1.9969,2.074,1.9965,1.9965,42000.0],["2002-08-29",1.9961,2.074,1.9883,2.0443,25200.0],["2002-08-30",2.0544,2.0631,2.0145,2.0619,14400.0],["2002-09-03",2.0043,2.0043,1.9809,1.9809,34800.0],["2002-09-04",1.9656,2.0451,1.9652,2.0345,27600.0],["2002-09-05",1.9766,2.0161,1.9766,1.9961,32400.0],["2002-09-06",1.9969,2.0588,1.975,2.0552,27600.0],["2002-09-09",1.9809,2.074,1.9805,2.0736,32400.0],["2002-09-10",2.0278,2.0736,2.027,2.0607,27600.0],["2002-09-11",2.0721,2.0721,2.0353,2.0353,3600.0],["2002-09-12",2.0251,2.0274,1.9766,1.9766,272400.0],["2002-09-13",1.977,1.9813,1.8916,1.9762,154800.0],["2002-09-16",1.9813,2.0059,1.9589,1.9766,16800.0],["2002-09-17",2.0106,2.0106,1.9484,1.9766,50400.0],["2002-09-18",1.9961,2.0145,1.9613,1.9961,56400.0],["2002-09-19",2.0059,2.0443,1.9734,1.9734,61200.0],["2002-09-20",1.9965,2.0451,1.9621,2.0157,104400.0],["2002-09-23",1.9797,1.9797,1.9296,1.9472,58800.0],["2002-09-24",1.957,1.9703,1.8689,1.9081,126000.0],["2002-09-25",1.9218,1.957,1.9167,1.957,14400.0],["2002-09-26",1.9668,1.9961,1.957,1.9746,50400.0],["2002-09-27",1.957,1.9828,1.957,1.9593,63600.0],["2002-09-30",1.9589,1.986,1.9566,1.986,66000.0],["2002-10-01",1.9574,2.0255,1.9574,2.0255,50400.0],["2002-10-02",1.9961,2.0353,1.9961,2.0314,78000.0],["2002-10-03",1.9852,2.0462,1.9852,2.0274,20400.0],["2002-10-04",2.0353,2.0353,2.0169,2.0169,12000.0],["2002-10-07",2.0165,2.0165,1.9398,1.9456,31200.0],["2002-10-08",1.9182,1.9347,1.8337,1.8787,63600.0],["2002-10-09",1.8591,1.8787,1.7108,1.7108,100800.0],["2002-10-10",1.8591,1.865,1.8016,1.8345,38400.0],["2002-10-11",1.8494,1.8494,1.8192,1.8192,32400.0],["2002-10-14",1.8196,1.8235,1.6912,1.6912,9600.0],["2002-10-15",1.8,1.8184,1.7566,1.7566,12000.0],["2002-10-16",1.7613,1.8161,1.7222,1.8141,43200.0],["2002-10-17",1.8196,1.836,1.8004,1.8004,12000.0],["2002-10-18",1.8384,1.8384,1.7906,1.8278,18000.0],["2002-10-21",1.7813,1.8388,1.7425,1.818,120000.0],["2002-10-22",1.7652,1.8083,1.7539,1.8016,54000.0],["2002-10-23",1.7726,1.8392,1.7726,1.8392,12000.0],["2002-10-24",1.8587,1.8587,1.8587,1.8587,2400.0],["2002-10-25",1.8396,1.8963,1.7476,1.8963,15600.0],["2002-10-28",1.8998,1.8998,1.8396,1.8517,4800.0],["2002-10-29",1.8611,1.9441,1.8611,1.9155,73200.0],["2002-10-30",1.91,1.9374,1.91,1.9374,36000.0],["2002-10-31",1.9527,1.9531,1.9527,1.9531,6000.0],["2002-11-01",1.9288,1.9922,1.9288,1.9907,54000.0],["2002-11-04",1.9586,1.995,1.9202,1.995,13200.0],["2002-11-05",1.957,1.957,1.9237,1.9531,18000.0],["2002-11-06",1.9519,1.9531,1.9116,1.9511,33600.0],["2002-11-07",1.9511,1.9511,1.9202,1.9245,8400.0],["2002-11-08",1.9409,1.9848,1.9202,1.9374,21600.0],["2002-11-11",1.9218,1.9218,1.8807,1.8807,24000.0],["2002-11-12",1.912,1.912,1.8893,1.912,8400.0],["2002-11-13",1.9032,1.9446,1.9032,1.9446,3600.0],["2002-11-14",1.9473,1.9473,1.9473,1.9473,4800.0],["2002-11-15",1.9358,1.9358,1.9311,1.9311,6000.0],["2002-11-18",1.8969,1.8969,1.8404,1.844,52800.0],["2002-11-19",1.8575,1.8575,1.8385,1.8385,9600.0],["2002-11-20",1.8385,1.8889,1.8385,1.8679,34800.0],["2002-11-21",1.883,1.8917,1.883,1.8881,25200.0],["2002-11-22",1.883,1.8877,1.8619,1.8766,20400.0],["2002-11-25",1.935,1.935,1.8679,1.8718,38400.0],["2002-11-26",1.8679,1.9164,1.8679,1.8961,18000.0],["2002-11-27",1.8957,1.9354,1.8722,1.9315,78000.0],["2002-11-29",1.9235,1.9235,1.8703,1.8861,12000.0],["2002-12-02",1.8857,1.9068,1.8679,1.9068,19200.0],["2002-12-03",1.9001,1.9454,1.8905,1.9235,18000.0],["2002-12-04",1.9056,1.9267,1.8949,1.9247,20400.0],["2002-12-05",1.9175,1.9481,1.9175,1.9211,21600.0],["2002-12-06",1.9183,1.9553,1.8393,1.8977,76800.0],["2002-12-09",1.8385,1.916,1.8385,1.8758,32400.0],["2002-12-10",1.8826,1.9561,1.8822,1.9366,25200.0],["2002-12-11",1.9617,1.9712,1.9076,1.9076,38400.0],["2002-12-12",1.8726,1.8997,1.8408,1.8818,27600.0],["2002-12-13",1.8349,1.8762,1.8349,1.8381,10800.0],["2002-12-16",1.8476,1.9148,1.8432,1.9148,26400.0],["2002-12-17",1.8639,1.8965,1.8639,1.8965,7200.0],["2002-12-18",1.8889,1.9032,1.8778,1.8778,7200.0],["2002-12-19",1.877,1.877,1.877,1.877,1200.0],["2002-12-20",1.9315,1.9628,1.8782,1.9295,50400.0],["2002-12-23",1.9477,1.9807,1.8913,1.9712,25200.0],["2002-12-24",1.9303,1.9473,1.9303,1.947,28800.0],["2002-12-26",1.9672,1.9672,1.9128,1.9128,2400.0],["2002-12-27",1.9136,1.9422,1.9136,1.9175,14400.0],["2002-12-30",1.9167,1.9664,1.9167,1.9664,19200.0],["2002-12-31",1.9171,1.9871,1.9171,1.9299,58800.0],["2003-01-02",1.9295,1.9668,1.9215,1.9322,46800.0],["2003-01-03",1.9374,1.9672,1.9175,1.9175,24000.0],["2003-01-06",1.9466,1.9466,1.9211,1.9267,15600.0],["2003-01-07",1.9156,1.9235,1.8905,1.9227,13200.0],["2003-01-08",1.8897,1.8937,1.8706,1.8718,27600.0],["2003-01-09",1.8706,1.9243,1.8659,1.8659,44400.0],["2003-01-10",1.8758,1.9076,1.8758,1.9076,12000.0],["2003-01-13",1.8957,1.8977,1.8083,1.8675,55200.0],["2003-01-14",1.8675,1.8675,1.8675,1.8675,0.0],["2003-01-15",1.8281,1.9028,1.8281,1.9028,3600.0],["2003-01-16",1.8679,1.8798,1.8281,1.8293,42000.0],["2003-01-17",1.8305,1.8396,1.7884,1.8043,30000.0],["2003-01-21",1.8035,1.8035,1.7526,1.7526,48000.0],["2003-01-22",1.7884,1.8222,1.7721,1.788,14400.0],["2003-01-23",1.8079,1.817,1.7745,1.7916,16800.0],["2003-01-24",1.7959,1.7959,1.6441,1.6441,91200.0],["2003-01-27",1.6533,1.6696,1.6016,1.6036,32400.0],["2003-01-28",1.6115,1.6501,1.5936,1.5992,48000.0],["2003-01-29",1.6032,1.6131,1.5972,1.5996,40800.0],["2003-01-30",1.6127,1.6696,1.6012,1.6386,96000.0],["2003-01-31",1.6294,1.6413,1.6151,1.6151,15600.0],["2003-02-03",1.6282,1.6453,1.5897,1.5936,50400.0],["2003-02-04",1.6052,1.6052,1.4724,1.5173,96000.0],["2003-02-05",1.4903,1.4903,1.4589,1.4589,13200.0],["2003-02-06",1.4641,1.5444,1.4383,1.4426,9600.0],["2003-02-07",1.4506,1.4704,1.3715,1.3715,43200.0],["2003-02-10",1.3612,1.3866,1.3429,1.3528,48000.0],["2003-02-11",1.3544,1.3544,1.2511,1.2515,45600.0],["2003-02-12",1.2976,1.3771,1.2578,1.2841,79200.0],["2003-02-13",1.286,1.2916,1.234,1.2419,48000.0],["2003-02-14",1.2419,1.2503,1.2419,1.2479,24000.0],["2003-02-18",1.2467,1.2618,1.2221,1.2435,39600.0],["2003-02-19",1.2332,1.2332,1.2054,1.2145,24000.0],["2003-02-20",1.2252,1.2336,1.2038,1.2189,141600.0],["2003-02-21",1.2256,1.2403,1.1962,1.2364,199200.0],["2003-02-24",1.236,1.2586,1.2356,1.2586,33600.0],["2003-02-25",1.2407,1.2701,1.2407,1.2578,42000.0],["2003-02-26",1.2721,1.3194,1.2721,1.3115,9600.0],["2003-02-27",1.3254,1.3457,1.3254,1.3429,13200.0],["2003-02-28",1.329,1.3314,1.3194,1.3314,48000.0],["2003-03-03",1.3274,1.3413,1.3214,1.3413,28800.0],["2003-03-04",1.3472,1.3472,1.3131,1.3234,26400.0],["2003-03-05",1.3131,1.3131,1.255,1.255,38400.0],["2003-03-06",1.2451,1.2662,1.2332,1.2515,14400.0],["2003-03-07",1.2499,1.2499,1.2499,1.2499,1200.0],["2003-03-10",1.2411,1.2566,1.2372,1.2566,18000.0],["2003-03-11",1.263,1.267,1.2181,1.2181,66000.0],["2003-03-12",1.23,1.23,1.2121,1.2161,24000.0],["2003-03-13",1.2133,1.2161,1.2074,1.2157,26400.0],["2003-03-14",1.2133,1.2149,1.1986,1.2022,16800.0],["2003-03-17",1.2082,1.2149,1.1934,1.2101,33600.0],["2003-03-18",1.2161,1.2312,1.2082,1.2082,38400.0],["2003-03-19",1.2177,1.2399,1.2038,1.234,12000.0],["2003-03-20",1.259,1.259,1.2415,1.2554,14400.0],["2003-03-21",1.2344,1.2606,1.232,1.2491,46800.0],["2003-03-24",1.2431,1.2431,1.201,1.201,15600.0],["2003-03-25",1.2248,1.2546,1.2042,1.2058,14400.0],["2003-03-26",1.2042,1.2197,1.1764,1.1899,37200.0],["2003-03-27",1.1768,1.1768,1.0901,1.1207,67200.0],["2003-03-28",1.1481,1.1481,1.079,1.1128,37200.0],["2003-03-31",1.1179,1.232,1.0838,1.0838,26400.0],["2003-04-01",1.116,1.1497,1.0643,1.1497,18000.0],["2003-04-02",1.145,1.228,1.145,1.145,75600.0],["2003-04-03",1.1438,1.1553,1.1386,1.1386,37200.0],["2003-04-04",1.1501,1.1621,1.1501,1.1613,21600.0],["2003-04-07",1.2459,1.2459,1.1919,1.2121,15600.0],["2003-04-08",1.2066,1.2459,1.2066,1.2419,96000.0],["2003-04-09",1.2181,1.2896,1.2181,1.2638,32400.0],["2003-04-10",1.2976,1.2976,1.2614,1.2956,32400.0],["2003-04-11",1.2956,1.3393,1.292,1.3393,48000.0],["2003-04-14",1.3393,1.3512,1.3393,1.3437,12000.0],["2003-04-15",1.3397,1.3651,1.3397,1.3651,15600.0],["2003-04-16",1.3771,1.3771,1.3616,1.3616,31200.0],["2003-04-17",1.3771,1.4009,1.3719,1.3969,24000.0],["2003-04-21",1.391,1.4375,1.391,1.4375,75600.0],["2003-04-22",1.4585,1.4808,1.4327,1.4808,127200.0],["2003-04-23",1.4883,1.5034,1.4883,1.5034,22800.0],["2003-04-24",1.4903,1.536,1.4903,1.5324,40800.0],["2003-04-25",1.5499,1.5877,1.5372,1.5877,24000.0],["2003-04-28",1.5873,1.728,1.5797,1.728,50400.0],["2003-04-29",1.701,1.7478,1.701,1.7471,19200.0],["2003-04-30",1.7486,1.7884,1.7288,1.7538,97200.0],["2003-05-01",1.7852,1.8504,1.7852,1.8281,42000.0],["2003-05-02",1.8329,1.8758,1.8023,1.8337,44400.0],["2003-05-05",1.8154,1.8241,1.788,1.8051,49200.0],["2003-05-06",1.8281,1.9871,1.8281,1.9851,111600.0],["2003-05-07",1.945,1.9871,1.945,1.9473,73200.0],["2003-05-08",1.935,1.935,1.8428,1.8436,34800.0],["2003-05-09",1.9044,1.9076,1.8321,1.8687,18000.0],["2003-05-12",1.8679,1.9231,1.8679,1.8989,12000.0],["2003-05-13",1.9076,1.9668,1.9076,1.9473,8400.0],["2003-05-14",1.9481,1.9648,1.8877,1.8877,27600.0],["2003-05-15",1.8901,1.9084,1.854,1.9012,51600.0],["2003-05-16",1.9076,1.9076,1.8083,1.8504,25200.0],["2003-05-19",1.7478,1.8245,1.7478,1.8055,45600.0],["2003-05-20",1.7884,1.7884,1.7089,1.7089,24000.0],["2003-05-21",1.6696,1.6696,1.6095,1.6521,45600.0],["2003-05-22",1.6386,1.7248,1.6386,1.668,38400.0],["2003-05-23",1.6688,1.6688,1.6326,1.6326,13200.0],["2003-05-27",1.6354,1.6811,1.6342,1.6811,10800.0],["2003-05-28",1.695,1.7685,1.695,1.7685,6000.0],["2003-05-29",1.7884,1.8377,1.7884,1.8377,9600.0],["2003-05-30",1.8377,1.8377,1.5718,1.8281,26400.0],["2003-06-02",1.7935,1.8071,1.6346,1.6493,15600.0],["2003-06-03",1.6493,1.7041,1.5897,1.7041,16800.0],["2003-06-04",1.7526,1.9366,1.7248,1.9112,36000.0],["2003-06-05",1.9036,1.9183,1.8877,1.9072,30000.0],["2003-06-06",1.9072,1.9072,1.8281,1.8627,15600.0],["2003-06-09",1.7268,1.7268,1.7264,1.7264,4800.0],["2003-06-10",1.7979,1.8019,1.7979,1.8019,2400.0],["2003-06-11",1.753,1.8921,1.7157,1.8786,39600.0],["2003-06-12",1.8571,1.8937,1.8281,1.8782,21600.0],["2003-06-13",1.8444,1.8754,1.7955,1.7955,6000.0],["2003-06-16",1.8778,1.879,1.7049,1.8198,18000.0],["2003-06-17",1.8778,1.8778,1.7852,1.8146,21600.0],["2003-06-18",1.8039,1.8619,1.7339,1.8353,19200.0],["2003-06-19",1.8869,1.8873,1.7411,1.7411,13200.0],["2003-06-20",1.8015,1.871,1.8015,1.8206,7200.0],["2003-06-23",1.7904,1.7908,1.7089,1.7089,20400.0],["2003-06-24",1.7133,1.8381,1.6922,1.8381,43200.0],["2003-06-25",1.7892,1.8659,1.788,1.7884,12000.0],["2003-06-26",1.8412,1.8683,1.8412,1.8683,7200.0],["2003-06-27",1.8858,1.8869,1.8424,1.8424,14400.0],["2003-06-30",1.937,1.937,1.8285,1.9156,129600.0],["2003-07-01",1.9851,2.0034,1.8917,1.9187,46800.0],["2003-07-02",1.947,1.9481,1.8679,1.8679,49200.0],["2003-07-03",1.9275,1.9275,1.9275,1.9275,1200.0],["2003-07-07",1.9473,1.9485,1.9382,1.9382,28800.0],["2003-07-08",1.9454,1.9692,1.9315,1.9668,55200.0],["2003-07-09",1.9378,1.9438,1.9259,1.941,69600.0],["2003-07-10",1.9259,1.97,1.9259,1.97,48000.0],["2003-07-11",1.9783,1.9783,1.881,1.881,15600.0],["2003-07-14",1.8583,2.0248,1.8583,2.0248,98400.0],["2003-07-15",2.096,2.096,1.8671,1.9851,108000.0],["2003-07-16",2.026,2.026,1.9374,1.9871,30000.0],["2003-07-17",1.9867,2.0268,1.9068,1.9867,32400.0],["2003-07-18",1.9871,1.9935,1.9092,1.9092,14400.0],["2003-07-21",1.9084,1.9084,1.7534,1.8087,32400.0],["2003-07-22",1.7594,1.848,1.7486,1.8241,109200.0],["2003-07-23",1.8075,1.85,1.7645,1.8281,12000.0],["2003-07-24",1.8774,1.9001,1.8122,1.8575,33600.0],["2003-07-25",1.8623,1.8679,1.8003,1.8301,16800.0],["2003-07-28",1.8675,1.9116,1.8607,1.9116,24000.0],["2003-07-29",1.9116,1.9116,1.8241,1.8575,14400.0],["2003-07-30",1.8663,1.8663,1.7804,1.8345,84000.0],["2003-07-31",1.8238,1.9076,1.8238,1.9076,39600.0],["2003-08-01",1.8595,1.8595,1.753,1.753,80400.0],["2003-08-04",1.749,1.749,1.67,1.689,67200.0],["2003-08-05",1.73,1.7896,1.687,1.6938,66000.0],["2003-08-06",1.7089,1.7884,1.7089,1.7884,16800.0],["2003-08-07",1.749,1.8277,1.6791,1.7359,58800.0],["2003-08-08",1.8079,1.9064,1.7753,1.8289,20400.0],["2003-08-11",1.8655,1.8655,1.8289,1.8635,4800.0],["2003-08-12",1.8083,1.8083,1.8083,1.8083,9600.0],["2003-08-13",1.8277,1.8857,1.8277,1.8369,21600.0],["2003-08-14",1.8003,1.8039,1.7645,1.7804,12000.0],["2003-08-15",1.8142,1.8281,1.8023,1.8281,10800.0],["2003-08-18",1.7916,1.8083,1.7526,1.7804,27600.0],["2003-08-19",1.7784,1.8277,1.7661,1.8269,27600.0],["2003-08-20",1.8134,1.8261,1.7928,1.8011,16800.0],["2003-08-21",1.8094,1.8873,1.8019,1.8595,19200.0],["2003-08-22",1.852,1.852,1.7892,1.7912,74400.0],["2003-08-25",1.7896,1.7896,1.6934,1.6938,36000.0],["2003-08-26",1.6934,1.7395,1.693,1.7395,26400.0],["2003-08-27",1.7006,1.7228,1.7006,1.7009,34800.0],["2003-08-28",1.6707,1.7677,1.6692,1.7677,84000.0],["2003-08-29",1.749,1.7677,1.7053,1.7252,34800.0],["2003-09-02",1.6711,1.7824,1.6711,1.7824,13200.0],["2003-09-03",1.7562,1.7733,1.7486,1.7486,26400.0],["2003-09-04",1.7419,1.7645,1.7407,1.7645,4800.0],["2003-09-05",1.7089,1.7288,1.7045,1.7129,25200.0],["2003-09-08",1.7081,1.7327,1.6974,1.7105,20400.0],["2003-09-09",1.7089,1.7089,1.6739,1.6815,34800.0],["2003-09-10",1.6735,1.689,1.6735,1.689,10800.0],["2003-09-11",1.7089,1.7089,1.6604,1.6604,7200.0],["2003-09-12",1.6707,1.6847,1.6235,1.6823,8400.0],["2003-09-15",1.695,1.7149,1.6239,1.6497,12000.0],["2003-09-16",1.7149,1.7161,1.6934,1.7017,9600.0],["2003-09-17",1.6811,1.7089,1.6743,1.7089,14400.0],["2003-09-18",1.7164,1.7427,1.6505,1.691,21600.0],["2003-09-19",1.7288,1.7645,1.6254,1.7606,66000.0],["2003-09-22",1.7057,1.7288,1.6572,1.6986,34800.0],["2003-09-23",1.7145,1.7542,1.6497,1.6497,15600.0],["2003-09-24",1.6692,1.6767,1.6298,1.6298,24000.0],["2003-09-25",1.6314,1.6453,1.5388,1.5388,55200.0],["2003-09-26",1.6099,1.6099,1.5003,1.5301,61200.0],["2003-09-29",1.563,1.594,1.5599,1.5778,51600.0],["2003-09-30",1.5698,1.5698,1.5181,1.532,166800.0],["2003-10-01",1.4804,1.6115,1.4804,1.6076,141600.0],["2003-10-02",1.6068,1.6294,1.5817,1.5996,46800.0],["2003-10-03",1.6195,1.6493,1.6195,1.6493,12000.0],["2003-10-06",1.5964,1.6548,1.5964,1.6548,12000.0],["2003-10-07",1.6139,1.7145,1.6139,1.7145,16800.0],["2003-10-08",1.6652,1.697,1.5698,1.697,15600.0],["2003-10-09",1.6298,1.701,1.6298,1.6334,14400.0],["2003-10-10",1.6318,1.6886,1.6294,1.6886,27600.0],["2003-10-13",1.7244,1.7288,1.7244,1.7288,10800.0],["2003-10-14",1.7288,1.8067,1.7288,1.7844,58800.0],["2003-10-15",1.7844,1.7844,1.6763,1.6763,25200.0],["2003-10-16",1.689,1.7459,1.6858,1.7113,26400.0],["2003-10-17",1.6974,1.7355,1.6974,1.7248,6000.0],["2003-10-20",1.7113,1.7172,1.6815,1.6886,20400.0],["2003-10-21",1.6914,1.7308,1.6449,1.6449,60000.0],["2003-10-22",1.6604,1.6632,1.6135,1.6294,159600.0],["2003-10-23",1.6711,1.7486,1.6453,1.6684,244800.0],["2003-10-24",1.6548,1.6739,1.5424,1.5686,252000.0],["2003-10-27",1.6386,1.6783,1.6231,1.6378,114000.0],["2003-10-28",1.6644,1.7288,1.6493,1.7284,62400.0],["2003-10-29",1.7451,1.7844,1.6751,1.7089,105600.0],["2003-10-30",1.7073,1.7486,1.695,1.7097,19200.0],["2003-10-31",1.7463,1.7645,1.6835,1.6835,13200.0],["2003-11-03",1.7212,1.7685,1.6791,1.6835,20400.0],["2003-11-04",1.7486,1.7486,1.7486,1.7486,6000.0],["2003-11-05",1.7486,1.7486,1.693,1.7145,37200.0],["2003-11-06",1.7085,1.7606,1.7085,1.7498,46800.0],["2003-11-07",1.7645,1.7884,1.7375,1.7804,82800.0],["2003-11-10",1.7804,1.8396,1.7804,1.813,62400.0],["2003-11-11",1.813,1.8738,1.7971,1.8738,38400.0],["2003-11-12",1.8185,1.9801,1.8185,1.9801,92400.0],["2003-11-13",1.9397,1.9793,1.8516,1.9599,44400.0],["2003-11-14",1.9793,1.9922,1.8997,1.9219,43200.0],["2003-11-17",1.9437,1.9437,1.797,1.797,86400.0],["2003-11-18",1.7566,1.8997,1.7336,1.7336,58800.0],["2003-11-19",1.8989,1.8989,1.7578,1.8189,87600.0],["2003-11-20",1.8585,1.9041,1.7595,1.772,75600.0],["2003-11-21",1.8193,1.8585,1.7942,1.7979,40800.0],["2003-11-24",1.854,1.913,1.854,1.9049,55200.0],["2003-11-25",1.8791,1.9599,1.8791,1.9454,86400.0],["2003-11-26",1.9801,1.9898,1.8916,1.8936,43200.0],["2003-11-28",2.0003,2.0407,1.9619,1.9805,98400.0],["2003-12-01",2.0003,2.0609,1.972,2.0205,129600.0],["2003-12-02",2.0347,2.0367,1.9841,1.991,43200.0],["2003-12-03",1.9902,2.0407,1.9648,1.9801,134400.0],["2003-12-04",1.9801,1.9801,1.9041,1.9458,78000.0],["2003-12-05",1.9256,1.9316,1.9021,1.926,28800.0],["2003-12-08",2.0197,2.0197,1.9498,2.0076,16800.0],["2003-12-09",1.9559,2.0145,1.926,2.0124,84000.0],["2003-12-10",1.9902,2.0205,1.9825,2.0205,58800.0],["2003-12-11",1.9789,2.0407,1.9789,2.0326,26400.0],["2003-12-12",1.9854,2.031,1.9854,2.031,68400.0],["2003-12-15",1.9817,2.0205,1.9817,2.0092,110400.0],["2003-12-16",1.9959,2.0205,1.9643,2.0205,40800.0],["2003-12-17",1.9841,2.0205,1.9639,2.0165,22800.0],["2003-12-18",1.9963,2.0407,1.9963,2.0399,93600.0],["2003-12-19",1.9882,2.0165,1.9874,2.0165,34800.0],["2003-12-22",2.0165,2.0407,2.0124,2.0407,46800.0],["2003-12-23",2.0104,2.0852,2.01,2.0852,60000.0],["2003-12-24",2.0537,2.0731,2.0537,2.0569,30000.0],["2003-12-26",2.0569,2.0569,2.0569,2.0569,0.0],["2003-12-29",2.031,2.1458,2.031,2.1458,24000.0],["2003-12-30",2.1458,2.2226,2.1458,2.2226,75600.0],["2003-12-31",2.1656,2.2226,2.0714,2.0714,36000.0],["2004-01-02",2.1337,2.1337,2.086,2.1114,49200.0],["2004-01-05",2.0933,2.162,2.0933,2.0969,62400.0],["2004-01-06",2.1094,2.1822,2.0973,2.1434,26400.0],["2004-01-07",2.1377,2.1519,2.0876,2.1013,171600.0],["2004-01-08",2.1519,2.1862,2.1215,2.1862,76800.0],["2004-01-09",2.1547,2.1781,2.0852,2.1482,14400.0],["2004-01-12",2.2113,2.2113,2.1773,2.2108,8400.0],["2004-01-13",2.2003,2.2064,2.073,2.073,16800.0],["2004-01-14",2.1094,2.1781,2.1009,2.1446,36000.0],["2004-01-15",2.1822,2.1822,2.1207,2.1688,19200.0],["2004-01-16",2.1312,2.1822,2.1312,2.1822,21600.0],["2004-01-20",2.202,2.202,2.1256,2.2003,10800.0],["2004-01-21",2.1175,2.2024,2.1114,2.1498,37200.0],["2004-01-22",2.1498,2.1498,2.086,2.0908,31200.0],["2004-01-23",2.09,2.1021,2.09,2.0953,13200.0],["2004-01-26",2.1082,2.1155,2.0937,2.1155,16800.0],["2004-01-27",2.1034,2.1135,2.1034,2.105,15600.0],["2004-01-28",2.0912,2.0912,2.0819,2.0819,4800.0],["2004-01-29",2.0621,2.0965,2.0415,2.0415,13200.0],["2004-01-30",2.1013,2.1417,2.0141,2.0609,13200.0],["2004-02-02",2.0593,2.1672,1.9837,1.9837,42000.0],["2004-02-03",2.1009,2.1009,2.0205,2.0973,10800.0],["2004-02-04",2.1054,2.1054,2.0193,2.0193,18000.0],["2004-02-05",1.9538,2.0399,1.9538,2.0399,10800.0],["2004-02-06",2.0399,2.0399,2.0399,2.0399,0.0],["2004-02-09",2.0052,2.065,2.0052,2.065,2400.0],["2004-02-10",2.065,2.1062,2.065,2.0949,27600.0],["2004-02-11",2.1215,2.1405,2.0973,2.1215,24000.0],["2004-02-12",2.1215,2.1215,2.0528,2.0528,18000.0],["2004-02-13",2.1013,2.1211,2.1009,2.1009,31200.0],["2004-02-17",2.0945,2.0945,2.0674,2.0674,8400.0],["2004-02-18",2.0674,2.1191,2.0217,2.1175,19200.0],["2004-02-19",2.1175,2.1175,2.1175,2.1175,2400.0],["2004-02-20",2.0605,2.1013,1.9971,2.0549,64800.0],["2004-02-23",2.1005,2.1587,1.9397,1.9397,37200.0],["2004-02-24",2.1086,2.1822,1.951,2.0472,28200.0],["2004-02-25",2.1822,2.1822,2.0625,2.1215,16200.0],["2004-02-26",2.1337,2.1603,2.0658,2.1595,9600.0],["2004-02-27",2.0779,2.1539,2.065,2.1531,8400.0],["2004-03-01",2.1256,2.1256,2.0706,2.0706,8400.0],["2004-03-02",2.0642,2.0642,1.9761,1.9761,16200.0],["2004-03-03",1.8629,1.9599,1.8589,1.9001,33600.0],["2004-03-04",1.972,1.972,1.9066,1.9397,7200.0],["2004-03-05",1.9696,1.9696,1.9195,1.9599,9000.0],["2004-03-08",1.9235,1.9793,1.9235,1.9243,4800.0],["2004-03-09",1.9195,1.9631,1.867,1.9631,19800.0],["2004-03-10",1.867,1.9785,1.867,1.8831,39600.0],["2004-03-11",1.867,1.9332,1.8185,1.867,50400.0],["2004-03-12",1.8443,1.985,1.8443,1.985,36000.0],["2004-03-15",1.9502,1.9502,1.867,1.8758,33600.0],["2004-03-16",1.9041,1.9041,1.795,1.8872,19200.0],["2004-03-17",1.9381,1.9381,1.9227,1.9227,37200.0],["2004-03-18",1.9025,1.9381,1.829,1.9195,12600.0],["2004-03-19",1.9179,1.9235,1.7781,1.7958,36600.0],["2004-03-22",1.7934,1.8387,1.7708,1.7764,35400.0],["2004-03-23",1.8548,1.8548,1.7772,1.8193,18000.0],["2004-03-24",1.8338,1.8508,1.7829,1.8508,12600.0],["2004-03-25",1.8233,1.8726,1.7861,1.8516,16800.0],["2004-03-26",1.7861,1.8726,1.7861,1.8395,12600.0],["2004-03-29",1.8298,1.875,1.8298,1.875,10800.0],["2004-03-30",1.875,1.875,1.7983,1.8459,15000.0],["2004-03-31",1.8185,1.8508,1.8185,1.8193,12000.0],["2004-04-01",1.8096,1.8451,1.8096,1.8233,6000.0],["2004-04-02",1.8645,1.9138,1.8185,1.8573,58800.0],["2004-04-05",1.8096,1.9607,1.808,1.9599,96600.0],["2004-04-06",1.8136,1.9381,1.8136,1.9276,118800.0],["2004-04-07",1.8936,1.9316,1.8597,1.8597,42600.0],["2004-04-08",1.9138,1.9648,1.8556,1.8556,11400.0],["2004-04-12",1.968,1.968,1.8888,1.9138,10200.0],["2004-04-13",1.9357,1.9841,1.8589,1.871,25200.0],["2004-04-14",1.9219,1.9567,1.8185,1.8936,25800.0],["2004-04-15",1.8936,2.0165,1.8459,2.0011,58800.0],["2004-04-16",2.0011,2.0779,1.8435,2.0286,69600.0],["2004-04-19",1.972,2.1013,1.8872,2.1013,36000.0],["2004-04-20",1.875,2.1838,1.875,2.069,70200.0],["2004-04-21",2.0205,2.1248,1.9777,2.1248,16200.0],["2004-04-22",2.1822,2.263,2.1822,2.2622,81600.0],["2004-04-23",2.1943,2.246,2.1822,2.2226,37800.0],["2004-04-26",2.1943,2.288,2.1943,2.2589,13800.0],["2004-04-27",2.2703,2.4246,2.2703,2.3842,79800.0],["2004-04-28",2.343,2.4448,2.3058,2.3955,75000.0],["2004-04-29",2.4553,2.482,2.3462,2.444,79200.0],["2004-04-30",2.284,2.3414,2.1878,2.1878,23400.0],["2004-05-03",2.1813,2.3115,2.162,2.2614,24000.0],["2004-05-04",2.1822,2.339,2.1797,2.2719,8400.0],["2004-05-05",2.1417,2.3535,2.1409,2.225,39600.0],["2004-05-06",2.3002,2.3002,2.1127,2.1822,54600.0],["2004-05-07",2.2104,2.2104,2.0722,2.0722,42000.0],["2004-05-10",2.0852,2.1005,2.0205,2.0254,25200.0],["2004-05-11",2.1086,2.1409,2.0407,2.0811,16800.0],["2004-05-12",2.0609,2.1393,1.9922,2.1046,26400.0],["2004-05-13",2.166,2.166,2.0448,2.0771,12600.0],["2004-05-14",2.0827,2.0876,2.0205,2.0504,11400.0],["2004-05-17",2.0811,2.0811,1.9292,2.0189,34800.0],["2004-05-18",2.0601,2.0601,1.985,1.985,18600.0],["2004-05-19",2.0941,2.0973,1.9316,1.9316,49800.0],["2004-05-20",1.9478,1.9801,1.8427,1.8758,58800.0],["2004-05-21",1.8758,1.9074,1.8362,1.9074,49800.0],["2004-05-24",1.8346,1.9583,1.8346,1.9235,42600.0],["2004-05-25",2.0019,2.0019,1.8589,1.9292,49200.0],["2004-05-26",1.85,1.934,1.85,1.934,22800.0],["2004-05-27",1.9195,1.972,1.9041,1.9429,34200.0],["2004-05-28",1.9195,1.9397,1.8993,1.9074,15000.0],["2004-06-01",1.9437,1.9567,1.8282,1.8346,22800.0],["2004-06-02",1.8993,1.9357,1.8629,1.8718,7800.0],["2004-06-03",1.9195,1.9292,1.8637,1.8637,16200.0],["2004-06-04",1.867,1.909,1.8653,1.871,13800.0],["2004-06-07",1.9033,1.9793,1.8589,1.9793,40800.0],["2004-06-08",1.9688,1.9995,1.9534,1.9809,10800.0],["2004-06-09",1.9801,2.0375,1.9397,1.9397,24600.0],["2004-06-10",1.8961,1.9494,1.8961,1.9454,63600.0],["2004-06-14",1.8516,1.9025,1.8185,1.8185,73200.0],["2004-06-15",1.8201,1.9922,1.8201,1.9922,33600.0],["2004-06-16",1.9922,2.0714,1.9922,2.0658,21600.0],["2004-06-17",2.0989,2.1127,2.065,2.1102,34200.0],["2004-06-18",2.069,2.0779,1.913,1.913,96000.0],["2004-06-21",1.8758,1.9696,1.8346,1.9478,42600.0],["2004-06-22",1.9138,1.9761,1.8678,1.9761,54000.0],["2004-06-23",1.9801,2.0844,1.9478,2.0165,33000.0],["2004-06-24",2.0407,2.0755,1.9987,2.0431,30600.0],["2004-06-25",2.0027,2.4238,1.9534,2.1013,674400.0],["2004-06-28",2.1175,2.2371,2.0787,2.1409,81000.0],["2004-06-29",2.1086,2.3026,2.0892,2.1215,79800.0],["2004-06-30",2.2581,2.2581,2.1248,2.1603,22200.0],["2004-07-01",2.1385,2.1482,2.1078,2.1256,30000.0],["2004-07-02",2.0609,2.204,2.0609,2.204,18600.0],["2004-07-06",2.0399,2.0706,1.9648,1.9809,70800.0],["2004-07-07",1.9793,1.9793,1.9502,1.951,12000.0],["2004-07-08",2.0399,2.0399,1.871,1.8726,66600.0],["2004-07-09",1.9478,2.0205,1.9001,1.9154,40200.0],["2004-07-12",1.8734,1.93,1.8645,1.8936,37800.0],["2004-07-13",1.9389,1.9526,1.8985,1.9413,22800.0],["2004-07-14",1.9025,1.9397,1.8993,1.8993,18000.0],["2004-07-15",1.9155,1.947,1.8605,1.8605,10200.0],["2004-07-16",1.9154,1.9187,1.8613,1.871,45600.0],["2004-07-19",1.8993,1.9163,1.8831,1.9074,34800.0],["2004-07-20",1.9154,1.9567,1.8985,1.9567,67800.0],["2004-07-21",1.8985,1.9154,1.8839,1.8952,45000.0],["2004-07-22",1.9397,1.9397,1.8839,1.8872,6600.0],["2004-07-23",1.8831,1.8831,1.8589,1.8589,15000.0],["2004-07-26",1.8597,1.9179,1.8387,1.9179,18600.0],["2004-07-27",1.8395,1.9049,1.8387,1.8807,10800.0],["2004-07-28",1.875,1.8767,1.8435,1.8718,25800.0],["2004-07-29",1.8912,1.8977,1.8621,1.8718,7200.0],["2004-07-30",1.93,1.93,1.8581,1.8758,19200.0],["2004-08-02",1.8775,1.8904,1.8427,1.875,16200.0],["2004-08-03",1.8831,1.8912,1.8468,1.8548,64200.0],["2004-08-04",1.8831,1.9098,1.867,1.875,21600.0],["2004-08-05",1.8912,1.8912,1.8476,1.8508,36000.0],["2004-08-06",1.8427,1.9033,1.8346,1.8589,48000.0],["2004-08-09",1.9316,1.9324,1.8589,1.8589,15600.0],["2004-08-10",1.8936,1.9696,1.8637,1.9696,16200.0],["2004-08-11",1.9308,2.0003,1.8637,2.0003,8400.0],["2004-08-12",1.8653,1.8936,1.8605,1.8783,25200.0],["2004-08-13",1.8791,1.8791,1.8791,1.8791,1800.0],["2004-08-16",1.9025,1.9025,1.8855,1.8888,8400.0],["2004-08-17",2.0027,2.0027,1.9195,1.9195,5400.0],["2004-08-18",1.8985,1.9882,1.8985,1.93,7800.0],["2004-08-19",1.9251,1.9251,1.867,1.8952,33600.0],["2004-08-20",1.9542,1.9801,1.871,1.9801,10200.0],["2004-08-23",2.0003,2.0003,1.9211,1.9211,8400.0],["2004-08-24",1.9906,1.9906,1.9793,1.9793,1800.0],["2004-08-25",1.9284,1.9284,1.9284,1.9284,3600.0],["2004-08-26",1.9316,1.9777,1.9316,1.9316,25800.0],["2004-08-27",1.9397,1.9405,1.9243,1.9243,19800.0],["2004-08-30",1.9243,1.9437,1.8993,1.9437,19800.0],["2004-08-31",1.9025,1.9025,1.9025,1.9025,1200.0],["2004-09-01",1.9195,2.0585,1.9195,1.9251,42600.0],["2004-09-02",1.9688,1.9793,1.9219,1.9793,12000.0],["2004-09-03",2.0205,2.0286,1.9421,1.9518,17400.0],["2004-09-07",2.0003,2.0044,1.9405,1.9801,10800.0],["2004-09-08",1.9551,1.9801,1.9235,1.9235,20400.0],["2004-09-09",1.9478,1.9906,1.926,1.9478,19800.0],["2004-09-10",1.9227,1.9906,1.9227,1.989,11400.0],["2004-09-13",1.9235,1.9809,1.9235,1.9809,9000.0],["2004-09-14",1.9437,2.0892,1.9437,2.0205,17400.0],["2004-09-15",2.0609,2.0941,2.0003,2.0941,18000.0],["2004-09-16",2.0981,2.1409,2.0981,2.1409,4800.0],["2004-09-17",2.1474,2.1579,2.0367,2.1385,70800.0],["2004-09-20",2.103,2.1409,2.0965,2.1013,11400.0],["2004-09-21",2.0819,2.1329,2.0819,2.1094,7200.0],["2004-09-22",2.0512,2.1215,1.968,2.1215,21600.0],["2004-09-23",2.1094,2.1094,2.0092,2.0149,37200.0],["2004-09-24",2.0318,2.0318,2.0318,2.0318,1200.0],["2004-09-27",2.0229,2.0229,1.9284,1.9389,64200.0],["2004-09-28",1.9397,2.0334,1.9397,2.0334,9000.0],["2004-09-29",1.9785,2.0528,1.9785,2.0157,9600.0],["2004-09-30",1.9874,2.0698,1.9833,2.0698,9600.0],["2004-10-01",2.0205,2.124,2.0205,2.0779,11400.0],["2004-10-04",2.0965,2.1409,2.0407,2.0488,20400.0],["2004-10-05",2.0836,2.1215,2.0836,2.0933,5400.0],["2004-10-06",2.0973,2.1175,2.0892,2.111,6000.0],["2004-10-07",2.0819,2.086,2.0722,2.0722,6600.0],["2004-10-08",2.0504,2.0504,1.9526,1.9955,48600.0],["2004-10-11",1.9841,2.0124,1.9841,2.0124,2400.0],["2004-10-12",2.0157,2.0157,1.9518,1.9882,13200.0],["2004-10-13",1.9809,2.0149,1.9494,1.9518,13200.0],["2004-10-14",1.9793,1.9793,1.9389,1.9413,10200.0],["2004-10-15",1.9413,2.0132,1.9413,2.0124,15000.0],["2004-10-18",2.0157,2.0165,2.0157,2.0165,3600.0],["2004-10-19",2.0108,2.0601,1.9761,2.0488,2400.0],["2004-10-20",2.0585,2.0585,1.9882,2.0553,19800.0],["2004-10-21",2.0763,2.0771,2.0157,2.0771,4800.0],["2004-10-22",2.1329,2.1329,2.0302,2.0302,27000.0],["2004-10-25",2.065,2.1183,2.0092,2.1175,15000.0],["2004-10-26",2.0237,2.1409,2.0157,2.1393,27000.0],["2004-10-27",2.1781,2.2412,2.1401,2.2363,21000.0],["2004-10-28",2.2242,2.2541,2.183,2.2096,8400.0],["2004-10-29",2.263,2.263,2.1013,2.1531,9600.0],["2004-11-01",2.103,2.124,2.1013,2.124,12600.0],["2004-11-02",2.1862,2.1862,2.0908,2.0908,10800.0],["2004-11-03",2.1118,2.1789,2.0706,2.1417,12600.0],["2004-11-04",2.086,2.263,2.086,2.2614,6000.0],["2004-11-05",2.263,2.2832,2.1498,2.2654,11400.0],["2004-11-08",2.2816,2.2832,2.2816,2.2832,2400.0],["2004-11-09",2.1716,2.3382,2.1716,2.2495,12600.0],["2004-11-10",2.2323,2.2824,2.1634,2.2824,27000.0],["2004-11-11",2.266,2.3168,2.2651,2.3168,28800.0],["2004-11-12",2.2643,2.3759,2.2643,2.3759,21000.0],["2004-11-15",2.38,2.4129,2.284,2.4129,11400.0],["2004-11-16",2.4596,2.4596,2.3119,2.3135,27000.0],["2004-11-17",2.3767,2.3891,2.3177,2.3365,15600.0],["2004-11-18",2.2832,2.293,2.2405,2.2405,6000.0],["2004-11-19",2.1995,2.2159,2.1765,2.188,13800.0],["2004-11-22",2.1749,2.211,2.1749,2.1978,58200.0],["2004-11-23",2.261,2.3111,2.2249,2.2939,33000.0],["2004-11-24",2.2692,2.371,2.2692,2.371,30600.0],["2004-11-26",2.38,2.4293,2.38,2.4153,7200.0],["2004-11-29",2.4621,2.5688,2.3505,2.4334,102600.0],["2004-11-30",2.4613,2.4613,2.3423,2.4268,34800.0],["2004-12-01",2.5294,2.847,2.4522,2.6878,258600.0],["2004-12-02",2.6254,2.7337,2.6254,2.6976,53400.0],["2004-12-03",2.6312,2.664,2.545,2.545,35400.0],["2004-12-06",2.513,2.513,2.4621,2.4621,9600.0],["2004-12-07",2.4949,2.5557,2.38,2.38,55200.0],["2004-12-08",2.458,2.7083,2.4358,2.5852,126600.0],["2004-12-09",2.5072,2.5712,2.4736,2.5105,10800.0],["2004-12-10",2.5663,2.6484,2.4769,2.5269,40200.0],["2004-12-13",2.577,2.6911,2.577,2.6911,171600.0],["2004-12-14",2.7083,2.7649,2.6845,2.7387,57000.0],["2004-12-15",2.7165,2.8273,2.7165,2.7411,48000.0],["2004-12-16",2.7387,2.801,2.6747,2.6755,47400.0],["2004-12-17",2.6353,2.8101,2.632,2.8101,32400.0],["2004-12-20",2.65,2.7083,2.6468,2.6468,43200.0],["2004-12-21",2.7559,2.7559,2.6098,2.6106,19200.0],["2004-12-22",2.6582,2.6582,2.5458,2.5466,19200.0],["2004-12-23",2.5909,2.5934,2.5795,2.5934,10200.0],["2004-12-27",2.6427,2.6427,2.5466,2.5466,5400.0],["2004-12-28",2.6008,2.618,2.5458,2.618,9000.0],["2004-12-29",2.5614,2.6205,2.5442,2.5442,3000.0],["2004-12-30",2.5442,2.5442,2.4785,2.4785,18600.0],["2004-12-31",2.4301,2.531,2.4227,2.458,44400.0],["2005-01-03",2.458,2.4637,2.38,2.4129,73800.0],["2005-01-04",2.4736,2.4736,2.2832,2.3562,50400.0],["2005-01-05",2.2471,2.2955,2.188,2.2183,39600.0],["2005-01-06",2.1749,2.2684,2.1666,2.2668,54000.0],["2005-01-07",2.229,2.2569,2.1954,2.2142,172200.0],["2005-01-10",2.2077,2.293,2.2077,2.2405,19800.0],["2005-01-11",2.1691,2.2052,2.1666,2.2003,29400.0],["2005-01-12",2.1445,2.1478,2.1133,2.1371,40200.0],["2005-01-13",2.1215,2.2028,2.0747,2.124,129600.0],["2005-01-14",2.1773,2.1937,2.1141,2.124,5400.0],["2005-01-18",2.1749,2.2889,2.1502,2.2889,29400.0],["2005-01-19",2.298,2.3759,2.1535,2.197,94200.0],["2005-01-20",2.1831,2.2454,2.1355,2.1921,61800.0],["2005-01-21",2.2249,2.2266,2.1625,2.2126,33600.0],["2005-01-24",2.1781,2.2044,2.1781,2.1855,11400.0],["2005-01-25",2.2397,2.2586,2.1954,2.1954,19200.0],["2005-01-26",2.2487,2.3053,2.1987,2.3053,16200.0],["2005-01-27",2.2266,2.4605,2.2266,2.4588,38400.0],["2005-01-28",2.38,2.4268,2.2791,2.3045,21600.0],["2005-01-31",2.3291,2.3743,2.2512,2.2865,24000.0],["2005-02-01",2.2241,2.2512,2.2151,2.2167,18000.0],["2005-02-02",2.2971,2.2971,2.1855,2.22,10800.0],["2005-02-03",2.22,2.2676,2.1839,2.2676,16200.0],["2005-02-04",2.2446,2.4211,2.2446,2.4211,21600.0],["2005-02-07",2.4129,2.4457,2.3743,2.4268,24600.0],["2005-02-08",2.4063,2.4342,2.3973,2.4342,3000.0],["2005-02-09",2.4202,2.4202,2.2725,2.2799,54000.0],["2005-02-10",2.2577,2.2766,2.2208,2.261,42000.0],["2005-02-11",2.2208,2.3784,2.2208,2.3653,79800.0],["2005-02-14",2.357,2.4038,2.357,2.3841,9600.0],["2005-02-15",2.3784,2.4096,2.3177,2.3554,16800.0],["2005-02-16",2.3923,2.3923,2.3086,2.3554,35400.0],["2005-02-17",2.3439,2.3612,2.2791,2.2898,94200.0],["2005-02-18",2.3127,2.3127,2.2348,2.2561,21600.0],["2005-02-22",2.2856,2.2856,2.1806,2.2315,57600.0],["2005-02-23",2.2167,2.3103,2.2036,2.252,78000.0],["2005-02-24",2.2733,2.2815,2.2028,2.2815,50400.0],["2005-02-25",2.3185,2.3185,2.2323,2.3185,3600.0],["2005-02-28",2.2807,2.3135,2.2807,2.2988,23400.0],["2005-03-01",2.238,2.4005,2.238,2.3997,51600.0],["2005-03-02",2.339,2.4211,2.339,2.3973,19800.0],["2005-03-03",2.3964,2.4005,2.3817,2.3825,2400.0],["2005-03-04",2.4129,2.4129,2.3874,2.4038,12000.0],["2005-03-07",2.4005,2.4079,2.3841,2.3973,12600.0],["2005-03-08",2.4088,2.4088,2.3636,2.3636,33600.0],["2005-03-09",2.3636,2.3636,2.3505,2.3595,29400.0],["2005-03-10",2.3636,2.4317,2.3603,2.4153,16800.0],["2005-03-11",2.4129,2.4555,2.4046,2.4326,24000.0],["2005-03-14",2.4088,2.4736,2.4005,2.4564,54000.0],["2005-03-15",2.4736,2.4736,2.4481,2.4481,13200.0],["2005-03-16",2.4227,2.4227,2.4227,2.4227,9000.0],["2005-03-17",2.3825,2.5171,2.3825,2.5015,37200.0],["2005-03-18",2.5015,2.5064,2.4859,2.4859,156600.0],["2005-03-21",2.5212,2.5261,2.4793,2.5146,9000.0],["2005-03-22",2.4925,2.5105,2.4457,2.4793,18600.0],["2005-03-23",2.4613,2.4744,2.4613,2.4744,5400.0],["2005-03-24",2.4498,2.4867,2.4498,2.4621,16200.0],["2005-03-28",2.4621,2.4884,2.4621,2.4884,17400.0],["2005-03-29",2.4875,2.4875,2.4375,2.4596,36000.0],["2005-03-30",2.4416,2.5228,2.4416,2.5187,16800.0],["2005-03-31",2.4908,2.5442,2.4908,2.5442,96000.0],["2005-04-01",2.5401,2.577,2.49,2.5622,42000.0],["2005-04-04",2.5245,2.5598,2.4867,2.5064,11400.0],["2005-04-05",2.5023,2.5023,2.5023,2.5023,3000.0],["2005-04-06",2.5113,2.5245,2.458,2.4859,49800.0],["2005-04-07",2.4777,2.4908,2.4629,2.4703,95400.0],["2005-04-08",2.5048,2.5048,2.4506,2.458,19800.0],["2005-04-11",2.4498,2.4498,2.3882,2.4243,37200.0],["2005-04-12",2.38,2.4547,2.3595,2.4547,28800.0],["2005-04-13",2.4867,2.4867,2.4276,2.4276,13800.0],["2005-04-14",2.4293,2.4293,2.3653,2.3677,39000.0],["2005-04-15",2.3759,2.3759,2.3062,2.3398,34800.0],["2005-04-18",2.3374,2.3521,2.3021,2.3152,46800.0],["2005-04-19",2.3669,2.4293,2.339,2.4071,244800.0],["2005-04-20",2.3612,2.4104,2.3612,2.3817,36000.0],["2005-04-21",2.403,2.4243,2.4014,2.4186,22200.0],["2005-04-22",2.4284,2.4284,2.3841,2.3841,31200.0],["2005-04-25",2.4046,2.4473,2.4046,2.4293,31800.0],["2005-04-26",2.4194,2.4383,2.4161,2.4211,19800.0],["2005-04-27",2.417,2.4498,2.417,2.4498,10800.0],["2005-04-28",2.4186,2.4342,2.3891,2.3891,21600.0],["2005-04-29",2.3882,2.4186,2.3882,2.4096,27600.0],["2005-05-02",2.4161,2.4522,2.4161,2.4432,12000.0],["2005-05-03",2.4613,2.4867,2.4473,2.4498,15000.0],["2005-05-04",2.4621,2.5031,2.4621,2.5031,30600.0],["2005-05-05",2.4834,2.5031,2.4826,2.5031,16800.0],["2005-05-06",2.5278,2.5278,2.4654,2.4867,24600.0],["2005-05-09",2.4867,2.5442,2.4769,2.5368,49200.0],["2005-05-10",2.536,2.536,2.4867,2.5105,12000.0],["2005-05-11",2.4637,2.4974,2.458,2.4974,5400.0],["2005-05-12",2.5319,2.5343,2.4621,2.4629,31200.0],["2005-05-13",2.4793,2.4933,2.4416,2.4539,25200.0],["2005-05-16",2.481,2.5171,2.4752,2.4949,30000.0],["2005-05-17",2.5113,2.522,2.4933,2.4933,15000.0],["2005-05-18",2.5138,2.5688,2.5138,2.5688,25200.0],["2005-05-19",2.5688,2.6024,2.554,2.5893,30600.0],["2005-05-20",2.5926,2.5926,2.5737,2.5737,6000.0],["2005-05-23",2.5499,2.5811,2.5499,2.5811,8400.0],["2005-05-24",2.5827,2.5893,2.5729,2.5852,31200.0],["2005-05-25",2.5442,2.5786,2.5319,2.5688,27600.0],["2005-05-26",2.5606,2.5852,2.5606,2.5852,12600.0],["2005-05-27",2.5852,2.6254,2.5852,2.6254,17400.0],["2005-05-31",2.618,2.6262,2.618,2.6262,12000.0],["2005-06-01",2.6303,2.6919,2.6271,2.6837,135600.0],["2005-06-02",2.6451,2.6714,2.6287,2.6697,63000.0],["2005-06-03",2.6591,2.6919,2.6394,2.6656,94800.0],["2005-06-06",2.6656,2.7625,2.6509,2.7534,58800.0],["2005-06-07",2.76,2.8396,2.7428,2.8175,38400.0],["2005-06-08",2.7855,2.7986,2.7699,2.7813,21000.0],["2005-06-09",2.7296,2.8585,2.7296,2.8503,101400.0],["2005-06-10",2.8519,2.856,2.8372,2.8495,12000.0],["2005-06-13",2.8404,2.888,2.8134,2.8724,63000.0],["2005-06-14",2.8642,2.8724,2.8413,2.8724,90600.0],["2005-06-15",2.9135,2.9537,2.8601,2.9463,88200.0],["2005-06-16",2.9307,3.0694,2.9307,3.0538,303000.0],["2005-06-17",3.0292,3.1433,3.0226,3.0866,158400.0],["2005-06-20",3.1178,3.1178,3.0891,3.0891,99000.0],["2005-06-21",3.0645,3.1187,3.0645,3.1022,54600.0],["2005-06-22",3.1022,3.1047,3.0866,3.099,201600.0],["2005-06-23",3.094,3.1104,3.0875,3.0973,34800.0],["2005-06-24",3.094,3.1761,3.0908,3.1687,150600.0],["2005-06-27",3.1211,3.1622,3.1211,3.1326,24000.0],["2005-06-28",3.1597,3.2491,3.1597,3.2418,24000.0],["2005-06-29",3.2582,3.2828,3.2336,3.2508,45000.0],["2005-06-30",3.2418,3.2623,3.2418,3.2623,46200.0],["2005-07-01",3.2262,3.2582,3.2262,3.2483,40200.0],["2005-07-05",3.245,3.4584,3.245,3.4584,97200.0],["2005-07-06",3.4633,3.529,3.4166,3.4551,101400.0],["2005-07-07",3.4223,3.4551,3.3813,3.41,28200.0],["2005-07-08",3.3895,3.4469,3.369,3.4445,49800.0],["2005-07-11",3.4469,3.6045,3.4469,3.5536,125400.0],["2005-07-12",3.5659,3.6349,3.5372,3.616,74400.0],["2005-07-13",3.6464,3.6464,3.6111,3.6152,23400.0],["2005-07-14",3.5824,3.6193,3.5824,3.5988,34200.0],["2005-07-15",3.5577,3.6152,3.5577,3.5955,30000.0],["2005-07-18",3.5709,3.6111,3.5627,3.5996,49200.0],["2005-07-19",3.5651,3.6316,3.5618,3.5815,51000.0],["2005-07-20",3.616,3.7711,3.5782,3.7383,80400.0],["2005-07-21",3.7588,3.7752,3.7227,3.7752,28800.0],["2005-07-22",3.7342,3.9394,3.6931,3.9073,44400.0],["2005-07-25",3.9394,3.9796,3.9073,3.9336,40800.0],["2005-07-26",3.9131,3.9492,3.9131,3.9229,36600.0],["2005-07-27",3.9229,4.1626,3.9065,4.0666,130800.0],["2005-07-28",4.1224,4.2676,4.0895,4.2496,123600.0],["2005-07-29",4.1913,4.2791,4.1913,4.2537,31200.0],["2005-08-01",4.1962,4.3218,4.1847,4.2644,53400.0],["2005-08-02",4.1987,4.2266,4.1741,4.2085,49800.0],["2005-08-03",4.1486,4.2028,3.8589,3.9164,75600.0],["2005-08-04",3.8228,3.9106,3.648,3.7055,77400.0],["2005-08-05",3.6414,3.7153,3.5659,3.6726,94200.0],["2005-08-08",3.6201,3.6825,3.6045,3.6078,54600.0],["2005-08-09",3.6086,3.6595,3.6086,3.6488,84600.0],["2005-08-10",3.6759,3.6907,3.5528,3.6217,37800.0],["2005-08-11",3.5782,3.6685,3.5782,3.6603,39600.0],["2005-08-12",3.63,3.6685,3.5249,3.5413,111600.0],["2005-08-15",3.5298,3.5692,3.5126,3.5421,58200.0],["2005-08-16",3.575,3.575,3.5257,3.5331,52800.0],["2005-08-17",3.5208,3.5635,3.5167,3.5183,24600.0],["2005-08-18",3.4945,3.4945,3.3993,3.3993,18600.0],["2005-08-19",3.3805,3.3805,3.0415,3.163,81000.0],["2005-08-22",3.1203,3.1523,3.0514,3.149,22800.0],["2005-08-23",3.0965,3.1129,3.044,3.0801,22800.0],["2005-08-24",3.0908,3.1129,3.0284,3.1055,14400.0],["2005-08-25",3.0645,3.0973,3.0637,3.0645,9600.0],["2005-08-26",3.0317,3.0612,3.0317,3.0522,52800.0],["2005-08-29",3.0079,3.1646,3.0079,3.1646,25200.0],["2005-08-30",3.0686,3.1892,3.0686,3.186,14400.0],["2005-08-31",3.1236,3.2951,3.1236,3.2672,24600.0],["2005-09-01",3.2771,3.4781,3.2467,3.4781,24000.0],["2005-09-02",3.5175,3.5175,3.4699,3.4699,12000.0],["2005-09-06",3.4231,3.5873,3.4166,3.5873,21000.0],["2005-09-07",3.5873,3.68,3.5733,3.6357,11400.0],["2005-09-08",3.6751,3.6751,3.5052,3.5405,15600.0],["2005-09-09",3.5979,3.5979,3.5979,3.5979,4200.0],["2005-09-12",3.5996,3.7038,3.5996,3.6956,12600.0],["2005-09-13",3.6365,3.6931,3.5487,3.5963,14400.0],["2005-09-14",3.5922,3.5922,3.4716,3.4929,10800.0],["2005-09-15",3.4494,3.4494,3.2139,3.2475,43200.0],["2005-09-16",3.2787,3.3411,3.2746,3.3263,161400.0],["2005-09-19",3.378,3.3878,3.332,3.3493,12600.0],["2005-09-20",3.282,3.3476,3.2418,3.2688,22800.0],["2005-09-21",3.2418,3.2418,3.1285,3.1285,31200.0],["2005-09-22",3.1564,3.1663,3.1187,3.131,21600.0],["2005-09-23",3.1441,3.1441,3.1146,3.1441,2400.0],["2005-09-26",3.1958,3.2368,3.1548,3.2368,12000.0],["2005-09-27",3.2311,3.2311,3.2048,3.2056,4800.0],["2005-09-28",3.1753,3.1753,3.1187,3.1187,10800.0],["2005-09-29",3.1408,3.3263,3.1228,3.3066,22800.0],["2005-09-30",3.3378,3.3805,3.3025,3.3805,10200.0],["2005-10-03",3.3378,3.474,3.3345,3.3345,5400.0],["2005-10-04",3.3649,3.3649,3.2943,3.2984,5400.0],["2005-10-05",3.2221,3.2713,3.2171,3.2171,60600.0],["2005-10-06",3.2056,3.259,3.1925,3.2056,28800.0],["2005-10-07",3.2418,3.259,3.2418,3.259,4800.0],["2005-10-10",3.2253,3.2754,3.1843,3.1925,7800.0],["2005-10-11",3.1777,3.2286,3.1277,3.1277,28800.0],["2005-10-12",3.1146,3.195,3.0784,3.1236,26400.0],["2005-10-13",3.0858,3.1802,3.0776,3.1802,12600.0],["2005-10-14",3.2065,3.227,3.1425,3.227,9000.0],["2005-10-17",3.1449,3.1794,3.1178,3.1301,10800.0],["2005-10-18",3.1654,3.1654,3.0719,3.1203,13200.0],["2005-10-19",3.0883,3.186,3.0382,3.186,36000.0],["2005-10-20",3.1622,3.1917,3.1228,3.1228,9000.0],["2005-10-21",3.0735,3.2434,3.0735,3.213,9000.0],["2005-10-24",3.259,3.3591,3.2532,3.3591,16200.0],["2005-10-25",3.3649,3.4461,3.3608,3.4461,18000.0],["2005-10-26",3.4469,3.4535,3.4469,3.4535,3600.0],["2005-10-27",3.4157,3.4437,3.2705,3.2705,14400.0],["2005-10-28",3.3025,3.3025,3.2672,3.3025,7800.0],["2005-10-31",3.3468,3.4962,3.3468,3.4962,25800.0],["2005-11-01",3.4551,3.5192,3.4379,3.4937,6000.0],["2005-11-02",3.5282,3.7539,3.5282,3.7145,22200.0],["2005-11-03",3.7342,3.8195,3.7342,3.7539,24000.0],["2005-11-04",3.7178,3.7178,3.657,3.6792,8400.0],["2005-11-07",3.7358,3.7358,3.6144,3.689,13200.0],["2005-11-08",3.6447,3.6636,3.5741,3.5906,9000.0],["2005-11-09",3.6179,3.6212,3.5955,3.5955,3600.0],["2005-11-10",3.5814,3.8568,3.5126,3.8095,27600.0],["2005-11-11",3.7813,3.8568,3.7672,3.8568,15600.0],["2005-11-14",3.8651,3.8651,3.8004,3.8012,4200.0],["2005-11-15",3.7266,3.7266,3.6519,3.6727,7800.0],["2005-11-16",3.5955,3.6013,3.4861,3.6005,15000.0],["2005-11-17",3.5632,3.666,3.5615,3.5989,9600.0],["2005-11-18",3.6586,3.7407,3.5906,3.71,15600.0],["2005-11-21",3.715,3.8153,3.6859,3.7523,17400.0],["2005-11-22",3.7556,3.7564,3.6594,3.6859,14400.0],["2005-11-23",3.6859,3.6859,3.6859,3.6859,600.0],["2005-11-25",3.7125,3.7125,3.7125,3.7125,1200.0],["2005-11-28",3.6553,3.71,3.4952,3.4952,28800.0],["2005-11-29",3.5358,3.5358,3.4214,3.4214,7200.0],["2005-11-30",3.4255,3.4255,3.3475,3.3749,21600.0],["2005-12-01",3.4097,3.5375,3.4097,3.5018,31800.0],["2005-12-02",3.525,3.5682,3.5093,3.5201,3000.0],["2005-12-05",3.4902,3.5532,3.4902,3.5532,4200.0],["2005-12-06",3.5789,3.5789,3.4968,3.4968,24600.0],["2005-12-07",3.535,3.5624,3.4753,3.525,47400.0],["2005-12-08",3.5574,3.5582,3.4977,3.53,10200.0],["2005-12-09",3.5134,3.5872,3.5134,3.5872,13200.0],["2005-12-12",3.5715,3.574,3.5715,3.5715,6000.0],["2005-12-13",3.5433,3.5698,3.5433,3.559,15600.0],["2005-12-14",3.6154,3.6329,3.569,3.569,25200.0],["2005-12-15",3.4844,3.5176,3.4048,3.5043,36000.0],["2005-12-16",3.4877,3.4877,3.3832,3.4355,241800.0],["2005-12-19",3.3857,3.4197,3.3608,3.3782,43200.0],["2005-12-20",3.3591,3.3973,3.3575,3.3965,25200.0],["2005-12-21",3.4355,3.569,3.4355,3.5391,58800.0],["2005-12-22",3.5765,3.593,3.5333,3.559,11400.0],["2005-12-23",3.5499,3.5499,3.4645,3.467,11400.0],["2005-12-27",3.4429,3.4985,3.4222,3.4537,15600.0],["2005-12-28",3.4421,3.4421,3.4421,3.4421,1200.0],["2005-12-29",3.4711,3.4935,3.4313,3.4313,19200.0],["2005-12-30",3.4106,3.418,3.2795,3.3044,92400.0],["2006-01-03",3.2745,3.4172,3.2679,3.3699,46200.0],["2006-01-04",3.4413,3.5864,3.3973,3.53,31800.0],["2006-01-05",3.5574,3.5707,3.5068,3.5574,17400.0],["2006-01-06",3.5582,3.5814,3.525,3.5375,10200.0],["2006-01-09",3.5284,3.608,3.5284,3.5673,30600.0],["2006-01-10",3.53,3.5756,3.53,3.5707,33000.0],["2006-01-11",3.5524,3.608,3.4852,3.4869,27000.0],["2006-01-12",3.4778,3.5466,3.4778,3.525,12000.0],["2006-01-13",3.5557,3.6494,3.5557,3.6337,161400.0],["2006-01-17",3.5889,3.6163,3.5715,3.6063,15600.0],["2006-01-18",3.5615,3.6519,3.5615,3.6403,9000.0],["2006-01-19",3.6262,3.7175,3.6262,3.7175,6600.0],["2006-01-20",3.5184,3.5914,3.4529,3.5665,143400.0],["2006-01-23",3.6121,3.676,3.6121,3.6329,9600.0],["2006-01-24",3.6494,3.6494,3.6412,3.6486,93000.0],["2006-01-25",3.6909,3.7481,3.6569,3.7481,41400.0],["2006-01-26",3.7788,3.9165,3.754,3.9165,75600.0],["2006-01-27",3.8701,3.9762,3.8701,3.9762,38400.0],["2006-01-30",3.9812,3.9812,3.7987,3.8344,66000.0],["2006-01-31",3.8021,3.8585,3.7813,3.8352,38400.0],["2006-02-01",3.773,3.9024,3.773,3.8485,25800.0],["2006-02-02",3.8021,3.8037,3.613,3.6494,76200.0],["2006-02-03",3.6071,3.744,3.6071,3.6785,35400.0],["2006-02-06",3.6453,3.6611,3.6121,3.6553,10200.0],["2006-02-07",3.6071,3.6279,3.6063,3.6163,10800.0],["2006-02-08",3.6387,3.6387,3.6387,3.6387,2400.0],["2006-02-09",3.6893,3.7407,3.6893,3.6959,7800.0],["2006-02-10",3.6461,3.6635,3.6287,3.6635,4800.0],["2006-02-13",3.6154,3.6635,3.6154,3.6295,6000.0],["2006-02-14",3.6163,3.7598,3.6163,3.7598,4800.0],["2006-02-15",3.7034,3.7938,3.7034,3.7938,11400.0],["2006-02-16",3.8983,3.8983,3.807,3.807,13200.0],["2006-02-17",3.856,3.8767,3.7399,3.7399,40800.0],["2006-02-21",3.7697,3.7697,3.6287,3.6412,26400.0],["2006-02-22",3.5723,3.705,3.5723,3.705,9000.0],["2006-02-23",3.7058,3.7058,3.608,3.6254,37200.0],["2006-02-24",3.6212,3.7233,3.5831,3.7183,14400.0],["2006-02-27",3.7183,3.7324,3.593,3.7324,17400.0],["2006-02-28",3.7042,3.7042,3.5806,3.6138,55800.0],["2006-03-01",3.6287,3.676,3.5955,3.6295,41400.0],["2006-03-02",3.6412,3.671,3.6047,3.6669,63000.0],["2006-03-03",3.5765,3.6494,3.5541,3.5665,117600.0],["2006-03-06",3.5549,3.6013,3.5209,3.5731,64800.0],["2006-03-07",3.5317,3.6287,3.5317,3.6121,26400.0],["2006-03-08",3.5582,3.6718,3.5499,3.6718,15000.0],["2006-03-09",3.6337,3.6503,3.593,3.6013,47400.0],["2006-03-10",3.5939,3.6776,3.5848,3.6047,19800.0],["2006-03-13",3.5997,3.6519,3.5997,3.6287,15600.0],["2006-03-14",3.608,3.6619,3.5997,3.6387,22800.0],["2006-03-15",3.671,3.7299,3.6702,3.7299,28800.0],["2006-03-16",3.8527,3.8916,3.8012,3.8709,58200.0],["2006-03-17",3.89,3.8983,3.8178,3.846,274200.0],["2006-03-20",3.8278,3.8278,3.7531,3.788,24600.0],["2006-03-21",3.7506,3.7515,3.5922,3.608,52200.0],["2006-03-22",3.6718,3.6718,3.6105,3.6329,29400.0],["2006-03-23",3.671,3.6727,3.6353,3.6519,18000.0],["2006-03-24",3.6917,3.7058,3.6295,3.6403,25800.0],["2006-03-27",3.5831,3.6113,3.5673,3.5831,31800.0],["2006-03-28",3.671,3.7979,3.671,3.7067,23400.0],["2006-03-29",3.7141,3.8568,3.7141,3.8394,15600.0],["2006-03-30",3.8643,3.8643,3.8087,3.8153,13200.0],["2006-03-31",3.7913,3.7913,3.7175,3.7316,21000.0],["2006-04-03",3.6901,3.6901,3.6519,3.6644,15600.0],["2006-04-04",3.6619,3.6619,3.6337,3.6611,9000.0],["2006-04-05",3.6494,3.7067,3.6287,3.6934,16800.0],["2006-04-06",3.676,3.7299,3.666,3.7175,7800.0],["2006-04-07",3.7092,3.7092,3.6096,3.6138,34800.0],["2006-04-10",3.6304,3.6511,3.5997,3.6511,28800.0],["2006-04-11",3.676,3.676,3.5831,3.6005,28800.0],["2006-04-12",3.6436,3.6436,3.5872,3.5872,12000.0],["2006-04-13",3.5872,3.6652,3.5872,3.6652,6600.0],["2006-04-17",3.593,3.6188,3.5789,3.6188,28200.0],["2006-04-18",3.6005,3.8477,3.6005,3.8477,52200.0],["2006-04-19",3.8294,3.8809,3.7871,3.8145,38400.0],["2006-04-20",3.8402,3.8402,3.7009,3.7357,16200.0],["2006-04-21",3.7291,3.8112,3.7291,3.7374,41400.0],["2006-04-24",3.6917,3.6917,3.5897,3.6378,61800.0],["2006-04-25",3.666,3.666,3.4006,3.4496,236400.0],["2006-04-26",3.4736,3.5325,3.4711,3.5325,108600.0],["2006-04-27",3.4919,3.5906,3.4587,3.535,37800.0],["2006-04-28",3.5018,3.5483,3.4089,3.5416,43800.0],["2006-05-01",3.525,3.6038,3.496,3.5259,60000.0],["2006-05-02",3.5292,3.6312,3.5002,3.6312,38400.0],["2006-05-03",3.6105,3.6312,3.5126,3.5383,58800.0],["2006-05-04",3.5035,3.5366,3.4852,3.5366,16200.0],["2006-05-05",3.53,3.6329,3.53,3.6105,38400.0],["2006-05-08",3.613,3.613,3.5466,3.5507,24600.0],["2006-05-09",3.5466,3.5499,3.5043,3.5043,29400.0],["2006-05-10",3.5026,3.5209,3.4214,3.4214,25200.0],["2006-05-11",3.4031,3.4222,3.321,3.3384,132600.0],["2006-05-12",3.3442,3.3633,3.2762,3.3426,76800.0],["2006-05-15",3.3077,3.4686,3.3077,3.4147,86400.0],["2006-05-16",3.3915,3.6494,3.3915,3.6212,104400.0],["2006-05-17",3.608,3.6503,3.6038,3.6503,63600.0],["2006-05-18",3.6926,3.7017,3.6246,3.6553,43200.0],["2006-05-19",3.6071,3.6876,3.6071,3.6329,52800.0],["2006-05-22",3.5839,3.6445,3.5723,3.6337,18600.0],["2006-05-23",3.6204,3.6295,3.5839,3.6047,16800.0],["2006-05-24",3.5673,3.5731,3.4172,3.5143,119400.0],["2006-05-25",3.5839,3.7564,3.4255,3.754,52800.0],["2006-05-26",3.6909,3.7316,3.6752,3.7034,31200.0],["2006-05-30",3.6428,3.6494,3.4819,3.4877,89400.0],["2006-05-31",3.5292,3.6959,3.5292,3.6893,33600.0],["2006-06-01",3.6909,3.7846,3.6287,3.7846,43200.0],["2006-06-02",3.8153,3.8153,3.5964,3.6884,47400.0],["2006-06-05",3.6494,3.6553,3.5748,3.5773,90000.0],["2006-06-06",3.6005,3.6536,3.5665,3.6096,46800.0],["2006-06-07",3.642,3.6478,3.5748,3.5856,21000.0],["2006-06-08",3.525,3.6088,3.4836,3.5922,61200.0],["2006-06-09",3.6387,3.6494,3.5499,3.5499,22200.0],["2006-06-12",3.5425,3.5458,3.4836,3.5176,47400.0],["2006-06-13",3.6047,3.6536,3.5284,3.6395,28800.0],["2006-06-14",3.7075,3.7075,3.608,3.6146,52200.0],["2006-06-15",3.6494,3.7299,3.637,3.6727,76800.0],["2006-06-16",3.6329,3.7117,3.5848,3.6055,764400.0],["2006-06-19",3.5922,3.6735,3.5084,3.535,119400.0],["2006-06-20",3.5499,3.5715,3.4628,3.4628,64800.0],["2006-06-21",3.5358,3.5358,3.4371,3.4836,80400.0],["2006-06-22",3.4487,3.4919,3.4006,3.4587,39600.0],["2006-06-23",3.4272,3.4504,3.3799,3.4297,35400.0],["2006-06-26",3.4695,3.525,3.467,3.5176,48600.0],["2006-06-27",3.525,3.564,3.4919,3.4968,66000.0],["2006-06-28",3.4811,3.5856,3.4811,3.5682,58800.0],["2006-06-29",3.6279,3.8609,3.6038,3.8609,120600.0],["2006-06-30",3.8162,3.8983,3.6586,3.8983,885000.0],["2006-07-03",3.8377,3.8916,3.817,3.8361,51600.0],["2006-07-05",3.7631,3.875,3.7523,3.7772,82800.0],["2006-07-06",3.7747,3.841,3.6926,3.7614,56400.0],["2006-07-07",3.7025,3.8112,3.5839,3.5881,49800.0],["2006-07-10",3.5798,3.6652,3.5798,3.6586,55800.0],["2006-07-11",3.5665,3.6694,3.5648,3.6553,44400.0],["2006-07-12",3.6353,3.6694,3.5002,3.5076,37800.0],["2006-07-13",3.4429,3.5259,3.3517,3.3774,105600.0],["2006-07-14",3.3608,3.4421,3.3401,3.3849,61200.0],["2006-07-17",3.3683,3.4288,3.3475,3.4006,49800.0],["2006-07-18",3.4504,3.4836,3.4321,3.4661,48000.0],["2006-07-19",3.4628,3.6171,3.462,3.6096,74400.0],["2006-07-20",3.6635,3.6635,3.4836,3.4952,47400.0],["2006-07-21",3.4952,3.4952,3.3442,3.3716,65400.0],["2006-07-24",3.4106,3.642,3.3849,3.637,31800.0],["2006-07-25",3.6486,3.7946,3.6486,3.7896,58800.0],["2006-07-26",3.7042,3.7042,3.5922,3.6138,51000.0],["2006-07-27",3.6735,3.6735,3.4637,3.4678,53400.0],["2006-07-28",3.5126,3.6718,3.5126,3.6718,22200.0],["2006-07-31",3.6345,3.6619,3.6022,3.6387,22200.0],["2006-08-01",3.5914,3.5914,3.5101,3.5184,68400.0],["2006-08-02",3.5549,3.6204,3.5549,3.5864,10200.0],["2006-08-03",3.5342,3.5342,3.467,3.5242,32400.0],["2006-08-04",3.6038,3.6163,3.5582,3.5881,41400.0],["2006-08-07",3.5516,3.6055,3.5333,3.5499,25200.0],["2006-08-08",3.5524,3.5756,3.3849,3.3948,49200.0],["2006-08-09",3.467,3.5176,3.4114,3.4404,31200.0],["2006-08-10",3.4089,3.5043,3.4089,3.4595,28800.0],["2006-08-11",3.4214,3.4355,3.3591,3.3898,52800.0],["2006-08-14",3.4628,3.496,3.3716,3.4578,40800.0],["2006-08-15",3.5051,3.5897,3.4744,3.5872,49200.0],["2006-08-16",3.5872,3.7017,3.5391,3.6909,31200.0],["2006-08-17",3.666,3.6685,3.525,3.5292,24000.0],["2006-08-18",3.5715,3.5715,3.535,3.5391,24000.0],["2006-08-21",3.525,3.5342,3.5002,3.5026,7200.0],["2006-08-22",3.5342,3.5648,3.4794,3.5126,21600.0],["2006-08-23",3.5159,3.5864,3.506,3.5084,7200.0],["2006-08-24",3.5665,3.569,3.4603,3.4612,13800.0],["2006-08-25",3.4421,3.4852,3.4421,3.4744,18000.0],["2006-08-28",3.5026,3.5615,3.4811,3.5532,42600.0],["2006-08-29",3.559,3.6105,3.5333,3.6022,37200.0],["2006-08-30",3.525,3.6519,3.525,3.6478,28200.0],["2006-08-31",3.6486,3.715,3.6461,3.6461,54000.0],["2006-09-01",3.666,3.6735,3.6403,3.6403,7200.0],["2006-09-05",3.671,3.6926,3.632,3.6909,37800.0],["2006-09-06",3.6561,3.671,3.535,3.5408,19200.0],["2006-09-07",3.5292,3.5292,3.4811,3.4836,26400.0],["2006-09-08",3.4811,3.4968,3.4753,3.4836,6000.0],["2006-09-11",3.4811,3.4827,3.4744,3.4753,8400.0],["2006-09-12",3.5035,3.637,3.4769,3.637,23400.0],["2006-09-13",3.6494,3.6694,3.5964,3.6478,29400.0],["2006-09-14",3.6154,3.6677,3.6154,3.666,32400.0],["2006-09-15",3.6843,3.6917,3.666,3.6901,217800.0],["2006-09-18",3.6619,3.6727,3.6088,3.6669,4800.0],["2006-09-19",3.6868,3.6868,3.5665,3.6063,11400.0],["2006-09-20",3.6179,3.6577,3.5831,3.6536,16200.0],["2006-09-21",3.6577,3.6859,3.5972,3.5972,21000.0],["2006-09-22",3.6163,3.6329,3.5723,3.6138,59400.0],["2006-09-25",3.5781,3.6154,3.5781,3.6154,15600.0],["2006-09-26",3.5881,3.6785,3.5881,3.6445,25200.0],["2006-09-27",3.608,3.6627,3.608,3.6627,90600.0],["2006-09-28",3.6776,3.6785,3.6586,3.6785,57600.0],["2006-09-29",3.6843,3.6884,3.6038,3.6055,25200.0],["2006-10-02",3.6453,3.6453,3.5284,3.5284,36000.0],["2006-10-03",3.5458,3.5864,3.5267,3.5433,20400.0],["2006-10-04",3.5242,3.6685,3.5242,3.666,34200.0],["2006-10-05",3.642,3.6901,3.6295,3.6901,72600.0],["2006-10-06",3.6851,3.7075,3.6619,3.6959,29400.0],["2006-10-09",3.7166,3.7208,3.6727,3.7208,16200.0],["2006-10-10",3.7025,3.7258,3.6494,3.6976,18000.0],["2006-10-11",3.6984,3.7258,3.5715,3.5789,60600.0],["2006-10-12",3.5673,3.734,3.5673,3.7324,84600.0],["2006-10-13",3.7324,3.7324,3.7199,3.7316,30000.0],["2006-10-16",3.7316,3.778,3.6519,3.7697,45000.0],["2006-10-17",3.7034,3.7846,3.7034,3.7797,15600.0],["2006-10-18",3.7457,3.8004,3.6909,3.749,28200.0],["2006-10-19",3.7208,3.812,3.7208,3.8012,37200.0],["2006-10-20",3.8228,3.8261,3.7705,3.7871,37800.0],["2006-10-23",3.7382,3.8303,3.705,3.8303,31800.0],["2006-10-24",3.8361,3.8361,3.8128,3.8137,6000.0],["2006-10-25",3.8128,3.8178,3.7656,3.8029,5400.0],["2006-10-26",3.8153,3.8916,3.8062,3.8916,37800.0],["2006-10-27",3.8891,3.8974,3.8477,3.8543,20400.0],["2006-10-30",3.8236,3.9016,3.8236,3.9016,20400.0],["2006-10-31",3.8983,3.8983,3.846,3.8867,16200.0],["2006-11-01",3.8361,3.8369,3.7108,3.7108,28200.0],["2006-11-02",3.7282,3.7515,3.7258,3.7307,60000.0],["2006-11-03",3.7473,3.7473,3.7009,3.705,20400.0],["2006-11-06",3.7216,3.778,3.6901,3.7697,19200.0],["2006-11-07",3.7548,3.856,3.7548,3.817,54000.0],["2006-11-08",3.7904,3.9563,3.7904,3.9248,43200.0],["2006-11-09",3.9397,3.9397,3.8468,3.8634,14400.0],["2006-11-10",3.8593,3.88,3.8195,3.8518,29400.0],["2006-11-13",3.8754,3.9218,3.8754,3.9024,16800.0],["2006-11-14",3.8973,4.0963,3.8973,4.0963,54000.0],["2006-11-15",4.1005,4.2152,4.039,4.2135,126000.0],["2006-11-16",4.0466,4.0542,4.0305,4.0348,87600.0],["2006-11-17",4.0457,4.1865,4.0457,4.1865,33600.0],["2006-11-20",4.1882,4.211,4.1798,4.211,16200.0],["2006-11-21",4.1975,4.1975,4.0601,4.0912,46200.0],["2006-11-22",4.1073,4.1283,3.9825,3.9918,20400.0],["2006-11-24",3.9749,4.0415,3.9429,3.9572,36600.0],["2006-11-27",3.9429,4.0036,3.754,3.7987,63000.0],["2006-11-28",3.8088,3.8544,3.7439,3.8383,22200.0],["2006-11-29",3.8822,3.958,3.8822,3.9538,28800.0],["2006-11-30",3.9429,4.0364,3.8181,4.0364,42000.0],["2006-12-01",4.0289,4.0685,3.9032,4.0466,94200.0],["2006-12-04",4.0693,4.1519,4.0213,4.1519,63600.0],["2006-12-05",4.1705,4.1823,4.1435,4.1789,31800.0],["2006-12-06",4.1528,4.1848,4.0828,4.0955,61800.0],["2006-12-07",4.0828,4.0879,3.9505,3.9505,18000.0],["2006-12-08",3.9092,3.9285,3.8973,3.9075,17400.0],["2006-12-11",3.8965,3.9041,3.8611,3.8847,27600.0],["2006-12-12",3.8586,3.9698,3.8586,3.9623,24000.0],["2006-12-13",4.0053,4.0053,3.883,3.9159,19800.0],["2006-12-14",3.9454,4.1292,3.9454,4.1292,45600.0],["2006-12-15",4.1494,4.1958,4.1199,4.1519,121200.0],["2006-12-18",4.1486,4.1486,3.8931,3.9049,40200.0],["2006-12-19",3.9016,3.9218,3.8358,3.9058,27000.0],["2006-12-20",3.9201,3.9707,3.8881,3.9285,25800.0],["2006-12-21",3.9437,3.9538,3.8611,3.9108,25800.0],["2006-12-22",3.9007,3.9201,3.8704,3.9024,15000.0],["2006-12-26",3.9201,3.9454,3.8737,3.9092,38400.0],["2006-12-27",3.9201,4.0348,3.8957,4.0297,54600.0],["2006-12-28",4.0297,4.0617,3.9252,4.0415,27600.0],["2006-12-29",4.0483,4.1132,3.9496,3.9631,83400.0],["2007-01-03",3.9597,3.9597,3.792,3.8156,87600.0],["2007-01-04",3.8012,3.9631,3.7937,3.9631,31800.0],["2007-01-05",3.937,3.9513,3.7928,3.8088,48600.0],["2007-01-08",3.8021,3.8038,3.7473,3.7827,55800.0],["2007-01-09",3.7861,3.8333,3.7304,3.8333,52200.0],["2007-01-10",3.7962,3.9193,3.7962,3.8451,37200.0],["2007-01-11",3.8451,3.921,3.8451,3.8476,73800.0],["2007-01-12",3.8383,3.8864,3.8383,3.878,9000.0],["2007-01-16",3.878,3.878,3.7776,3.7852,25200.0],["2007-01-17",3.7937,3.8965,3.7937,3.8889,40200.0],["2007-01-18",3.8687,3.8687,3.8189,3.8324,44400.0],["2007-01-19",3.8139,3.8645,3.8139,3.8645,24600.0],["2007-01-22",3.8114,3.867,3.8114,3.8653,57000.0],["2007-01-23",3.8527,3.8957,3.8367,3.894,28800.0],["2007-01-24",3.8771,3.9412,3.851,3.9058,16800.0],["2007-01-25",3.878,3.8788,3.8147,3.8594,33600.0],["2007-01-26",3.8426,3.9092,3.8282,3.8687,27000.0],["2007-01-29",3.8847,3.9496,3.8847,3.9412,29400.0],["2007-01-30",3.9623,3.9648,3.9344,3.9505,37200.0],["2007-01-31",3.9336,3.9446,3.878,3.91,33600.0],["2007-02-01",3.9294,3.9429,3.8864,3.9429,116400.0],["2007-02-02",3.9294,3.9462,3.8948,3.9353,17400.0],["2007-02-05",3.8737,3.9159,3.8737,3.9058,30000.0],["2007-02-06",3.9016,3.9016,3.8012,3.8788,75000.0],["2007-02-07",3.8662,3.9058,3.8358,3.8628,35400.0],["2007-02-08",3.8628,3.8754,3.8527,3.8611,4800.0],["2007-02-09",3.8552,3.8611,3.8114,3.8248,43200.0],["2007-02-12",3.8383,3.8881,3.8316,3.8316,24000.0],["2007-02-13",3.8712,3.9142,3.8712,3.8999,15000.0],["2007-02-14",3.9024,3.9075,3.8569,3.8754,25800.0],["2007-02-15",3.8645,3.8645,3.8029,3.8029,28200.0],["2007-02-16",3.8147,3.8409,3.7962,3.8021,32400.0],["2007-02-20",3.8147,3.9075,3.8105,3.9075,24000.0],["2007-02-21",3.8746,3.9083,3.8746,3.9075,12000.0],["2007-02-22",3.8291,3.9496,3.8291,3.9378,58800.0],["2007-02-23",3.9193,3.9243,3.899,3.9151,36600.0],["2007-02-26",3.9193,3.9193,3.8088,3.8223,67800.0],["2007-02-27",3.8147,3.8476,3.7363,3.7363,94800.0],["2007-02-28",3.7346,3.754,3.7136,3.7161,52200.0],["2007-03-01",3.7136,3.7726,3.6925,3.7431,45600.0],["2007-03-02",3.6891,3.754,3.6377,3.6714,88200.0],["2007-03-05",3.6444,3.6714,3.6225,3.6436,52800.0],["2007-03-06",3.6866,3.792,3.6436,3.792,28800.0],["2007-03-07",3.7785,3.7852,3.7085,3.7085,45000.0],["2007-03-08",3.7026,3.8476,3.7026,3.7237,36000.0],["2007-03-09",3.7591,3.7911,3.7068,3.733,36000.0],["2007-03-12",3.7844,3.8586,3.7355,3.7937,55200.0],["2007-03-13",3.7161,3.7953,3.6857,3.6857,90000.0],["2007-03-14",3.6689,3.7608,3.6613,3.7051,58200.0],["2007-03-15",3.7186,3.7186,3.6335,3.6798,46800.0],["2007-03-16",3.6891,3.8088,3.6487,3.7203,313800.0],["2007-03-19",3.7203,3.8409,3.7094,3.8341,59400.0],["2007-03-20",3.8189,3.878,3.8147,3.878,27000.0],["2007-03-21",3.8367,3.9521,3.8257,3.9117,62400.0],["2007-03-22",3.9285,3.9623,3.9269,3.9319,43200.0],["2007-03-23",3.9319,4.0162,3.9066,4.001,36000.0],["2007-03-26",4.0086,4.0364,3.9631,3.9876,12000.0],["2007-03-27",3.9589,4.0128,3.9589,3.9648,8400.0],["2007-03-28",3.9454,4.0398,3.9319,3.9555,22800.0],["2007-03-29",3.9842,3.9859,3.8822,3.9698,24600.0],["2007-03-30",3.9707,3.9707,3.8442,3.9698,74400.0],["2007-04-02",3.9673,3.9682,3.9446,3.9623,31200.0],["2007-04-03",3.9623,4.0752,3.9277,4.0617,67200.0],["2007-04-04",4.0508,4.0845,4.0053,4.0078,17400.0],["2007-04-05",3.9665,4.023,3.9614,4.0154,10800.0],["2007-04-09",4.0044,4.0044,3.8796,3.8948,315000.0],["2007-04-10",3.9614,3.9935,3.9167,3.9732,36000.0],["2007-04-11",3.9901,3.9901,3.8257,3.8392,50400.0],["2007-04-12",3.8367,3.8948,3.8071,3.8501,38400.0],["2007-04-13",3.8316,3.8552,3.7996,3.8257,36000.0],["2007-04-16",3.8257,3.9176,3.8198,3.8476,46200.0],["2007-04-17",3.8678,3.8678,3.7962,3.813,46800.0],["2007-04-18",3.7937,3.8367,3.7937,3.8147,45600.0],["2007-04-19",3.7937,3.797,3.7515,3.7523,67200.0],["2007-04-20",3.8248,3.8847,3.8105,3.8282,67200.0],["2007-04-23",3.8004,3.8122,3.7389,3.7515,35400.0],["2007-04-24",3.6841,3.733,3.6815,3.7262,24000.0],["2007-04-25",3.7599,3.7911,3.7262,3.7768,24000.0],["2007-04-26",3.6318,3.8881,3.6318,3.8839,54000.0],["2007-04-27",3.878,3.9176,3.8282,3.8746,57600.0],["2007-04-30",3.8771,3.8788,3.7852,3.7852,74400.0],["2007-05-01",3.8265,3.84,3.7473,3.8029,51600.0],["2007-05-02",3.8476,3.8872,3.8105,3.867,70800.0],["2007-05-03",3.8586,3.9269,3.8248,3.8889,54000.0],["2007-05-04",3.9387,3.9538,3.8957,3.9167,38400.0],["2007-05-07",3.9007,3.9294,3.8636,3.9049,41400.0],["2007-05-08",3.878,3.878,3.7734,3.8029,49800.0],["2007-05-09",3.7802,3.8527,3.7591,3.851,84600.0],["2007-05-10",3.8114,3.8982,3.8114,3.8678,168600.0],["2007-05-11",3.8695,3.9176,3.8653,3.899,40800.0],["2007-05-14",3.8965,4.0196,3.8965,4.0112,166200.0],["2007-05-15",4.0297,4.157,4.0246,4.0896,226200.0],["2007-05-16",4.1106,4.168,4.0516,4.168,84000.0],["2007-05-17",4.1705,4.1705,4.0752,4.1452,94800.0],["2007-05-18",4.1452,4.1452,4.0929,4.1267,54000.0],["2007-05-21",4.1132,4.1604,4.1132,4.146,39000.0],["2007-05-22",4.1182,4.2438,4.1182,4.2152,146400.0],["2007-05-23",4.2169,4.2362,4.1857,4.2042,76800.0],["2007-05-24",4.1916,4.2405,4.0887,4.1073,87000.0],["2007-05-25",4.0887,4.1258,4.0466,4.0938,109200.0],["2007-05-29",4.0929,4.1098,4.0837,4.1056,55800.0],["2007-05-30",4.0778,4.1385,4.0769,4.1106,51000.0],["2007-05-31",4.1393,4.1646,4.0887,4.1646,58200.0],["2007-06-01",4.1646,4.2388,4.1646,4.2177,47400.0],["2007-06-04",4.1933,4.211,4.173,4.1933,47400.0],["2007-06-05",4.1806,4.1806,4.071,4.1427,109200.0],["2007-06-06",4.1149,4.1562,4.0735,4.1562,39000.0],["2007-06-07",4.1275,4.1376,3.9774,4.0154,111000.0],["2007-06-08",3.9985,4.109,3.9766,4.1081,26400.0],["2007-06-11",4.0904,4.1267,4.0491,4.0845,39600.0],["2007-06-12",4.0525,4.0558,3.9715,3.9909,66000.0],["2007-06-13",4.0297,4.0297,3.9749,4.0137,50400.0],["2007-06-14",4.0137,4.0946,4.0036,4.0668,87000.0],["2007-06-15",4.1595,4.1916,4.109,4.1519,289800.0],["2007-06-18",4.1713,4.1713,4.0769,4.1174,43800.0],["2007-06-19",4.0921,4.1216,4.0466,4.1216,25200.0],["2007-06-20",4.2953,4.3821,4.1941,4.1975,229800.0],["2007-06-21",4.2413,4.3829,4.2076,4.3315,159600.0],["2007-06-22",4.3315,4.3416,4.2413,4.329,357600.0],["2007-06-25",4.3627,4.3627,4.2573,4.2666,111600.0],["2007-06-26",4.2961,4.2961,4.2169,4.2169,110400.0],["2007-06-27",4.2573,4.3189,4.216,4.3189,103800.0],["2007-06-28",4.3281,4.3551,4.2792,4.3534,90600.0],["2007-06-29",4.3256,4.3796,4.2725,4.2851,126000.0],["2007-07-02",4.3509,4.3509,4.2658,4.3079,63000.0],["2007-07-03",4.3543,4.3543,4.3079,4.3222,22200.0],["2007-07-05",4.3576,4.3576,4.3087,4.3172,36000.0],["2007-07-06",4.2995,4.3332,4.2666,4.3332,39600.0],["2007-07-09",4.3324,4.3374,4.3113,4.3231,33600.0],["2007-07-10",4.3231,4.3231,4.2152,4.216,76200.0],["2007-07-11",4.2388,4.2624,4.216,4.2278,73200.0],["2007-07-12",4.275,4.3349,4.2573,4.3146,98400.0],["2007-07-13",4.3357,4.3458,4.3037,4.3458,67800.0],["2007-07-16",4.3543,4.3543,4.3138,4.329,49800.0],["2007-07-17",4.3543,4.3543,4.3037,4.3045,78000.0],["2007-07-18",4.3172,4.3172,4.2582,4.2902,113400.0],["2007-07-19",4.3467,4.3467,4.2658,4.3003,69600.0],["2007-07-20",4.291,4.2936,4.211,4.2219,129600.0],["2007-07-23",4.2152,4.3357,4.2118,4.2118,60000.0],["2007-07-24",4.2034,4.2152,4.1545,4.1545,134400.0],["2007-07-25",4.2051,4.232,4.0466,4.1216,93000.0],["2007-07-26",4.1165,4.2573,4.082,4.1056,193200.0],["2007-07-27",4.0887,4.1671,3.9218,3.9226,129600.0],["2007-07-30",3.9201,4.0955,3.9201,4.0567,115200.0],["2007-07-31",4.1149,4.1907,4.0466,4.1081,135000.0],["2007-08-01",4.2135,4.2826,4.1519,4.259,130800.0],["2007-08-02",4.2573,4.3096,4.2067,4.2995,110400.0],["2007-08-03",4.2809,4.3138,4.2784,4.3012,226200.0],["2007-08-06",4.3012,4.3745,4.2548,4.3644,123600.0],["2007-08-07",4.3627,4.4765,4.329,4.4478,147000.0],["2007-08-08",4.4908,4.5136,4.4006,4.5136,282000.0],["2007-08-09",4.5515,4.5515,4.4436,4.4706,194400.0],["2007-08-10",4.3838,4.4757,4.3442,4.458,145800.0],["2007-08-13",4.4436,4.5701,4.4436,4.5549,84000.0],["2007-08-14",4.5608,4.5608,4.4259,4.4453,72000.0],["2007-08-15",4.4681,4.5524,4.4428,4.4428,87000.0],["2007-08-16",4.5144,4.5625,4.3627,4.5178,258600.0],["2007-08-17",4.6283,4.6679,4.5853,4.6283,259800.0],["2007-08-20",4.6384,4.9343,4.6384,4.7421,105400.0],["2007-08-21",4.6991,4.8888,4.6788,4.8432,62200.0],["2007-08-22",4.8685,4.8685,4.608,4.8306,98800.0],["2007-08-23",4.8255,4.909,4.8205,4.8761,90400.0],["2007-08-24",4.8888,5.1316,4.8812,5.0683,113200.0],["2007-08-27",5.043,5.21,4.957,4.995,117800.0],["2007-08-28",4.9899,4.9899,4.7598,4.909,86400.0],["2007-08-29",4.9267,5.0253,4.7522,5.0051,58400.0],["2007-08-30",4.9393,5.1088,4.909,5.0279,57800.0],["2007-08-31",5.1088,5.2403,4.8736,5.1948,109200.0],["2007-09-04",5.2504,5.3668,5.167,5.2049,110200.0],["2007-09-05",5.2049,5.3693,5.0456,5.1872,126800.0],["2007-09-06",5.1948,5.3187,5.1366,5.2454,117800.0],["2007-09-07",5.1543,5.1998,4.9773,5.0911,76200.0],["2007-09-10",5.1417,5.1417,4.9596,5.0076,57400.0],["2007-09-11",4.9823,5.1568,4.9823,5.1568,41000.0],["2007-09-12",5.1467,5.3491,5.1012,5.2707,85400.0],["2007-09-13",5.2403,5.3617,5.0784,5.2201,87400.0],["2007-09-14",5.1695,5.3162,5.0607,5.3136,68600.0],["2007-09-17",5.3187,5.3693,5.0582,5.1847,64400.0],["2007-09-18",5.2226,5.7082,5.2049,5.7057,276200.0],["2007-09-19",5.7411,5.8802,5.5413,5.559,197200.0],["2007-09-20",5.5261,5.7487,5.5261,5.5969,106600.0],["2007-09-21",5.65,5.7689,5.6197,5.6652,251000.0],["2007-09-24",5.6551,5.8144,5.5134,5.5387,62200.0],["2007-09-25",5.5261,5.6652,5.4426,5.5918,78000.0],["2007-09-26",5.6273,5.8144,5.5185,5.6955,51600.0],["2007-09-27",5.7107,5.7841,5.6197,5.6905,45400.0],["2007-09-28",5.7107,5.7815,5.473,5.5033,100400.0],["2007-10-01",5.4806,5.7132,5.4553,5.6045,135000.0],["2007-10-02",5.6146,5.6955,5.5615,5.6374,99800.0],["2007-10-03",5.5893,5.645,5.5311,5.602,445800.0],["2007-10-04",5.6348,5.7436,5.5893,5.6399,89000.0],["2007-10-05",5.7082,5.8599,5.6273,5.7891,109000.0],["2007-10-08",5.8093,5.8498,5.7664,5.8397,82400.0],["2007-10-09",5.8346,5.9535,5.7562,5.951,124400.0],["2007-10-10",5.9662,6.1483,5.8903,6.037,115800.0],["2007-10-11",6.0496,6.1584,5.9434,6.0041,101000.0],["2007-10-12",6.0521,6.1988,6.0395,6.1356,108000.0],["2007-10-15",6.171,6.3228,6.0926,6.1584,169400.0],["2007-10-16",6.1584,6.1584,6.0698,6.1128,60800.0],["2007-10-17",6.1457,6.1837,6.0698,6.1331,148600.0],["2007-10-18",6.1331,6.1685,6.0951,6.1356,131200.0],["2007-10-19",6.1457,6.1508,5.8751,5.9662,120400.0],["2007-10-22",5.8169,6.1204,5.5387,6.0926,166600.0],["2007-10-23",6.2191,6.3202,6.0446,6.1305,93000.0],["2007-10-24",5.9307,5.9434,5.5413,5.8043,196000.0],["2007-10-25",5.7992,5.9839,5.7866,5.9055,179200.0],["2007-10-26",5.9965,6.0446,5.9409,5.9864,64600.0],["2007-10-29",6.037,6.1002,5.9687,6.0648,391600.0],["2007-10-30",6.0496,6.0673,5.9105,5.9586,154000.0],["2007-10-31",5.9535,6.0496,5.8675,6.0446,122000.0],["2007-11-01",5.9586,6.0243,5.7638,5.7815,249000.0],["2007-11-02",5.8169,5.9535,5.7259,5.8675,134800.0],["2007-11-05",5.7992,5.8802,5.6905,5.8473,110200.0],["2007-11-06",5.8523,5.9914,5.6905,5.9839,123600.0],["2007-11-07",5.9029,5.9611,5.7841,5.8372,134400.0],["2007-11-08",5.8523,5.999,5.6905,5.9333,148400.0],["2007-11-09",5.9077,5.9256,5.5674,5.79,91600.0],["2007-11-12",5.7721,5.8975,5.5648,5.813,147400.0],["2007-11-13",5.8565,5.9742,5.767,5.9691,110200.0],["2007-11-14",5.9947,6.0049,5.8872,5.9537,68400.0],["2007-11-15",5.9256,6.0586,5.9154,5.9486,61600.0],["2007-11-16",5.941,6.0612,5.7158,5.8335,205200.0],["2007-11-19",5.7772,5.8335,5.6186,5.7184,174400.0],["2007-11-20",5.703,5.923,5.703,5.8847,106800.0],["2007-11-21",5.8386,5.9358,5.7823,5.8463,59800.0],["2007-11-23",5.8975,5.964,5.8565,5.9435,43400.0],["2007-11-26",5.9179,5.9998,5.7465,5.7619,90000.0],["2007-11-27",5.6877,5.9563,5.6877,5.923,144200.0],["2007-11-28",5.9844,6.1073,5.9103,6.0586,193400.0],["2007-11-29",6.0586,6.1712,5.9486,6.1277,310600.0],["2007-11-30",6.2122,6.3119,6.161,6.3119,870800.0],["2007-12-03",6.3964,6.5089,6.3222,6.4066,392600.0],["2007-12-04",6.3708,6.4399,6.2736,6.3324,205000.0],["2007-12-05",6.4271,6.4834,6.3222,6.404,149600.0],["2007-12-06",6.4143,6.5217,6.3989,6.5038,250200.0],["2007-12-07",6.5499,6.6011,6.294,6.358,139400.0],["2007-12-10",6.3733,6.5141,6.3708,6.4117,70600.0],["2007-12-11",6.4424,6.4424,6.1328,6.1763,228400.0],["2007-12-12",6.3452,6.4424,6.3273,6.3938,216400.0],["2007-12-13",6.2889,6.3964,6.2761,6.3836,181200.0],["2007-12-14",6.3196,6.4015,6.1994,6.2582,156600.0],["2007-12-17",6.2122,6.2198,6.0203,6.0356,77400.0],["2007-12-18",6.0714,6.1994,5.9512,6.1917,121200.0],["2007-12-19",6.1917,6.248,6.0996,6.1635,106000.0],["2007-12-20",6.2377,6.2531,6.074,6.2352,107400.0],["2007-12-21",6.3503,6.4706,6.3171,6.4706,510200.0],["2007-12-24",6.5141,6.5985,6.4475,6.532,67800.0],["2007-12-26",6.4808,6.5857,6.4092,6.5269,128200.0],["2007-12-27",6.5269,6.5269,6.1968,6.1968,98000.0],["2007-12-28",6.2736,6.4731,6.1328,6.1533,64000.0],["2007-12-31",6.1073,6.2684,5.9896,6.1354,175200.0],["2008-01-02",6.1124,6.2096,5.7567,5.8258,171000.0],["2008-01-03",5.8156,5.9103,5.7644,5.8668,126600.0],["2008-01-04",5.7772,5.9103,5.7388,5.7567,89400.0],["2008-01-07",5.7823,5.9358,5.6723,5.8309,112000.0],["2008-01-08",5.8463,5.9614,5.3781,5.3985,134200.0],["2008-01-09",5.373,5.7388,5.2988,5.7388,101400.0],["2008-01-10",5.6595,5.8079,5.5444,5.7184,109800.0],["2008-01-11",5.6851,5.6851,5.3039,5.3064,97000.0],["2008-01-14",5.3525,5.4395,5.2041,5.3039,102000.0],["2008-01-15",5.245,5.3397,5.245,5.2885,212200.0],["2008-01-16",5.2629,5.4216,5.2297,5.245,141000.0],["2008-01-17",5.2732,5.2732,4.9841,4.9841,81600.0],["2008-01-18",4.9713,5.0378,4.6591,4.7436,171600.0],["2008-01-22",4.5261,5.0327,4.5133,4.8971,121600.0],["2008-01-23",4.764,5.2194,4.6054,5.1785,118200.0],["2008-01-24",5.1862,5.1862,4.1321,4.4775,247800.0],["2008-01-25",4.5491,4.7333,4.4749,4.4826,139000.0],["2008-01-28",4.4775,4.6745,4.4775,4.5926,113800.0],["2008-01-29",4.631,4.6514,4.5107,4.6207,82600.0],["2008-01-30",4.5952,4.7461,4.48,4.4851,69800.0],["2008-01-31",4.4135,4.718,4.2242,4.6745,132800.0],["2008-02-01",4.7026,4.9713,4.5747,4.6387,110000.0],["2008-02-04",4.6361,4.9994,4.5491,4.6463,123000.0],["2008-02-05",4.544,4.5952,4.5158,4.5286,82000.0],["2008-02-06",4.5747,4.5747,4.4263,4.4288,104800.0],["2008-02-07",4.4135,4.7461,4.3188,4.4519,263800.0],["2008-02-08",4.7743,5.0276,4.2549,4.2779,188600.0],["2008-02-11",4.2702,4.3367,4.2216,4.2318,109400.0],["2008-02-12",4.2472,4.3572,4.2472,4.3265,68800.0],["2008-02-13",4.3598,4.503,4.3495,4.5005,93600.0],["2008-02-14",4.521,4.5235,4.2702,4.2753,74400.0],["2008-02-15",4.2498,4.3572,4.0579,4.1423,92600.0],["2008-02-19",4.2011,4.3316,4.1372,4.1474,84400.0],["2008-02-20",4.1269,4.1781,4.0707,4.1014,104200.0],["2008-02-21",4.1423,4.1551,3.8839,3.8941,97600.0],["2008-02-22",3.889,3.889,3.692,3.7713,141600.0],["2008-02-25",3.7764,3.8711,3.7534,3.8711,186200.0],["2008-02-26",3.7918,3.9965,3.6945,3.8455,157800.0],["2008-02-27",3.8455,3.9427,3.715,3.8455,157400.0],["2008-02-28",3.7918,3.8762,3.6562,3.825,152000.0],["2008-02-29",3.7713,3.8788,3.6664,3.8097,193800.0],["2008-03-03",3.7994,3.8353,3.692,3.7227,142200.0],["2008-03-04",3.6997,3.889,3.6306,3.8583,300800.0],["2008-03-05",3.8839,3.9606,3.7611,3.8404,90000.0],["2008-03-06",3.8046,3.8557,3.5538,3.5538,139800.0],["2008-03-07",3.5231,3.692,3.5231,3.5538,122400.0],["2008-03-10",3.5743,3.7073,3.4566,3.4566,88400.0],["2008-03-11",3.5615,3.7969,3.5308,3.715,204200.0],["2008-03-12",3.7278,3.8557,3.628,3.6357,89200.0],["2008-03-13",3.5871,3.8174,3.582,3.7994,81200.0],["2008-03-14",3.8353,3.889,3.5103,3.6306,87600.0],["2008-03-17",3.5359,3.8327,3.4899,3.6613,105400.0],["2008-03-18",3.7611,4.0834,3.6869,4.0809,141200.0],["2008-03-19",4.1039,4.1474,3.7687,3.7687,124800.0],["2008-03-20",3.8225,3.9299,3.7125,3.8429,584000.0],["2008-03-24",3.8532,4.2216,3.8532,4.1628,124000.0],["2008-03-25",4.1474,4.1474,4.0502,4.1065,57200.0],["2008-03-26",4.0809,4.3495,4.0809,4.3009,78800.0],["2008-03-27",4.3265,4.3265,3.7687,4.0144,161800.0],["2008-03-28",3.9888,4.0834,3.7611,3.7636,93600.0],["2008-03-31",3.8071,3.9146,3.7457,3.7969,96800.0],["2008-04-01",3.8839,4.1909,3.7892,4.0834,128200.0],["2008-04-02",4.0886,4.1065,3.8583,3.8813,86400.0],["2008-04-03",3.8506,4.0937,3.7662,3.9709,64200.0],["2008-04-04",3.9913,4.0144,3.8148,3.8992,55200.0],["2008-04-07",3.935,4.2344,3.8992,4.0579,123000.0],["2008-04-08",4.0323,4.0323,3.8301,3.9632,36000.0],["2008-04-09",3.976,3.976,3.8122,3.8455,53600.0],["2008-04-10",3.8378,3.9478,3.7815,3.9453,33000.0],["2008-04-11",3.8916,3.953,3.6536,3.6741,72600.0],["2008-04-14",3.6664,3.7534,3.6613,3.6741,49800.0],["2008-04-15",3.692,3.8557,3.692,3.8199,47200.0],["2008-04-16",3.866,4.283,3.7662,4.2421,135000.0],["2008-04-17",4.2318,4.2395,3.8404,3.9171,69600.0],["2008-04-18",4.0169,4.0655,3.8174,3.9248,78600.0],["2008-04-21",3.8813,3.9913,3.825,3.9146,34600.0],["2008-04-22",3.889,3.9376,3.6459,3.6869,73600.0],["2008-04-23",3.6664,3.8148,3.6664,3.7764,52200.0],["2008-04-24",3.8225,3.8864,3.6971,3.8174,55600.0],["2008-04-25",3.8378,3.8992,3.715,3.7534,54600.0],["2008-04-28",3.7534,3.8404,3.7099,3.7227,50000.0],["2008-04-29",3.7329,3.7534,3.5666,3.5666,70800.0],["2008-04-30",3.5845,3.6178,3.4105,3.4694,145000.0],["2008-05-01",3.4745,3.6869,3.4745,3.6869,67600.0],["2008-05-02",3.7304,3.7687,3.5027,3.5027,104600.0],["2008-05-05",3.5103,3.6715,3.5052,3.5052,64600.0],["2008-05-06",3.5001,3.5999,3.4285,3.5436,95200.0],["2008-05-07",3.6945,3.7764,3.4233,3.4566,116600.0],["2008-05-08",3.5052,3.7227,3.5052,3.6869,138000.0],["2008-05-09",3.6229,3.7099,3.6152,3.6613,64400.0],["2008-05-12",3.6741,3.8506,3.6331,3.8174,90000.0],["2008-05-13",3.8301,3.8685,3.8122,3.8378,59600.0],["2008-05-14",3.8378,3.8992,3.8122,3.8378,98000.0],["2008-05-15",3.8301,4.0348,3.7867,4.0297,149000.0],["2008-05-16",4.0502,4.1065,3.8378,4.0067,356200.0],["2008-05-19",3.9913,4.0067,3.8685,3.9888,153600.0],["2008-05-20",3.9785,4.0937,3.8378,3.9709,185400.0],["2008-05-21",3.9939,4.1167,3.8557,3.9299,129200.0],["2008-05-22",3.8532,4.0911,3.8532,3.9888,47200.0],["2008-05-23",3.9606,4.0681,3.8301,3.9862,57400.0],["2008-05-27",3.9248,4.0937,3.9248,4.0297,72000.0],["2008-05-28",4.063,4.0937,4.0118,4.0834,61600.0],["2008-05-29",4.0553,4.2446,4.0169,4.1679,119200.0],["2008-05-30",4.1807,4.2472,4.0527,4.1909,152000.0],["2008-06-02",4.1704,4.2114,3.9197,4.1449,83600.0],["2008-06-03",4.1704,4.3521,4.0937,4.2856,272600.0],["2008-06-04",4.2779,4.3674,4.0348,4.3009,109000.0],["2008-06-05",4.2958,4.6028,4.2702,4.544,124000.0],["2008-06-06",4.5056,4.5056,4.0246,4.0502,168000.0],["2008-06-09",4.0655,4.0937,3.7969,3.8788,167400.0],["2008-06-10",3.8122,4.1474,3.7355,4.0604,109800.0],["2008-06-11",4.0425,4.1551,3.9734,4.0553,59400.0],["2008-06-12",4.0962,4.3188,4.0962,4.1704,89200.0],["2008-06-13",4.2472,4.3367,4.1576,4.2856,58400.0],["2008-06-16",4.2625,4.3342,4.1858,4.3265,55200.0],["2008-06-17",4.3367,4.3367,4.0758,4.0962,49000.0],["2008-06-18",4.0604,4.1167,3.8762,4.0195,81200.0],["2008-06-19",4.0169,4.3649,4.0169,4.1628,60800.0],["2008-06-20",4.1397,4.3086,3.9939,4.022,219000.0],["2008-06-23",4.0604,4.1525,3.9325,3.9376,37600.0],["2008-06-24",3.8941,3.9913,3.8455,3.9018,53400.0],["2008-06-25",3.9146,4.0425,3.9095,3.976,56000.0],["2008-06-26",3.9018,3.9939,3.7739,3.7841,77000.0],["2008-06-27",3.7815,3.7815,3.454,3.5461,888600.0],["2008-06-30",3.5436,3.6485,3.3312,3.3312,114800.0],["2008-07-01",3.3236,3.4336,3.1726,3.3952,123200.0],["2008-07-02",3.385,3.4873,3.1803,3.2545,124200.0],["2008-07-03",3.3056,3.3645,3.2519,3.3261,93400.0],["2008-07-07",3.3645,3.4796,3.2724,3.3338,135200.0],["2008-07-08",3.3517,3.6869,3.344,3.6843,159800.0],["2008-07-09",3.6843,3.6843,3.4924,3.582,90400.0],["2008-07-10",3.582,3.9658,3.582,3.6357,100000.0],["2008-07-11",3.5896,4.0425,3.582,4.0323,126600.0],["2008-07-14",4.0579,4.0758,3.7841,3.8916,83000.0],["2008-07-15",3.8404,4.0937,3.6945,3.889,136200.0],["2008-07-16",3.9171,3.9913,3.8992,3.953,68600.0],["2008-07-17",3.9785,3.9939,3.7943,3.912,130200.0],["2008-07-18",3.889,4.0374,3.715,3.8634,94600.0],["2008-07-21",3.7125,3.8685,3.7125,3.8685,31000.0],["2008-07-22",3.8455,3.9376,3.7867,3.8864,150200.0],["2008-07-23",3.8736,3.889,3.7662,3.8506,89000.0],["2008-07-24",3.8685,3.8992,3.825,3.866,121600.0],["2008-07-25",3.9274,3.9274,3.8174,3.8967,101600.0],["2008-07-28",3.8736,3.889,3.779,3.825,48200.0],["2008-07-29",3.8455,3.912,3.7892,3.8583,128800.0],["2008-07-30",3.9018,3.9069,3.8148,3.8864,89400.0],["2008-07-31",3.8122,3.8992,3.802,3.8609,78000.0],["2008-08-01",3.8788,3.8992,3.7739,3.8353,70800.0],["2008-08-04",3.8404,3.8404,3.5615,3.5845,132000.0],["2008-08-05",3.6331,3.9325,3.6331,3.9223,93200.0],["2008-08-06",3.8583,4.0681,3.7815,4.0323,64200.0],["2008-08-07",4.0681,4.0732,3.9018,4.0476,96000.0],["2008-08-08",4.0451,4.3239,3.9069,4.2856,198000.0],["2008-08-11",4.2856,4.5414,4.0195,4.4314,90400.0],["2008-08-12",4.3981,4.5568,4.1295,4.4544,98400.0],["2008-08-13",4.457,4.6054,4.1576,4.5875,106400.0],["2008-08-14",4.5542,4.9252,4.5491,4.851,146800.0],["2008-08-15",4.9047,4.9047,4.6514,4.7973,158000.0],["2008-08-18",4.7973,4.8101,4.5798,4.6131,63000.0],["2008-08-19",4.5696,4.6156,4.3137,4.4416,58600.0],["2008-08-20",4.4698,4.4698,4.1704,4.2728,118600.0],["2008-08-21",4.2242,4.457,4.2242,4.3316,119400.0],["2008-08-22",4.37,4.4237,4.2907,4.3342,84400.0],["2008-08-25",4.3112,4.3547,4.2523,4.2958,59800.0],["2008-08-26",4.2805,4.4237,4.2805,4.3495,61400.0],["2008-08-27",4.3674,4.7743,4.3188,4.7154,83200.0],["2008-08-28",4.7256,4.9047,4.3879,4.8843,190200.0],["2008-08-29",4.8331,4.8945,4.4007,4.4212,214800.0],["2008-09-02",4.5261,4.5849,4.3444,4.4775,87600.0],["2008-09-03",4.4826,4.7717,4.4826,4.6847,82800.0],["2008-09-04",4.6412,4.6463,4.4161,4.4519,57000.0],["2008-09-05",4.4237,4.6745,4.4237,4.5235,34800.0],["2008-09-08",4.6259,4.9022,4.6259,4.828,81200.0],["2008-09-09",4.8331,4.8638,4.6514,4.7154,83400.0],["2008-09-10",4.8024,4.9252,4.6796,4.8612,101600.0],["2008-09-11",4.8996,5.0685,4.8868,5.0557,109400.0],["2008-09-12",5.0378,5.0915,4.9636,5.0455,44200.0],["2008-09-15",4.9841,5.0531,4.6847,4.6949,123200.0],["2008-09-16",4.6438,5.1145,4.6233,5.1094,151000.0],["2008-09-17",5.0429,5.1017,4.7308,4.9201,118400.0],["2008-09-18",5.0557,5.4241,4.805,5.3064,253000.0],["2008-09-19",5.6237,6.4885,5.3474,6.1917,1671600.0],["2008-09-22",6.1866,6.1866,5.373,5.4165,192400.0],["2008-09-23",5.4113,5.6288,5.0864,5.4165,113000.0],["2008-09-24",5.4395,5.5265,5.0762,5.2374,84200.0],["2008-09-25",5.2911,5.8847,5.2655,5.5444,102400.0],["2008-09-26",5.4062,5.8847,5.2194,5.5316,124200.0],["2008-09-29",5.4062,5.8847,5.355,5.5648,63200.0],["2008-09-30",5.5572,5.7491,5.1913,5.6467,152600.0],["2008-10-01",5.57,5.57,5.1836,5.2988,67600.0],["2008-10-02",5.2988,5.6749,4.8894,4.9354,148600.0],["2008-10-03",5.0199,5.1145,4.6463,4.6463,123200.0],["2008-10-06",4.5849,4.8485,4.3495,4.718,197000.0],["2008-10-07",4.8408,4.8408,4.2165,4.2267,148800.0],["2008-10-08",4.1551,4.4519,3.8378,3.9248,245200.0],["2008-10-09",4.0323,4.0579,3.6408,3.7099,206400.0],["2008-10-10",3.5871,4.4033,3.5538,4.1218,162200.0],["2008-10-13",4.3751,5.6288,4.1039,5.5725,289600.0],["2008-10-14",5.6493,5.8156,5.1197,5.3781,177000.0],["2008-10-15",5.3039,5.5418,4.8971,4.9636,120200.0],["2008-10-16",5.0148,5.767,4.7052,5.7567,240000.0],["2008-10-17",5.3678,5.7567,5.2783,5.2834,204000.0],["2008-10-20",5.3985,5.6058,5.2041,5.4855,229200.0],["2008-10-21",5.3832,5.7567,5.3832,5.5393,206400.0],["2008-10-22",5.4318,5.483,5.1273,5.158,90600.0],["2008-10-23",5.1555,5.6109,5.0045,5.4113,134200.0],["2008-10-24",4.8305,5.442,4.631,5.2911,100600.0],["2008-10-27",5.2169,5.4318,5.0199,5.0557,96000.0],["2008-10-28",5.2143,5.6723,4.9457,5.6288,187600.0],["2008-10-29",5.6697,5.7567,5.3525,5.5828,207400.0],["2008-10-30",5.7567,5.7567,5.5521,5.7567,176800.0],["2008-10-31",5.6774,6.1431,5.6365,6.1328,193200.0],["2008-11-03",6.1763,6.2557,5.9461,6.1175,151600.0],["2008-11-04",6.01,6.2557,5.8002,5.8821,128400.0],["2008-11-05",5.9282,6.0433,5.373,5.3857,138000.0],["2008-11-06",5.3627,5.8847,5.3371,5.5393,155200.0],["2008-11-07",5.6871,5.8921,5.4614,5.8506,109800.0],["2008-11-10",5.9881,6.1464,5.8532,5.9129,141200.0],["2008-11-11",5.8688,6.2268,5.8298,5.9933,191400.0],["2008-11-12",5.8714,6.1957,5.7546,5.7676,191400.0],["2008-11-13",5.7831,6.3773,5.6742,6.3773,224400.0],["2008-11-14",6.2242,6.341,5.8376,5.8662,136400.0],["2008-11-17",5.778,6.1308,5.778,5.9051,160800.0],["2008-11-18",5.9518,6.2035,5.6794,6.0608,208600.0],["2008-11-19",6.0608,6.1957,5.7105,5.7105,218600.0],["2008-11-20",5.6949,6.0296,5.3758,5.4199,232800.0],["2008-11-21",5.5211,5.9907,5.1501,5.9025,282000.0],["2008-11-24",6.0478,6.2268,5.6197,6.2164,354400.0],["2008-11-25",6.2268,6.2268,5.6794,6.0322,249200.0],["2008-11-26",5.8324,6.3436,5.8324,6.3306,304000.0],["2008-11-28",6.3954,6.4681,6.1464,6.4499,113400.0],["2008-12-01",6.3617,6.6808,5.8791,5.9207,338800.0],["2008-12-02",6.0971,6.4914,5.7598,6.4681,372600.0],["2008-12-03",6.2502,6.4837,5.9674,6.4318,319600.0],["2008-12-04",6.3124,6.5771,5.9674,6.1049,217400.0],["2008-12-05",5.9829,6.5771,5.6975,6.4863,292000.0],["2008-12-08",6.59,6.6679,6.3747,6.5641,365000.0],["2008-12-09",6.4551,6.7457,6.1619,6.2553,269800.0],["2008-12-10",6.3903,6.5822,6.2683,6.4811,160800.0],["2008-12-11",6.3643,6.4992,5.9803,6.053,194800.0],["2008-12-12",5.8843,6.1853,5.6456,6.1801,188800.0],["2008-12-15",6.2242,6.2242,5.8428,6.0115,192600.0],["2008-12-16",6.0633,6.5355,6.0633,6.4811,247000.0],["2008-12-17",6.4318,6.8235,6.4162,6.7587,412600.0],["2008-12-18",6.7587,7.1349,6.5926,6.8158,281800.0],["2008-12-19",7.1297,7.1738,6.7613,6.8339,554600.0],["2008-12-22",6.8884,6.9247,6.3799,6.6393,251200.0],["2008-12-23",6.7172,6.8054,6.4992,6.616,143400.0],["2008-12-24",6.6419,6.7716,6.4162,6.7509,64200.0],["2008-12-26",6.8261,7.07,6.795,7.0389,89400.0],["2008-12-29",7.0544,7.1401,6.5511,6.782,497000.0],["2008-12-30",6.8936,7.2257,6.8754,7.2231,395200.0],["2008-12-31",7.2309,7.3191,7.0674,7.2776,558400.0],["2009-01-02",7.3139,7.3269,6.9066,6.9766,279000.0],["2009-01-05",7.0052,7.0674,6.4888,7.0077,312800.0],["2009-01-06",7.07,7.2049,6.9195,7.0285,222400.0],["2009-01-07",6.9325,7.0129,6.7379,6.808,188200.0],["2009-01-08",6.8158,7.3476,6.8158,7.3476,324200.0],["2009-01-09",7.371,7.371,6.7691,6.8106,192800.0],["2009-01-12",6.7768,6.9636,6.6134,6.6445,259400.0],["2009-01-13",6.6212,6.8988,6.616,6.8988,181600.0],["2009-01-14",6.7742,6.8754,6.4707,6.4992,207800.0],["2009-01-15",6.4966,6.5771,6.04,6.5641,280600.0],["2009-01-16",6.6186,6.7224,6.437,6.6186,149200.0],["2009-01-20",6.5148,6.6393,6.206,6.2086,163600.0],["2009-01-21",6.2943,6.9118,6.2294,6.8339,281200.0],["2009-01-22",6.6575,6.7716,6.2476,6.4914,150400.0],["2009-01-23",6.245,6.6523,6.2009,6.4577,96200.0],["2009-01-26",6.4759,6.795,6.4629,6.6471,203800.0],["2009-01-27",6.6575,6.8728,6.6082,6.782,122200.0],["2009-01-28",6.9066,6.9507,6.7094,6.8651,124600.0],["2009-01-29",6.7613,6.8287,6.3929,6.4525,121200.0],["2009-01-30",6.5485,6.6679,6.2995,6.3254,104400.0],["2009-02-02",6.1905,6.795,6.1645,6.7379,180000.0],["2009-02-03",6.8054,7.0441,6.6419,7.0052,233200.0],["2009-02-04",6.9714,7.2828,6.5823,6.6886,159400.0],["2009-02-05",6.603,7.057,6.5926,6.8132,92600.0],["2009-02-06",6.7846,7.1089,6.7094,7.0804,146800.0],["2009-02-09",7.0259,7.1453,6.9066,6.9792,172400.0],["2009-02-10",6.8988,7.0389,6.3825,6.4318,269400.0],["2009-02-11",6.4577,6.5719,6.3669,6.4525,136800.0],["2009-02-12",6.3643,6.5771,6.232,6.5459,160400.0],["2009-02-13",6.5355,6.699,6.3954,6.5537,123200.0],["2009-02-17",6.3747,6.3877,6.053,6.1334,223800.0],["2009-02-18",6.1879,6.1879,5.861,5.8688,157200.0],["2009-02-19",5.9362,6.0893,5.7728,5.7961,118400.0],["2009-02-20",5.7209,5.8973,5.5341,5.848,215000.0],["2009-02-23",5.8973,5.8973,5.4666,5.4848,152000.0],["2009-02-24",5.5626,5.8195,5.4848,5.7027,187000.0],["2009-02-25",5.643,5.778,5.3576,5.6145,110600.0],["2009-02-26",5.7001,5.7001,5.4952,5.5367,107000.0],["2009-02-27",5.4043,5.6041,5.4043,5.4874,174600.0],["2009-03-02",5.3421,5.3836,5.1319,5.1605,260600.0],["2009-03-03",5.2694,5.2694,4.8854,4.8854,165800.0],["2009-03-04",4.9918,5.2798,4.8258,5.1215,120000.0],["2009-03-05",4.9399,4.9503,4.6208,4.6416,213800.0],["2009-03-06",4.7012,4.7817,4.4651,4.6001,199200.0],["2009-03-09",4.5222,4.6078,4.3821,4.434,99200.0],["2009-03-10",4.5689,5.2227,4.5689,5.176,212400.0],["2009-03-11",5.2357,5.2435,4.9737,4.9763,135800.0],["2009-03-12",4.9296,5.7079,4.7894,5.6638,175400.0],["2009-03-13",5.6871,5.739,5.4147,5.5003,138800.0],["2009-03-16",5.5548,5.7131,4.9633,5.023,193000.0],["2009-03-17",5.0022,5.2201,4.9711,5.1164,196600.0],["2009-03-18",5.0982,5.6846,5.0359,5.6586,170000.0],["2009-03-19",5.4381,5.7935,5.4381,5.7313,109800.0],["2009-03-20",5.8091,5.9518,5.6716,5.6742,209400.0],["2009-03-23",5.8688,6.6264,5.752,6.6238,301400.0],["2009-03-24",6.437,6.437,5.7001,5.7313,173200.0],["2009-03-25",5.8143,6.0815,5.7105,6.0141,138800.0],["2009-03-26",6.123,6.3721,5.7702,6.3695,194400.0],["2009-03-27",6.206,6.3747,5.9025,5.9129,133600.0],["2009-03-30",5.7183,5.7338,5.2876,5.6612,142400.0],["2009-03-31",5.7442,6.1775,5.49,5.9155,240600.0],["2009-04-01",5.7572,5.9959,5.5055,5.9803,169800.0],["2009-04-02",6.1827,6.3461,5.9207,6.1827,231600.0],["2009-04-03",6.1801,6.3539,6.0037,6.2865,141000.0],["2009-04-06",6.1931,6.2502,5.9881,6.1723,103200.0],["2009-04-07",6.0348,6.1931,5.8039,5.8143,148200.0],["2009-04-08",5.8558,5.9751,5.7131,5.9129,112800.0],["2009-04-09",6.0737,6.3176,5.8454,6.2761,159600.0],["2009-04-13",6.1568,6.2683,5.9284,6.2216,84600.0],["2009-04-14",6.1075,6.1075,5.6093,5.6638,261200.0],["2009-04-15",5.6404,5.739,5.5393,5.6223,102400.0],["2009-04-16",5.682,5.7702,5.4562,5.7209,148600.0],["2009-04-17",5.7416,5.835,5.6015,5.8065,128600.0],["2009-04-20",5.6145,5.7364,5.3862,5.394,133600.0],["2009-04-21",5.3473,5.6197,5.3421,5.6197,167800.0],["2009-04-22",5.4822,5.6301,5.2642,5.3006,171800.0],["2009-04-23",5.3239,5.3265,4.9036,5.0723,153400.0],["2009-04-24",5.1241,5.272,4.9192,5.1293,135200.0],["2009-04-27",4.9763,5.189,4.8803,4.9788,131000.0],["2009-04-28",4.8958,5.0774,4.8777,4.9114,119400.0],["2009-04-29",4.9529,5.1475,4.7791,5.0359,119200.0],["2009-04-30",5.2279,5.3083,4.9685,5.093,216200.0],["2009-05-01",5.0385,5.0385,4.7998,4.8517,141800.0],["2009-05-04",4.901,5.0178,4.805,5.0022,91600.0],["2009-05-05",4.831,5.1267,4.543,4.7116,259000.0],["2009-05-06",4.7687,4.831,4.4781,4.6935,182400.0],["2009-05-07",4.7609,4.8232,4.5533,4.6909,167000.0],["2009-05-08",4.7791,4.8439,4.6545,4.8387,93600.0],["2009-05-11",4.7168,4.7635,4.6493,4.6986,50400.0],["2009-05-12",4.7246,4.7661,4.5845,4.6909,116800.0],["2009-05-13",4.613,4.6753,4.5637,4.6001,210800.0],["2009-05-14",4.613,4.7817,4.5508,4.6805,119200.0],["2009-05-15",4.6779,4.7609,4.5222,4.6727,168400.0],["2009-05-18",4.735,4.8595,4.6234,4.8491,231000.0],["2009-05-19",4.792,4.9477,4.639,4.7272,227400.0],["2009-05-20",4.7894,4.792,4.5585,4.6312,318000.0],["2009-05-21",4.5689,4.6909,4.3717,4.4314,261400.0],["2009-05-22",4.4807,4.6701,4.338,4.4703,213600.0],["2009-05-26",4.4288,5.01,4.3432,4.9503,251000.0],["2009-05-27",4.9218,4.9529,4.6986,4.7116,130200.0],["2009-05-28",4.7843,4.9788,4.626,4.8958,186000.0],["2009-05-29",4.9321,5.0152,4.6857,5.01,174200.0],["2009-06-01",5.1164,5.4666,5.093,5.3239,203000.0],["2009-06-02",5.2746,5.4303,5.1708,5.3862,209000.0],["2009-06-03",5.3109,5.5393,5.3083,5.5393,177200.0],["2009-06-04",5.5522,5.7754,5.3706,5.7105,230800.0],["2009-06-05",5.7468,5.7468,5.5003,5.5393,150600.0],["2009-06-08",5.4562,5.5548,5.3317,5.4095,134400.0],["2009-06-09",5.4303,5.4303,5.1657,5.1864,124800.0],["2009-06-10",5.2279,5.2616,4.8803,5.0645,167000.0],["2009-06-11",5.0982,5.3784,5.0982,5.2046,122600.0],["2009-06-12",5.1449,5.4069,5.1319,5.355,102400.0],["2009-06-15",5.2513,5.3109,4.984,5.1605,142800.0],["2009-06-16",5.2539,5.394,5.0204,5.0437,131000.0],["2009-06-17",5.0619,5.3343,5.0619,5.2072,50400.0],["2009-06-18",5.1812,5.2694,5.093,5.176,41000.0],["2009-06-19",5.298,5.3862,5.1267,5.2046,235800.0],["2009-06-22",5.1708,5.1708,4.9866,5.0359,93800.0],["2009-06-23",5.1293,5.2798,4.9296,5.2098,180600.0],["2009-06-24",5.285,5.2876,5.0774,5.1138,101200.0],["2009-06-25",5.0774,5.189,4.6909,5.0645,121200.0],["2009-06-26",5.0411,5.2175,4.9892,5.1423,505400.0],["2009-06-29",5.1371,5.4459,4.9581,5.2227,145400.0],["2009-06-30",5.2435,5.3888,5.2305,5.2642,169600.0],["2009-07-01",5.3083,5.5756,5.2331,5.4562,110600.0],["2009-07-02",5.3576,5.4121,5.1812,5.3109,154200.0],["2009-07-06",5.298,5.5393,5.2539,5.3966,112000.0],["2009-07-07",5.3862,5.4666,5.1371,5.1371,62200.0],["2009-07-08",5.1812,5.2565,4.9685,5.093,115600.0],["2009-07-09",5.1501,5.1501,4.9711,4.984,83800.0],["2009-07-10",4.9659,5.0463,4.8284,5.0411,68400.0],["2009-07-13",5.0541,5.2357,4.8647,5.1786,101400.0],["2009-07-14",5.1786,5.1786,4.9788,5.0515,75600.0],["2009-07-15",4.9788,5.3083,4.9788,5.2616,110600.0],["2009-07-16",5.2409,5.298,5.0956,5.2668,56800.0],["2009-07-17",5.2902,5.2902,5.0671,5.1371,122800.0],["2009-07-20",5.1864,5.2072,4.9321,5.0152,110600.0],["2009-07-21",5.0645,5.0645,4.901,4.997,55800.0],["2009-07-22",5.0281,5.0593,4.9114,5.023,54400.0],["2009-07-23",4.9944,5.3836,4.9659,5.189,153600.0],["2009-07-24",5.1293,5.2175,5.0567,5.2149,57600.0],["2009-07-27",5.189,5.2305,5.0723,5.2175,48200.0],["2009-07-28",5.1553,5.3187,5.1086,5.2409,67800.0],["2009-07-29",5.202,5.2591,4.9659,5.1527,96800.0],["2009-07-30",5.2201,5.5782,5.0956,5.381,148000.0],["2009-07-31",5.4095,5.573,5.2824,5.2824,100000.0],["2009-08-03",5.3239,5.4485,5.01,5.1631,104600.0],["2009-08-04",5.1319,5.2357,4.9347,4.9814,104400.0],["2009-08-05",4.9814,4.9918,4.6156,4.6727,194600.0],["2009-08-06",4.6857,4.8569,4.6052,4.6935,98800.0],["2009-08-07",4.7687,4.7765,4.6701,4.6883,124800.0],["2009-08-10",4.6571,4.7972,4.5741,4.7168,68600.0],["2009-08-11",4.6701,4.8206,4.5404,4.6779,87200.0],["2009-08-12",4.639,4.8362,4.639,4.7376,125800.0],["2009-08-13",4.7583,4.7583,4.5767,4.6312,91000.0],["2009-08-14",4.6078,4.6286,4.4755,4.5222,269000.0],["2009-08-17",4.4107,4.5066,4.3847,4.4807,59000.0],["2009-08-18",4.5274,4.6831,4.5274,4.5949,67800.0],["2009-08-19",4.6545,4.7298,4.5248,4.7038,89200.0],["2009-08-20",4.6753,4.7765,4.6208,4.7272,45800.0],["2009-08-21",4.8076,4.9477,4.7194,4.792,187400.0],["2009-08-24",4.7998,4.8024,4.6208,4.6935,74000.0],["2009-08-25",4.7012,4.792,4.5663,4.6649,54400.0],["2009-08-26",4.6442,4.7531,4.5949,4.6831,97200.0],["2009-08-27",4.5793,4.7142,4.4444,4.6727,66200.0],["2009-08-28",4.709,4.7427,4.4236,4.517,75000.0],["2009-08-31",4.5404,4.5767,4.3977,4.4755,143400.0],["2009-09-01",4.4366,4.5715,4.3588,4.3899,77800.0],["2009-09-02",4.3873,4.5663,4.3873,4.4392,106400.0],["2009-09-03",4.4496,4.4755,4.3717,4.4366,49200.0],["2009-09-04",4.4755,4.4963,4.3147,4.421,91200.0],["2009-09-08",4.4548,4.4548,4.3354,4.364,68800.0],["2009-09-09",4.3588,4.5871,4.3043,4.4184,47000.0],["2009-09-10",4.4003,4.4703,4.2913,4.447,81800.0],["2009-09-11",4.4418,4.5715,4.3691,4.5482,62200.0],["2009-09-14",4.4963,4.5845,4.4366,4.5559,92000.0],["2009-09-15",4.53,4.6026,4.5118,4.5793,85600.0],["2009-09-16",4.5923,4.696,4.5274,4.696,55000.0],["2009-09-17",4.6986,4.7739,4.6519,4.6805,95600.0],["2009-09-18",4.6883,4.7946,4.5819,4.7791,475000.0],["2009-09-21",4.7064,4.7998,4.6364,4.722,96200.0],["2009-09-22",4.7765,4.7765,4.6701,4.6831,69000.0],["2009-09-23",4.5533,4.6675,4.5533,4.5533,140200.0],["2009-09-24",4.5871,4.6701,4.4781,4.6026,79800.0],["2009-09-25",4.7038,4.709,4.5482,4.5845,49800.0],["2009-09-28",4.6286,4.7739,4.6001,4.7246,77200.0],["2009-09-29",4.7116,4.8621,4.6805,4.7505,75800.0],["2009-09-30",4.7687,4.792,4.5949,4.6571,117600.0],["2009-10-01",4.6416,4.6416,4.4548,4.4548,113200.0],["2009-10-02",4.4158,4.6104,4.4107,4.4107,66400.0],["2009-10-05",4.4262,4.4807,4.3406,4.4314,129200.0],["2009-10-06",4.4781,4.5793,4.3717,4.5559,44600.0],["2009-10-07",4.5482,4.5715,4.4496,4.5352,36800.0],["2009-10-08",4.5793,4.639,4.4366,4.6052,134400.0],["2009-10-09",4.6026,4.6701,4.5066,4.5845,67800.0],["2009-10-12",4.5845,4.5845,4.4574,4.5222,40200.0],["2009-10-13",4.5144,4.5144,4.3614,4.4158,29600.0],["2009-10-14",4.4963,4.517,4.421,4.447,57200.0],["2009-10-15",4.421,4.4729,4.3484,4.4029,68000.0],["2009-10-16",4.3873,4.4418,4.3458,4.3614,80200.0],["2009-10-19",4.3925,4.5767,4.3795,4.5144,63400.0],["2009-10-20",4.4781,4.5041,4.4132,4.4651,72800.0],["2009-10-21",4.4651,4.6519,4.3769,4.4003,91800.0],["2009-10-22",4.4055,4.4651,4.3951,4.4262,40000.0],["2009-10-23",4.4496,4.4496,4.2965,4.3614,60200.0],["2009-10-26",4.3795,4.4314,4.325,4.351,91600.0],["2009-10-27",4.3536,4.53,4.3536,4.4703,63600.0],["2009-10-28",4.4755,4.7142,4.4236,4.4236,157600.0],["2009-10-29",4.4755,4.4755,4.3847,4.421,68400.0],["2009-10-30",4.3873,4.4288,4.325,4.3302,140000.0],["2009-11-02",4.3562,4.4366,4.2939,4.4003,91400.0],["2009-11-03",4.3847,4.4314,4.3095,4.4055,67000.0],["2009-11-04",4.4184,4.4184,4.1953,4.2161,85600.0],["2009-11-05",4.2705,4.3406,4.1771,4.3302,99000.0],["2009-11-06",4.3461,4.4704,4.3355,4.444,54000.0],["2009-11-09",4.4889,4.5207,4.4334,4.4889,87600.0],["2009-11-10",4.4493,4.5207,4.4202,4.4254,39000.0],["2009-11-11",4.4836,4.5577,4.3276,4.481,80200.0],["2009-11-12",4.4572,4.5313,4.3937,4.4307,108400.0],["2009-11-13",4.4334,4.5233,4.4016,4.4651,69400.0],["2009-11-16",4.4916,4.6476,4.4916,4.6318,104200.0],["2009-11-17",4.6212,4.7111,4.518,4.7111,53600.0],["2009-11-18",4.7217,4.7217,4.563,4.5947,60800.0],["2009-11-19",4.5418,4.5418,4.4281,4.4334,82800.0],["2009-11-20",4.4202,4.5207,4.3646,4.481,72200.0],["2009-11-23",4.5577,4.7746,4.5551,4.7191,79800.0],["2009-11-24",4.7349,4.7429,4.6476,4.7323,44000.0],["2009-11-25",4.7191,4.7297,4.6344,4.6371,25600.0],["2009-11-27",4.4836,4.5974,4.4254,4.4254,69000.0],["2009-11-30",4.4307,4.4731,4.3144,4.444,144600.0],["2009-12-01",4.5101,4.7402,4.4757,4.5895,178200.0],["2009-12-02",4.5895,4.8698,4.5895,4.8143,95000.0],["2009-12-03",4.8487,4.9439,4.7323,4.7508,49600.0],["2009-12-04",4.8672,4.9862,4.8222,4.8831,98400.0],["2009-12-07",4.9545,4.9571,4.6609,4.8169,96600.0],["2009-12-08",4.7958,4.9439,4.7878,4.8989,51400.0],["2009-12-09",4.9175,4.9862,4.8355,4.9677,57200.0],["2009-12-10",4.9757,4.9915,4.8513,4.9069,53200.0],["2009-12-11",4.9201,4.9889,4.9201,4.9386,32800.0],["2009-12-14",4.9862,5.0206,4.854,5.018,67600.0],["2009-12-15",5.018,5.1714,4.9518,5.0153,90400.0],["2009-12-16",5.0762,5.1873,5.0286,5.055,97200.0],["2009-12-17",5.0339,5.1502,4.936,4.9995,116200.0],["2009-12-18",5.0577,5.1423,4.8831,5.1185,382200.0],["2009-12-21",5.1397,5.3063,5.1159,5.2746,125800.0],["2009-12-22",5.2904,5.3592,5.2375,5.2719,107800.0],["2009-12-23",5.2825,5.3777,5.2481,5.3169,91800.0],["2009-12-24",5.346,5.3486,5.2772,5.3116,28000.0],["2009-12-28",5.3195,5.5999,5.2508,5.5391,83000.0],["2009-12-29",5.5682,5.5682,5.3989,5.4544,58200.0],["2009-12-30",5.4359,5.4597,5.3354,5.3989,97600.0],["2009-12-31",5.4121,5.5047,5.3645,5.383,90200.0],["2010-01-04",5.4703,5.6026,5.145,5.5523,97000.0],["2010-01-05",5.5259,5.5444,5.0524,5.1397,230800.0],["2010-01-06",5.1317,5.2164,4.6397,4.7111,329400.0],["2010-01-07",4.7508,4.8037,4.3805,4.5471,326400.0],["2010-01-08",4.526,4.5868,4.4784,4.5604,91600.0],["2010-01-11",4.6027,4.6027,4.4493,4.5154,91200.0],["2010-01-12",4.4678,4.5498,4.4625,4.4784,60000.0],["2010-01-13",4.5127,4.6212,4.4704,4.6027,91600.0],["2010-01-14",4.5709,4.5947,4.5207,4.5524,97600.0],["2010-01-15",4.5868,4.5868,4.4995,4.5445,282400.0],["2010-01-19",4.5445,4.7217,4.5445,4.6767,117400.0],["2010-01-20",4.6186,4.69,4.5048,4.6133,69400.0],["2010-01-21",4.6344,4.6767,4.5048,4.5101,104400.0],["2010-01-22",4.4969,4.5762,4.4969,4.5127,90400.0],["2010-01-25",4.5524,4.5736,4.5048,4.5127,47200.0],["2010-01-26",4.5022,4.5392,4.5022,4.5101,127200.0],["2010-01-27",4.4995,4.6424,4.4995,4.6159,75200.0],["2010-01-28",4.6212,4.6212,4.5048,4.5366,87600.0],["2010-01-29",4.5445,4.5815,4.5075,4.5498,138000.0],["2010-02-01",4.5604,4.5947,4.5075,4.526,53800.0],["2010-02-02",4.5418,4.5577,4.5075,4.5101,114400.0],["2010-02-03",4.4969,4.5286,4.4969,4.5075,124800.0],["2010-02-04",4.5048,4.5551,4.4995,4.5101,205400.0],["2010-02-05",4.5101,4.5471,4.5075,4.5207,139000.0],["2010-02-08",4.5233,4.5498,4.4969,4.4969,81400.0],["2010-02-09",4.5471,4.5842,4.5075,4.563,74800.0],["2010-02-10",4.5313,4.6212,4.5022,4.6106,68200.0],["2010-02-11",4.5789,4.7376,4.5656,4.7297,54200.0],["2010-02-12",4.6873,4.772,4.6344,4.7561,86000.0],["2010-02-16",4.7905,4.7958,4.682,4.7349,37400.0],["2010-02-17",4.7614,4.7614,4.6027,4.6715,58800.0],["2010-02-18",4.6529,4.7085,4.526,4.6926,44600.0],["2010-02-19",4.6953,4.7878,4.6238,4.7429,70200.0],["2010-02-22",4.7535,4.7852,4.682,4.7587,35800.0],["2010-02-23",4.764,4.8037,4.6609,4.7535,120600.0],["2010-02-24",4.7561,4.8593,4.7032,4.8169,51400.0],["2010-02-25",4.7429,4.8249,4.6635,4.7852,35400.0],["2010-02-26",4.7773,4.8222,4.7085,4.7693,79600.0],["2010-03-01",4.7878,4.8937,4.7799,4.891,75200.0],["2010-03-02",4.8937,5.137,4.8328,5.0947,113000.0],["2010-03-03",5.1211,5.2005,4.9809,5.0762,102800.0],["2010-03-04",5.1026,5.1026,4.7746,5.0815,45800.0],["2010-03-05",5.0973,5.219,4.7693,5.1079,129400.0],["2010-03-08",5.092,5.1185,4.854,4.9783,93400.0],["2010-03-09",4.772,5.0365,4.772,4.973,56600.0],["2010-03-10",4.9571,5.0577,4.9466,5.0048,48200.0],["2010-03-11",4.9545,5.0259,4.9122,5.0259,52600.0],["2010-03-12",5.0233,5.0233,4.8328,4.9492,61400.0],["2010-03-15",4.9651,5.0048,4.8857,4.9439,67000.0],["2010-03-16",4.9492,4.9968,4.8751,4.9413,42800.0],["2010-03-17",4.9386,5.0868,4.9386,5.0391,73200.0],["2010-03-18",5.0127,5.1582,4.9783,5.092,68800.0],["2010-03-19",5.1344,5.2878,5.0603,5.1952,264000.0],["2010-03-22",5.1635,5.2137,5.0947,5.1582,54600.0],["2010-03-23",5.145,5.2904,5.145,5.2825,55800.0],["2010-03-24",5.2402,5.2878,5.1952,5.256,47800.0],["2010-03-25",5.2825,5.2904,5.145,5.1608,48000.0],["2010-03-26",5.1979,5.1979,4.9518,4.9518,33000.0],["2010-03-29",4.9809,5.0074,4.8222,4.8751,63600.0],["2010-03-30",4.8857,5.0418,4.8857,4.9598,47000.0],["2010-03-31",4.9228,5.092,4.8778,4.973,91600.0],["2010-04-01",5.0153,5.1582,4.8937,4.9175,37400.0],["2010-04-05",4.9492,5.092,4.9492,5.0868,60800.0],["2010-04-06",5.0471,5.2799,5.0471,5.2534,63400.0],["2010-04-07",5.1899,5.2799,4.9995,5.0656,71800.0],["2010-04-08",5.0339,5.0471,4.9122,4.9942,25600.0],["2010-04-09",4.9783,5.0418,4.8725,4.9095,47000.0],["2010-04-12",4.9254,4.9386,4.8619,4.8646,42200.0],["2010-04-13",4.8566,4.9598,4.8566,4.9466,35800.0],["2010-04-14",4.9571,5.0259,4.9545,5.0259,48000.0],["2010-04-15",5.0259,5.0894,5.01,5.0815,30200.0],["2010-04-16",5.0815,5.1635,5.0629,5.1449,83400.0],["2010-04-19",5.1079,5.1079,4.7482,4.9122,184800.0],["2010-04-20",4.9175,4.9598,4.8698,4.9201,56200.0],["2010-04-21",4.9095,4.9095,4.7217,4.7587,83200.0],["2010-04-22",4.6979,4.8196,4.6794,4.8143,69800.0],["2010-04-23",4.8011,4.8011,4.682,4.7614,52000.0],["2010-04-26",4.7429,4.7587,4.6503,4.727,58600.0],["2010-04-27",4.7111,4.8381,4.7058,4.7244,108400.0],["2010-04-28",4.7587,4.7878,4.6741,4.7429,42400.0],["2010-04-29",4.764,4.7958,4.69,4.7614,89600.0],["2010-04-30",4.6953,4.7614,4.6794,4.6979,91400.0],["2010-05-03",4.7191,4.7614,4.6238,4.7587,68800.0],["2010-05-04",4.6873,4.6873,4.4969,4.526,82400.0],["2010-05-05",4.4942,4.5683,4.4942,4.5101,55000.0],["2010-05-06",4.4969,4.7535,4.4969,4.5895,70000.0],["2010-05-07",4.5604,4.6635,4.4307,4.4836,99800.0],["2010-05-10",4.645,4.7455,4.4572,4.7323,96600.0],["2010-05-11",4.6715,5.0206,4.6265,4.9122,124400.0],["2010-05-12",4.9254,5.0947,4.9016,5.092,100800.0],["2010-05-13",5.0629,5.145,4.846,5.1132,94600.0],["2010-05-14",5.0682,5.1344,4.9333,5.1106,75800.0],["2010-05-17",5.1317,5.1423,5.0603,5.1264,38800.0],["2010-05-18",5.1608,5.1846,5.0339,5.0444,73200.0],["2010-05-19",5.0153,5.1291,4.9201,5.0471,77000.0],["2010-05-20",4.9386,5.0603,4.6344,4.6979,147200.0],["2010-05-21",4.6476,4.7138,4.5895,4.6476,170000.0],["2010-05-24",4.6291,4.7482,4.5392,4.5762,95000.0],["2010-05-25",4.4969,4.6053,4.3911,4.5471,130800.0],["2010-05-26",4.563,4.6873,4.444,4.4651,145200.0],["2010-05-27",4.563,4.6741,4.4889,4.6688,75200.0],["2010-05-28",4.6424,4.6424,4.4307,4.4784,96800.0],["2010-06-01",4.4995,4.5947,4.3725,4.3752,104000.0],["2010-06-02",4.3805,4.4889,4.116,4.4784,190600.0],["2010-06-03",4.4598,4.6238,4.4598,4.5366,101600.0],["2010-06-04",4.3964,4.4863,4.2509,4.2667,122200.0],["2010-06-07",4.2747,4.3276,4.2112,4.2138,87200.0],["2010-06-08",4.2853,4.3091,4.153,4.1927,80400.0],["2010-06-09",4.2403,4.2985,4.1186,4.1477,55000.0],["2010-06-10",4.2191,4.2958,4.1742,4.2932,81000.0],["2010-06-11",4.2271,4.3276,4.1794,4.3223,84800.0],["2010-06-14",4.3646,4.481,4.2509,4.2879,60800.0],["2010-06-15",4.3276,4.4545,4.2482,4.444,86600.0],["2010-06-16",4.4202,4.5207,4.3064,4.4572,42400.0],["2010-06-17",4.4969,4.5313,4.4043,4.4598,39400.0],["2010-06-18",4.4889,4.5313,4.3937,4.4122,163200.0],["2010-06-21",4.4784,4.4784,4.3487,4.3646,27000.0],["2010-06-22",4.3911,4.4387,4.3196,4.3223,35800.0],["2010-06-23",4.3117,4.4704,4.2614,4.4254,35400.0],["2010-06-24",4.3858,4.5577,4.3567,4.4731,68600.0],["2010-06-25",4.5048,4.7587,4.436,4.7587,321800.0],["2010-06-28",4.7402,4.8566,4.7217,4.8064,103800.0],["2010-06-29",4.7323,4.7852,4.6424,4.6847,98600.0],["2010-06-30",4.6979,4.7587,4.6238,4.6926,104400.0],["2010-07-01",4.6767,4.7878,4.6,4.7376,78200.0],["2010-07-02",4.7667,4.7667,4.5418,4.5947,52000.0],["2010-07-06",4.6926,4.7402,4.5075,4.5313,66000.0],["2010-07-07",4.5604,4.7006,4.4995,4.6979,79800.0],["2010-07-08",4.7402,4.7402,4.608,4.7297,62800.0],["2010-07-09",4.6979,4.7773,4.6794,4.7693,53000.0],["2010-07-12",4.7587,4.764,4.5339,4.5471,69400.0],["2010-07-13",4.6186,4.8434,4.6159,4.8434,122400.0],["2010-07-14",4.8117,4.8407,4.7561,4.7799,65600.0],["2010-07-15",4.7984,4.7984,4.5392,4.5974,44000.0],["2010-07-16",4.5445,4.5577,4.3805,4.399,154800.0],["2010-07-19",4.399,4.4995,4.354,4.4254,22800.0],["2010-07-20",4.3673,4.5313,4.3673,4.5048,73600.0],["2010-07-21",4.5207,4.6212,4.3752,4.3858,51600.0],["2010-07-22",4.4545,4.6556,4.4096,4.6318,94000.0],["2010-07-23",4.5974,4.8566,4.5577,4.8513,107000.0],["2010-07-26",4.8804,5.1423,4.8117,5.137,104800.0],["2010-07-27",5.1793,5.2111,5.0735,5.1767,162600.0],["2010-07-28",5.1502,5.2217,5.0735,5.1661,77400.0],["2010-07-29",5.2164,5.2164,5.1238,5.1926,45600.0],["2010-07-30",5.1106,5.2375,5.0286,5.1529,145800.0],["2010-08-02",5.2428,5.2428,5.0524,5.1159,70000.0],["2010-08-03",5.0788,5.1529,5.0286,5.0286,61200.0],["2010-08-04",5.0418,5.137,4.9386,5.1026,90600.0],["2010-08-05",5.0524,5.1555,4.9968,5.1132,43000.0],["2010-08-06",5.0339,5.0629,4.7296,4.7587,75200.0],["2010-08-09",4.8037,4.8751,4.6503,4.8646,38200.0],["2010-08-10",4.7984,4.8884,4.764,4.8196,63600.0],["2010-08-11",4.727,4.7799,4.4969,4.518,92600.0],["2010-08-12",4.4387,4.7217,4.4096,4.4969,66400.0],["2010-08-13",4.4704,4.4836,4.3064,4.3196,71200.0],["2010-08-16",4.2958,4.4466,4.2958,4.3911,66400.0],["2010-08-17",4.4466,4.5577,4.3964,4.5445,71600.0],["2010-08-18",4.5498,4.6106,4.4889,4.5842,54600.0],["2010-08-19",4.5762,4.6106,4.317,4.317,94000.0],["2010-08-20",4.2985,4.4731,4.2614,4.4519,152000.0],["2010-08-23",4.4043,4.4202,4.2614,4.272,55400.0],["2010-08-24",4.2138,4.4043,4.2138,4.3355,97800.0],["2010-08-25",4.3064,4.5895,4.2985,4.5815,114200.0],["2010-08-26",4.6106,4.6238,4.526,4.6,98600.0],["2010-08-27",4.6635,4.7587,4.5471,4.7085,118000.0],["2010-08-30",4.6767,4.7032,4.3937,4.444,108600.0],["2010-08-31",4.436,4.5022,4.399,4.4678,147600.0],["2010-09-01",4.5365,4.7905,4.4942,4.7349,129600.0],["2010-09-02",4.69,4.7667,4.6582,4.7667,80600.0],["2010-09-03",4.6794,4.9175,4.6371,4.8857,97000.0],["2010-09-07",4.8804,4.9307,4.7376,4.7561,75000.0],["2010-09-08",4.7826,4.8513,4.7429,4.7931,34400.0],["2010-09-09",4.8698,4.8698,4.6953,4.7826,52200.0],["2010-09-10",4.7826,4.8037,4.7032,4.7482,31400.0],["2010-09-13",4.7878,4.8804,4.7323,4.7984,133000.0],["2010-09-14",4.7984,4.7984,4.7058,4.7561,65000.0],["2010-09-15",4.7244,4.8646,4.7006,4.8381,35000.0],["2010-09-16",4.7958,4.8275,4.6027,4.6318,40800.0],["2010-09-17",4.6926,4.8381,4.6212,4.7958,192000.0],["2010-09-20",4.7905,5.0127,4.7587,4.9518,176400.0],["2010-09-21",4.9333,4.9333,4.6979,4.8513,61800.0],["2010-09-22",4.8196,4.854,4.69,4.7191,50800.0],["2010-09-23",4.6741,4.7244,4.4995,4.5101,62000.0],["2010-09-24",4.5789,4.7587,4.5789,4.7508,95400.0],["2010-09-27",4.7482,4.7482,4.6424,4.6794,18600.0],["2010-09-28",4.7032,4.8222,4.5895,4.8143,47200.0],["2010-09-29",4.7852,4.8222,4.7508,4.8117,52000.0],["2010-09-30",4.8672,4.8672,4.7693,4.8064,85600.0],["2010-10-01",4.8593,4.9201,4.727,4.891,49200.0],["2010-10-04",4.8884,4.928,4.727,4.7878,64800.0],["2010-10-05",4.8566,4.9122,4.7931,4.8963,95400.0],["2010-10-06",4.8937,4.9333,4.891,4.9069,70600.0],["2010-10-07",4.9413,4.9413,4.8672,4.8857,48400.0],["2010-10-08",4.809,5.0259,4.7535,4.9968,58000.0],["2010-10-11",4.8989,5.0074,4.8989,4.9624,53400.0],["2010-10-12",4.9333,4.9333,4.7773,4.8011,34200.0],["2010-10-13",4.8117,5.0233,4.7746,5.0127,70000.0],["2010-10-14",5.0259,5.0603,4.8646,5.0391,56400.0],["2010-10-15",5.1132,5.1264,4.9968,5.0868,121800.0],["2010-10-18",5.0841,5.1608,5.0365,5.1608,41600.0],["2010-10-19",5.0656,5.1846,4.9122,4.9518,73800.0],["2010-10-20",5.0048,5.1053,4.9862,5.0629,26800.0],["2010-10-21",5.0973,5.0973,4.854,4.936,49400.0],["2010-10-22",4.9757,5.0339,4.9624,4.9915,26800.0],["2010-10-25",4.9968,5.1211,4.9571,5.0048,48000.0],["2010-10-26",4.9783,5.1,4.9783,5.0048,30000.0],["2010-10-27",4.9571,5.0365,4.6926,4.7561,78800.0],["2010-10-28",4.8117,4.8222,4.727,4.8037,37400.0],["2010-10-29",4.7878,4.8831,4.7878,4.8275,40400.0],["2010-11-01",4.8037,4.854,4.7244,4.7508,46800.0],["2010-11-02",4.8222,5.0788,4.8222,5.0762,129600.0],["2010-11-03",5.0841,5.1793,5.0682,5.1793,42400.0],["2010-11-04",5.2243,5.2799,5.2111,5.2799,151600.0],["2010-11-05",5.3068,5.3579,5.2207,5.3579,58200.0],["2010-11-08",5.3148,5.3417,5.2314,5.253,46800.0],["2010-11-09",5.2449,5.261,5.0862,5.1023,52200.0],["2010-11-10",5.1265,5.1884,5.0943,5.183,93000.0],["2010-11-11",5.1239,5.1615,5.0916,5.1292,23000.0],["2010-11-12",5.0808,5.1023,5.0243,5.0539,43600.0],["2010-11-15",5.0835,5.105,5.019,5.019,35400.0],["2010-11-16",4.9894,5.0109,4.8038,4.8387,88400.0],["2010-11-17",4.8468,4.9114,4.7204,4.7634,86200.0],["2010-11-18",4.8334,4.9517,4.7876,4.949,65600.0],["2010-11-19",4.949,4.9921,4.8576,4.9867,61800.0],["2010-11-22",4.9436,4.9463,4.828,4.9436,24400.0],["2010-11-23",4.8764,4.8764,4.7903,4.8253,28000.0],["2010-11-24",4.8925,4.949,4.8334,4.8872,66200.0],["2010-11-26",4.8441,4.8791,4.8334,4.8387,11400.0],["2010-11-29",4.8011,4.8872,4.7742,4.8737,36600.0],["2010-11-30",4.8038,4.8764,4.672,4.7043,133000.0],["2010-12-01",4.8172,4.941,4.8145,4.9221,76200.0],["2010-12-02",4.941,4.9571,4.8199,4.9544,55800.0],["2010-12-03",4.9114,5.097,4.9114,5.0889,111000.0],["2010-12-06",5.062,5.1508,4.9652,5.1185,45000.0],["2010-12-07",5.1965,5.2045,5.0889,5.1642,62400.0],["2010-12-08",5.1938,5.2261,5.1185,5.1239,62800.0],["2010-12-09",5.1642,5.1642,5.1104,5.1292,90200.0],["2010-12-10",5.1534,5.2449,5.1292,5.2422,57600.0],["2010-12-13",5.2449,5.2449,5.1454,5.175,56200.0],["2010-12-14",5.2072,5.3041,5.1427,5.2825,50200.0],["2010-12-15",5.2852,5.3121,5.1938,5.2207,100200.0],["2010-12-16",5.218,5.3283,5.1642,5.3014,82800.0],["2010-12-17",5.3175,5.3175,5.1185,5.1776,192400.0],["2010-12-20",5.1965,5.1965,5.1131,5.1319,45600.0],["2010-12-21",5.1427,5.1803,5.1104,5.1346,48200.0],["2010-12-22",5.1265,5.2395,5.1265,5.2019,37000.0],["2010-12-23",5.1776,5.2045,5.1669,5.183,25200.0],["2010-12-27",5.1615,5.3094,5.1561,5.296,27800.0],["2010-12-28",5.2072,5.3202,5.2072,5.3094,29600.0],["2010-12-29",5.3014,5.3256,5.2825,5.3041,16000.0],["2010-12-30",5.2987,5.2987,5.1319,5.1427,59600.0],["2010-12-31",5.1158,5.1158,5.0001,5.0378,37800.0],["2011-01-03",5.062,5.2503,5.0539,5.2099,71400.0],["2011-01-04",5.2099,5.2099,5.0216,5.062,76600.0],["2011-01-05",5.0539,5.0835,4.9974,5.0593,34200.0],["2011-01-06",5.0459,5.0566,4.9732,5.0243,58600.0],["2011-01-07",5.0432,5.0432,4.8172,4.9302,42600.0],["2011-01-10",4.9006,4.9732,4.8387,4.9436,117600.0],["2011-01-11",4.9544,5.0781,4.8764,4.9571,110800.0],["2011-01-12",5.0163,5.0701,4.984,5.0136,33400.0],["2011-01-13",5.0163,5.0216,4.8925,4.9302,33000.0],["2011-01-14",4.9436,5.1776,4.8872,5.1615,167600.0],["2011-01-18",5.1212,5.1776,5.0136,5.0432,56000.0],["2011-01-19",5.0378,5.0593,4.7204,4.7312,106600.0],["2011-01-20",4.7096,4.906,4.6693,4.672,120400.0],["2011-01-21",4.7096,4.7339,4.5536,4.559,116200.0],["2011-01-24",4.5725,4.6693,4.5671,4.6047,58200.0],["2011-01-25",4.5644,4.6182,4.5079,4.5752,121400.0],["2011-01-26",4.5805,4.715,4.5402,4.707,84600.0],["2011-01-27",4.7096,4.7096,4.6074,4.6424,31000.0],["2011-01-28",4.6505,4.672,4.3465,4.3869,151600.0],["2011-01-31",4.4165,4.75,4.4165,4.4998,136000.0],["2011-02-01",4.5267,4.6881,4.4891,4.6424,64600.0],["2011-02-02",4.6182,4.6478,4.4998,4.5294,30200.0],["2011-02-03",4.5106,4.5886,4.4514,4.5456,152800.0],["2011-02-04",4.5429,4.5456,4.4218,4.4864,72400.0],["2011-02-07",4.4756,4.5967,4.473,4.559,41000.0],["2011-02-08",4.5348,4.5617,4.4165,4.5375,83800.0],["2011-02-09",4.5106,4.5671,4.4622,4.5456,42600.0],["2011-02-10",4.5025,4.6047,4.4998,4.5752,63400.0],["2011-02-11",4.5348,4.7096,4.5025,4.7096,49200.0],["2011-02-14",4.6881,4.7473,4.6478,4.6908,51000.0],["2011-02-15",4.6747,4.7419,4.5967,4.7016,78000.0],["2011-02-16",4.7258,4.7365,4.5456,4.5832,81400.0],["2011-02-17",4.5698,4.5698,4.3707,4.4972,101800.0],["2011-02-18",4.5321,4.5321,4.4272,4.4595,90000.0],["2011-02-22",4.3869,4.5321,4.3842,4.4138,77200.0],["2011-02-23",4.4326,4.4326,4.3465,4.3654,50400.0],["2011-02-24",4.3949,4.3976,4.3035,4.3976,102600.0],["2011-02-25",4.403,4.6854,4.3734,4.672,92200.0],["2011-02-28",4.707,4.7285,4.559,4.707,122200.0],["2011-03-01",4.715,4.7285,4.4676,4.5025,67600.0],["2011-03-02",4.4891,4.5052,4.3761,4.4487,36800.0],["2011-03-03",4.5429,4.6774,4.5321,4.6182,77200.0],["2011-03-04",4.5994,4.5994,4.3573,4.5187,79200.0],["2011-03-07",4.5187,4.5187,4.2524,4.3412,85400.0],["2011-03-08",4.3277,4.5617,4.3277,4.5429,118400.0],["2011-03-09",4.5483,4.5725,4.4918,4.5456,27000.0],["2011-03-10",4.4837,4.4837,4.2766,4.2901,93600.0],["2011-03-11",4.2901,4.4353,4.2658,4.3062,125400.0],["2011-03-14",4.2363,4.325,4.2282,4.2416,42600.0],["2011-03-15",4.1959,4.3304,4.1959,4.282,83400.0],["2011-03-16",4.2578,4.3116,4.1959,4.2847,114600.0],["2011-03-17",4.169,4.438,4.169,4.3358,74000.0],["2011-03-18",4.3842,4.5913,4.3842,4.5913,209600.0],["2011-03-21",4.6424,4.7258,4.5536,4.707,82800.0],["2011-03-22",4.6962,4.7984,4.6693,4.7957,133600.0],["2011-03-23",4.7688,4.8576,4.7312,4.828,127600.0],["2011-03-24",4.8549,4.8549,4.7016,4.715,51200.0],["2011-03-25",4.7446,4.8253,4.6693,4.7177,49200.0],["2011-03-28",4.7338,4.7957,4.6397,4.7392,40800.0],["2011-03-29",4.7312,4.7903,4.6693,4.7607,54200.0],["2011-03-30",4.8038,4.8253,4.6881,4.8172,52000.0],["2011-03-31",4.8172,4.863,4.7903,4.8576,64400.0],["2011-04-01",4.8764,4.9383,4.8603,4.9275,66600.0],["2011-04-04",4.949,5.0243,4.9221,5.0136,54800.0],["2011-04-05",4.9894,5.0943,4.9652,5.0378,33000.0],["2011-04-06",5.0566,5.1104,5.0512,5.1104,48000.0],["2011-04-07",5.1104,5.1319,5.027,5.0485,82200.0],["2011-04-08",5.0996,5.0996,4.9302,4.9732,71800.0],["2011-04-11",4.9759,5.0459,4.941,4.9705,48600.0],["2011-04-12",4.9679,4.9759,4.8737,4.8845,57200.0],["2011-04-13",4.9114,4.9786,4.8737,4.9248,109600.0],["2011-04-14",4.8576,5.0324,4.8576,5.027,47400.0],["2011-04-15",4.9921,5.1158,4.9921,5.0943,87800.0],["2011-04-18",4.9947,5.019,4.871,4.906,48200.0],["2011-04-19",4.9356,4.9356,4.7365,4.75,57000.0],["2011-04-20",4.8495,4.8845,4.7554,4.8226,48000.0],["2011-04-21",4.8818,4.8818,4.7392,4.7823,30200.0],["2011-04-25",4.7607,4.7903,4.6021,4.6558,41000.0],["2011-04-26",4.6451,4.9167,4.6451,4.8576,94400.0],["2011-04-27",4.8441,4.906,4.8334,4.8979,32000.0],["2011-04-28",4.8979,5.0459,4.8737,5.0459,36000.0],["2011-04-29",5.0674,5.0862,5.0136,5.062,84000.0],["2011-05-02",5.027,5.0405,4.7096,4.7123,44000.0],["2011-05-03",4.7016,4.8334,4.5752,4.6155,82000.0],["2011-05-04",4.6962,4.7338,4.551,4.551,95200.0],["2011-05-05",4.551,4.6101,4.3949,4.4326,44200.0],["2011-05-06",4.516,4.6209,4.4326,4.4434,48000.0],["2011-05-09",4.438,4.637,4.438,4.5698,36000.0],["2011-05-10",4.6155,4.8199,4.5994,4.7876,56200.0],["2011-05-11",4.7554,4.871,4.6397,4.6451,49000.0],["2011-05-12",4.6101,4.7365,4.4891,4.7096,31200.0],["2011-05-13",4.7043,4.7043,4.5052,4.5671,44000.0],["2011-05-16",4.516,4.6505,4.3223,4.325,115800.0],["2011-05-17",4.3089,4.5106,4.3089,4.4649,75800.0],["2011-05-18",4.4729,4.6424,4.4676,4.6316,69400.0],["2011-05-19",4.6935,4.6935,4.6263,4.6451,57000.0],["2011-05-20",4.6021,4.707,4.5321,4.5913,76400.0],["2011-05-23",4.4703,4.5698,4.3734,4.3842,50600.0],["2011-05-24",4.4138,4.4272,4.3035,4.3438,84200.0],["2011-05-25",4.3196,4.4918,4.3196,4.4622,57400.0],["2011-05-26",4.4407,4.594,4.3627,4.5752,47200.0],["2011-05-27",4.6128,4.672,4.5832,4.637,29000.0],["2011-05-31",4.7123,4.9087,4.5752,4.8979,272800.0],["2011-06-01",4.8603,4.9329,4.6827,4.6881,138000.0],["2011-06-02",4.715,4.7177,4.6236,4.6505,59600.0],["2011-06-03",4.551,4.6666,4.3976,4.4192,92000.0],["2011-06-06",4.4192,4.4972,4.3707,4.3734,81800.0],["2011-06-07",4.4434,4.5375,4.3869,4.4434,24600.0],["2011-06-08",4.4057,4.5025,4.3869,4.3976,53200.0],["2011-06-09",4.4434,4.5214,4.3976,4.4756,27600.0],["2011-06-10",4.4353,4.4353,4.3546,4.3734,58200.0],["2011-06-13",4.4057,4.4676,4.3358,4.3385,74000.0],["2011-06-14",4.4084,4.5187,4.3465,4.5187,61000.0],["2011-06-15",4.4407,4.5429,4.3707,4.3949,54400.0],["2011-06-16",4.4003,4.7607,4.3896,4.7419,101600.0],["2011-06-17",4.7823,4.8387,4.6693,4.8065,453600.0],["2011-06-20",4.7742,4.8172,4.7204,4.7903,63400.0],["2011-06-21",4.8414,4.8549,4.6962,4.7957,110200.0],["2011-06-22",4.7392,4.7796,4.637,4.637,52600.0],["2011-06-23",4.5536,4.6558,4.5133,4.629,89800.0],["2011-06-24",4.6397,4.672,4.5052,4.5214,231000.0],["2011-06-27",4.5267,4.5402,4.4837,4.5241,74400.0],["2011-06-28",4.5402,4.5671,4.4676,4.5563,117600.0],["2011-06-29",4.5698,4.5698,4.4299,4.4783,45600.0],["2011-06-30",4.5133,4.594,4.4541,4.5778,64000.0],["2011-07-01",4.5805,4.6397,4.4998,4.5778,76200.0],["2011-07-05",4.5832,4.5832,4.481,4.551,64200.0],["2011-07-06",4.5321,4.6209,4.5321,4.5994,53800.0],["2011-07-07",4.6558,4.8226,4.5859,4.7581,71200.0],["2011-07-08",4.6666,4.707,4.6047,4.6827,39200.0],["2011-07-11",4.5859,4.6236,4.5348,4.5913,78600.0],["2011-07-12",4.5725,4.672,4.5402,4.5536,68800.0],["2011-07-13",4.6101,4.6585,4.4864,4.6101,121600.0],["2011-07-14",4.6155,4.6182,4.4461,4.5241,159400.0],["2011-07-15",4.5402,4.5832,4.4783,4.551,89000.0],["2011-07-18",4.5483,4.5644,4.4218,4.4434,62000.0],["2011-07-19",4.4918,4.5671,4.3949,4.5483,83400.0],["2011-07-20",4.5536,4.5536,4.438,4.5214,22000.0],["2011-07-21",4.5429,4.707,4.4487,4.6989,155800.0],["2011-07-22",4.6989,4.6989,4.5778,4.6128,35600.0],["2011-07-25",4.5267,4.6424,4.4514,4.4568,63400.0],["2011-07-26",4.4756,4.5375,4.4003,4.4192,103200.0],["2011-07-27",4.3976,4.4165,4.2658,4.2793,145200.0],["2011-07-28",4.2793,4.36,4.2793,4.3035,74400.0],["2011-07-29",4.2685,4.3035,4.2363,4.2658,73200.0],["2011-08-01",4.3331,4.3331,4.1421,4.1717,127400.0],["2011-08-02",4.1475,4.1798,3.9485,3.97,126600.0],["2011-08-03",3.9888,4.2013,3.9269,4.1878,74200.0],["2011-08-04",4.126,4.3062,4.056,4.0587,131400.0],["2011-08-05",4.1475,4.1878,3.9,4.0372,95800.0],["2011-08-08",3.8785,4.0614,3.6311,3.6687,175600.0],["2011-08-09",3.8247,4.3008,3.3002,3.9296,204600.0],["2011-08-10",3.7494,3.9108,3.4966,3.51,183000.0],["2011-08-11",3.5289,3.822,3.5154,3.7306,160600.0],["2011-08-12",3.7575,3.779,3.5208,3.6176,83000.0],["2011-08-15",3.6607,3.7871,3.6365,3.779,60000.0],["2011-08-16",3.7198,3.744,3.6176,3.6526,96200.0],["2011-08-17",3.6795,3.7602,3.6311,3.6929,55400.0],["2011-08-18",3.5504,3.5934,3.3863,3.432,175800.0],["2011-08-19",3.3648,3.467,3.3487,3.354,170000.0],["2011-08-22",3.4805,3.4805,3.3056,3.3594,69000.0],["2011-08-23",3.3406,3.7091,3.3406,3.6956,132000.0],["2011-08-24",3.6741,3.8624,3.5181,3.7925,62800.0],["2011-08-25",3.8382,3.8382,3.4993,3.5127,94000.0],["2011-08-26",3.4966,3.5773,3.4347,3.5047,72800.0],["2011-08-29",3.5531,3.7091,3.545,3.7064,66200.0],["2011-08-30",3.6741,3.6741,3.5558,3.6149,56800.0],["2011-08-31",3.6472,3.7064,3.5773,3.6929,231800.0],["2011-09-01",3.6849,4.0076,3.6849,3.7225,158000.0],["2011-09-02",3.6203,3.6929,3.4347,3.4616,132400.0],["2011-09-06",3.2976,3.3863,3.2545,3.3325,106200.0],["2011-09-07",3.4105,3.5208,3.3782,3.4885,106800.0],["2011-09-08",3.4589,3.5235,3.3298,3.3406,80600.0],["2011-09-09",3.2922,3.3567,3.0797,3.1389,123400.0],["2011-09-12",3.0636,3.2276,3.0205,3.0851,139000.0],["2011-09-13",3.112,3.276,3.0582,3.1685,271600.0],["2011-09-14",3.2249,3.3218,3.0958,3.2599,131800.0],["2011-09-15",3.268,3.346,3.2303,3.346,68200.0],["2011-09-16",3.3729,3.4562,3.311,3.4132,419400.0],["2011-09-19",3.311,3.3809,3.2303,3.2599,72800.0],["2011-09-20",3.2868,3.3271,3.1523,3.1604,73400.0],["2011-09-21",3.1685,3.2491,2.9694,2.999,91400.0],["2011-09-22",2.8591,3.0178,2.8296,2.8914,222200.0],["2011-09-23",2.8968,3.1362,2.8968,3.0447,121200.0],["2011-09-26",3.0716,3.0851,2.9506,3.0232,116800.0],["2011-09-27",3.112,3.1604,2.921,3.0689,170800.0],["2011-09-28",3.0501,3.0501,2.8349,2.8376,129600.0],["2011-09-29",2.9452,3.0124,2.8968,2.999,76600.0],["2011-09-30",2.9264,3.0931,2.8968,2.9963,127400.0],["2011-10-03",2.9667,3.1389,2.8107,2.8134,196400.0],["2011-10-04",2.7973,3.354,2.7838,3.1846,219600.0],["2011-10-05",3.19,3.276,3.0501,3.112,116200.0],["2011-10-06",3.0878,3.19,2.9479,3.0367,170400.0],["2011-10-07",3.034,3.034,2.7811,2.8134,143000.0],["2011-10-10",2.8995,3.0259,2.8376,3.0205,136600.0],["2011-10-11",2.9721,3.1093,2.9587,3.0905,116200.0],["2011-10-12",3.1362,3.4186,3.1012,3.3782,116600.0],["2011-10-13",3.354,3.3944,3.2007,3.3782,101600.0],["2011-10-14",3.4025,3.4401,3.3029,3.4078,107000.0],["2011-10-17",3.354,3.3756,3.1147,3.1362,165200.0],["2011-10-18",3.1738,3.3325,3.0716,3.2976,126400.0],["2011-10-19",3.2976,3.3756,3.1685,3.1927,78400.0],["2011-10-20",3.2061,3.2061,2.999,3.1685,80000.0],["2011-10-21",3.2518,3.3406,3.1846,3.3406,121200.0],["2011-10-24",3.3433,3.4805,3.3245,3.3971,148200.0],["2011-10-25",3.3594,3.3594,3.0851,3.1012,140200.0],["2011-10-26",3.1846,3.4132,3.0878,3.3675,126600.0],["2011-10-27",3.5316,3.9,3.432,3.8651,256000.0],["2011-10-28",3.8436,3.9081,3.7629,3.7763,121200.0],["2011-10-31",3.6929,3.736,3.5746,3.6472,117800.0],["2011-11-01",3.4536,3.5369,3.19,3.2357,160000.0],["2011-11-02",3.3137,3.4374,3.2545,3.4186,131400.0],["2011-11-03",3.4751,3.6015,3.3567,3.5854,96200.0],["2011-11-04",3.5208,3.5934,3.4455,3.5208,46800.0],["2011-11-07",3.2504,3.5705,3.2504,3.4932,109600.0],["2011-11-08",3.5484,3.5484,3.358,3.4297,102000.0],["2011-11-09",3.3001,3.369,3.1235,3.1428,232600.0],["2011-11-10",3.2173,3.2587,3.1373,3.1814,115200.0],["2011-11-11",3.2228,3.3221,3.2228,3.3083,142000.0],["2011-11-14",3.3028,3.3166,3.1787,3.22,79400.0],["2011-11-15",3.1842,3.22,3.1042,3.198,110200.0],["2011-11-16",3.1511,3.22,3.0407,3.0462,114800.0],["2011-11-17",3.0103,3.0766,2.9827,2.9938,95000.0],["2011-11-18",3.0021,3.0352,2.9469,2.9634,98400.0],["2011-11-21",2.8945,2.98,2.8475,2.8724,96600.0],["2011-11-22",2.8669,2.8972,2.773,2.7758,130000.0],["2011-11-23",2.7537,2.7868,2.6213,2.624,172600.0],["2011-11-25",2.6075,2.6654,2.5082,2.5137,56600.0],["2011-11-28",2.6434,2.7868,2.6323,2.6792,207400.0],["2011-11-29",2.693,2.7427,2.6296,2.6544,77200.0],["2011-11-30",2.8337,3.0876,2.7758,3.0462,452600.0],["2011-12-01",3.0545,3.0738,2.969,2.9717,150000.0],["2011-12-02",3.0435,3.0766,2.911,2.9303,56400.0],["2011-12-05",3.0103,3.0352,2.9165,3.0021,98600.0],["2011-12-06",3.0048,3.1345,2.9386,3.0821,215200.0],["2011-12-07",3.0407,3.0848,2.9662,3.049,125400.0],["2011-12-08",3.0076,3.0103,2.7592,2.7675,120200.0],["2011-12-09",2.7758,3.0876,2.7758,3.0572,121000.0],["2011-12-12",2.9883,3.0655,2.9552,3.0214,171400.0],["2011-12-13",3.0572,3.1014,2.9248,2.9414,129400.0],["2011-12-14",2.9055,3.0159,2.9055,3.0048,139400.0],["2011-12-15",3.0683,3.0683,2.98,3.0297,129200.0],["2011-12-16",3.0683,3.1097,2.9634,3.0821,902600.0],["2011-12-19",3.118,3.198,2.991,2.9965,77800.0],["2011-12-20",3.1042,3.1097,2.991,3.0462,190000.0],["2011-12-21",3.0379,3.049,2.9745,2.9938,86600.0],["2011-12-22",3.0048,3.0545,2.9358,2.9524,93400.0],["2011-12-23",2.9717,2.9772,2.7979,2.9165,116400.0],["2011-12-27",2.8862,2.9248,2.8751,2.9165,65800.0],["2011-12-28",2.8834,2.9552,2.8062,2.8144,91600.0],["2011-12-29",2.8227,2.9745,2.8227,2.8834,136600.0],["2011-12-30",2.8751,2.9138,2.8503,2.8917,164400.0],["2012-01-03",3.0159,3.0324,2.9552,3.0159,179800.0],["2012-01-04",2.9772,3.0269,2.9138,2.9165,61200.0],["2012-01-05",2.8862,2.9745,2.8255,2.9331,90400.0],["2012-01-06",2.9193,2.9965,2.8751,2.9414,191800.0],["2012-01-09",2.9662,2.9662,2.8972,2.9055,99000.0],["2012-01-10",2.9634,2.9662,2.8862,2.9579,86600.0],["2012-01-11",2.9358,2.9441,2.9055,2.922,86200.0],["2012-01-12",2.9193,3.0628,2.8724,3.0517,148600.0],["2012-01-13",2.9965,3.0103,2.9358,2.98,61200.0],["2012-01-17",3.0159,3.0159,2.8558,2.8779,130000.0],["2012-01-18",2.8613,2.9579,2.8503,2.9441,101800.0],["2012-01-19",2.9524,2.9855,2.9055,2.969,56800.0],["2012-01-20",2.9579,3.0186,2.8862,2.9027,144000.0],["2012-01-23",2.9,2.9248,2.8724,2.911,41200.0],["2012-01-24",2.8807,2.9138,2.7648,2.7758,140000.0],["2012-01-25",2.7758,2.8144,2.6323,2.6737,243000.0],["2012-01-26",2.6985,2.7096,2.6323,2.671,136600.0],["2012-01-27",2.6516,2.7151,2.6102,2.6351,123000.0],["2012-01-30",2.613,2.6406,2.4861,2.624,316400.0],["2012-01-31",2.6378,2.7344,2.522,2.7234,738400.0],["2012-02-01",2.7537,2.8117,2.693,2.762,206600.0],["2012-02-02",2.7786,2.7924,2.7123,2.7317,163000.0],["2012-02-03",2.8117,2.9386,2.7592,2.8807,168200.0],["2012-02-06",2.8669,2.8807,2.8006,2.8531,84000.0],["2012-02-07",2.8558,3.0241,2.8531,2.9524,125200.0],["2012-02-08",2.9607,2.9938,2.8945,2.9745,137400.0],["2012-02-09",2.98,2.98,2.911,2.9165,72200.0],["2012-02-10",2.8696,2.9414,2.842,2.8448,89000.0],["2012-02-13",2.9,2.9441,2.8669,2.9358,63000.0],["2012-02-14",2.9082,2.9082,2.7951,2.842,108000.0],["2012-02-15",2.8696,2.9138,2.7979,2.8062,93400.0],["2012-02-16",2.7924,2.9634,2.7868,2.9552,102400.0],["2012-02-17",2.9772,2.991,2.9,2.9855,75800.0],["2012-02-21",2.9855,3.0324,2.9414,2.9579,62200.0],["2012-02-22",2.9524,3.0241,2.8862,2.8945,49000.0],["2012-02-23",2.8917,2.9027,2.8669,2.8807,126400.0],["2012-02-24",2.8889,2.9082,2.8531,2.8586,81000.0],["2012-02-27",2.8172,2.8255,2.7868,2.7924,71800.0],["2012-02-28",2.8006,2.8227,2.7592,2.7896,73400.0],["2012-02-29",2.7979,2.82,2.6903,2.7565,258600.0],["2012-03-01",2.751,2.8531,2.6903,2.7041,186000.0],["2012-03-02",2.7123,2.8586,2.7123,2.7868,199200.0],["2012-03-05",2.7703,2.831,2.7179,2.8227,60800.0],["2012-03-06",2.7703,2.8144,2.7344,2.7455,99200.0],["2012-03-07",2.7565,2.7924,2.7151,2.7675,68400.0],["2012-03-08",2.7841,2.7979,2.7206,2.7868,57000.0],["2012-03-09",2.7786,2.8945,2.7786,2.8558,88200.0],["2012-03-12",2.8475,2.8613,2.7896,2.8531,60400.0],["2012-03-13",2.8945,2.9441,2.8475,2.9414,170000.0],["2012-03-14",2.9441,2.9441,2.7703,2.7841,126200.0],["2012-03-15",2.8365,2.9441,2.82,2.9441,120200.0],["2012-03-16",2.9579,2.9634,2.8807,2.9386,263400.0],["2012-03-19",2.9386,3.1097,2.9358,3.0545,134600.0],["2012-03-20",3.0324,3.0793,2.9993,3.0048,82400.0],["2012-03-21",3.0241,3.0628,2.9745,2.9827,73200.0],["2012-03-22",2.9386,2.9855,2.8337,2.8751,129600.0],["2012-03-23",2.8834,3.0159,2.8751,3.0076,93400.0],["2012-03-26",3.0876,3.2062,3.0186,3.1511,154600.0],["2012-03-27",3.1676,3.1897,3.0297,3.0379,104400.0],["2012-03-28",3.0545,3.118,2.9717,2.9993,70800.0],["2012-03-29",2.991,3.0793,2.9607,3.0655,70200.0],["2012-03-30",3.1042,3.1042,3.0435,3.0766,107400.0],["2012-04-02",3.0655,3.1207,3.0352,3.0793,161400.0],["2012-04-03",3.0766,3.129,3.0434,3.071,111200.0],["2012-04-04",3.0379,3.06,2.9855,3.0462,179800.0],["2012-04-05",3.0186,3.118,3.0103,3.0876,81600.0],["2012-04-09",3.0214,3.0435,2.9662,2.9883,115800.0],["2012-04-10",2.9993,3.0131,2.9386,2.9441,132800.0],["2012-04-11",2.9855,2.9855,2.9027,2.9552,126200.0],["2012-04-12",2.9524,3.0241,2.9386,2.9745,77400.0],["2012-04-13",2.9469,2.969,2.9027,2.9248,121200.0],["2012-04-16",2.9441,2.9772,2.9165,2.922,100800.0],["2012-04-17",2.9607,2.9827,2.9165,2.9276,111600.0],["2012-04-18",2.9165,2.9717,2.8669,2.922,156800.0],["2012-04-19",2.922,2.9469,2.7703,2.8862,238800.0],["2012-04-20",2.9469,3.0048,2.9082,2.9414,118000.0],["2012-04-23",2.8751,2.9055,2.8365,2.8475,117800.0],["2012-04-24",2.8586,2.9496,2.8393,2.9303,71800.0],["2012-04-25",2.9827,3.0572,2.9827,3.049,59800.0],["2012-04-26",3.0407,3.0407,2.991,3.0241,29200.0],["2012-04-27",3.0352,3.0986,2.9855,3.0876,82000.0],["2012-04-30",3.0876,3.1621,3.049,3.0766,106000.0],["2012-05-01",3.0766,3.1731,3.0021,3.0103,156000.0],["2012-05-02",2.9717,3.0352,2.9469,3.0269,107200.0],["2012-05-03",3.0214,3.0462,2.98,3.0021,72000.0],["2012-05-04",2.9662,2.9938,2.9027,2.9055,109600.0],["2012-05-07",2.9027,3.0103,2.9027,2.969,64000.0],["2012-05-08",2.9414,3.1428,2.9414,3.129,149000.0],["2012-05-09",3.0766,3.0904,2.9469,2.9552,90000.0],["2012-05-10",2.9855,3.0131,2.9469,2.9662,44000.0],["2012-05-11",2.9441,2.9745,2.8834,2.9055,167400.0],["2012-05-14",2.8586,2.9082,2.8586,2.9,85800.0],["2012-05-15",2.8917,2.9662,2.8917,2.9358,40000.0],["2012-05-16",2.9469,2.991,2.9193,2.9386,43600.0],["2012-05-17",2.9386,2.9883,2.9248,2.9303,99000.0],["2012-05-18",2.9248,2.9469,2.8586,2.9027,98600.0],["2012-05-21",2.9055,2.9469,2.8696,2.9248,53600.0],["2012-05-22",2.9248,2.9552,2.7951,2.8172,100000.0],["2012-05-23",2.7868,2.8586,2.7703,2.7924,114000.0],["2012-05-24",2.8062,2.831,2.7234,2.7786,125000.0],["2012-05-25",2.7868,2.8889,2.762,2.8531,63800.0],["2012-05-29",2.8834,2.922,2.8365,2.8945,58000.0],["2012-05-30",2.8558,2.9082,2.8558,2.8724,52800.0],["2012-05-31",2.8696,2.9662,2.8531,2.9414,133600.0],["2012-06-01",2.8613,2.9745,2.8613,2.8751,97600.0],["2012-06-04",2.9055,3.0324,2.9055,3.0241,101000.0],["2012-06-05",2.991,3.0103,2.9441,2.9745,83200.0],["2012-06-06",3.0048,3.0766,2.9717,3.0766,73600.0],["2012-06-07",3.118,3.1787,2.9414,3.1566,142800.0],["2012-06-08",3.1345,3.1373,3.0324,3.0407,75200.0],["2012-06-11",3.0986,3.1317,3.0269,3.0297,96800.0],["2012-06-12",3.06,3.1731,3.0324,3.1731,109000.0],["2012-06-13",3.1704,3.2366,3.1124,3.1511,106600.0],["2012-06-14",3.1676,3.3414,3.1649,3.3332,96800.0],["2012-06-15",3.3083,3.4822,3.3083,3.4739,274400.0],["2012-06-18",3.4491,3.5015,3.3056,3.3304,127800.0],["2012-06-19",3.3608,3.5098,3.3221,3.3911,189000.0],["2012-06-20",3.3911,3.3994,3.2642,3.3028,102600.0],["2012-06-21",3.3001,3.3249,3.1787,3.2283,107200.0],["2012-06-22",3.2449,3.4049,3.2449,3.4049,1877800.0],["2012-06-25",3.3304,3.4656,3.3304,3.4215,63600.0],["2012-06-26",3.4353,3.5015,3.3663,3.4739,63600.0],["2012-06-27",3.496,3.6477,3.4904,3.6394,120200.0],["2012-06-28",3.6063,3.6808,3.5815,3.6422,84200.0],["2012-06-29",3.7415,3.816,3.6946,3.7553,190800.0],["2012-07-02",3.7002,3.9485,3.6367,3.9457,177800.0],["2012-07-03",3.9485,4.0947,3.885,4.092,79200.0],["2012-07-05",4.0864,4.1334,4.0478,4.0947,106200.0],["2012-07-06",4.0313,4.1389,4.0313,4.1306,121600.0],["2012-07-09",4.1113,4.2216,3.9899,4.1913,202600.0],["2012-07-10",4.1885,4.2161,4.1196,4.1803,130400.0],["2012-07-11",4.1775,4.3182,4.1085,4.2824,142000.0],["2012-07-12",4.2437,4.3293,4.0864,4.3099,92800.0],["2012-07-13",4.263,4.4148,4.2051,4.2354,161400.0],["2012-07-16",4.2244,4.2961,4.092,4.2106,159800.0],["2012-07-17",4.2465,4.3955,4.2299,4.3789,114000.0],["2012-07-18",4.3569,4.412,4.3072,4.3458,99200.0],["2012-07-19",4.3624,4.3624,4.2768,4.2879,55200.0],["2012-07-20",4.263,4.2686,4.1582,4.1968,85600.0],["2012-07-23",4.103,4.2989,4.0395,4.2437,90600.0],["2012-07-24",4.2686,4.2686,4.0285,4.0644,77200.0],["2012-07-25",4.1113,4.1554,4.0147,4.034,41000.0],["2012-07-26",4.1168,4.2216,4.0864,4.2189,90800.0],["2012-07-27",4.2272,4.4065,4.2106,4.3734,139800.0],["2012-07-30",4.3927,4.3955,4.2989,4.3624,112800.0],["2012-07-31",4.3348,4.412,4.332,4.3458,91000.0],["2012-08-01",4.3679,4.4148,4.2465,4.2492,138600.0],["2012-08-02",4.2437,4.321,4.2079,4.2934,91400.0],["2012-08-03",4.4148,4.4976,4.3127,4.4065,167200.0],["2012-08-06",4.4562,4.4617,4.3624,4.3762,118800.0],["2012-08-07",4.4258,4.4258,4.2989,4.3431,96000.0],["2012-08-08",4.332,4.4148,4.3293,4.3789,70200.0],["2012-08-09",4.3569,4.3734,4.3293,4.332,41600.0],["2012-08-10",4.3237,4.3458,4.2961,4.2989,34000.0],["2012-08-13",4.2989,4.3431,4.2079,4.2824,94000.0],["2012-08-14",4.3237,4.3734,4.3237,4.3486,52800.0],["2012-08-15",4.321,4.4755,4.321,4.47,95600.0],["2012-08-16",4.4589,4.4838,4.3789,4.4727,100800.0],["2012-08-17",4.4534,4.6769,4.3927,4.6686,289000.0],["2012-08-20",4.6686,4.688,4.5528,4.6549,100800.0],["2012-08-21",4.6631,4.7321,4.4617,4.4617,169200.0],["2012-08-22",4.4589,4.5693,4.1637,4.2934,121400.0],["2012-08-23",4.2934,4.3072,4.114,4.1747,85000.0],["2012-08-24",4.1527,4.2575,4.1389,4.241,35200.0],["2012-08-27",4.2796,4.3817,4.2354,4.263,89000.0],["2012-08-28",4.2768,4.4065,4.2382,4.3265,113000.0],["2012-08-29",4.3513,4.3624,4.2851,4.3458,171400.0],["2012-08-30",4.2961,4.3072,4.1996,4.2189,75800.0],["2012-08-31",4.2713,4.3044,4.172,4.2437,106600.0],["2012-09-04",4.2327,4.3982,4.1775,4.3541,116000.0],["2012-09-05",4.3927,4.4396,4.2906,4.3293,151200.0],["2012-09-06",4.3762,4.481,4.3569,4.4727,140200.0],["2012-09-07",4.5169,4.5362,4.4783,4.4976,226200.0],["2012-09-10",4.5196,4.6521,4.4865,4.5528,120000.0],["2012-09-11",4.5804,4.6466,4.5196,4.55,103200.0],["2012-09-12",4.5776,4.6355,4.5252,4.6328,80200.0],["2012-09-13",4.63,4.7597,4.4865,4.6852,130000.0],["2012-09-14",4.6962,4.7763,4.6328,4.6355,185800.0],["2012-09-17",4.5334,4.6714,4.5031,4.6659,177800.0],["2012-09-18",4.6355,4.6907,4.6052,4.6328,156400.0],["2012-09-19",4.6576,4.7431,4.6411,4.7321,104200.0],["2012-09-20",4.688,4.8756,4.6714,4.859,201000.0],["2012-09-21",4.9335,5.1156,4.8949,5.0549,930400.0],["2012-09-24",5.0494,5.1626,4.9666,5.0108,297600.0],["2012-09-25",5.0356,5.0356,4.8728,4.8839,161000.0],["2012-09-26",4.917,5.0329,4.6907,4.9749,276600.0],["2012-09-27",5.0274,5.0494,4.9666,5.0218,200600.0],["2012-09-28",4.986,5.0218,4.8563,4.8563,100200.0],["2012-10-01",4.8756,5.1046,4.8121,5.0329,175600.0],["2012-10-02",5.077,5.1018,4.9529,5.0108,115400.0],["2012-10-03",5.008,5.0715,4.9059,4.9529,60200.0],["2012-10-04",4.9611,4.9666,4.8342,4.9197,76400.0],["2012-10-05",4.9308,5.1212,4.9308,5.0715,129200.0],["2012-10-08",5.0522,5.1322,5.0301,5.0467,65400.0],["2012-10-09",5.0384,5.077,4.8287,4.837,98800.0],["2012-10-10",4.8508,5.0522,4.8314,5.0273,121400.0],["2012-10-11",5.0853,5.0881,4.9584,4.9887,69600.0],["2012-10-12",4.986,5.0411,4.9087,4.9694,51600.0],["2012-10-15",4.9832,5.0522,4.8866,5.008,87400.0],["2012-10-16",5.0577,5.1543,5.0246,5.1239,81800.0],["2012-10-17",5.146,5.2398,5.1267,5.1626,78400.0],["2012-10-18",5.1488,5.1488,4.7514,4.8094,213000.0],["2012-10-19",4.7569,4.7569,4.4865,4.5362,164000.0],["2012-10-22",4.5362,4.5831,4.5224,4.5583,94200.0],["2012-10-23",4.5196,4.5941,4.3651,4.4286,201000.0],["2012-10-24",4.4645,4.4645,4.3844,4.401,66400.0],["2012-10-25",4.4562,4.4783,4.39,4.4755,117600.0],["2012-10-26",4.4865,4.6631,4.4645,4.6411,109400.0],["2012-10-31",4.6576,4.6907,4.263,4.3375,129800.0],["2012-11-01",4.3541,4.3817,3.9181,4.0395,181200.0],["2012-11-02",4.0754,4.1361,3.8188,3.8271,215200.0],["2012-11-05",3.8271,3.8553,3.7055,3.796,199200.0],["2012-11-06",3.8412,3.9486,3.8158,3.9317,133000.0],["2012-11-07",3.9062,3.9062,3.6773,3.7621,176800.0],["2012-11-08",3.7423,3.8016,3.6744,3.6744,65000.0],["2012-11-09",3.6716,3.779,3.601,3.7225,114800.0],["2012-11-12",3.7197,3.7366,3.6886,3.714,59600.0],["2012-11-13",3.6801,3.8497,3.6688,3.7479,174000.0],["2012-11-14",3.7536,3.7536,3.6405,3.6688,139600.0],["2012-11-15",3.6801,3.796,3.6462,3.6801,104000.0],["2012-11-16",3.6434,3.7338,3.5529,3.7197,130800.0],["2012-11-19",3.7677,3.7677,3.6434,3.7168,86200.0],["2012-11-20",3.6971,3.7168,3.6094,3.6518,96400.0],["2012-11-21",3.6744,3.731,3.5981,3.6886,58800.0],["2012-11-23",3.7084,3.7451,3.6971,3.7395,35400.0],["2012-11-26",3.731,3.9204,3.731,3.878,75000.0],["2012-11-27",3.861,3.943,3.7847,3.8016,51400.0],["2012-11-28",3.7705,3.8271,3.7338,3.8214,53800.0],["2012-11-29",3.8751,4.1323,3.8582,4.121,108200.0],["2012-11-30",4.0645,4.1606,3.8214,3.9288,217600.0],["2012-12-03",3.943,4.0928,3.7168,3.8327,89000.0],["2012-12-04",3.8469,3.9938,3.8469,3.9599,92800.0],["2012-12-05",3.9938,3.9938,3.8158,3.878,50800.0],["2012-12-06",3.8723,3.9458,3.861,3.9458,55600.0],["2012-12-07",3.9797,4.0645,3.9204,4.0475,92600.0],["2012-12-10",4.0815,4.1634,3.9854,4.0984,144800.0],["2012-12-11",4.1408,4.1634,4.0786,4.1408,142800.0],["2012-12-12",4.1634,4.2369,4.1126,4.1747,51000.0],["2012-12-13",4.2341,4.2341,4.0815,4.0928,48200.0],["2012-12-14",4.0815,4.1352,3.9882,4.0165,67800.0],["2012-12-17",4.0447,4.3245,4.0447,4.3104,134800.0],["2012-12-18",4.3076,4.692,4.2539,4.6863,161000.0],["2012-12-19",4.692,4.692,4.4263,4.4461,152400.0],["2012-12-20",4.4376,4.48,4.3245,4.48,130600.0],["2012-12-21",4.4122,4.4913,4.1352,4.3952,1242800.0],["2012-12-24",4.3867,4.3867,4.1719,4.2171,46800.0],["2012-12-26",4.2397,4.2397,4.0815,4.1239,102800.0],["2012-12-27",4.1182,4.1606,4.0475,4.1239,82400.0],["2012-12-28",4.1126,4.2511,4.1126,4.1719,86000.0],["2012-12-31",4.1634,4.3782,4.1634,4.3274,117800.0],["2013-01-02",4.48,4.5196,4.2539,4.3387,257400.0],["2013-01-03",4.3358,4.4659,4.2934,4.3952,154600.0],["2013-01-04",4.4376,4.5535,4.4376,4.5337,129000.0],["2013-01-07",4.4941,4.5394,4.4546,4.4772,133600.0],["2013-01-08",4.4489,4.4489,4.2454,4.3048,111400.0],["2013-01-09",4.3302,4.4517,4.2934,4.4489,103400.0],["2013-01-10",4.48,4.48,4.3811,4.4319,51600.0],["2013-01-11",4.4433,4.4461,4.3104,4.3104,51800.0],["2013-01-14",4.3076,4.3358,4.2511,4.2934,86600.0],["2013-01-15",4.2539,4.2652,4.0702,4.0843,82600.0],["2013-01-16",4.073,4.0758,3.9571,4.0108,55400.0],["2013-01-17",4.0391,4.0815,4.008,4.0532,49800.0],["2013-01-18",4.0419,4.0843,3.9288,4.0645,92400.0],["2013-01-22",4.0815,4.1917,4.056,4.1097,102600.0],["2013-01-23",4.0956,4.1493,4.0815,4.0928,82400.0],["2013-01-24",4.1126,4.1182,3.9967,4.0334,78400.0],["2013-01-25",4.0645,4.0673,3.9401,3.9797,87600.0],["2013-01-28",3.991,4.0815,3.9882,4.0588,85400.0],["2013-01-29",4.0447,4.1747,4.0051,4.1663,101400.0],["2013-01-30",4.1465,4.1465,3.9684,3.9854,108800.0],["2013-01-31",3.991,4.186,3.991,4.1436,258800.0],["2013-02-01",4.1493,4.3104,4.1493,4.2906,100200.0],["2013-02-04",4.2511,4.2511,4.0249,4.0532,107400.0],["2013-02-05",4.0532,4.1719,4.0532,4.1578,65800.0],["2013-02-06",4.1436,4.1889,4.0843,4.1832,48200.0],["2013-02-07",4.1719,4.1719,4.0362,4.0391,45800.0],["2013-02-08",4.0588,4.0871,3.9627,3.9854,114600.0],["2013-02-11",3.9854,4.0278,3.8808,4.0249,155800.0],["2013-02-12",4.0391,4.0843,3.991,4.0334,79200.0],["2013-02-13",4.0532,4.0532,3.9204,3.9458,44800.0],["2013-02-14",3.9514,3.9571,3.8695,3.8893,92200.0],["2013-02-15",3.926,3.9769,3.8582,3.9119,139600.0],["2013-02-19",3.9175,4.0758,3.9175,4.0645,66200.0],["2013-02-20",4.0391,4.1041,3.9204,3.9401,115000.0],["2013-02-21",3.9345,4.0475,3.926,4.0165,26800.0],["2013-02-22",4.0391,4.2821,4.0306,4.2793,93200.0],["2013-02-25",4.3104,4.3104,4.0193,4.0306,98000.0],["2013-02-26",4.0702,4.1352,4.0165,4.0702,39000.0],["2013-02-27",4.0589,4.2087,4.008,4.0362,56400.0],["2013-02-28",4.0391,4.1323,4.0362,4.073,135000.0],["2013-03-01",3.9656,4.0447,3.6914,3.926,270000.0],["2013-03-04",3.9232,3.9741,3.8695,3.9514,77800.0],["2013-03-05",3.9373,4.0843,3.9373,4.0108,111400.0],["2013-03-06",4.0419,4.1182,3.943,4.0928,86600.0],["2013-03-07",4.0815,4.1408,4.0419,4.1295,50000.0],["2013-03-08",4.186,4.2143,4.1041,4.1917,76000.0],["2013-03-11",4.1945,4.35,4.1945,4.2595,99800.0],["2013-03-12",4.2341,4.2737,4.1945,4.2652,53000.0],["2013-03-13",4.2821,4.3754,4.2426,4.2567,122600.0],["2013-03-14",4.2793,4.4348,4.2708,4.4348,76800.0],["2013-03-15",4.4348,4.4348,4.3189,4.3924,487000.0],["2013-03-18",4.3048,4.3924,4.2341,4.2567,99600.0],["2013-03-19",4.2595,4.3019,4.1691,4.2397,77400.0],["2013-03-20",4.2652,4.2963,4.2313,4.2482,87000.0],["2013-03-21",4.1917,4.2369,4.1352,4.1889,141800.0],["2013-03-22",4.2256,4.2256,4.1776,4.2143,18800.0],["2013-03-25",4.2228,4.3161,4.1352,4.2963,101000.0],["2013-03-26",4.2963,4.35,4.2511,4.3415,63800.0],["2013-03-27",4.2906,4.3161,4.2228,4.2793,47400.0],["2013-03-28",4.2906,4.35,4.1832,4.3048,164600.0],["2013-04-01",4.3076,4.3443,4.138,4.1521,96400.0],["2013-04-02",4.1945,4.2482,4.0617,4.073,85600.0],["2013-04-03",4.0956,4.1465,4.0108,4.0221,82600.0],["2013-04-04",4.0475,4.1521,3.9571,4.1408,80400.0],["2013-04-05",4.0532,4.1719,4.0447,4.1295,69400.0],["2013-04-08",4.1634,4.1719,3.9147,4.1069,175600.0],["2013-04-09",4.1295,4.1973,4.073,4.1352,51000.0],["2013-04-10",4.1663,4.4348,4.1493,4.4206,136200.0],["2013-04-11",4.4037,4.4348,4.2878,4.4037,69600.0],["2013-04-12",4.3613,4.7259,4.3019,4.7174,240800.0],["2013-04-15",4.6609,4.6637,4.2426,4.3048,108800.0],["2013-04-16",4.3726,4.3726,4.1606,4.2595,103400.0],["2013-04-17",4.1973,4.3726,4.0532,4.121,90600.0],["2013-04-18",4.1267,4.2963,4.0815,4.1832,99400.0],["2013-04-19",4.1973,4.3641,4.1634,4.3613,98400.0],["2013-04-22",4.3754,4.3924,4.1973,4.3528,236000.0],["2013-04-23",4.3952,4.5083,4.3528,4.5054,154200.0],["2013-04-24",4.4941,4.497,4.3867,4.4743,79600.0],["2013-04-25",4.48,4.6015,4.4009,4.528,114200.0],["2013-04-26",4.5139,4.6015,4.4291,4.5309,109800.0],["2013-04-29",4.5733,4.6157,4.528,4.5478,114600.0],["2013-04-30",4.5648,4.7005,4.5422,4.6326,134400.0],["2013-05-01",4.6213,4.6383,4.3245,4.3443,274600.0],["2013-05-02",4.3924,4.6581,4.3076,4.5083,120200.0],["2013-05-03",4.6468,4.6948,4.5309,4.5931,124400.0],["2013-05-06",4.6015,4.8333,4.5846,4.7626,177600.0],["2013-05-07",4.7598,4.8192,4.6326,4.805,119000.0],["2013-05-08",4.805,4.8333,4.7626,4.8107,157200.0],["2013-05-09",4.8361,4.8729,4.7316,4.8361,135400.0],["2013-05-10",4.8616,4.8672,4.7937,4.8672,31400.0],["2013-05-13",4.8701,4.8701,4.7655,4.8587,79800.0],["2013-05-14",4.8757,4.9464,4.8672,4.9407,89400.0],["2013-05-15",4.9351,4.9916,4.8955,4.9407,49000.0],["2013-05-16",4.904,4.9238,4.8333,4.8559,71800.0],["2013-05-17",4.8842,4.9464,4.8305,4.9407,97200.0],["2013-05-20",4.9011,5.034,4.8842,4.9888,82200.0],["2013-05-21",4.9746,5.034,4.8418,5.034,54400.0],["2013-05-22",5.0255,5.0623,4.7683,4.7909,113600.0],["2013-05-23",4.7513,4.9266,4.7174,4.9181,48400.0],["2013-05-24",4.8701,4.969,4.8503,4.9492,48600.0],["2013-05-28",5.0199,5.0255,4.8503,4.8814,176600.0],["2013-05-29",4.8192,4.9351,4.4517,4.5478,124400.0],["2013-05-30",4.5563,4.8079,4.4885,4.8022,105600.0],["2013-05-31",4.7429,4.7881,4.675,4.7033,141800.0],["2013-06-03",4.7542,4.9831,4.6892,4.9775,263600.0],["2013-06-04",4.9775,5.0594,4.8333,4.9775,181000.0],["2013-06-05",4.9548,4.9746,4.8474,4.8955,89000.0],["2013-06-06",4.8842,4.9464,4.7118,4.9238,117800.0],["2013-06-07",4.9859,4.9859,4.8785,4.9068,84800.0],["2013-06-10",4.952,4.9662,4.8192,4.9633,56400.0],["2013-06-11",4.8644,4.9407,4.7768,4.7796,123000.0],["2013-06-12",4.8446,4.8446,4.6807,4.7598,72600.0],["2013-06-13",4.7485,4.9464,4.7485,4.8644,115800.0],["2013-06-14",4.839,4.839,4.7231,4.7429,58600.0],["2013-06-17",4.8192,4.8898,4.5507,4.6863,200200.0],["2013-06-18",4.7146,4.887,4.6892,4.8587,64200.0],["2013-06-19",4.8672,4.8842,4.7061,4.7626,86800.0],["2013-06-20",4.6637,4.8135,4.6637,4.7796,101400.0],["2013-06-21",4.805,4.8164,4.5789,4.6496,471200.0],["2013-06-24",4.6439,4.7513,4.6044,4.6807,105800.0],["2013-06-25",4.74,4.8333,4.6637,4.8079,164200.0],["2013-06-26",4.8587,4.8587,4.6835,4.6892,84000.0],["2013-06-27",4.7485,4.8446,4.7485,4.822,59600.0],["2013-06-28",4.7881,4.839,4.7061,4.7146,1585400.0],["2013-07-01",4.7372,4.9859,4.7372,4.9775,140800.0],["2013-07-02",4.9605,5.017,4.8418,4.8983,88000.0],["2013-07-03",4.8701,4.9662,4.805,4.9011,46600.0],["2013-07-05",5.0142,5.0425,4.9492,5.0368,82200.0],["2013-07-08",5.0425,5.1386,5.017,5.1329,119000.0],["2013-07-09",5.1584,5.2601,5.0792,5.2347,114600.0],["2013-07-10",5.2545,5.3308,5.2064,5.2997,139600.0],["2013-07-11",5.3703,5.4551,5.3364,5.4156,168000.0],["2013-07-12",5.4014,5.441,5.2658,5.2771,109800.0],["2013-07-15",5.2997,5.441,5.2997,5.441,94600.0],["2013-07-16",5.4382,5.5823,5.3901,5.4664,122600.0],["2013-07-17",5.4467,5.5936,5.4127,5.4438,113000.0],["2013-07-18",5.4862,5.5286,5.3788,5.5032,100200.0],["2013-07-19",5.4834,5.6473,5.4608,5.6106,105000.0],["2013-07-22",5.6332,5.7293,5.5343,5.7067,82600.0],["2013-07-23",5.7237,5.8989,5.6869,5.8311,119200.0],["2013-07-24",5.8904,5.9102,5.7689,5.8876,173000.0],["2013-07-25",5.8876,5.9356,5.8085,5.848,158800.0],["2013-07-26",5.7661,5.7661,5.5569,5.5993,131200.0],["2013-07-29",5.5993,5.6954,5.5541,5.6304,89800.0],["2013-07-30",5.6813,5.7237,5.441,5.4806,113200.0],["2013-07-31",5.523,5.5625,5.4043,5.4467,102200.0],["2013-08-01",5.5145,5.5428,5.3449,5.5173,94400.0],["2013-08-02",5.4438,5.5512,5.4099,5.4551,71800.0],["2013-08-05",5.4749,5.5823,5.376,5.5512,134800.0],["2013-08-06",5.5088,5.6473,5.5032,5.5823,73200.0],["2013-08-07",5.571,5.7039,5.5512,5.6502,71200.0],["2013-08-08",5.6813,5.7039,5.5852,5.6417,93400.0],["2013-08-09",5.6021,5.6586,5.5343,5.588,31800.0],["2013-08-12",5.6643,5.7265,5.5767,5.653,142200.0],["2013-08-13",5.6586,5.6586,5.376,5.4014,79400.0],["2013-08-14",5.4156,5.4297,5.311,5.3619,46600.0],["2013-08-15",5.2912,5.4325,5.2403,5.2884,86800.0],["2013-08-16",5.2573,5.4071,5.1131,5.1499,151800.0],["2013-08-19",5.164,5.2742,5.1075,5.1301,110400.0],["2013-08-20",5.1301,5.311,4.9859,5.2347,75600.0],["2013-08-21",5.1668,5.2262,5.0905,5.1103,51000.0],["2013-08-22",5.1301,5.2912,5.1301,5.2601,47600.0],["2013-08-23",5.2629,5.3506,5.2092,5.311,44800.0],["2013-08-26",5.3138,5.3703,5.2205,5.2347,64400.0],["2013-08-27",5.1329,5.2205,5.017,5.0312,61800.0],["2013-08-28",5.0453,5.1555,5.0283,5.082,57200.0],["2013-08-29",5.0764,5.2827,5.0764,5.2432,83000.0],["2013-08-30",5.2234,5.2714,4.822,4.8474,169800.0],["2013-09-03",4.9464,5.0877,4.8757,5.0368,112000.0],["2013-09-04",5.051,5.0877,4.9181,4.9803,82400.0],["2013-09-05",5.0029,5.0368,4.8757,4.9068,47400.0],["2013-09-06",4.9464,4.9972,4.805,4.8983,53000.0],["2013-09-09",4.9125,5.0029,4.8418,4.9718,76000.0],["2013-09-10",5.0227,5.0736,4.9266,5.0651,100000.0],["2013-09-11",5.0679,5.116,4.9407,5.1075,49200.0],["2013-09-12",5.1075,5.2488,5.1075,5.2008,142400.0],["2013-09-13",5.2347,5.3562,5.2347,5.3336,86600.0],["2013-09-16",5.2658,5.3732,5.164,5.3562,318800.0],["2013-09-17",5.3845,5.5399,5.2488,5.3845,145400.0],["2013-09-18",5.3986,5.6106,5.3336,5.5993,490800.0],["2013-09-19",5.6417,5.7237,5.4099,5.6813,163400.0],["2013-09-20",5.7095,5.9356,5.6219,5.7887,891000.0],["2013-09-23",5.7915,6.2324,5.6756,6.1787,308200.0],["2013-09-24",6.1448,6.2098,5.9441,6.0657,241200.0],["2013-09-25",6.0628,6.4868,5.9922,6.4161,360600.0],["2013-09-26",6.4557,6.631,6.4105,6.6281,328800.0],["2013-09-27",6.5829,6.7836,6.5829,6.7723,204600.0],["2013-09-30",6.6225,6.8853,6.6225,6.8119,419000.0],["2013-10-01",6.7497,7.038,6.7497,7.0097,407400.0],["2013-10-02",6.908,7.1171,6.8656,6.9447,175200.0],["2013-10-03",6.8967,6.9871,6.7129,6.973,234800.0],["2013-10-04",6.9475,7.1171,6.8034,6.9786,194800.0],["2013-10-07",6.8712,7.2047,6.8543,7.0973,127000.0],["2013-10-08",7.0775,7.2471,7.0719,7.1058,549000.0],["2013-10-09",7.1199,7.1369,6.9532,6.9786,302400.0],["2013-10-10",7.086,7.3206,7.0662,7.2556,272600.0],["2013-10-11",7.2245,7.5496,7.2245,7.4846,243800.0],["2013-10-14",7.4082,7.6089,7.4082,7.4902,146600.0],["2013-10-15",7.4365,7.4902,7.3291,7.3941,164600.0],["2013-10-16",7.3659,7.5157,7.2528,7.3885,218400.0],["2013-10-17",7.3545,7.527,7.3376,7.4506,214000.0],["2013-10-18",7.5778,7.5976,7.2641,7.5609,266600.0],["2013-10-21",7.5524,7.7842,7.4902,7.6005,181200.0],["2013-10-22",7.6739,7.787,7.4422,7.6372,131600.0],["2013-10-23",7.6146,7.7616,7.6146,7.6655,114000.0],["2013-10-24",7.6683,7.869,7.6315,7.8237,129400.0],["2013-10-25",7.8548,7.8746,7.6061,7.7842,145200.0],["2013-10-28",7.7729,7.8718,7.7022,7.835,189200.0],["2013-10-29",7.8718,8.1431,7.869,8.1092,314600.0],["2013-10-30",8.1375,8.2392,7.9227,8.0188,260000.0],["2013-10-31",8.0357,8.1657,7.8294,7.8379,356000.0],["2013-11-01",7.7022,7.7107,6.3624,6.6734,627600.0],["2013-11-04",6.7078,7.2704,6.6906,7.1584,275800.0],["2013-11-05",7.0982,7.4512,6.9087,7.4139,146600.0],["2013-11-06",7.4885,7.655,7.3938,7.6177,173400.0],["2013-11-07",7.678,7.6923,7.4225,7.5344,272800.0],["2013-11-08",7.543,7.7497,7.543,7.6923,144400.0],["2013-11-11",7.6952,7.7554,7.3134,7.4684,193800.0],["2013-11-12",7.4569,7.6751,7.3938,7.5258,177400.0],["2013-11-13",7.4225,7.655,7.4225,7.6349,98600.0],["2013-11-14",7.6406,7.6492,7.2245,7.2445,89200.0],["2013-11-15",7.2331,7.2331,6.9231,6.9546,174000.0],["2013-11-18",6.9604,7.0551,6.8829,6.9317,121400.0],["2013-11-19",6.903,7.0063,6.5786,6.6906,312600.0],["2013-11-20",6.7021,6.8886,6.6619,6.7078,108600.0],["2013-11-21",6.7709,6.9862,6.6935,6.946,103800.0],["2013-11-22",6.9403,7.0436,6.7422,6.8398,122000.0],["2013-11-25",6.8542,7.0293,6.7451,6.7709,160400.0],["2013-11-26",6.7623,7.1326,6.7049,6.9374,245800.0],["2013-11-27",6.9604,7.1154,6.8197,7.0092,172800.0],["2013-11-29",7.0695,7.3019,7.0207,7.1699,122400.0],["2013-12-02",7.1843,7.1843,6.6504,6.659,257000.0],["2013-12-03",6.6073,6.9059,6.6073,6.7394,264200.0],["2013-12-04",6.6963,6.9231,6.3691,6.5786,219400.0],["2013-12-05",6.5614,6.8427,6.415,6.6992,227800.0],["2013-12-06",6.7939,7.1096,6.6676,6.9403,368000.0],["2013-12-09",6.946,6.9948,6.6963,6.7422,334800.0],["2013-12-10",6.7135,6.8427,6.527,6.6102,386800.0],["2013-12-11",6.593,6.7365,6.4667,6.6705,410600.0],["2013-12-12",6.6705,6.9518,6.6303,6.814,170400.0],["2013-12-13",6.8542,6.9948,6.6045,6.8628,183600.0],["2013-12-16",6.8915,6.9977,6.6647,6.9432,256800.0],["2013-12-17",6.9633,6.9633,6.7078,6.7394,253200.0],["2013-12-18",6.7279,6.8398,6.5557,6.8226,256200.0],["2013-12-19",6.8427,7.0465,6.771,6.8599,358400.0],["2013-12-20",6.8944,7.3852,6.8341,7.2675,520400.0],["2013-12-23",7.3536,7.4627,7.2589,7.345,184800.0],["2013-12-24",7.3766,7.4627,7.256,7.4168,76400.0],["2013-12-26",7.4627,7.4627,7.2445,7.2675,136200.0],["2013-12-27",7.2991,7.3565,7.0895,7.3479,151000.0],["2013-12-30",7.322,7.4225,7.2646,7.2847,181400.0],["2013-12-31",7.2847,7.4139,7.1814,7.368,190200.0],["2014-01-02",7.3479,7.3479,6.9259,7.0207,145600.0],["2014-01-03",7.0235,7.1785,6.8915,7.1412,129000.0],["2014-01-06",7.1355,7.1957,6.9374,7.0207,171200.0],["2014-01-07",7.0264,7.147,6.903,6.9633,133200.0],["2014-01-08",6.9374,7.0637,6.8915,6.9661,218400.0],["2014-01-09",6.9977,7.0034,6.7422,6.9747,176400.0],["2014-01-10",6.9805,6.9805,6.8226,6.8829,171600.0],["2014-01-13",6.8398,6.903,6.6073,6.7049,149600.0],["2014-01-14",6.7394,6.9633,6.7164,6.9087,114000.0],["2014-01-15",6.9087,7.0695,6.9059,6.9202,112000.0],["2014-01-16",6.8858,7.0178,6.8599,6.9145,65600.0],["2014-01-17",6.8972,7.147,6.8714,7.1039,154600.0],["2014-01-21",7.1269,7.1527,7.0608,7.1269,83600.0],["2014-01-22",7.1556,7.1642,7.0178,7.124,75600.0],["2014-01-23",7.0695,7.1125,6.9432,7.0235,209400.0],["2014-01-24",6.9604,7.0092,6.7566,6.9346,90200.0],["2014-01-27",6.9317,7.1757,6.7997,7.0178,151200.0],["2014-01-28",7.0006,7.0006,6.8255,6.8771,127600.0],["2014-01-29",6.8312,6.9805,6.7824,6.9231,142800.0],["2014-01-30",6.969,7.2646,6.9489,7.1297,125400.0],["2014-01-31",7.0063,7.2646,6.9259,7.2044,168000.0],["2014-02-03",7.19,7.2618,6.791,6.9546,195400.0],["2014-02-04",7.0436,7.0436,6.8743,6.946,114600.0],["2014-02-05",6.8829,6.9116,6.6935,6.8284,131000.0],["2014-02-06",6.8255,6.8743,6.7365,6.8169,130000.0],["2014-02-07",6.8255,7.0264,6.7796,7.0034,160400.0],["2014-02-10",6.9719,7.0494,6.8972,7.0379,110200.0],["2014-02-11",7.0178,7.1757,7.0178,7.0895,132200.0],["2014-02-12",7.0809,7.2359,7.0809,7.2331,91800.0],["2014-02-13",7.1412,7.4455,7.1412,7.4397,66800.0],["2014-02-14",7.4455,7.4455,7.3335,7.3823,65800.0],["2014-02-18",7.3909,7.4828,7.147,7.4053,105800.0],["2014-02-19",7.345,7.5918,7.345,7.4656,144200.0],["2014-02-20",7.4627,7.744,7.4569,7.721,66400.0],["2014-02-21",7.7497,7.8731,7.6119,7.6234,346800.0],["2014-02-24",7.6234,7.8186,7.523,7.5316,299400.0],["2014-02-25",7.5143,7.7067,7.3163,7.4397,138800.0],["2014-02-26",7.4684,7.6005,7.2503,7.523,126400.0],["2014-02-27",7.4598,7.6521,7.4598,7.6119,130800.0],["2014-02-28",7.6148,7.7354,7.4828,7.5861,207000.0],["2014-03-03",7.5373,7.7296,7.4483,7.6894,224200.0],["2014-03-04",7.7583,8.2262,7.7583,8.1056,294000.0],["2014-03-05",8.0712,8.2118,7.9879,8.186,148200.0],["2014-03-06",8.2348,8.2348,8.0023,8.1343,143200.0],["2014-03-07",8.1802,8.1802,7.8846,8.0568,129600.0],["2014-03-10",7.965,8.0769,7.876,8.0396,118800.0],["2014-03-11",8.0253,8.2176,7.8731,8.1745,219400.0],["2014-03-12",8.0999,8.4615,8.0999,8.2807,201800.0],["2014-03-13",8.3295,8.4214,8.1228,8.2061,151400.0],["2014-03-14",8.1487,8.3439,8.0884,8.3439,159200.0],["2014-03-17",8.4673,9.1935,8.4558,9.1791,522400.0],["2014-03-18",9.1848,9.6871,8.6711,9.5321,412200.0],["2014-03-19",9.492,9.4948,9.1131,9.2767,263000.0],["2014-03-20",9.2365,9.6039,9.1504,9.4891,153800.0],["2014-03-21",9.5637,9.6986,9.4317,9.601,814200.0],["2014-03-24",9.5809,9.756,9.4661,9.5494,476000.0],["2014-03-25",9.6297,9.6986,9.3571,9.4145,312800.0],["2014-03-26",8.694,9.5723,8.694,9.2738,208600.0],["2014-03-27",9.2796,9.3284,9.0385,9.1274,141400.0],["2014-03-28",9.1131,9.2336,9.0643,9.1475,201200.0],["2014-03-31",9.2279,9.3771,9.159,9.2681,213600.0],["2014-04-01",9.3083,9.4001,9.2222,9.3628,278200.0],["2014-04-02",9.3771,9.4001,9.2078,9.2451,131600.0],["2014-04-03",9.2652,9.2652,8.8375,8.9323,166200.0],["2014-04-04",8.9495,8.9495,8.4386,8.5476,198400.0],["2014-04-07",8.4788,8.5936,8.3754,8.496,119000.0],["2014-04-08",8.5333,8.9581,8.5333,8.9093,225400.0],["2014-04-09",8.8978,9.0585,8.7744,8.9925,151200.0],["2014-04-10",8.9753,8.9753,8.4788,8.5247,154000.0],["2014-04-11",8.4328,8.7112,8.3582,8.4041,87600.0],["2014-04-14",8.5132,8.5476,8.1257,8.2836,122000.0],["2014-04-15",8.341,8.4443,7.9277,8.3926,124200.0],["2014-04-16",8.4759,8.4759,7.6349,8.4013,72600.0],["2014-04-17",8.3238,8.6625,8.3238,8.5993,114600.0],["2014-04-21",8.5333,8.5964,8.384,8.473,97600.0],["2014-04-22",8.4529,8.7227,8.4271,8.6825,125600.0],["2014-04-23",8.6739,8.6739,8.3582,8.3898,89000.0],["2014-04-24",8.4874,8.5563,8.1401,8.3926,58000.0],["2014-04-25",8.3324,8.3381,7.9449,8.0425,126400.0],["2014-04-28",8.0913,8.2491,7.8329,7.965,170200.0],["2014-04-29",7.9707,8.0941,7.7985,7.8703,114400.0],["2014-04-30",7.8387,8.097,7.721,8.0453,100000.0],["2014-05-01",7.9908,8.0166,7.721,7.9621,180800.0],["2014-05-02",8.0769,8.2721,7.9707,8.1659,154800.0],["2014-05-05",8.0798,8.4271,8.054,8.2721,159600.0],["2014-05-06",8.2606,8.2606,7.8731,7.9277,147000.0],["2014-05-07",7.9047,8.0482,7.6866,7.9966,111600.0],["2014-05-08",7.9621,8.0597,7.3421,7.411,177000.0],["2014-05-09",7.3565,7.7956,7.2589,7.7354,175600.0],["2014-05-12",7.8014,8.097,7.6693,8.0224,191800.0],["2014-05-13",8.0253,8.0253,7.5804,7.6062,188600.0],["2014-05-14",7.6062,7.6693,7.368,7.4397,220600.0],["2014-05-15",7.3881,7.4598,7.2359,7.4139,202400.0],["2014-05-16",7.3967,7.4684,7.2675,7.4656,103000.0],["2014-05-19",7.3995,7.5574,7.3565,7.5,88800.0],["2014-05-20",7.5,7.523,7.2503,7.3622,189200.0],["2014-05-21",7.3967,7.4914,7.2819,7.368,88800.0],["2014-05-22",7.3708,7.5488,7.3708,7.5402,87000.0],["2014-05-23",7.5517,7.744,7.4799,7.7267,90200.0],["2014-05-27",7.7497,7.9908,7.7296,7.8559,95000.0],["2014-05-28",7.8129,7.8416,7.6349,7.7813,76400.0],["2014-05-29",7.8444,7.9506,7.7267,7.876,108600.0],["2014-05-30",7.9133,8.0367,7.7956,7.9248,78000.0],["2014-06-02",8.0281,8.1343,7.7382,7.8703,214400.0],["2014-06-03",7.8042,7.9564,7.8042,7.8645,181400.0],["2014-06-04",7.8358,8.1802,7.8215,8.0827,209600.0],["2014-06-05",8.0884,8.6108,8.0884,8.5792,200200.0],["2014-06-06",8.6538,8.7514,8.4874,8.5735,147400.0],["2014-06-09",8.5419,8.7428,8.4472,8.7227,163000.0],["2014-06-10",8.6137,8.6768,8.3639,8.3984,114800.0],["2014-06-11",8.3726,8.4271,8.0769,8.2118,69600.0],["2014-06-12",8.2176,8.2176,7.9104,8.0396,110000.0],["2014-06-13",8.0827,8.1114,7.8473,7.9994,89200.0],["2014-06-16",7.8817,7.9277,7.5775,7.853,303200.0],["2014-06-17",7.8789,7.9678,7.7497,7.8444,245400.0],["2014-06-18",7.8731,7.9219,7.6005,7.899,143200.0],["2014-06-19",7.9994,8.074,7.7641,7.8243,161600.0],["2014-06-20",7.8846,8.0597,7.8129,8.0195,843800.0],["2014-06-23",8.0281,8.2836,7.9736,8.1975,121600.0],["2014-06-24",8.1602,8.7084,8.1602,8.6424,220600.0],["2014-06-25",8.5649,8.8232,8.5419,8.7486,123600.0],["2014-06-26",8.7256,8.8318,8.6395,8.7141,68400.0],["2014-06-27",8.6337,8.8117,8.6337,8.76,278200.0],["2014-06-30",8.7629,8.8261,8.6395,8.7428,107200.0],["2014-07-01",8.8117,8.8978,8.8031,8.8519,175200.0],["2014-07-02",8.8174,8.9236,8.7801,8.8404,63600.0],["2014-07-03",8.872,8.9265,8.8347,8.9122,44600.0],["2014-07-07",8.849,8.8949,8.7342,8.806,111600.0],["2014-07-08",8.8146,8.8146,8.4558,8.5448,137000.0],["2014-07-09",8.6079,8.7457,8.5132,8.694,92200.0],["2014-07-10",8.4845,8.7572,8.4845,8.6481,165600.0],["2014-07-11",8.6251,8.8691,8.5735,8.7629,102000.0],["2014-07-14",8.8978,8.8978,8.7543,8.7744,104800.0],["2014-07-15",8.8002,8.8002,8.4357,8.4644,114400.0],["2014-07-16",8.5534,8.5763,8.341,8.4501,129800.0],["2014-07-17",8.4099,8.5103,8.2405,8.3152,148800.0],["2014-07-18",8.2864,8.5505,8.2864,8.4874,220200.0],["2014-07-21",8.43,8.4931,8.2003,8.2864,73800.0],["2014-07-22",8.3209,8.4127,8.2807,8.3152,65400.0],["2014-07-23",8.3324,8.4013,8.2692,8.2864,61200.0],["2014-07-24",8.3352,8.3496,8.0941,8.2922,111800.0],["2014-07-25",8.2003,8.2836,8.1171,8.1917,128200.0],["2014-07-28",8.209,8.2463,8.0453,8.1917,102200.0],["2014-07-29",8.2692,8.3238,8.0827,8.1401,127600.0],["2014-07-30",8.2606,8.3094,8.1917,8.2549,75800.0],["2014-07-31",8.1228,8.1458,7.9391,7.9535,154400.0],["2014-08-01",7.7497,8.2721,7.7497,8.0999,194200.0],["2014-08-04",8.1831,8.2262,7.9219,8.1343,132200.0],["2014-08-05",8.0999,8.209,7.9994,8.1286,73400.0],["2014-08-06",8.0626,8.3238,8.0281,8.1228,69200.0],["2014-08-07",8.1688,8.1688,7.8961,7.9793,117000.0],["2014-08-08",7.9621,8.054,7.9018,7.9678,88800.0],["2014-08-11",7.9506,8.1056,7.8444,7.9076,132600.0],["2014-08-12",7.8645,7.8703,7.698,7.7641,70200.0],["2014-08-13",7.787,7.899,7.721,7.899,79200.0],["2014-08-14",7.8846,8.1544,7.8645,8.0396,85200.0],["2014-08-15",8.1487,8.2204,7.8157,7.9506,111600.0],["2014-08-18",8.0913,8.1142,7.9506,8.0253,64200.0],["2014-08-19",8.0396,8.0913,7.876,7.8932,77000.0],["2014-08-20",7.8588,7.8588,7.698,7.787,45200.0],["2014-08-21",7.7612,7.9277,7.6636,7.8731,112600.0],["2014-08-22",7.8789,7.9678,7.8789,7.9076,59400.0],["2014-08-25",7.9678,8.031,7.8502,7.9564,80200.0],["2014-08-26",7.9506,8.074,7.9133,8.0109,90600.0],["2014-08-27",8.0166,8.0166,7.8473,7.8703,167800.0],["2014-08-28",7.8416,7.9277,7.7727,7.8703,53000.0],["2014-08-29",7.876,7.9506,7.7382,7.9277,90400.0],["2014-09-02",7.9277,8.031,7.7956,7.9621,97800.0],["2014-09-03",7.9793,7.9793,7.7554,7.7842,131600.0],["2014-09-04",7.8272,7.8904,7.7985,7.8272,48600.0],["2014-09-05",7.7899,7.965,7.7583,7.8703,73600.0],["2014-09-08",7.9248,8.0253,7.9047,8.0052,79200.0],["2014-09-09",8.008,8.008,7.7526,7.7985,66600.0],["2014-09-10",7.8243,7.8588,7.744,7.8129,51600.0],["2014-09-11",7.8272,7.942,7.7382,7.9219,68600.0],["2014-09-12",7.9449,8.4816,7.7641,8.4816,415000.0],["2014-09-15",8.3553,8.3553,7.7382,7.7411,123800.0],["2014-09-16",7.7411,7.7468,7.5832,7.6722,79000.0],["2014-09-17",7.6894,7.8875,7.6234,7.7468,132600.0],["2014-09-18",7.7985,7.8817,7.5832,7.678,102000.0],["2014-09-19",7.6952,7.8301,7.5603,7.6866,434000.0],["2014-09-22",7.6119,7.7755,7.5316,7.7239,104400.0],["2014-09-23",7.7181,7.787,7.5287,7.5344,151600.0],["2014-09-24",7.5775,7.6952,7.477,7.6091,148400.0],["2014-09-25",7.5775,7.6521,7.2158,7.2445,163600.0],["2014-09-26",7.3881,7.655,7.3881,7.6177,127200.0],["2014-09-29",7.5143,7.6292,7.2589,7.4455,87800.0],["2014-09-30",7.4569,7.4569,7.0953,7.1211,314400.0],["2014-10-01",7.0982,7.2991,6.8944,7.2589,207000.0],["2014-10-02",7.2819,7.5201,7.2704,7.4828,77600.0],["2014-10-03",7.6234,7.6866,7.3823,7.3995,86800.0],["2014-10-06",7.3967,7.3967,7.1584,7.1986,105200.0],["2014-10-07",7.1383,7.3192,7.0838,7.2101,115000.0],["2014-10-08",7.213,7.2445,7.0838,7.1613,193600.0],["2014-10-09",7.1757,7.1757,6.9317,6.9374,106400.0],["2014-10-10",6.8657,7.2302,6.7939,6.9948,149800.0],["2014-10-13",7.0235,7.2732,6.9432,7.0321,170600.0],["2014-10-14",7.1383,7.3163,7.0608,7.1843,153200.0],["2014-10-15",7.0436,7.1957,6.8169,7.1068,194400.0],["2014-10-16",6.9604,7.279,6.9546,7.1929,87800.0],["2014-10-17",7.2273,7.2273,7.0321,7.0379,131600.0],["2014-10-20",7.0149,7.213,7.0006,7.167,120600.0],["2014-10-21",7.2302,7.3909,7.0781,7.2732,165400.0],["2014-10-22",7.2618,7.4426,7.2532,7.3106,131600.0],["2014-10-23",7.3565,7.4627,7.2991,7.3507,248200.0],["2014-10-24",7.368,7.3938,7.2331,7.2819,89400.0],["2014-10-27",7.2044,7.3364,7.1326,7.167,119600.0],["2014-10-28",7.1757,7.5804,7.1757,7.5631,261400.0],["2014-10-29",7.5689,7.7411,7.2761,7.6636,91200.0],["2014-10-30",7.6665,7.8473,7.5344,7.678,135000.0],["2014-10-31",7.9506,8.5821,7.7009,8.4931,601600.0],["2014-11-03",8.4931,8.6389,8.2977,8.3735,225000.0],["2014-11-04",8.3735,8.4931,8.3094,8.3969,147800.0],["2014-11-05",8.4377,8.4377,8.1548,8.2889,122800.0],["2014-11-06",8.3327,8.3706,8.1489,8.3356,78200.0],["2014-11-07",8.3094,8.3823,8.1781,8.286,130600.0],["2014-11-10",8.2685,8.4406,8.2539,8.3152,127000.0],["2014-11-11",8.3152,8.3414,8.1548,8.1664,111000.0],["2014-11-12",8.1373,8.3969,8.1139,8.3123,95600.0],["2014-11-13",8.3444,8.4056,8.1869,8.2364,71400.0],["2014-11-14",8.2569,8.3006,8.1956,8.2248,109000.0],["2014-11-17",8.2219,8.3677,7.8748,8.3444,1631000.0],["2014-11-18",8.4085,8.636,8.3706,8.5573,139400.0],["2014-11-19",8.5077,8.6885,8.3706,8.601,126000.0],["2014-11-20",8.5369,8.8927,8.5369,8.8781,106400.0],["2014-11-21",9.0298,9.0298,8.741,8.8518,124600.0],["2014-11-24",8.8752,8.9948,8.7964,8.951,74200.0],["2014-11-25",8.986,9.0064,8.7964,8.8489,105200.0],["2014-11-26",8.8256,8.951,8.8256,8.916,44200.0],["2014-11-28",8.9393,8.9831,8.6331,8.6419,61200.0],["2014-12-01",8.6477,8.6506,8.4085,8.4231,125400.0],["2014-12-02",8.4202,8.7206,8.4202,8.6856,94600.0],["2014-12-03",8.706,8.8898,8.6098,8.8081,91400.0],["2014-12-04",8.8052,8.8927,8.7206,8.7556,77400.0],["2014-12-05",8.741,9.0823,8.741,8.9539,105600.0],["2014-12-08",8.8985,8.9948,8.7789,8.8081,73800.0],["2014-12-09",8.7527,9.0735,8.5223,9.0618,112400.0],["2014-12-10",9.0531,9.091,8.4931,8.5485,172200.0],["2014-12-11",8.6156,8.9802,8.6156,8.7498,131000.0],["2014-12-12",8.6156,8.6156,8.3531,8.4114,88000.0],["2014-12-15",8.4785,8.5223,8.3123,8.3444,98200.0],["2014-12-16",8.3035,8.5748,8.2656,8.4377,105800.0],["2014-12-17",8.4377,8.9218,8.4377,8.8431,157600.0],["2014-12-18",8.9918,9.2106,8.9277,9.1406,129600.0],["2014-12-19",9.0998,9.2893,8.8781,9.1698,569400.0],["2014-12-22",9.1843,9.2864,9.0356,9.1231,101800.0],["2014-12-23",9.2077,9.2427,8.8898,9.0327,107200.0],["2014-12-24",9.0793,9.231,8.916,9.1231,64200.0],["2014-12-26",9.196,9.3068,9.1143,9.2223,65200.0],["2014-12-29",9.2514,9.3331,9.2048,9.3302,97600.0],["2014-12-30",9.2602,9.2923,9.1785,9.2398,65800.0],["2014-12-31",9.266,9.266,9.0852,9.1143,271400.0],["2015-01-02",9.2164,9.2485,8.8956,9.1523,90400.0],["2015-01-05",9.0735,9.2252,9.056,9.1085,126800.0],["2015-01-06",9.1056,9.1056,8.7643,8.8577,116600.0],["2015-01-07",8.9539,9.021,8.8606,8.9948,87200.0],["2015-01-08",9.0531,9.1873,9.0385,9.1027,61600.0],["2015-01-09",9.0735,9.1143,8.8868,8.9043,39000.0],["2015-01-12",8.9043,9.2048,8.7498,9.1668,106000.0],["2015-01-13",9.2689,9.5664,9.0356,9.2018,153000.0],["2015-01-14",9.0939,9.3477,9.0939,9.2893,71400.0],["2015-01-15",9.3477,9.3477,9.1318,9.1464,70200.0],["2015-01-16",9.1143,9.6043,9.1085,9.4556,156000.0],["2015-01-20",9.4993,9.5664,9.1756,9.3622,74600.0],["2015-01-21",9.3156,9.546,9.2835,9.4089,94800.0],["2015-01-22",9.5256,9.7297,9.3681,9.6889,101600.0],["2015-01-23",9.6627,9.7531,9.4702,9.5139,79800.0],["2015-01-26",9.4789,9.6947,9.2602,9.6189,126000.0],["2015-01-27",9.4877,9.6539,9.3622,9.4089,128600.0],["2015-01-28",9.4818,9.4818,9.1173,9.196,68600.0],["2015-01-29",9.2689,9.3068,9.0093,9.2077,101600.0],["2015-01-30",9.1202,9.2689,8.6069,8.6652,124000.0],["2015-02-02",8.4669,8.5631,8.0235,8.3123,346800.0],["2015-02-03",8.3064,8.6185,8.3006,8.4698,176600.0],["2015-02-04",8.4552,8.6739,8.3852,8.4435,71400.0],["2015-02-05",8.5106,8.7498,8.4727,8.671,79000.0],["2015-02-06",8.6885,8.8139,8.5923,8.6798,73800.0],["2015-02-09",8.6739,8.8198,8.5106,8.5777,140800.0],["2015-02-10",8.6681,8.7498,8.4669,8.6739,81400.0],["2015-02-11",8.6564,8.7468,8.5573,8.6448,32400.0],["2015-02-12",8.7352,8.7877,8.6244,8.7469,62400.0],["2015-02-13",8.7585,8.8927,8.6652,8.8548,89800.0],["2015-02-17",8.8664,8.8898,8.7002,8.8052,38200.0],["2015-02-18",8.7614,8.8023,8.6302,8.7556,49600.0],["2015-02-19",8.7323,8.7993,8.5398,8.6389,107000.0],["2015-02-20",8.6623,8.7323,8.4814,8.6652,126800.0],["2015-02-23",8.6594,8.6594,8.3706,8.5777,93600.0],["2015-02-24",8.5923,8.6098,8.4348,8.496,49000.0],["2015-02-25",8.5077,8.5952,8.4348,8.5369,38200.0],["2015-02-26",8.5456,8.6944,8.5164,8.6506,119600.0],["2015-02-27",8.7119,8.8956,8.3123,8.4844,205600.0],["2015-03-02",8.5223,8.636,8.4698,8.5952,69800.0],["2015-03-03",8.5398,8.7468,8.4669,8.6477,81400.0],["2015-03-04",8.6039,8.6506,8.4727,8.5456,108000.0],["2015-03-05",8.531,8.7439,8.3648,8.4406,55000.0],["2015-03-06",8.5602,8.5602,8.1985,8.2656,162000.0],["2015-03-09",8.3064,8.3502,8.2219,8.2598,46200.0],["2015-03-10",8.1548,8.3794,8.0585,8.1169,69000.0],["2015-03-11",8.1052,8.3327,8.1052,8.2014,87600.0],["2015-03-12",8.2977,8.5602,8.2714,8.5514,118400.0],["2015-03-13",8.5164,8.7498,8.5019,8.6477,98400.0],["2015-03-16",8.7381,8.9948,8.7002,8.9889,148200.0],["2015-03-17",8.9364,9.0968,8.9248,9.0064,142200.0],["2015-03-18",9.0064,9.2806,8.9977,9.2281,109000.0],["2015-03-19",9.2339,9.6247,9.2164,9.6043,153000.0],["2015-03-20",9.6422,9.8231,9.3156,9.5052,1188200.0],["2015-03-23",9.5052,9.6831,9.3331,9.5577,128800.0],["2015-03-24",9.5197,9.5868,9.301,9.4118,116400.0],["2015-03-25",9.4322,9.5664,9.1231,9.1493,126000.0],["2015-03-26",9.1523,9.3243,9.0443,9.196,87400.0],["2015-03-27",9.2048,9.301,9.0793,9.2543,108200.0],["2015-03-30",9.2835,9.3564,9.1873,9.2835,91400.0],["2015-03-31",9.2485,9.2485,9.021,9.0881,75400.0],["2015-04-01",9.0239,9.7852,9.0239,9.6889,359800.0],["2015-04-02",9.7093,10.2051,9.6247,10.0535,260000.0],["2015-04-06",10.0185,10.3072,9.6102,9.6802,265400.0],["2015-04-07",9.7181,9.791,9.4293,9.6306,228600.0],["2015-04-08",9.6189,9.8114,9.5547,9.7822,107000.0],["2015-04-09",9.826,9.9077,9.6656,9.9018,98200.0],["2015-04-10",9.9835,10.0914,9.9077,9.9864,154600.0],["2015-04-13",9.9893,10.1876,9.9193,10.1147,131800.0],["2015-04-14",10.1264,10.3539,9.966,10.2285,129800.0],["2015-04-15",10.2285,10.4939,10.2022,10.3451,121400.0],["2015-04-16",10.3597,10.5989,10.3364,10.5085,211800.0],["2015-04-17",10.386,10.386,10.0651,10.176,148600.0],["2015-04-20",10.2139,10.5056,10.2139,10.351,99800.0],["2015-04-21",10.4385,10.4939,10.351,10.4501,117200.0],["2015-04-22",10.3918,10.4793,10.1264,10.3889,58600.0],["2015-04-23",10.3918,10.4997,10.3597,10.4706,92400.0],["2015-04-24",10.4414,10.5551,10.3451,10.4472,127200.0],["2015-04-27",10.4735,10.7185,10.2693,10.316,167400.0],["2015-04-28",10.2956,10.9576,10.2781,10.733,199400.0],["2015-04-29",10.6805,10.841,10.4531,10.4822,98600.0],["2015-04-30",10.4122,10.4356,10.0156,10.0506,241800.0],["2015-05-01",10.0389,10.1643,9.8464,10.0185,156800.0],["2015-05-04",10.9314,10.9314,9.8406,9.8639,243800.0],["2015-05-05",9.8639,10.0039,9.6247,9.8785,189600.0],["2015-05-06",9.616,9.6568,9.1435,9.4031,183400.0],["2015-05-07",9.3418,9.4264,9.0385,9.1523,167400.0],["2015-05-08",9.2018,9.3156,9.0414,9.1931,133800.0],["2015-05-11",9.196,9.3331,9.0968,9.3039,199000.0],["2015-05-12",9.2485,9.2602,8.9539,9.1756,81200.0],["2015-05-13",9.1873,9.1873,9.0298,9.0968,101800.0],["2015-05-14",9.1552,9.1785,8.9685,9.0998,435200.0],["2015-05-15",9.0968,9.2223,8.951,9.2018,112200.0],["2015-05-18",9.0998,9.2893,9.0618,9.2368,104600.0],["2015-05-19",9.2631,9.3681,9.0881,9.301,124400.0],["2015-05-20",9.1523,9.3331,9.1027,9.3156,138200.0],["2015-05-21",9.2893,9.4293,9.2689,9.3214,109000.0],["2015-05-22",9.2777,9.3068,9.0123,9.2193,101800.0],["2015-05-26",9.1435,9.4643,9.1143,9.4439,191200.0],["2015-05-27",9.4206,9.5197,9.2106,9.4235,99200.0],["2015-05-28",9.371,9.3943,9.1989,9.2106,151200.0],["2015-05-29",9.2077,9.2602,9.0443,9.1668,156600.0],["2015-06-01",9.1902,9.2952,8.7731,9.021,295800.0],["2015-06-02",8.9977,9.3272,8.8168,9.2893,208800.0],["2015-06-03",9.3448,9.5052,9.0268,9.3885,143200.0],["2015-06-04",9.3068,9.4527,9.1523,9.2806,85400.0],["2015-06-05",9.2893,9.3914,8.9977,9.3827,133800.0],["2015-06-08",9.3972,9.4585,9.2777,9.371,83800.0],["2015-06-09",9.3418,9.4002,9.2514,9.3273,106400.0],["2015-06-10",9.3972,9.7239,9.3972,9.6422,112200.0],["2015-06-11",9.6247,9.7677,9.2427,9.4877,121600.0],["2015-06-12",9.4906,9.6802,9.4789,9.4818,88800.0],["2015-06-15",9.3885,9.3885,8.9423,9.0093,174800.0],["2015-06-16",8.9685,9.2543,8.9277,9.2193,123800.0],["2015-06-17",9.2806,9.2806,9.0298,9.161,115400.0],["2015-06-18",9.2252,9.4993,9.1435,9.4381,126000.0],["2015-06-19",9.4672,9.4789,9.3068,9.4002,656600.0],["2015-06-22",9.5197,9.7852,9.511,9.7677,134600.0],["2015-06-23",9.826,9.9631,9.756,9.9456,159600.0],["2015-06-24",9.8785,9.966,9.7589,9.8785,122000.0],["2015-06-25",9.8552,10.0447,9.8552,10.0068,81800.0],["2015-06-26",10.0593,10.0826,9.7764,9.9747,361600.0],["2015-06-29",9.9718,10.1001,9.7006,9.7268,115600.0],["2015-06-30",9.7764,10.0214,9.7152,9.9835,202800.0],["2015-07-01",10.0564,10.106,9.9193,10.0797,165200.0],["2015-07-02",10.106,10.1731,9.9456,10.0914,82400.0],["2015-07-06",9.9776,10.2081,9.9164,10.1993,214400.0],["2015-07-07",10.1847,10.3597,9.9631,10.3364,166400.0],["2015-07-08",10.211,10.2518,9.7589,9.9456,120000.0],["2015-07-09",10.0797,10.3393,9.8172,9.9543,128600.0],["2015-07-10",10.0826,10.1322,9.931,9.9806,88600.0],["2015-07-13",9.9747,10.1264,9.9252,10.1147,126800.0],["2015-07-14",10.1235,10.2518,9.9456,10.1731,88200.0],["2015-07-15",10.1526,10.1789,9.9747,10.0389,91200.0],["2015-07-16",10.0651,10.2226,10.0389,10.2022,105800.0],["2015-07-17",10.2431,10.2751,10.0156,10.1322,160400.0],["2015-07-20",10.1176,10.1964,9.9456,10.0564,176800.0],["2015-07-21",10.0272,10.1118,9.7735,9.8056,73200.0],["2015-07-22",9.7793,9.826,9.6481,9.7531,44000.0],["2015-07-23",9.7356,9.9368,9.6772,9.7618,89200.0],["2015-07-24",9.7268,9.7531,9.5343,9.616,84400.0],["2015-07-27",9.5927,9.6072,9.3972,9.4702,85000.0],["2015-07-28",9.4847,9.5927,9.2543,9.4322,156200.0],["2015-07-29",9.4352,9.5577,9.2689,9.4877,81600.0],["2015-07-30",9.4089,9.4731,9.2689,9.2923,133400.0],["2015-07-31",9.2135,10.5639,9.1435,10.0272,266400.0],["2015-08-03",10.0418,10.351,9.861,10.1526,123400.0],["2015-08-04",10.2081,10.4122,10.0097,10.2897,250000.0],["2015-08-05",10.3918,10.4881,10.2314,10.3568,109800.0],["2015-08-06",10.4093,10.4822,10.2635,10.3656,118000.0],["2015-08-07",10.281,10.4239,10.2635,10.3597,144000.0],["2015-08-10",10.4268,10.7185,10.3189,10.5201,175800.0],["2015-08-11",10.7301,12.8913,10.7301,12.4772,535800.0],["2015-08-12",12.4305,12.5209,11.9288,11.9609,276400.0],["2015-08-13",11.9843,12.3518,11.9288,12.0105,158000.0],["2015-08-14",11.958,12.2613,11.958,12.1884,152600.0],["2015-08-17",12.1884,12.2497,12.0805,12.1622,168400.0],["2015-08-18",12.0922,12.2409,12.0922,12.1622,110200.0],["2015-08-19",12.0543,12.1855,11.9318,12.1126,121200.0],["2015-08-20",11.9638,12.1359,11.7364,11.748,171600.0],["2015-08-21",11.5205,12.0193,11.5205,11.7189,235800.0],["2015-08-24",11.2055,11.8851,11.083,11.1122,286000.0],["2015-08-25",11.5555,11.5555,10.7272,10.9168,245400.0],["2015-08-26",11.1443,11.5205,10.9489,11.4855,177800.0],["2015-08-27",11.783,11.9347,11.4097,11.5934,190600.0],["2015-08-28",11.5001,11.6314,11.3718,11.5089,127000.0],["2015-08-31",11.5118,11.7772,11.2697,11.2843,249000.0],["2015-09-01",11.1297,11.4418,11.1297,11.2289,250200.0],["2015-09-02",11.3426,11.7247,11.2405,11.7247,178600.0],["2015-09-03",11.7509,11.9522,11.4593,11.5643,129000.0],["2015-09-04",11.3805,11.7043,11.3805,11.6372,80400.0],["2015-09-08",11.7859,11.9609,11.6139,11.8093,144200.0],["2015-09-09",11.9376,12.0543,11.5555,11.6634,161000.0],["2015-09-10",11.5789,11.7509,11.4301,11.5234,111800.0],["2015-09-11",11.4214,11.5934,11.3339,11.5789,112600.0],["2015-09-14",11.5789,11.8122,11.3047,11.4564,178600.0],["2015-09-15",11.5147,11.6955,11.3776,11.5322,176600.0],["2015-09-16",11.5701,12.3372,11.3864,11.8559,466800.0],["2015-09-17",11.8151,12.0718,11.6168,11.9259,184000.0],["2015-09-18",11.7159,12.0922,11.3659,11.4709,646000.0],["2015-09-21",11.5818,12.1622,11.5789,12.0893,267600.0],["2015-09-22",11.9872,12.5413,11.9201,12.2322,304800.0],["2015-09-23",12.3109,12.7455,12.2643,12.6726,163600.0],["2015-09-24",12.6492,12.8184,12.5034,12.7076,201600.0],["2015-09-25",12.8184,12.8884,12.4363,12.5326,312200.0],["2015-09-28",12.5792,12.5792,11.9813,12.1972,208800.0],["2015-09-29",12.1651,12.3518,12.0455,12.2905,164600.0],["2015-09-30",12.3576,12.6405,12.2322,12.4859,311600.0],["2015-10-01",12.4684,12.6055,11.9638,12.0484,230200.0],["2015-10-02",11.9347,12.1126,11.4505,12.0397,136000.0],["2015-10-05",12.1359,12.4947,12.0922,12.4247,161200.0],["2015-10-06",12.4072,12.6201,12.2993,12.3372,141400.0],["2015-10-07",12.448,12.6201,12.1622,12.6172,205800.0],["2015-10-08",12.5705,12.6288,12.4072,12.6142,141800.0],["2015-10-09",12.6813,12.8359,12.3838,12.5617,335600.0],["2015-10-12",12.6201,12.8213,12.4305,12.7251,94800.0],["2015-10-13",12.6463,12.833,12.6376,12.7367,146000.0],["2015-10-14",12.7805,12.8359,12.5092,12.5297,155400.0],["2015-10-15",12.6084,13.3696,12.5501,13.3171,262800.0],["2015-10-16",13.3726,13.6088,13.2326,13.4659,215800.0],["2015-10-19",13.4396,13.7925,13.3288,13.4863,208400.0],["2015-10-20",13.6438,13.9063,13.6146,13.7605,139400.0],["2015-10-21",13.7692,13.8071,13.5301,13.5446,124000.0],["2015-10-22",13.5971,13.9384,13.5476,13.7955,164200.0],["2015-10-23",14.0055,14.0055,13.6817,13.8013,123800.0],["2015-10-26",13.813,13.8538,13.5184,13.5913,132600.0],["2015-10-27",13.4746,13.6992,13.2267,13.3813,205800.0],["2015-10-28",13.6321,14.1396,13.4251,14.1163,172000.0],["2015-10-29",14.0259,14.1192,13.4484,13.5067,187800.0],["2015-10-30",13.4834,14.4692,13.4455,13.6467,212400.0],["2015-11-02",13.6905,14.3,13.6905,14.0988,219000.0],["2015-11-03",14.1047,14.3875,13.7482,14.034,593400.0],["2015-11-04",14.0693,14.629,13.8484,13.981,221400.0],["2015-11-05",13.9839,14.0222,13.7571,13.9456,253800.0],["2015-11-06",13.8896,14.2814,13.7099,14.2785,143600.0],["2015-11-09",14.2785,14.2785,13.7512,13.9633,146000.0],["2015-11-10",13.8572,14.3639,13.8572,14.358,212200.0],["2015-11-11",14.4346,14.7263,14.1489,14.2873,167200.0],["2015-11-12",14.1695,14.4876,14.0134,14.467,278000.0],["2015-11-13",14.358,14.629,14.1518,14.5583,248600.0],["2015-11-16",14.5966,14.5966,14.0546,14.1813,229400.0],["2015-11-17",14.1842,14.2284,13.9161,13.925,225400.0],["2015-11-18",13.9338,14.741,13.7777,14.6526,297600.0],["2015-11-19",14.5318,14.9442,13.7217,14.9295,278400.0],["2015-11-20",15.0267,15.1239,14.7822,14.8235,133400.0],["2015-11-23",14.8294,14.9708,14.7734,14.8942,109000.0],["2015-11-24",15.0444,15.0444,14.7439,14.9148,77400.0],["2015-11-25",14.9384,14.9384,14.4759,14.5613,133600.0],["2015-11-27",14.5878,14.738,14.4759,14.7086,59400.0],["2015-11-30",14.7911,14.8912,14.2137,14.2225,559400.0],["2015-12-01",14.2372,14.3345,14.0399,14.252,154600.0],["2015-12-02",14.2638,14.3168,14.0575,14.1076,160000.0],["2015-12-03",14.1076,14.3227,13.7777,13.8867,169200.0],["2015-12-04",13.8926,14.1665,13.8926,14.0634,115000.0],["2015-12-07",14.0782,14.0782,13.7689,13.9014,131800.0],["2015-12-08",13.7247,14.3845,13.489,14.0782,198400.0],["2015-12-09",14.0458,14.0605,13.6716,13.7247,90600.0],["2015-12-10",13.6569,13.6893,13.3947,13.4124,159200.0],["2015-12-11",13.1856,13.595,12.8645,12.9205,208800.0],["2015-12-14",12.8232,12.9293,12.6995,12.8291,239400.0],["2015-12-15",12.8969,13.2268,12.888,13.053,213000.0],["2015-12-16",13.1767,13.1767,12.8409,13.1296,139000.0],["2015-12-17",13.1767,13.2121,12.9057,13.0,96000.0],["2015-12-18",12.9263,12.947,12.4638,12.62,632000.0],["2015-12-21",12.6082,12.9558,12.5905,12.8232,154200.0],["2015-12-22",12.8173,12.8822,12.5611,12.8615,99600.0],["2015-12-23",12.9057,13.1178,12.8498,12.9941,149000.0],["2015-12-24",12.9853,13.1237,12.8792,12.9352,46400.0],["2015-12-28",12.8291,12.9234,12.7673,12.8792,93800.0],["2015-12-29",12.9263,13.0118,12.8586,12.9794,107600.0],["2015-12-30",12.997,13.1797,12.9381,13.056,127600.0],["2015-12-31",13.056,13.056,12.6583,12.6818,145200.0],["2016-01-04",12.4138,13.2386,12.0691,12.1604,268800.0],["2016-01-05",12.1369,12.2135,11.6832,12.1486,129000.0],["2016-01-06",11.9248,13.2386,11.9248,12.237,179000.0],["2016-01-07",12.0485,13.1797,11.9071,12.019,163300.0],["2016-01-08",12.0897,12.9558,11.8953,11.9424,219100.0],["2016-01-11",11.9012,12.4668,11.3002,11.9542,337100.0],["2016-01-12",12.0897,12.1192,11.6891,11.9837,238400.0],["2016-01-13",12.0544,12.3313,11.9071,12.0956,232900.0],["2016-01-14",12.2783,12.9322,12.1015,12.3902,155700.0],["2016-01-15",12.0249,12.8969,11.7775,12.1428,134600.0],["2016-01-19",12.2724,12.7614,12.0308,12.5375,225300.0],["2016-01-20",12.3313,12.6082,11.8658,12.3372,227300.0],["2016-01-21",12.3018,12.3961,12.0308,12.2017,194000.0],["2016-01-22",12.3902,12.6494,12.0897,12.6141,176700.0],["2016-01-25",12.567,13.109,12.5375,12.8262,185500.0],["2016-01-26",12.944,13.327,12.8969,13.0736,157400.0],["2016-01-27",13.0619,14.1224,12.6377,13.0088,172200.0],["2016-01-28",13.1031,13.4212,12.838,12.944,135000.0],["2016-01-29",12.9912,13.704,12.9794,13.5391,280700.0],["2016-02-01",13.4095,13.545,12.9735,13.2033,146500.0],["2016-02-02",13.0736,13.1974,12.6553,12.9558,144000.0],["2016-02-03",13.0147,13.2268,12.8026,13.1561,140700.0],["2016-02-04",13.1797,13.3741,12.8969,12.9735,112200.0],["2016-02-05",12.9381,13.0442,12.5728,12.5787,167500.0],["2016-02-08",12.4786,12.673,12.131,12.6082,137900.0],["2016-02-09",12.4373,12.6023,12.1545,12.4727,113200.0],["2016-02-10",12.5316,12.8498,12.2429,12.6259,134200.0],["2016-02-11",12.402,13.0147,12.3136,12.9322,124100.0],["2016-02-12",13.056,13.0854,12.6553,12.9028,98700.0],["2016-02-16",13.0147,13.0147,12.1074,12.7849,100700.0],["2016-02-17",12.838,13.056,12.673,12.8733,145800.0],["2016-02-18",12.8615,13.1502,12.7437,12.9794,95200.0],["2016-02-19",12.9617,13.1915,12.7319,13.0029,90700.0],["2016-02-22",13.109,13.2563,12.9322,13.0501,98200.0],["2016-02-23",13.056,13.8808,13.0029,13.4212,104600.0],["2016-02-24",13.433,13.545,13.215,13.4802,82300.0],["2016-02-25",13.5096,14.0104,13.3682,13.8749,128800.0],["2016-02-26",14.14,14.14,12.6612,13.4861,211500.0],["2016-02-29",13.598,14.358,13.598,14.2343,235800.0],["2016-03-01",14.3757,14.5701,14.1459,14.5524,159200.0],["2016-03-02",14.5524,14.8883,14.2048,14.8411,182400.0],["2016-03-03",14.9177,14.9825,14.2343,14.3403,178300.0],["2016-03-04",14.3286,14.5348,14.1872,14.5289,144900.0],["2016-03-07",14.5642,14.7174,13.8985,14.0988,155900.0],["2016-03-08",13.9456,14.3934,13.8572,14.1754,119700.0],["2016-03-09",14.2873,14.6997,14.2579,14.6821,188100.0],["2016-03-10",14.7233,14.7763,14.1754,14.4817,96800.0],["2016-03-11",14.5937,14.794,14.4405,14.6467,101000.0],["2016-03-14",14.7351,14.8529,14.4346,14.5583,141000.0],["2016-03-15",14.4759,14.7233,14.4346,14.5878,94800.0],["2016-03-16",14.5583,15.3125,14.5583,15.0356,187900.0],["2016-03-17",15.1063,15.4598,14.9001,15.3596,109900.0],["2016-03-18",15.4951,15.4951,14.9649,15.1298,299500.0],["2016-03-21",14.8942,15.1063,14.6703,14.8588,130200.0],["2016-03-22",14.8411,15.2889,14.6821,15.2241,100900.0],["2016-03-23",15.23,15.554,14.9472,15.1593,139600.0],["2016-03-24",15.0532,15.2182,14.8883,15.0886,87700.0],["2016-03-28",15.2005,15.2948,14.9354,15.0179,165600.0],["2016-03-29",14.9354,15.9016,14.9177,15.884,153500.0],["2016-03-30",15.9075,16.0018,15.5246,15.9429,110100.0],["2016-03-31",16.043,16.2198,15.6954,15.7602,148300.0],["2016-04-01",15.6247,16.3376,15.5953,16.32,151500.0],["2016-04-04",16.2964,16.2964,15.7956,16.043,144100.0],["2016-04-05",15.8133,15.99,15.5776,15.6365,117700.0],["2016-04-06",15.6071,15.6837,15.3832,15.6306,103100.0],["2016-04-07",15.6306,15.6306,15.2712,15.3125,246000.0],["2016-04-08",15.4126,15.6542,15.1357,15.6424,150700.0],["2016-04-11",15.8427,15.8545,15.336,15.3655,109500.0],["2016-04-12",15.448,15.7367,15.2595,15.3773,137100.0],["2016-04-13",15.5187,15.719,15.2712,15.719,155100.0],["2016-04-14",15.6601,15.7779,15.3419,15.6719,93200.0],["2016-04-15",15.5835,15.8251,15.501,15.7308,83300.0],["2016-04-18",15.8251,15.8899,15.6954,15.772,98400.0],["2016-04-19",15.8781,16.3082,15.7485,16.1137,85600.0],["2016-04-20",16.1727,16.261,15.937,15.9606,56900.0],["2016-04-21",15.9547,15.9547,15.5187,15.554,102100.0],["2016-04-22",15.6778,16.2905,15.6778,16.2375,141200.0],["2016-04-25",16.2669,16.3023,15.9252,16.0018,111400.0],["2016-04-26",15.9311,16.4672,15.9075,16.4024,140400.0],["2016-04-27",16.479,16.591,16.208,16.3494,99100.0],["2016-04-28",16.2787,16.5438,16.2787,16.4083,161700.0],["2016-04-29",16.2021,17.0859,16.0607,16.9032,216100.0],["2016-05-02",17.0505,18.0462,16.9209,18.0109,235200.0],["2016-05-03",17.9814,18.223,17.7045,18.111,242300.0],["2016-05-04",18.1051,18.1817,17.8459,17.9519,149300.0],["2016-05-05",17.9696,18.0168,17.7281,17.7516,99900.0],["2016-05-06",17.7516,17.8459,17.2449,17.8341,96300.0],["2016-05-09",17.9696,18.0698,17.6397,17.8459,121200.0],["2016-05-10",17.8577,18.0521,17.7104,18.0344,119900.0],["2016-05-11",18.0521,18.382,17.8223,17.8341,112500.0],["2016-05-12",17.9048,18.2819,17.7281,18.0933,107100.0],["2016-05-13",18.0875,18.0875,17.3863,17.4335,150000.0],["2016-05-16",17.4688,17.7281,17.4335,17.4924,141500.0],["2016-05-17",17.5631,17.569,16.8031,16.9857,254100.0],["2016-05-18",16.9857,17.6456,16.9621,17.2921,133900.0],["2016-05-19",17.1742,17.3687,16.75,17.2214,111100.0],["2016-05-20",17.2626,17.5984,17.2449,17.457,105200.0],["2016-05-23",17.5631,17.675,17.4217,17.4335,79300.0],["2016-05-24",17.5395,17.9991,17.4394,17.9519,132200.0],["2016-05-25",18.0462,18.494,17.7811,18.3231,150900.0],["2016-05-26",18.4645,18.5824,18.3054,18.4586,194800.0],["2016-05-27",18.5352,18.7768,18.3113,18.4351,123000.0],["2016-05-31",18.6354,19.0773,18.4645,18.8475,325600.0],["2016-06-01",18.8652,18.9418,18.4174,18.8004,220400.0],["2016-06-02",18.7945,19.6664,18.7002,19.637,213700.0],["2016-06-03",19.7253,20.1436,19.4367,20.1201,258900.0],["2016-06-06",20.2674,20.5443,20.0965,20.3086,260800.0],["2016-06-07",20.4618,21.1335,20.344,20.9685,257200.0],["2016-06-08",21.0038,21.3338,20.9214,21.322,210000.0],["2016-06-09",20.615,20.6209,19.1597,20.0965,490700.0],["2016-06-10",19.7371,20.1908,19.4897,19.8962,249900.0],["2016-06-13",19.9198,20.2497,19.8726,20.1731,195000.0],["2016-06-14",20.1201,20.5443,19.9374,20.4618,202700.0],["2016-06-15",20.615,20.8035,20.3793,20.4206,147300.0],["2016-06-16",20.2909,21.104,20.2615,21.104,317300.0],["2016-06-17",21.0804,21.0863,20.1849,20.4736,1221700.0],["2016-06-20",20.5914,21.2572,20.4323,21.0038,277100.0],["2016-06-21",21.1924,21.2454,20.7446,21.0215,147100.0],["2016-06-22",21.1806,21.4045,20.8565,20.9096,172900.0],["2016-06-23",21.1806,21.6342,21.104,21.54,196000.0],["2016-06-24",20.6032,21.4457,20.3204,21.1924,618900.0],["2016-06-27",21.1924,21.6578,21.0981,21.2749,346900.0],["2016-06-28",21.6814,22.0172,21.4516,21.5105,241400.0],["2016-06-29",21.6814,22.3884,21.6814,22.2941,184800.0],["2016-06-30",22.6299,23.0424,22.3471,23.0129,418000.0],["2016-07-01",23.0483,23.1897,22.2705,22.8892,253600.0],["2016-07-05",22.8833,23.5373,22.7949,23.1897,257300.0],["2016-07-06",23.1955,23.4842,22.7772,23.1661,181500.0],["2016-07-07",23.0306,23.3252,22.9186,23.2014,194900.0],["2016-07-08",23.3487,24.1146,23.2721,24.0616,268800.0],["2016-07-11",24.0322,24.5506,23.8908,24.5447,296600.0],["2016-07-12",24.8158,24.8982,24.4623,24.6508,338000.0],["2016-07-13",24.8629,25.1339,24.4799,24.6685,244000.0],["2016-07-14",24.7509,24.9277,24.2796,24.2914,373600.0],["2016-07-15",24.5447,24.7156,24.256,24.4917,207000.0],["2016-07-18",24.368,24.6154,24.2089,24.5035,189500.0],["2016-07-19",24.5978,24.7451,24.4151,24.5094,144300.0],["2016-07-20",24.7038,24.7392,24.1323,24.1912,243500.0],["2016-07-21",24.1205,24.1205,23.2368,23.5019,534600.0],["2016-07-22",23.496,24.5683,23.4253,24.5094,289500.0],["2016-07-25",24.5153,24.6272,24.2148,24.3091,113900.0],["2016-07-26",24.1205,24.5506,24.1205,24.315,202800.0],["2016-07-27",24.3209,24.5919,24.1795,24.2737,196900.0],["2016-07-28",24.4328,24.4328,23.8142,23.9379,124600.0],["2016-07-29",23.7611,24.3444,23.7022,24.203,184500.0],["2016-08-01",24.2855,24.421,23.9379,24.0439,136000.0],["2016-08-02",23.8377,23.9202,23.0365,23.3252,285800.0],["2016-08-03",23.3605,23.549,23.0836,23.3487,137200.0],["2016-08-04",23.2073,23.5785,23.1307,23.3369,189800.0],["2016-08-05",22.3,22.8185,19.5604,19.9021,888400.0],["2016-08-08",19.3954,19.5898,18.4292,18.5588,892700.0],["2016-08-09",18.494,18.5941,17.7281,17.8047,566300.0],["2016-08-10",17.7398,17.8518,17.0859,17.2508,496300.0],["2016-08-11",17.4747,17.6868,16.4378,16.5556,540000.0],["2016-08-12",16.5085,16.7972,16.2257,16.644,525000.0],["2016-08-15",16.644,16.75,16.0372,16.0961,352500.0],["2016-08-16",16.6145,17.6161,16.5792,17.0093,1010900.0],["2016-08-17",16.6676,16.8149,15.8958,15.9016,443700.0],["2016-08-18",15.8545,15.884,15.5658,15.8368,459700.0],["2016-08-19",15.7308,15.9723,15.1829,15.3243,429500.0],["2016-08-22",15.2359,15.2948,14.8706,14.9472,313500.0],["2016-08-23",14.9295,15.3184,14.9295,15.2536,433700.0],["2016-08-24",15.2359,15.501,15.0827,15.1829,357100.0],["2016-08-25",15.0827,15.395,15.0002,15.395,374300.0],["2016-08-26",15.3537,15.5128,14.6821,14.741,351800.0],["2016-08-29",14.8411,15.012,14.7469,14.8647,300800.0],["2016-08-30",14.8176,15.2182,14.7999,15.177,552900.0],["2016-08-31",15.1829,15.2359,15.0002,15.1534,500500.0],["2016-09-01",15.0945,15.2182,15.0709,15.1475,545400.0],["2016-09-02",15.1593,15.283,14.9884,15.1888,416900.0],["2016-09-06",15.0886,15.2653,15.012,15.0532,687300.0],["2016-09-07",15.0238,15.0886,14.8706,15.0002,431900.0],["2016-09-08",15.0002,15.118,14.9413,15.0709,217800.0],["2016-09-09",14.9354,15.1416,14.8942,15.065,480000.0],["2016-09-12",15.0532,16.0372,15.0179,15.8781,587600.0],["2016-09-13",15.6954,15.7426,15.1063,15.3655,380000.0],["2016-09-14",15.2889,15.3184,15.0415,15.2123,285300.0],["2016-09-15",15.2005,15.5069,15.1593,15.501,327500.0],["2016-09-16",15.5481,15.5776,15.3125,15.4598,1109100.0],["2016-09-19",15.5894,15.666,15.2771,15.5776,263900.0],["2016-09-20",15.6719,15.6895,15.4009,15.4716,240400.0],["2016-09-21",15.5246,15.9547,15.3832,15.9311,355400.0],["2016-09-22",16.0372,16.208,15.6954,16.0902,344000.0],["2016-09-23",15.9841,16.1137,15.8722,16.0548,180900.0],["2016-09-26",15.9959,16.0077,15.8133,15.8899,176900.0],["2016-09-27",15.8368,16.0843,15.6895,16.0195,170200.0],["2016-09-28",16.0195,16.1196,15.9075,16.0607,183500.0],["2016-09-29",15.9311,16.2669,15.8309,16.261,238300.0],["2016-09-30",16.3435,16.3965,15.99,16.0313,542900.0],["2016-10-03",16.0254,16.0372,15.5894,15.6895,384500.0],["2016-10-04",15.7308,15.9252,15.2771,15.4362,309700.0],["2016-10-05",15.4598,15.4657,15.2123,15.4303,225000.0],["2016-10-06",15.395,15.4716,15.2771,15.3714,116700.0],["2016-10-07",15.3773,15.395,14.9708,15.3007,208000.0],["2016-10-10",15.3243,15.7544,15.1416,15.6306,154800.0],["2016-10-11",15.6129,15.8958,15.2536,15.3301,186000.0],["2016-10-12",15.3773,15.4716,15.1946,15.2536,147700.0],["2016-10-13",15.1063,15.4244,15.0415,15.283,179700.0],["2016-10-14",15.2653,15.5599,15.2123,15.2182,110400.0],["2016-10-17",15.1416,15.3478,14.847,15.0827,200600.0],["2016-10-18",15.0532,15.8545,14.9943,15.6424,243500.0],["2016-10-19",15.7308,15.7308,15.3066,15.3478,169700.0],["2016-10-20",15.2594,15.3184,14.9236,15.23,108300.0],["2016-10-21",15.0532,15.3478,14.9943,15.3184,136500.0],["2016-10-24",15.3773,15.7602,15.3773,15.4951,117800.0],["2016-10-25",15.5835,15.7602,15.4951,15.5835,125400.0],["2016-10-26",15.5246,15.6424,15.2005,15.3184,114500.0],["2016-10-27",15.4362,15.554,15.1711,15.3773,106700.0],["2016-10-28",15.4951,15.7485,15.3184,15.4362,119900.0],["2016-10-31",15.554,15.6424,15.3478,15.554,214700.0],["2016-11-01",15.5246,15.6719,15.0238,15.1122,154100.0],["2016-11-02",15.1717,15.2312,14.19,14.3387,340900.0],["2016-11-03",14.3982,14.5767,14.1602,14.4874,172400.0],["2016-11-04",14.4577,15.3204,14.3744,15.0527,273500.0],["2016-11-07",14.3685,14.8444,13.119,14.0115,525900.0],["2016-11-08",14.5767,14.6659,14.0115,14.5469,372800.0],["2016-11-09",14.2495,14.9039,14.0412,14.8444,247900.0],["2016-11-10",14.9932,15.2609,14.3387,15.0824,355700.0],["2016-11-11",15.1419,15.7964,14.8147,15.5881,288000.0],["2016-11-14",15.7666,15.8559,15.4394,15.5881,263300.0],["2016-11-15",15.5286,15.7071,15.2906,15.4394,179400.0],["2016-11-16",15.4394,15.5286,14.8444,15.3204,176900.0],["2016-11-17",15.3799,15.5584,15.2609,15.2609,194500.0],["2016-11-18",15.2609,15.8856,15.2609,15.8559,193400.0],["2016-11-21",15.9451,16.1533,15.6476,16.1236,158600.0],["2016-11-22",16.1533,16.5401,16.1236,16.5103,137500.0],["2016-11-23",16.3913,16.7781,16.3318,16.6293,108000.0],["2016-11-25",16.6591,16.8971,16.5103,16.5996,60400.0],["2016-11-28",16.5996,17.0756,16.5579,17.0458,164600.0],["2016-11-29",17.0756,17.1648,16.9268,17.0458,120400.0],["2016-11-30",17.0458,17.1945,16.4806,16.6888,217400.0],["2016-12-01",16.6591,17.0458,16.0046,16.1236,194500.0],["2016-12-02",16.1533,16.4806,16.0046,16.0344,195200.0],["2016-12-05",16.0344,16.2723,15.8856,16.2128,203000.0],["2016-12-06",16.2426,16.5698,16.1236,16.4508,138500.0],["2016-12-07",16.5401,17.2719,16.4806,17.135,143900.0],["2016-12-08",17.1053,17.849,17.0458,17.8193,221700.0],["2016-12-09",17.8193,17.968,17.6705,17.849,205900.0],["2016-12-12",17.73,17.73,16.5282,16.5401,194000.0],["2016-12-13",16.6591,16.8376,16.4806,16.7186,194800.0],["2016-12-14",16.7781,16.8673,16.4211,16.5103,171700.0],["2016-12-15",16.5698,16.9268,16.4508,16.7483,175600.0],["2016-12-16",16.6591,17.0458,16.3794,16.4508,812500.0],["2016-12-19",16.4508,16.7781,16.3318,16.4508,171200.0],["2016-12-20",16.4508,16.7959,16.2128,16.6591,118000.0],["2016-12-21",16.7186,17.0755,16.5996,16.5996,136100.0],["2016-12-22",16.6293,16.7483,16.3913,16.6591,85100.0],["2016-12-23",16.6591,17.0755,16.6174,16.8376,97300.0],["2016-12-27",16.7781,17.7598,16.7781,17.492,154500.0],["2016-12-28",17.5515,17.5515,17.0161,17.135,136700.0],["2016-12-29",17.2243,17.4623,17.0042,17.2243,120200.0],["2016-12-30",17.2838,17.2838,15.963,16.2426,233900.0],["2017-01-03",16.4211,17.7598,16.1534,17.1945,382400.0],["2017-01-04",17.254,17.968,17.0458,17.849,227900.0],["2017-01-05",17.8193,18.5035,17.6408,18.3547,264200.0],["2017-01-06",18.3547,18.4737,17.254,17.3433,146000.0],["2017-01-09",17.3135,17.3433,16.4806,16.6591,334000.0],["2017-01-10",16.5698,16.6769,15.8559,16.6293,295600.0],["2017-01-11",16.6591,17.135,16.3616,16.4508,177200.0],["2017-01-12",16.4211,16.5401,15.7369,16.3021,193400.0],["2017-01-13",16.3318,16.5103,15.9749,16.1534,208400.0],["2017-01-17",16.1236,16.3021,15.7607,15.9451,173700.0],["2017-01-18",15.9451,16.2723,15.5465,15.7071,215400.0],["2017-01-19",15.7071,15.7964,15.4096,15.5584,139800.0],["2017-01-20",15.5584,15.7666,15.5584,15.6179,112300.0],["2017-01-23",15.5881,15.9154,15.5881,15.8856,78000.0],["2017-01-24",15.9154,16.2128,15.6179,16.0344,213400.0],["2017-01-25",16.2128,16.2426,15.8856,16.0939,108100.0],["2017-01-26",16.0641,16.3318,15.9451,16.3021,85200.0],["2017-01-27",16.3616,16.6888,16.1236,16.6293,142800.0],["2017-01-30",16.5401,16.6591,16.3616,16.4508,171900.0],["2017-01-31",16.3616,16.6293,16.1533,16.2128,146000.0],["2017-02-01",16.3021,16.4806,15.0824,15.6476,440800.0],["2017-02-02",15.6774,16.0641,15.6179,15.9451,189100.0],["2017-02-03",16.0939,16.3616,15.9154,16.2426,178100.0],["2017-02-06",16.2426,16.2426,15.9154,15.9451,179800.0],["2017-02-07",16.0046,16.0344,15.8261,15.9154,154600.0],["2017-02-08",15.8261,16.1831,15.5286,15.6476,120300.0],["2017-02-09",15.7071,15.9154,15.7071,15.8856,95100.0],["2017-02-10",15.9154,16.4806,15.7666,16.4508,93700.0],["2017-02-13",16.5103,16.5877,16.2426,16.3616,95800.0],["2017-02-14",16.2723,16.5401,16.1533,16.5103,117300.0],["2017-02-15",16.5103,16.6293,16.3913,16.5996,103200.0],["2017-02-16",16.5698,17.0755,16.5579,16.9268,149600.0],["2017-02-17",17.0161,17.254,16.8078,17.254,157000.0],["2017-02-21",17.3135,17.5515,16.9268,17.135,136600.0],["2017-02-22",17.135,17.7895,17.0756,17.7598,174000.0],["2017-02-23",17.7895,17.8193,17.4801,17.6408,98400.0],["2017-02-24",17.5218,17.7003,17.1648,17.3135,158900.0],["2017-02-27",17.3135,17.4623,16.9863,17.2838,206900.0],["2017-02-28",17.254,17.254,16.5103,16.7186,332600.0],["2017-03-01",16.9268,17.0458,16.6591,16.8078,192300.0],["2017-03-02",16.7781,16.7781,16.2128,16.3318,120400.0],["2017-03-03",16.3318,16.4806,15.6179,15.9749,196500.0],["2017-03-06",15.8261,16.6769,15.6476,15.7964,194800.0],["2017-03-07",15.7964,16.0344,15.2014,15.3799,242900.0],["2017-03-08",15.4394,15.5881,15.1717,15.4691,200600.0],["2017-03-09",15.4394,15.5286,15.2609,15.4394,126200.0],["2017-03-10",15.5584,15.6179,15.3501,15.5584,128600.0],["2017-03-13",15.5286,16.0641,15.5286,16.0344,93800.0],["2017-03-14",15.9154,16.3913,15.6774,15.8559,130800.0],["2017-03-15",15.9451,16.3318,15.7428,16.2723,122300.0],["2017-03-16",16.3616,16.7483,16.1534,16.6888,151700.0],["2017-03-17",15.7964,16.6888,15.7369,16.0641,670800.0],["2017-03-20",15.7666,17.1231,15.7071,16.8078,321600.0],["2017-03-21",16.9268,17.0161,16.4984,16.5698,223200.0],["2017-03-22",16.5103,16.9268,16.2604,16.4508,201000.0],["2017-03-23",16.4508,17.3433,16.3318,17.0161,237700.0],["2017-03-24",17.1053,17.5515,16.3913,17.1648,365100.0],["2017-03-27",17.0161,17.3314,16.4806,16.5996,223700.0],["2017-03-28",16.5401,16.8078,16.3318,16.6769,177800.0],["2017-03-29",16.6293,16.8673,16.5996,16.7781,124200.0],["2017-03-30",16.7483,16.9268,16.6293,16.8971,86900.0],["2017-03-31",16.8078,17.0756,16.5996,16.6888,196200.0],["2017-04-03",16.7186,16.7483,16.2307,16.3021,156300.0],["2017-04-04",16.3021,16.8376,16.3021,16.8376,155200.0],["2017-04-05",16.8673,17.254,16.5401,17.1648,276900.0],["2017-04-06",17.1053,17.135,16.7483,17.135,227100.0],["2017-04-07",17.0756,17.4028,16.7483,17.373,183400.0],["2017-04-10",17.373,17.5813,17.3433,17.5218,211800.0],["2017-04-11",17.4028,17.5813,17.3314,17.4028,116500.0],["2017-04-12",17.373,18.5035,17.3135,18.4737,333100.0],["2017-04-13",18.444,18.444,17.8788,17.8788,122000.0],["2017-04-17",17.4028,18.3428,17.1053,18.1762,227100.0],["2017-04-18",18.0572,18.2655,17.9382,18.2357,191000.0],["2017-04-19",18.325,18.5035,18.2357,18.2952,200700.0],["2017-04-20",18.325,18.4142,18.0572,18.206,175100.0],["2017-04-21",18.1465,18.3547,18.1167,18.2655,154000.0],["2017-04-24",18.5332,18.7296,18.3547,18.444,143600.0],["2017-04-25",18.563,18.8902,18.3547,18.8307,162600.0],["2017-04-26",18.7415,19.6637,18.7415,19.4554,180800.0],["2017-04-27",19.5149,19.6637,19.1579,19.2769,122700.0],["2017-04-28",19.2769,19.3364,18.801,19.0389,228600.0],["2017-05-01",19.1282,19.2174,18.9794,19.0687,132700.0],["2017-05-02",19.0984,19.503,18.7415,19.3959,186600.0],["2017-05-03",19.2472,19.6042,18.563,18.682,369300.0],["2017-05-04",18.1465,18.9794,17.373,18.5332,399500.0],["2017-05-05",18.563,19.1877,18.563,18.9794,207600.0],["2017-05-08",18.9497,19.3959,18.9199,19.3067,225200.0],["2017-05-09",19.3364,19.4554,19.0389,19.2174,154700.0],["2017-05-10",19.1877,19.3067,19.0092,19.0984,85400.0],["2017-05-11",19.0687,19.0687,18.4737,18.563,176400.0],["2017-05-12",18.5035,18.801,18.325,18.7593,192500.0],["2017-05-15",18.8307,19.0092,18.563,18.6522,120500.0],["2017-05-16",18.682,18.7415,18.4142,18.6522,62000.0],["2017-05-17",18.4142,18.563,18.2357,18.325,124300.0],["2017-05-18",18.2952,18.563,18.206,18.3845,117300.0],["2017-05-19",18.3845,18.7712,18.2952,18.563,157900.0],["2017-05-22",18.5927,19.2174,18.5749,19.1877,148700.0],["2017-05-23",19.1579,19.1877,18.4142,18.4737,161100.0],["2017-05-24",18.5035,18.5035,17.8788,18.0572,180400.0],["2017-05-25",18.1167,18.2952,17.5277,18.1465,181700.0],["2017-05-26",18.1167,18.2655,17.8788,18.1346,112100.0],["2017-05-30",18.0275,18.2655,17.9977,18.1465,132700.0],["2017-05-31",18.206,18.2952,17.9382,18.2357,175500.0],["2017-06-01",18.2655,18.444,18.1465,18.2952,192700.0],["2017-06-02",18.3547,19.0687,18.325,19.0092,242800.0],["2017-06-05",19.0092,19.4554,18.8902,19.3662,125900.0],["2017-06-06",19.2472,19.4138,19.0687,19.1877,67200.0],["2017-06-07",19.2174,19.3364,18.8307,18.8605,86000.0],["2017-06-08",18.9497,19.2769,18.7415,19.1579,75400.0],["2017-06-09",19.1877,19.5744,18.8902,18.9497,160200.0],["2017-06-12",18.9199,19.2472,18.7712,19.0984,157600.0],["2017-06-13",19.1282,19.1282,18.7593,18.9497,120600.0],["2017-06-14",19.0092,19.0984,18.6701,18.801,74800.0],["2017-06-15",18.6225,18.8307,18.5035,18.6522,93900.0],["2017-06-16",18.5035,19.1877,18.444,19.1282,376200.0],["2017-06-19",19.1877,19.2472,18.9497,19.0984,96500.0],["2017-06-20",19.0687,19.0687,18.4142,18.7117,144900.0],["2017-06-21",18.7117,18.8307,17.9858,17.9977,123400.0],["2017-06-22",17.8788,18.087,17.6705,17.7598,219700.0],["2017-06-23",17.7895,17.9977,17.5813,17.9383,143000.0],["2017-06-26",17.968,18.0572,17.5218,17.73,186800.0],["2017-06-27",17.7003,17.968,17.611,17.73,99100.0],["2017-06-28",17.8788,18.2357,17.7598,18.1167,152300.0],["2017-06-29",18.1465,18.1465,17.6884,18.0275,95400.0],["2017-06-30",18.0572,18.4142,17.8193,18.2655,153900.0],["2017-07-03",18.2952,18.3845,18.1762,18.206,53400.0],["2017-07-05",18.2357,18.3547,17.9383,18.0572,122900.0],["2017-07-06",17.9085,17.968,17.373,17.373,105000.0],["2017-07-07",17.4623,17.5515,17.1053,17.4623,118400.0],["2017-07-10",17.492,17.849,17.3135,17.7598,138300.0],["2017-07-11",17.7598,18.0275,17.135,17.2243,503400.0],["2017-07-12",17.3135,17.5813,17.1648,17.3135,121300.0],["2017-07-13",17.2838,17.3433,16.7781,16.8078,113200.0],["2017-07-14",16.8376,17.2243,16.6591,17.1945,175700.0],["2017-07-17",17.3135,17.492,17.1053,17.1945,233300.0],["2017-07-18",17.1648,17.492,16.9863,17.373,153500.0],["2017-07-19",17.373,17.7895,17.1648,17.7598,95100.0],["2017-07-20",17.7895,18.5035,17.73,18.4737,206100.0],["2017-07-21",18.7117,18.7117,18.1941,18.3547,212800.0],["2017-07-24",18.3547,18.3547,17.5515,17.6408,114500.0],["2017-07-25",17.7895,18.3845,17.6408,18.1465,127700.0],["2017-07-26",18.2655,18.325,18.0572,18.1762,62400.0],["2017-07-27",18.2357,18.3845,17.9977,18.2655,85100.0],["2017-07-28",18.087,18.3845,17.9383,17.968,96000.0],["2017-07-31",17.9977,18.325,17.7003,18.2952,113400.0],["2017-08-01",18.3845,18.6522,18.1167,18.563,179800.0],["2017-08-02",17.9383,20.0504,17.2838,19.9016,226800.0],["2017-08-03",19.8421,21.865,19.6934,20.7643,381600.0],["2017-08-04",20.7941,21.8948,20.6751,21.3593,418900.0],["2017-08-07",21.3593,21.7341,21.1749,21.4783,232900.0],["2017-08-08",21.4485,21.8948,21.1511,21.5675,169200.0],["2017-08-09",21.3593,21.4783,21.1511,21.2106,196900.0],["2017-08-10",21.0321,21.4664,20.9726,21.0618,243700.0],["2017-08-11",21.1808,21.2701,20.8119,21.0618,179300.0],["2017-08-14",21.0916,21.6865,21.0023,21.6568,170200.0],["2017-08-15",21.6865,21.8055,21.4188,21.6568,166200.0],["2017-08-16",21.6865,21.8948,21.5973,21.746,161400.0],["2017-08-17",21.5973,21.6568,21.0321,21.0321,173700.0],["2017-08-18",20.8238,21.1392,20.6751,20.9428,164500.0],["2017-08-21",20.9726,21.0321,20.6156,20.7941,127600.0],["2017-08-22",20.9131,21.0023,20.7346,20.8238,299200.0],["2017-08-23",20.6751,21.0618,20.6632,20.9726,229400.0],["2017-08-24",21.0618,21.3712,20.9428,21.3296,155200.0],["2017-08-25",21.3891,21.4486,21.1987,21.3593,77800.0],["2017-08-28",21.3891,21.4486,21.2403,21.2701,80600.0],["2017-08-29",20.9726,21.3593,20.9726,21.3296,195000.0],["2017-08-30",21.2701,21.4783,21.1511,21.3593,150000.0],["2017-08-31",21.4783,21.8353,21.3593,21.4486,171100.0],["2017-09-01",21.4188,22.1923,21.2403,22.1923,145100.0],["2017-09-05",22.0435,22.5492,22.0435,22.2815,243700.0],["2017-09-06",22.3113,22.4303,21.2701,21.5081,363300.0],["2017-09-07",21.627,21.6865,20.4074,20.7048,290700.0],["2017-09-08",20.6751,20.9428,20.1694,20.7048,274700.0],["2017-09-11",20.8238,20.8536,19.7113,19.8421,240600.0],["2017-09-12",19.8719,20.1991,19.8719,20.1694,131100.0],["2017-09-13",20.1396,20.3479,19.9016,20.1099,280300.0],["2017-09-14",20.0801,20.3776,19.9016,20.2884,370200.0],["2017-09-15",20.3479,20.6751,20.1991,20.4966,611400.0],["2017-09-18",20.4966,21.2106,20.4371,21.1808,419400.0],["2017-09-19",21.2106,22.0138,21.0618,21.984,431600.0],["2017-09-20",21.9245,22.5195,21.865,22.1328,175100.0],["2017-09-21",22.222,22.4897,22.1328,22.46,170400.0],["2017-09-22",22.5195,22.9657,22.5195,22.7575,174700.0],["2017-09-25",22.817,23.4893,22.698,23.1145,282000.0],["2017-09-26",23.2335,23.4714,22.817,22.8765,174500.0],["2017-09-27",23.0252,23.0847,22.222,22.6087,312500.0],["2017-09-28",22.6682,22.6682,22.1923,22.46,144800.0],["2017-09-29",22.5492,22.5671,22.103,22.1328,254900.0],["2017-10-02",22.1625,23.0252,22.103,23.0252,224700.0],["2017-10-03",22.936,23.7987,22.9062,23.6797,278000.0],["2017-10-04",23.7094,24.8696,23.6797,23.9177,712700.0],["2017-10-05",23.9177,24.3639,23.293,23.3227,251000.0],["2017-10-06",23.2632,23.293,22.817,22.9062,181000.0],["2017-10-09",23.0252,23.3227,22.8765,23.1145,165800.0],["2017-10-10",23.3227,23.5607,23.0847,23.174,119100.0],["2017-10-11",23.2037,23.4417,23.055,23.0847,96200.0],["2017-10-12",23.055,23.1323,22.7872,23.055,196200.0],["2017-10-13",23.0252,23.3822,22.9836,23.2037,92800.0],["2017-10-16",23.3227,23.5309,23.1442,23.3822,98700.0],["2017-10-17",23.3822,23.6678,23.0728,23.2037,102400.0],["2017-10-18",23.3227,23.4417,23.1145,23.3525,82600.0],["2017-10-19",23.3525,23.6797,23.1442,23.5309,106500.0],["2017-10-20",23.7392,23.7392,23.3227,23.3822,89700.0],["2017-10-23",23.293,23.3227,22.7575,22.9062,98100.0],["2017-10-24",22.936,23.1442,22.7872,22.9955,77800.0],["2017-10-25",23.0847,23.6797,22.9657,23.6499,99600.0],["2017-10-26",23.7094,23.8879,23.5012,23.6499,95200.0],["2017-10-27",23.6797,24.0367,23.5012,23.7987,100900.0],["2017-10-30",23.5904,23.6499,22.1923,22.222,237700.0],["2017-10-31",22.4303,22.8765,21.9245,22.6087,178400.0],["2017-11-01",22.8765,22.8765,22.0435,22.5492,254200.0],["2017-11-02",22.2557,22.675,21.6267,22.2857,126300.0],["2017-11-03",22.3456,22.5433,21.5068,22.3156,211900.0],["2017-11-06",22.1958,22.1958,21.3571,21.5069,126100.0],["2017-11-07",21.4469,21.5668,20.8179,21.1474,143800.0],["2017-11-08",21.0276,21.3271,20.6082,21.0276,150700.0],["2017-11-09",20.9078,21.1474,20.5064,21.0575,101000.0],["2017-11-10",21.0276,21.1174,20.6981,20.758,83600.0],["2017-11-13",20.6082,20.728,20.3087,20.4285,85600.0],["2017-11-14",20.3087,21.0276,20.2488,20.6981,208400.0],["2017-11-15",20.6981,20.9198,20.3986,20.788,116000.0],["2017-11-16",20.8778,21.6866,20.8778,21.5368,108500.0],["2017-11-17",21.4469,21.8064,21.2972,21.7165,100500.0],["2017-11-20",21.7165,21.8064,21.2672,21.6866,109900.0],["2017-11-21",21.7465,22.4953,21.6866,22.4654,149000.0],["2017-11-22",22.4654,22.8248,22.1658,22.2257,162200.0],["2017-11-24",22.3156,22.3156,21.8843,22.2257,50200.0],["2017-11-27",22.1958,22.705,22.1958,22.5253,88800.0],["2017-11-28",22.675,22.9147,22.4534,22.8847,86000.0],["2017-11-29",22.8548,23.3939,22.7649,23.0525,104000.0],["2017-11-30",23.1244,23.3041,22.8248,22.9746,121200.0],["2017-12-01",23.0345,23.1244,22.2557,22.7529,75600.0],["2017-12-04",23.0345,23.1244,22.6751,22.6751,87900.0],["2017-12-05",22.7949,22.8847,22.1658,22.1958,128600.0],["2017-12-06",22.2557,22.3156,21.1055,21.2672,181600.0],["2017-12-07",21.2373,21.4469,20.6082,20.6382,227600.0],["2017-12-08",20.7281,21.0575,20.4285,20.6981,124300.0],["2017-12-11",20.758,21.2073,20.3986,21.0276,117600.0],["2017-12-12",21.0575,21.2373,20.9677,21.0276,68100.0],["2017-12-13",21.0276,21.5368,21.0276,21.2073,100600.0],["2017-12-14",21.2073,21.3271,20.8179,20.8658,92200.0],["2017-12-15",20.8479,21.2073,20.7161,20.9677,387000.0],["2017-12-18",21.1774,21.387,20.4285,20.4884,228100.0],["2017-12-19",20.4884,20.788,19.4999,19.5599,268700.0],["2017-12-20",19.6797,20.099,19.4999,20.0092,137500.0],["2017-12-21",19.9792,20.2787,19.8893,20.0691,67800.0],["2017-12-22",20.0391,20.4884,20.0092,20.2488,83500.0],["2017-12-26",20.1889,20.6981,20.1889,20.3087,94500.0],["2017-12-27",20.3087,20.5184,19.9493,19.9792,70800.0],["2017-12-28",19.9792,21.5069,19.9193,20.1889,101700.0],["2017-12-29",20.2188,20.6681,20.0571,20.2488,218900.0],["2018-01-02",20.3386,20.3986,20.0391,20.2787,139500.0],["2018-01-03",20.2488,20.3387,19.3801,19.6797,166200.0],["2018-01-04",19.7396,19.8893,19.4999,19.8594,122300.0],["2018-01-05",19.9493,20.0092,19.44,19.5299,127100.0],["2018-01-08",19.44,20.0391,19.4101,19.9792,128900.0],["2018-01-09",19.9493,20.4285,19.5898,19.7396,169300.0],["2018-01-10",19.7096,19.8294,18.811,19.1705,151600.0],["2018-01-11",19.0806,19.44,19.0207,19.2903,128400.0],["2018-01-12",19.3202,19.6497,19.2903,19.44,98700.0],["2018-01-16",19.5599,19.7096,19.1105,19.1405,146000.0],["2018-01-17",19.2603,19.3202,18.9009,19.0207,118600.0],["2018-01-18",19.0506,19.2603,18.6912,18.7211,114000.0],["2018-01-19",18.6912,18.9608,18.5714,18.9308,118200.0],["2018-01-22",18.9608,19.44,18.9308,19.3801,64900.0],["2018-01-23",19.44,19.6198,19.2304,19.4999,75600.0],["2018-01-24",19.6198,19.9193,19.44,19.7695,204000.0],["2018-01-25",19.8594,19.9373,19.6198,19.8294,136400.0],["2018-01-26",19.9193,19.9193,19.4999,19.6497,82900.0],["2018-01-29",19.5299,20.1589,19.3801,19.8294,142300.0],["2018-01-30",19.7995,20.1709,19.6198,20.0691,131100.0],["2018-01-31",20.1589,20.4585,19.9373,20.3686,122400.0],["2018-02-01",20.3686,20.3686,19.8594,19.9193,103100.0],["2018-02-02",19.8594,19.8594,19.3202,19.3502,64500.0],["2018-02-05",19.2603,19.4999,18.3317,18.3917,96200.0],["2018-02-06",18.0921,18.7811,17.9723,18.6912,192200.0],["2018-02-07",18.5714,18.9308,18.4815,18.9009,70200.0],["2018-02-08",18.8709,18.9308,18.2419,18.2718,87500.0],["2018-02-09",18.4516,18.6612,18.0322,18.4216,94600.0],["2018-02-12",18.4516,18.8709,18.152,18.5714,86700.0],["2018-02-13",18.4216,18.6313,18.3497,18.5714,78600.0],["2018-02-14",18.3317,18.7211,18.152,18.6013,73300.0],["2018-02-15",18.7811,19.3801,18.2838,19.3202,83800.0],["2018-02-16",19.2603,19.9193,19.2603,19.6797,91700.0],["2018-02-20",19.5898,19.8953,19.1105,19.2304,60600.0],["2018-02-21",19.2304,19.5299,19.0207,19.0506,63800.0],["2018-02-22",19.1704,19.3502,18.5115,18.6013,54200.0],["2018-02-23",18.7211,19.6198,18.7211,19.5299,65900.0],["2018-02-26",19.6198,20.1589,19.44,20.0391,66300.0],["2018-02-27",20.0092,20.2488,19.6497,19.6497,84500.0],["2018-02-28",19.7096,20.1589,19.6198,19.6497,128100.0],["2018-03-01",19.6198,20.0092,19.1405,19.7096,95400.0],["2018-03-02",19.4999,20.1709,19.0806,19.7695,78200.0],["2018-03-05",19.6497,20.6681,19.6497,20.5483,124900.0],["2018-03-06",20.6082,20.9078,20.2787,20.6681,120900.0],["2018-03-07",20.5783,21.0575,20.4585,20.788,101100.0],["2018-03-08",20.788,20.9677,20.3686,20.6681,146000.0],["2018-03-09",20.8479,21.0575,20.4345,20.758,106700.0],["2018-03-12",20.728,20.728,18.7511,19.6497,326100.0],["2018-03-13",19.7096,19.8893,19.5299,19.7396,246400.0],["2018-03-14",19.8294,20.2188,19.6198,20.0391,171400.0],["2018-03-15",19.3502,21.3271,19.3502,20.3986,217800.0],["2018-03-16",20.3686,22.1059,19.9493,22.076,1047300.0],["2018-03-19",21.9861,22.735,21.5668,22.4654,318200.0],["2018-03-20",22.5552,23.0045,21.6866,22.8548,210100.0],["2018-03-21",22.7649,23.1244,22.6151,22.7949,148200.0],["2018-03-22",22.4654,22.5253,21.6866,21.6866,234700.0],["2018-03-23",21.8064,22.3156,21.4769,21.4769,180100.0],["2018-03-26",21.8363,21.9562,21.2972,21.4769,169400.0],["2018-03-27",21.5069,21.8064,21.2972,21.4469,151300.0],["2018-03-28",21.4469,21.8962,21.387,21.4769,170900.0],["2018-03-29",21.6267,21.9861,21.5368,21.5668,199500.0],["2018-04-02",21.4769,21.5368,20.4285,20.5184,210000.0],["2018-04-03",20.6082,21.0875,20.2368,20.9377,187400.0],["2018-04-04",20.9377,21.6866,20.788,21.5967,154500.0],["2018-04-05",21.6566,22.2856,21.6267,22.1658,98400.0],["2018-04-06",22.076,22.6151,22.046,22.3456,190500.0],["2018-04-09",22.3456,22.4354,21.7165,21.8064,100600.0],["2018-04-10",21.9861,22.4055,21.7465,21.9562,256200.0],["2018-04-11",22.1958,22.8248,22.1359,22.4953,268900.0],["2018-04-12",22.4953,22.675,22.3755,22.6451,92400.0],["2018-04-13",22.675,22.7649,22.4055,22.4953,91600.0],["2018-04-16",22.5253,22.7949,21.8064,22.7649,133500.0],["2018-04-17",22.7649,23.0644,22.735,23.0045,89200.0],["2018-04-18",23.0345,23.364,22.9446,23.2142,145000.0],["2018-04-19",23.1543,23.5737,22.9446,23.3939,107200.0],["2018-04-20",23.2741,23.4598,22.2857,23.3041,69600.0],["2018-04-23",23.334,23.364,22.4654,23.1244,88100.0],["2018-04-24",23.0644,23.4838,22.6151,23.0944,154100.0],["2018-04-25",23.0644,23.364,22.8248,23.2442,96700.0],["2018-04-26",23.2741,23.364,22.9446,23.2442,73700.0],["2018-04-27",23.2741,23.7534,23.1244,23.5437,125600.0],["2018-04-30",23.4239,23.4239,22.4953,22.6151,115900.0],["2018-05-01",22.6151,22.6151,21.6866,21.7764,97800.0],["2018-05-02",21.8064,22.1958,21.8064,21.9562,106700.0],["2018-05-03",21.9861,22.2857,21.1474,21.2672,99600.0],["2018-05-04",20.4585,21.0276,20.1589,20.4585,215700.0],["2018-05-07",20.4585,20.4585,19.3801,19.4999,160400.0],["2018-05-08",19.47,19.8175,18.9608,19.0806,168600.0],["2018-05-09",19.0506,19.2603,18.3917,18.7811,251300.0],["2018-05-10",18.7511,18.781,18.3018,18.6013,173400.0],["2018-05-11",18.6612,19.3202,18.5714,18.841,123900.0],["2018-05-14",18.8709,19.0806,18.4995,18.6013,169700.0],["2018-05-15",18.5714,18.7211,18.152,18.3917,190200.0],["2018-05-16",18.3917,18.7511,18.182,18.6313,146100.0],["2018-05-17",18.6013,19.1824,18.6013,18.7211,124400.0],["2018-05-18",18.7811,18.811,18.6313,18.6912,117100.0],["2018-05-21",18.7211,18.9009,18.6013,18.811,85900.0],["2018-05-22",18.7511,18.9907,18.6912,18.7211,81000.0],["2018-05-23",18.7211,18.7811,18.2419,18.5714,113400.0],["2018-05-24",18.5115,18.6013,18.3317,18.3617,85500.0],["2018-05-25",18.4216,18.5115,18.0322,18.1221,87600.0],["2018-05-29",17.9723,18.6912,17.9304,18.6013,236100.0],["2018-05-30",18.5714,19.4101,18.3617,19.2304,158500.0],["2018-05-31",19.2004,19.2004,18.7211,19.1105,181700.0],["2018-06-01",19.1705,19.4101,19.0207,19.2004,167800.0],["2018-06-04",19.3202,19.9493,19.2603,19.7995,145200.0],["2018-06-05",19.8294,19.9493,19.2903,19.44,158700.0],["2018-06-06",19.47,19.7695,19.0806,19.1405,158400.0],["2018-06-07",19.1105,19.6497,19.1105,19.5299,143800.0],["2018-06-08",19.44,19.6497,19.0806,19.2304,95900.0],["2018-06-11",19.2004,19.4101,19.0806,19.3202,111200.0],["2018-06-12",19.3502,19.7396,19.2004,19.5599,96000.0],["2018-06-13",19.5898,19.7695,19.3801,19.5599,134300.0],["2018-06-14",19.6797,20.099,19.5299,20.0092,172900.0],["2018-06-15",19.9792,20.3686,19.8294,20.129,261700.0],["2018-06-18",20.0691,20.3087,19.7995,20.0691,102400.0],["2018-06-19",20.0391,20.6082,19.8594,20.3986,169500.0],["2018-06-20",20.4884,20.5184,20.0092,20.129,164500.0],["2018-06-21",20.2188,20.2188,19.7096,19.7695,112100.0],["2018-06-22",19.7695,20.129,19.6797,20.0092,361700.0],["2018-06-25",19.9493,19.9792,19.4999,19.5299,125900.0],["2018-06-26",19.5898,19.7096,19.3801,19.4999,108600.0],["2018-06-27",19.5599,19.8893,19.3202,19.44,204400.0],["2018-06-28",19.44,20.0691,19.3801,20.0391,102000.0],["2018-06-29",20.0391,20.0691,19.5299,19.5898,213500.0],["2018-07-02",19.5599,20.0691,19.3322,19.7096,133000.0],["2018-07-03",19.7695,19.9492,19.6797,19.9193,48900.0],["2018-07-05",19.9193,20.3387,19.7995,20.3387,101500.0],["2018-07-06",20.3686,20.8179,20.2787,20.6681,89100.0],["2018-07-09",20.6981,20.788,20.3866,20.6681,152900.0],["2018-07-10",20.758,20.8179,20.2188,20.2787,100500.0],["2018-07-11",20.1889,20.2787,19.2304,19.4999,144400.0],["2018-07-12",19.5898,20.0092,19.44,19.9193,107900.0],["2018-07-13",19.8294,19.9492,19.6198,19.6497,74900.0],["2018-07-16",19.6497,19.6797,19.3502,19.5599,63500.0],["2018-07-17",19.4999,19.8175,19.1705,19.2004,77300.0],["2018-07-18",19.2004,19.2304,18.7211,18.9009,150400.0],["2018-07-19",18.8709,19.0806,18.7211,18.841,79000.0],["2018-07-20",18.7811,18.9308,18.6313,18.8709,113700.0],["2018-07-23",18.7811,19.1105,18.6612,18.8709,107100.0],["2018-07-24",18.9608,19.1884,18.7811,18.9907,86200.0],["2018-07-25",18.9608,19.0207,18.811,18.9308,148900.0],["2018-07-26",18.9308,19.8594,18.9308,19.7695,95800.0],["2018-07-27",19.7995,20.0092,19.3502,19.3801,70200.0],["2018-07-30",19.3801,19.7695,19.3202,19.5299,77600.0],["2018-07-31",19.5898,19.8893,19.5299,19.7695,94700.0],["2018-08-01",19.8294,19.8594,19.3801,19.44,103700.0],["2018-08-02",19.44,20.129,19.44,20.0092,62600.0],["2018-08-03",20.0391,20.5483,19.7995,19.9792,93000.0],["2018-08-06",19.8893,20.728,19.8893,20.6382,121500.0],["2018-08-07",20.8179,21.6866,20.2488,21.5967,177700.0],["2018-08-08",21.6866,21.7045,20.6681,21.6267,271700.0],["2018-08-09",21.6866,22.2257,21.6866,22.1958,155200.0],["2018-08-10",22.0161,22.0161,21.0156,21.5668,138100.0],["2018-08-13",21.5967,21.8663,21.417,21.5668,153800.0],["2018-08-14",21.6866,22.1658,21.6866,22.0161,194300.0],["2018-08-15",21.9262,22.1359,21.4469,21.8363,265000.0],["2018-08-16",21.9262,22.4354,21.9262,22.2557,181800.0],["2018-08-17",22.1359,22.6451,21.6866,22.4354,233500.0],["2018-08-20",22.3755,22.735,21.9921,22.4953,206200.0],["2018-08-21",22.5852,22.6151,22.2557,22.3156,172200.0],["2018-08-22",22.3156,22.3156,21.8962,22.046,178600.0],["2018-08-23",22.076,22.2257,21.9262,22.1658,226300.0],["2018-08-24",22.1658,22.675,22.1359,22.6451,276600.0],["2018-08-27",22.705,23.0645,22.5852,23.0345,138400.0],["2018-08-28",23.0644,23.2442,22.6451,22.6451,88800.0],["2018-08-29",22.6751,23.0944,22.4654,23.0345,126600.0],["2018-08-30",22.9746,23.1244,22.7649,22.7649,84500.0],["2018-08-31",22.675,23.0045,22.675,22.8548,126900.0],["2018-09-04",22.7649,22.7949,22.2257,22.3755,101000.0],["2018-09-05",22.4055,22.4714,21.9262,22.4055,120000.0],["2018-09-06",22.4354,22.6151,22.1359,22.1958,98100.0],["2018-09-07",22.1958,22.4055,21.8663,22.0161,141200.0],["2018-09-10",22.1059,22.735,21.9262,22.1059,113100.0],["2018-09-11",22.1059,22.2257,21.7465,21.8663,148200.0],["2018-09-12",21.7764,22.5552,21.7764,22.4953,197400.0],["2018-09-13",22.6151,22.7949,22.4654,22.735,95100.0],["2018-09-14",23.0644,23.334,22.7949,23.2442,214900.0],["2018-09-17",23.2741,23.6036,23.0644,23.4538,260900.0],["2018-09-18",23.3939,23.4838,23.0644,23.2442,100200.0],["2018-09-19",23.334,23.4539,22.7949,23.0345,137000.0],["2018-09-20",23.1244,23.364,22.9147,23.2442,99100.0],["2018-09-21",23.2741,23.5138,22.4953,22.7649,454600.0],["2018-09-24",22.8847,22.8847,22.4354,22.4953,88900.0],["2018-09-25",22.4953,22.8248,22.3156,22.5253,146100.0],["2018-09-26",22.6151,22.8248,22.3456,22.3755,103800.0],["2018-09-27",22.3755,22.675,22.3156,22.3456,131500.0],["2018-09-28",22.3156,23.3939,22.046,23.2142,350300.0],["2018-10-01",23.352,23.3999,22.9207,23.0225,127100.0],["2018-10-02",23.0345,23.334,22.8428,23.0585,133700.0],["2018-10-03",23.0644,23.1903,22.9506,23.0285,103500.0],["2018-10-04",23.0345,23.2861,22.7769,23.1483,89800.0],["2018-10-05",23.1423,23.5916,23.0285,23.4838,185900.0],["2018-10-08",23.4239,23.5317,22.9566,23.1184,81700.0],["2018-10-09",23.0525,23.6096,22.4893,23.4119,109900.0],["2018-10-10",23.4179,23.7414,22.8308,22.8608,207800.0],["2018-10-11",22.7949,23.0704,22.052,22.0939,137300.0],["2018-10-12",22.3336,22.4953,21.9801,22.3695,116500.0],["2018-10-15",22.3635,22.7469,22.1419,22.3515,153600.0],["2018-10-16",22.4654,22.9027,21.6746,22.8068,172900.0],["2018-10-17",22.8128,23.3221,22.693,23.2681,142300.0],["2018-10-18",23.1962,23.2262,22.675,22.8847,133100.0],["2018-10-19",22.8248,23.2142,22.8248,23.0225,88000.0],["2018-10-22",23.0944,23.4479,22.9027,22.9806,93600.0],["2018-10-23",22.711,23.3101,22.5373,23.0465,87100.0],["2018-10-24",23.0525,23.1723,21.7105,21.7465,104200.0],["2018-10-25",21.8603,22.046,21.5787,21.8124,118700.0],["2018-10-26",21.5728,21.7105,20.9377,21.3211,106000.0],["2018-10-29",21.6386,21.9801,20.8119,21.2732,66000.0],["2018-10-30",21.2552,22.1419,20.9138,21.7585,91800.0],["2018-10-31",22.058,23.1962,21.9022,22.7769,177700.0],["2018-11-01",22.8847,23.1783,22.5073,22.7889,106500.0],["2018-11-02",23.0285,23.6276,23.0285,23.6096,203900.0],["2018-11-05",23.6096,23.7893,22.8668,22.9327,111900.0],["2018-11-06",23.9032,25.928,23.0704,24.8018,524900.0],["2018-11-07",25.0773,25.1612,24.5262,24.8317,264600.0],["2018-11-08",24.8981,25.9835,24.7051,25.8327,276700.0],["2018-11-09",25.3985,27.0267,25.3985,26.9362,409700.0],["2018-11-12",26.2367,27.4126,26.0136,27.0568,278200.0],["2018-11-13",27.0146,27.5513,26.7674,26.9422,179400.0],["2018-11-14",27.1352,27.7925,27.0387,27.6478,305700.0],["2018-11-15",27.6116,28.492,27.4849,28.4196,449500.0],["2018-11-16",28.1483,28.8899,27.9794,28.8658,292100.0],["2018-11-19",28.8839,29.306,28.5221,28.9623,235400.0],["2018-11-20",28.703,29.0769,28.5221,28.8357,203500.0],["2018-11-21",28.9141,29.505,28.8116,28.8779,140500.0],["2018-11-23",28.7633,29.2578,28.5643,28.6367,126500.0],["2018-11-26",29.0889,29.2698,28.8839,29.2517,257200.0],["2018-11-27",29.1553,30.0477,29.1553,29.6136,202300.0],["2018-11-28",29.8789,30.6387,29.2216,30.6266,252500.0],["2018-11-29",30.3552,30.8316,29.71,29.8125,158600.0],["2018-11-30",29.8487,31.0005,29.8125,30.1261,568900.0],["2018-12-03",30.4939,30.6447,28.9623,29.5533,282600.0],["2018-12-04",29.5472,29.6678,28.0638,28.2266,350200.0],["2018-12-06",27.7744,28.8538,27.1955,28.7995,311200.0],["2018-12-07",28.7874,29.0347,28.3171,28.5161,175700.0],["2018-12-10",28.498,28.7151,27.1352,28.1482,195100.0],["2018-12-11",28.1905,28.9623,28.0699,28.3291,221600.0],["2018-12-12",28.6427,29.0045,28.1483,28.5824,484000.0],["2018-12-13",28.6126,29.0045,28.4317,28.4498,168000.0],["2018-12-14",28.2508,28.7633,27.9854,28.1724,95000.0],["2018-12-17",28.1121,28.3714,27.1051,27.3945,201100.0],["2018-12-18",27.69,28.1844,27.4548,27.7382,134600.0],["2018-12-19",27.6839,28.094,27.0146,27.2136,129500.0],["2018-12-20",27.2136,27.4066,26.1463,26.683,156700.0],["2018-12-21",26.6649,26.9,25.1935,25.2659,448300.0],["2018-12-24",25.085,25.3262,24.6629,24.7473,101100.0],["2018-12-26",24.9101,26.0257,24.9101,26.0016,242400.0],["2018-12-27",25.6217,26.0739,25.0006,26.0679,148900.0],["2018-12-28",26.0739,26.5322,26.0016,26.2005,129000.0],["2018-12-31",26.4176,26.9302,26.0076,26.683,250000.0],["2019-01-02",26.4237,27.3101,26.098,27.298,232900.0],["2019-01-03",27.2257,27.9553,26.9845,27.2437,154000.0],["2019-01-04",27.6297,28.4377,27.2799,28.1603,260400.0],["2019-01-07",28.2206,28.9442,28.0457,28.697,346200.0],["2019-01-08",28.703,29.3543,28.5221,29.3543,370300.0],["2019-01-09",29.511,29.5472,28.6307,29.1251,442400.0],["2019-01-10",29.1191,29.5955,28.8417,29.5713,159000.0],["2019-01-11",29.5713,29.9995,29.2216,29.7764,142100.0],["2019-01-14",29.7522,29.9814,28.7874,28.7995,104700.0],["2019-01-15",28.8055,29.1613,28.0397,28.5281,132300.0],["2019-01-16",28.4498,29.3844,28.094,28.2689,180500.0],["2019-01-17",28.2568,28.5884,28.0156,28.3412,152000.0],["2019-01-18",28.3472,28.6548,28.1663,28.5161,164700.0],["2019-01-22",28.5221,28.7995,28.0638,28.691,194700.0],["2019-01-23",28.7573,29.0467,28.3895,28.9201,171300.0],["2019-01-24",28.9322,29.1131,28.3653,28.6668,58700.0],["2019-01-25",29.1312,29.294,28.6548,28.7754,149400.0],["2019-01-28",28.7693,28.8236,27.7442,27.8287,107900.0],["2019-01-29",27.8226,28.0096,27.4789,27.895,93700.0],["2019-01-30",27.889,28.0819,27.3161,27.8588,100800.0],["2019-01-31",28.0457,28.8296,27.9493,28.7211,160400.0],["2019-02-01",28.7814,28.9261,28.4196,28.4799,139800.0],["2019-02-04",28.5101,28.7392,28.2689,28.7211,77400.0],["2019-02-05",28.6548,28.9442,27.895,28.0277,111100.0],["2019-02-06",28.1121,28.1483,27.7322,28.0397,58300.0],["2019-02-07",27.8709,28.3171,27.6839,28.2809,75100.0],["2019-02-08",28.1844,28.5342,27.9553,28.492,85200.0],["2019-02-11",28.4498,29.0286,28.2568,28.6307,107000.0],["2019-02-12",28.8357,29.2276,28.5342,29.1734,152800.0],["2019-02-13",29.2337,29.2337,28.5945,28.7754,91100.0],["2019-02-14",28.7151,29.8909,28.7151,29.4809,216700.0],["2019-02-15",29.6136,30.4276,29.4146,30.1743,187500.0],["2019-02-19",30.1382,30.7472,29.5593,30.6387,181100.0],["2019-02-20",30.6507,30.8618,30.2949,30.6266,126200.0],["2019-02-21",30.6809,30.7593,30.1743,30.4095,100300.0],["2019-02-22",30.4638,30.4879,29.2879,29.3965,187000.0],["2019-02-25",29.4507,29.4507,27.9251,28.0819,307700.0],["2019-02-26",27.9493,27.9493,27.0809,27.696,287000.0],["2019-02-27",27.6236,27.7684,27.1171,27.7382,179500.0],["2019-02-28",27.696,28.1241,26.6649,26.7975,443700.0],["2019-03-01",27.1051,28.293,26.8337,27.895,333300.0],["2019-03-04",27.8287,28.2086,27.3221,27.7804,291000.0],["2019-03-05",27.9794,28.3352,27.6116,27.6538,132600.0],["2019-03-06",27.6055,27.6417,27.1654,27.3463,288300.0],["2019-03-07",27.2377,27.8045,27.1714,27.3523,212100.0],["2019-03-08",27.3764,27.5995,27.0508,27.2076,111200.0],["2019-03-11",27.2799,27.7864,27.2196,27.69,237000.0],["2019-03-12",27.7322,28.3412,27.5814,28.0879,153500.0],["2019-03-13",27.9975,28.3352,27.9975,28.2447,128800.0],["2019-03-14",28.3292,28.3412,27.8709,27.9674,129100.0],["2019-03-15",28.0035,28.1784,27.6719,28.106,341600.0],["2019-03-18",28.1,28.3834,27.7925,28.0879,127200.0],["2019-03-19",28.1844,28.2869,26.9845,27.0206,154300.0],["2019-03-20",26.9362,27.5272,26.9121,27.2136,122100.0],["2019-03-21",27.099,27.9613,27.093,27.491,113400.0],["2019-03-22",27.3463,27.4849,26.9181,26.9422,161100.0],["2019-03-25",26.9422,27.7563,26.6046,27.7442,159900.0],["2019-03-26",27.9372,28.2809,27.7081,28.0397,100800.0],["2019-03-27",27.9674,28.0156,27.5935,27.7865,76200.0],["2019-03-28",27.7442,27.7925,26.9603,27.0689,81900.0],["2019-03-29",27.1533,27.4729,26.6528,26.7493,162600.0],["2019-04-01",26.7794,27.0689,26.5684,27.0568,129600.0],["2019-04-02",27.0508,27.0508,26.2428,26.285,226300.0],["2019-04-03",26.4116,26.5985,26.2608,26.2608,101300.0],["2019-04-04",26.3814,26.6046,26.1764,26.4719,115100.0],["2019-04-05",26.4779,26.8216,26.285,26.4237,179700.0],["2019-04-08",26.3211,26.502,25.9654,26.49,100800.0],["2019-04-09",26.502,26.8156,26.0076,26.5503,157500.0],["2019-04-10",26.6046,27.298,26.3151,27.2437,118200.0],["2019-04-11",27.2437,27.2437,25.6217,26.8458,60900.0],["2019-04-12",27.0086,27.0086,26.3272,26.5563,79600.0],["2019-04-15",26.5985,26.9,26.297,26.4056,64400.0],["2019-04-16",26.49,26.695,26.1101,26.291,90800.0],["2019-04-17",26.3091,26.4176,25.2538,25.4347,155800.0],["2019-04-18",25.3262,25.6639,24.9764,25.5071,353000.0],["2019-04-22",25.3382,25.7905,25.3202,25.7604,102200.0],["2019-04-23",25.5855,25.887,25.1935,25.5131,179000.0],["2019-04-24",25.3985,25.7845,25.284,25.4468,97000.0],["2019-04-25",25.3925,25.6277,24.9463,25.0247,103700.0],["2019-04-26",25.1332,25.5493,25.1091,25.2779,117700.0],["2019-04-29",25.3021,25.4347,24.892,24.892,126400.0],["2019-04-30",24.9041,25.1634,24.6388,24.9222,235300.0],["2019-05-01",24.7895,25.3262,24.6569,24.9764,158900.0],["2019-05-02",24.9885,25.1875,24.6749,24.7775,92200.0],["2019-05-03",24.9161,25.7001,24.9101,25.6759,139200.0],["2019-05-06",25.3141,25.5312,25.2418,25.3925,71400.0],["2019-05-07",25.2237,25.688,25.0187,25.2237,110600.0],["2019-05-08",25.2779,25.7362,25.0488,25.085,182900.0],["2019-05-09",24.886,25.7362,24.6267,25.4166,181200.0],["2019-05-10",25.4408,25.6217,24.9161,25.0187,174200.0],["2019-05-13",24.6569,24.7714,24.078,24.7232,135500.0],["2019-05-14",24.7172,25.079,24.482,24.8197,163600.0],["2019-05-15",24.6569,25.1031,24.6569,25.091,103700.0],["2019-05-16",25.097,25.682,25.0609,25.5372,250700.0],["2019-05-17",25.296,25.5614,25.1332,25.284,109100.0],["2019-05-20",25.5372,26.701,25.2719,26.496,182300.0],["2019-05-21",26.3995,26.8096,26.0498,26.6046,215900.0],["2019-05-22",26.4719,26.7975,26.2488,26.297,200100.0],["2019-05-23",26.1161,26.2608,25.6759,25.8689,117400.0],["2019-05-24",25.9111,26.1282,25.682,25.9473,195600.0],["2019-05-28",26.0739,26.0739,25.3383,25.3624,179800.0],["2019-05-29",25.2116,25.688,25.0729,25.3021,184700.0],["2019-05-30",25.3382,25.4468,24.9945,25.1875,97100.0],["2019-05-31",25.0428,25.0428,24.2167,24.2468,204300.0],["2019-06-03",24.2287,24.5845,24.0418,24.3614,143100.0],["2019-06-04",24.6689,24.9222,23.7825,24.09,138300.0],["2019-06-05",24.0116,24.5785,23.6016,23.7584,121600.0],["2019-06-06",23.7644,23.8368,23.3061,23.4448,99200.0],["2019-06-07",23.5051,23.5654,23.1132,23.1313,126500.0],["2019-06-10",23.0951,23.7282,23.0589,23.3423,181700.0],["2019-06-11",23.4508,23.487,22.7815,22.9443,151900.0],["2019-06-12",22.878,23.1795,22.8599,22.8901,134500.0],["2019-06-13",23.0046,23.1976,22.8237,23.0227,209100.0],["2019-06-14",22.9745,23.5413,22.6609,23.5111,250900.0],["2019-06-17",23.5353,23.68,22.7875,22.7996,131500.0],["2019-06-18",22.7996,23.8609,22.7152,23.8126,208600.0],["2019-06-19",23.8187,24.7352,23.8187,24.6569,197300.0],["2019-06-20",24.7895,24.7895,24.0538,24.3192,155000.0],["2019-06-21",24.1865,24.3915,24.0478,24.1744,260700.0],["2019-06-24",24.2106,24.2106,23.7885,23.8609,167100.0],["2019-06-25",23.9393,23.9393,23.1313,23.1735,280000.0],["2019-06-26",23.1735,23.3182,21.9494,22.275,324500.0],["2019-06-27",22.3232,23.4086,22.1303,23.3725,214600.0],["2019-06-28",23.3363,23.7162,23.1433,23.2277,556100.0],["2019-07-01",23.4026,23.4147,22.9504,23.1132,118700.0],["2019-07-02",23.1674,23.6076,23.1674,23.5594,82900.0],["2019-07-03",23.692,23.692,23.4267,23.5172,56700.0],["2019-07-05",23.4931,23.9875,23.3845,23.9031,58100.0],["2019-07-08",23.7825,23.9694,23.475,23.6016,155600.0],["2019-07-09",23.481,23.6619,23.4026,23.4207,82900.0],["2019-07-10",23.5353,23.7282,23.1493,23.3242,104000.0],["2019-07-11",23.3182,23.3905,22.9865,23.0529,126500.0],["2019-07-12",23.1433,23.5594,22.9504,23.5111,137700.0],["2019-07-15",23.4267,23.5775,23.3242,23.5714,69700.0],["2019-07-16",23.475,23.6559,23.276,23.3001,67800.0],["2019-07-17",23.2579,23.3302,22.8539,23.1132,119100.0],["2019-07-18",23.1795,23.282,22.872,23.2157,99300.0],["2019-07-19",23.1132,23.5172,22.7212,22.7574,138700.0],["2019-07-22",22.9021,23.0408,22.1061,22.287,113200.0],["2019-07-23",22.4378,22.6489,22.1242,22.5825,152000.0],["2019-07-24",22.5644,23.1373,22.5644,23.083,135200.0],["2019-07-25",23.2036,23.4147,22.9684,23.3664,113800.0],["2019-07-26",23.4689,25.1031,23.1493,24.9041,259700.0],["2019-07-29",24.9584,24.9704,24.3855,24.8197,151800.0],["2019-07-30",24.687,24.892,24.1322,24.3493,170400.0],["2019-07-31",24.476,24.6146,23.5895,23.7343,264900.0],["2019-08-01",23.7282,23.8187,22.8298,22.8539,184200.0],["2019-08-02",22.7755,22.8298,21.6901,22.2991,192300.0],["2019-08-05",21.8107,22.1363,21.5815,21.8227,154700.0],["2019-08-06",21.473,22.2207,20.6288,20.8338,303400.0],["2019-08-07",21.2077,21.2318,19.875,20.4358,350400.0],["2019-08-08",20.6167,21.5212,20.6167,21.28,208400.0],["2019-08-09",21.274,21.274,20.3213,20.3333,146700.0],["2019-08-12",20.2429,20.4117,19.875,20.0378,71600.0],["2019-08-13",20.0137,20.671,20.0137,20.6589,115200.0],["2019-08-14",20.2368,20.5263,20.1223,20.1826,198100.0],["2019-08-15",20.267,20.5805,20.1645,20.3333,157700.0],["2019-08-16",20.3816,20.4238,19.7544,19.7725,92100.0],["2019-08-19",19.8871,19.8871,19.6338,19.7785,65000.0],["2019-08-20",19.7002,19.7966,19.5373,19.5554,66100.0],["2019-08-21",19.7303,19.7665,19.4891,19.7544,60500.0],["2019-08-22",19.7725,19.8509,19.3685,19.5735,92900.0],["2019-08-23",19.5313,19.6278,18.8198,18.8801,156000.0],["2019-08-26",19.0791,19.4228,18.8801,19.3625,105700.0],["2019-08-27",19.5012,19.5012,18.5786,18.6147,157400.0],["2019-08-28",18.6027,19.1032,18.6027,18.9886,82000.0],["2019-08-29",19.1876,19.3504,19.0851,19.2539,58400.0],["2019-08-30",19.2961,19.2961,18.862,19.0188,70800.0],["2019-09-03",18.9766,19.1755,18.7896,19.1152,118600.0],["2019-09-04",19.3323,19.3564,18.9766,19.1213,65900.0],["2019-09-05",19.2961,19.7424,19.1876,19.3987,119800.0],["2019-09-06",19.471,19.8388,19.2841,19.5373,67800.0],["2019-09-09",19.5434,20.1464,19.4529,20.0439,92200.0],["2019-09-10",19.9896,20.6167,19.7303,20.2429,83700.0],["2019-09-11",20.4057,20.8097,20.3152,20.7373,103800.0],["2019-09-12",20.7011,20.9604,20.466,20.5383,176400.0],["2019-09-13",20.7072,20.8217,20.074,20.1283,129000.0],["2019-09-16",20.0137,20.1765,19.7605,20.0439,109500.0],["2019-09-17",19.9172,20.1223,19.6218,20.0499,82600.0],["2019-09-18",20.1102,20.1102,19.5554,19.8449,124500.0],["2019-09-19",19.8931,20.1102,19.5072,19.5253,148400.0],["2019-09-20",19.477,19.8268,19.3384,19.459,250100.0],["2019-09-23",19.2961,19.8147,19.1092,19.4288,116200.0],["2019-09-24",19.4348,19.9534,19.2961,19.3685,304700.0],["2019-09-25",19.3745,19.869,19.2238,19.6881,142000.0],["2019-09-26",19.6037,19.8328,19.1213,19.1333,80400.0],["2019-09-27",19.1092,19.2419,18.5122,18.6328,82200.0],["2019-09-30",18.6027,19.5373,18.6027,19.1575,151100.0],["2019-10-01",19.1394,19.4047,18.4941,18.5846,146600.0],["2019-10-02",18.5665,18.9163,18.2409,18.5002,139000.0],["2019-10-03",18.3796,18.5906,18.1685,18.2349,209200.0],["2019-10-04",18.3012,18.7655,18.2349,18.675,123300.0],["2019-10-07",18.669,18.8439,18.5243,18.5786,51900.0],["2019-10-08",18.4761,18.4761,18.1143,18.2047,74300.0],["2019-10-09",18.3856,18.4941,18.2107,18.2771,77700.0],["2019-10-10",18.3253,18.3796,17.855,17.9032,77000.0],["2019-10-11",18.1022,19.0248,18.06,18.7776,154600.0],["2019-10-14",18.6147,18.6147,18.1444,18.3012,66200.0],["2019-10-15",18.2409,18.8137,18.2047,18.7655,118800.0],["2019-10-16",18.6992,18.862,18.0298,18.3072,289900.0],["2019-10-17",18.4097,19.1575,18.4097,18.9283,141000.0],["2019-10-18",18.8077,18.8921,18.3615,18.5544,95900.0],["2019-10-21",18.8017,19.0248,18.5786,18.5906,101900.0],["2019-10-22",18.6389,18.7414,18.3856,18.6268,442700.0],["2019-10-23",18.7173,19.9233,18.7173,19.6399,150000.0],["2019-10-24",19.6157,19.7725,19.0791,19.1755,319400.0],["2019-10-25",19.1032,19.7122,19.067,19.3745,124200.0],["2019-10-28",19.477,19.8811,19.477,19.6278,134100.0],["2019-10-29",19.5193,20.062,19.3564,19.9775,162600.0],["2019-10-30",19.8208,19.9172,19.5313,19.7363,177900.0],["2019-10-31",18.6208,19.5554,18.2409,19.3926,271300.0],["2019-11-01",19.5494,19.67,19.266,19.4529,182700.0],["2019-11-04",19.4288,20.3333,19.2781,19.8569,245700.0],["2019-11-05",22.2026,24.8197,22.0097,23.9152,2763000.0],["2019-11-06",23.5895,23.6679,22.8599,23.077,1435500.0],["2019-11-07",23.2941,23.6378,22.5162,22.8298,8891200.0],["2019-11-08",22.6368,22.7393,22.1604,22.5825,725300.0],["2019-11-11",22.4378,22.6127,22.1966,22.2991,392200.0],["2019-11-12",22.1785,22.4137,21.8589,22.0519,377900.0],["2019-11-13",21.5595,22.0215,21.4684,21.8817,423500.0],["2019-11-14",21.7723,22.1613,21.5717,21.6689,480200.0],["2019-11-15",21.8209,22.1734,21.4441,22.1491,470600.0],["2019-11-18",22.0762,22.3072,21.4805,21.9121,362800.0],["2019-11-19",21.8817,22.2403,21.5352,21.9121,328300.0],["2019-11-20",21.7358,22.064,21.5413,21.8087,314800.0],["2019-11-21",21.9121,21.9911,21.6082,21.9789,377400.0],["2019-11-22",22.1187,22.3619,21.9425,22.0458,291300.0],["2019-11-25",22.1187,22.6658,21.8938,22.6475,195800.0],["2019-11-26",22.5564,22.994,22.4044,22.9515,324200.0],["2019-11-27",23.0001,23.073,22.7387,22.9454,300500.0],["2019-11-29",22.8238,22.9454,22.4895,22.8238,140400.0],["2019-12-02",22.6172,22.8117,22.4834,22.7144,377800.0],["2019-12-03",22.4774,22.9697,22.3679,22.9089,272700.0],["2019-12-04",22.9879,23.0487,22.6719,22.8542,196700.0],["2019-12-05",22.994,23.2371,22.6901,22.9271,192000.0],["2019-12-06",23.1095,23.3526,23.0609,23.2675,307700.0],["2019-12-09",23.1703,23.2432,22.7448,22.7752,574100.0],["2019-12-10",22.6719,22.8542,22.5685,22.684,388700.0],["2019-12-11",22.7326,22.9271,22.5442,22.8724,163900.0],["2019-12-12",22.757,23.4316,22.7144,23.1946,194300.0],["2019-12-13",23.1216,23.4377,22.9575,23.0001,223700.0],["2019-12-16",23.2736,23.7173,23.1216,23.4863,184300.0],["2019-12-17",23.5836,23.7355,23.4195,23.6261,145000.0],["2019-12-18",23.772,23.8267,23.4499,23.6261,190400.0],["2019-12-19",23.6626,23.8875,23.4499,23.8146,165100.0],["2019-12-20",23.8632,24.4102,23.6687,24.2947,1275800.0],["2019-12-23",24.2826,24.3859,23.9726,24.2704,249900.0],["2019-12-24",24.2704,24.5196,24.1428,24.471,121000.0],["2019-12-26",24.5622,24.8904,24.392,24.8661,432800.0],["2019-12-27",24.8661,24.9816,24.702,24.9755,369600.0],["2019-12-30",25.0302,25.2308,24.7445,25.0971,158200.0],["2019-12-31",25.0181,25.3645,24.9573,25.2916,264900.0],["2020-01-02",25.4496,25.4496,24.6777,25.1882,349400.0],["2020-01-03",24.7871,25.1882,24.4406,24.8175,359200.0],["2020-01-06",24.6047,25.0181,24.4406,24.8904,229900.0],["2020-01-07",24.7445,25.0241,24.5926,24.9451,221800.0],["2020-01-08",25.0241,25.711,24.9147,25.6259,263000.0],["2020-01-09",25.8994,26.3492,25.7596,26.2094,394200.0],["2020-01-10",26.2337,26.4404,25.6076,25.6563,196300.0],["2020-01-13",25.6745,25.948,25.6198,25.9176,149000.0],["2020-01-14",25.8022,26.179,25.5712,26.1182,145200.0],["2020-01-15",26.027,26.5984,25.9723,26.2459,203900.0],["2020-01-16",26.4221,26.8294,26.179,26.8233,193900.0],["2020-01-17",27.0178,27.0178,26.647,26.7808,161700.0],["2020-01-21",26.7382,26.9996,26.6592,26.7929,223400.0],["2020-01-22",26.9205,26.9631,26.6653,26.7686,145600.0],["2020-01-23",26.6957,27.0117,26.4829,26.9266,213900.0],["2020-01-24",27.0178,27.0786,26.7017,26.9206,164400.0],["2020-01-27",25.7596,26.4525,25.2065,26.1912,369300.0],["2020-01-28",26.4343,26.8111,26.2823,26.6227,334100.0],["2020-01-29",26.6896,26.6896,25.17,25.1822,173200.0],["2020-01-30",24.9573,25.3767,24.9512,25.2916,211600.0],["2020-01-31",25.1822,25.3645,24.4649,24.5257,177500.0],["2020-02-03",24.6534,24.8539,24.4285,24.5318,320300.0],["2020-02-04",24.8722,25.2186,24.5865,25.1579,156100.0],["2020-02-05",25.4618,25.9237,25.2673,25.711,150400.0],["2020-02-06",25.9116,26.0574,25.79,25.9541,100200.0],["2020-02-07",25.8569,26.0939,25.7171,25.9176,119200.0],["2020-02-10",25.8082,26.2033,25.638,25.8265,153700.0],["2020-02-11",26.2884,29.1087,25.9906,28.5678,591500.0],["2020-02-12",28.5678,28.8048,28.0511,28.3003,226200.0],["2020-02-13",28.118,28.5009,27.9417,28.4583,437500.0],["2020-02-14",28.5374,28.9021,28.3429,28.7076,235600.0],["2020-02-18",28.4462,29.4369,28.4462,29.3883,167300.0],["2020-02-19",29.4673,30.2697,28.6529,30.0448,263100.0],["2020-02-20",29.8928,30.063,29.3336,30.0022,141800.0],["2020-02-21",29.9475,30.1906,29.2364,29.443,118100.0],["2020-02-24",28.3854,29.8016,28.355,29.4613,187800.0],["2020-02-25",29.5099,29.5099,28.1301,28.1544,164500.0],["2020-02-26",28.4097,29.1087,28.4097,28.9324,196300.0],["2020-02-27",27.729,29.2424,25.5347,27.7837,285900.0],["2020-02-28",26.9084,27.5041,25.5408,27.0056,396800.0],["2020-03-02",27.0968,27.8992,26.5255,27.8688,182000.0],["2020-03-03",27.7715,28.3672,26.7564,26.9692,201100.0],["2020-03-04",27.4433,28.1423,27.1758,28.118,151700.0],["2020-03-05",27.2245,27.966,26.647,26.9388,148400.0],["2020-03-06",26.0878,27.03,26.0088,26.6896,130400.0],["2020-03-09",24.8114,25.9602,24.5622,24.9269,152100.0],["2020-03-10",25.7535,26.3006,24.4649,26.2033,184500.0],["2020-03-11",25.4314,25.9541,24.9694,25.4375,120400.0],["2020-03-12",24.0091,25.249,23.3769,23.8997,272100.0],["2020-03-13",24.8783,26.7808,23.541,26.7808,283200.0],["2020-03-16",23.3587,26.6288,23.3101,25.9967,275500.0],["2020-03-17",26.4829,30.452,26.4221,29.7165,678000.0],["2020-03-18",27.9113,30.9565,27.346,28.896,328200.0],["2020-03-19",29.133,30.9991,26.9935,28.0633,497900.0],["2020-03-20",28.3185,28.6346,26.0331,26.7017,399800.0],["2020-03-23",26.8415,28.5313,26.0757,27.2305,198200.0],["2020-03-24",28.6164,29.4916,28.0389,29.3579,222700.0],["2020-03-25",29.2364,29.9718,25.559,25.9298,332200.0],["2020-03-26",26.1,28.8838,25.6198,28.4401,238500.0],["2020-03-27",27.6195,29.3579,27.4797,28.0633,228600.0],["2020-03-30",28.5556,30.1967,27.966,30.0873,172500.0],["2020-03-31",29.8381,30.3791,29.0783,29.9354,329000.0],["2020-04-01",29.133,29.6983,27.9842,28.3003,225900.0],["2020-04-02",28.0876,29.5767,28.0876,29.1452,178900.0],["2020-04-03",28.8838,29.3458,28.2638,29.1634,138200.0],["2020-04-06",29.8442,31.7588,29.7834,31.3455,296100.0],["2020-04-07",31.9533,32.5247,29.2546,29.5767,353700.0],["2020-04-08",28.5374,29.5646,28.0207,28.8595,162200.0],["2020-04-09",29.3701,30.9079,28.9568,30.5797,226100.0],["2020-04-13",30.3183,30.8228,29.4491,29.9475,126800.0],["2020-04-14",30.7985,31.3151,30.5371,31.0477,107400.0],["2020-04-15",30.4399,30.5006,29.1148,29.443,156800.0],["2020-04-16",29.443,31.4671,28.8838,31.3516,260800.0],["2020-04-17",31.9837,32.1053,30.8836,31.0051,216600.0],["2020-04-20",30.3912,31.1085,30.0934,30.8653,123700.0],["2020-04-21",30.2636,30.8653,29.8989,30.4155,122700.0],["2020-04-22",30.9808,31.5765,30.4459,31.2361,183000.0],["2020-04-23",31.4549,32.78,31.3637,32.2147,287000.0],["2020-04-24",32.4639,32.4639,31.4428,31.7892,169700.0],["2020-04-27",32.239,33.248,31.9351,33.096,192600.0],["2020-04-28",33.4304,34.6095,33.1021,34.3907,319000.0],["2020-04-29",34.646,36.4269,34.6338,35.6428,841600.0],["2020-04-30",34.1172,35.2052,32.397,32.5247,333100.0],["2020-05-01",31.0173,31.4488,27.109,27.7472,343400.0],["2020-05-04",27.6013,28.1727,26.9813,27.5588,273500.0],["2020-05-05",28.0086,29.2546,27.6074,27.6378,194100.0],["2020-05-06",27.7168,28.2456,26.7747,26.878,155300.0],["2020-05-07",27.3399,28.7744,27.3217,28.6164,165000.0],["2020-05-08",29.2971,29.7773,28.7926,29.6254,171200.0],["2020-05-11",29.2789,29.5038,28.4158,28.8838,144700.0],["2020-05-12",29.0662,29.5403,28.3976,28.5252,138000.0],["2020-05-13",28.5252,28.5252,27.3643,27.9417,145900.0],["2020-05-14",27.419,27.814,26.7686,27.7715,150700.0],["2020-05-15",27.5162,28.7197,27.1394,28.507,110200.0],["2020-05-18",29.5403,31.2665,29.3154,30.8471,264000.0],["2020-05-19",30.5371,30.8957,29.2607,29.3944,169300.0],["2020-05-20",30.0083,30.1785,29.3579,30.0691,181000.0],["2020-05-21",30.0083,30.1603,29.3701,29.7226,118200.0],["2020-05-22",29.9657,31.6737,29.7895,31.6555,120800.0],["2020-05-26",32.6949,32.6949,31.7588,32.4153,206000.0],["2020-05-27",32.8894,33.558,31.9716,33.248,233000.0],["2020-05-28",33.6066,34.0078,31.7163,32.0445,175400.0],["2020-05-29",31.7588,32.1357,30.8714,31.9777,259000.0],["2020-06-01",32.0324,32.7253,31.6251,32.0749,161900.0],["2020-06-02",31.9533,32.4943,31.2726,32.3788,156900.0],["2020-06-03",32.7617,33.8254,32.3849,33.4425,129400.0],["2020-06-04",33.3027,33.6431,32.318,33.3331,140300.0],["2020-06-05",33.6917,35.2538,33.3878,33.8862,237000.0],["2020-06-08",34.2813,34.4637,33.3574,34.3056,159400.0],["2020-06-09",33.7586,34.3786,33.2602,33.9531,124500.0],["2020-06-10",33.9713,34.099,32.4761,33.0049,207100.0],["2020-06-11",32.0627,32.3667,31.0841,31.1996,161500.0],["2020-06-12",32.3302,32.3302,30.6769,31.2179,156900.0],["2020-06-15",30.5675,31.7953,30.2393,31.3334,223700.0],["2020-06-16",31.5157,31.9898,30.6951,31.5461,209700.0],["2020-06-17",31.8014,31.8986,31.0234,31.0841,109900.0],["2020-06-18",31.0294,31.4124,30.9322,31.23,124100.0],["2020-06-19",31.4732,31.6312,30.9018,31.2422,512700.0],["2020-06-22",31.2422,31.4306,30.7012,31.1024,133300.0],["2020-06-23",31.309,32.002,30.7195,31.3516,129600.0],["2020-06-24",30.9322,31.8743,30.7377,31.3577,220600.0],["2020-06-25",31.3273,31.8682,30.9443,31.6981,158400.0],["2020-06-26",31.4853,31.5036,28.355,28.3793,414700.0],["2020-06-29",28.7076,30.215,28.7076,29.9232,140800.0],["2020-06-30",29.911,30.4946,29.753,29.9597,131200.0],["2020-07-01",30.2028,31.1145,30.2028,30.8653,227900.0],["2020-07-02",31.4002,31.4002,30.294,30.5918,145500.0],["2020-07-06",31.1814,31.4002,30.5493,30.5675,99900.0],["2020-07-07",30.2575,30.6404,29.9171,30.0326,129200.0],["2020-07-08",29.8989,30.2028,29.1634,30.1663,95700.0],["2020-07-09",30.221,30.221,29.2303,29.6193,123100.0],["2020-07-10",29.7409,30.4155,29.4734,30.3548,107700.0],["2020-07-13",30.3912,30.9626,29.5767,29.7105,168000.0],["2020-07-14",29.753,30.6344,29.7348,30.5189,94300.0],["2020-07-15",30.9261,31.3334,30.4702,30.5553,175300.0],["2020-07-16",30.5675,30.8289,30.1542,30.6161,192600.0],["2020-07-17",30.4763,30.8653,30.1785,30.4034,115900.0],["2020-07-20",30.2453,30.6404,30.0022,30.1116,70600.0],["2020-07-21",30.3912,30.7924,30.0812,30.2271,78500.0],["2020-07-22",30.1055,30.3487,29.5403,29.6497,90600.0],["2020-07-23",29.4673,30.1542,29.4673,30.0995,123300.0],["2020-07-24",30.0934,30.3852,29.826,30.1663,90900.0],["2020-07-27",30.1238,30.841,30.1238,30.452,133200.0],["2020-07-28",30.3973,30.8836,29.5889,30.1906,168400.0],["2020-07-29",30.3791,30.5493,29.7348,29.9171,113400.0],["2020-07-30",30.5128,31.2179,29.9658,30.1663,161200.0],["2020-07-31",30.0083,30.5797,29.2911,30.5553,204100.0],["2020-08-03",30.5553,30.8836,30.4763,30.604,135500.0],["2020-08-04",30.6587,32.2451,30.5432,31.7831,239500.0],["2020-08-05",32.0384,32.6888,31.2908,31.8257,171100.0],["2020-08-06",31.6616,32.4518,31.5035,32.2998,114900.0],["2020-08-07",32.3727,33.8801,32.2876,33.4972,168500.0],["2020-08-10",33.5033,33.9835,33.1325,33.6188,136800.0],["2020-08-11",33.8254,34.0382,33.0839,33.4121,147300.0],["2020-08-12",33.7221,34.4272,33.4911,33.6796,132100.0],["2020-08-13",33.6066,34.3239,33.4547,34.1111,98500.0],["2020-08-14",33.947,34.3725,33.8741,34.1233,101600.0],["2020-08-17",34.0078,34.257,33.5215,33.6127,138600.0],["2020-08-18",33.5094,33.5884,33.1386,33.5458,132500.0],["2020-08-19",33.6613,33.8072,33.2115,33.4607,114300.0],["2020-08-20",33.1143,33.7282,32.7496,33.1204,99800.0],["2020-08-21",33.1143,33.3088,30.8957,32.6341,91900.0],["2020-08-24",32.9745,33.1386,32.312,32.701,110700.0],["2020-08-25",32.7921,32.7921,32.1843,32.4882,84300.0],["2020-08-26",32.4943,32.6706,32.1782,32.5125,101800.0],["2020-08-27",32.8347,33.3574,32.6402,33.2298,138900.0],["2020-08-28",33.3149,33.6917,33.3149,33.479,157600.0],["2020-08-31",33.4607,33.8133,33.1447,33.6127,186900.0],["2020-09-01",33.7343,34.0686,33.4425,33.8194,185200.0],["2020-09-02",33.8497,34.3117,33.6066,33.9045,168000.0],["2020-09-03",33.8194,33.9592,33.1872,33.4121,231600.0],["2020-09-04",33.6613,33.8497,32.1722,32.701,120800.0],["2020-09-08",32.4396,33.9045,31.929,33.406,183200.0],["2020-09-09",33.6431,34.5062,33.3635,33.4243,176800.0],["2020-09-10",33.4243,33.9288,32.6766,32.8225,127100.0],["2020-09-11",32.9137,33.248,31.4853,31.6373,145800.0],["2020-09-14",31.7831,31.9837,29.0236,29.054,285400.0],["2020-09-15",29.1148,29.2485,28.434,28.9264,177700.0],["2020-09-16",28.9203,29.9658,28.9203,29.1756,178400.0],["2020-09-17",28.9021,29.3944,28.3976,28.7319,220000.0],["2020-09-18",29.4673,29.4673,28.3125,29.0844,1113000.0],["2020-09-21",29.2364,29.5281,26.8294,27.1211,240300.0],["2020-09-22",27.0178,27.8627,26.5194,26.7564,234400.0],["2020-09-23",26.6349,26.9692,25.638,25.7474,238700.0],["2020-09-24",25.8508,27.1637,25.6502,26.799,219300.0],["2020-09-25",26.5194,26.8537,26.1972,26.3796,106600.0],["2020-09-28",26.647,27.1454,26.6106,26.878,159300.0],["2020-09-29",26.8051,27.2184,26.641,27.0421,190300.0],["2020-09-30",27.2123,27.4129,26.7686,27.0117,262100.0],["2020-10-01",27.2366,27.2549,26.2702,27.0907,134300.0],["2020-10-02",26.7625,27.3339,26.5376,26.9996,152700.0],["2020-10-05",27.1819,27.5952,27.0847,27.4797,115500.0],["2020-10-06",27.498,28.0693,27.3643,27.3947,196700.0],["2020-10-07",27.4858,27.6864,26.8415,27.3947,183400.0],["2020-10-08",27.7046,28.0025,27.419,27.9174,110200.0],["2020-10-09",28.2152,28.5678,27.9842,28.5617,119700.0],["2020-10-12",28.5374,28.9081,28.4766,28.8534,109000.0],["2020-10-13",28.7501,29.1026,28.2274,28.7744,119600.0],["2020-10-14",28.7562,28.7562,27.7533,27.7715,65200.0],["2020-10-15",27.6195,27.8809,27.0968,27.8688,93100.0],["2020-10-16",27.7837,28.2882,27.3643,27.7229,95100.0],["2020-10-19",27.9417,28.0511,27.0603,27.1698,81300.0],["2020-10-20",27.4311,27.4433,26.8902,27.1029,59500.0],["2020-10-21",27.2184,27.3582,26.6166,27.0056,96700.0],["2020-10-22",27.2062,27.3886,27.0117,27.1576,114800.0],["2020-10-23",27.2549,27.6317,27.0239,27.5527,90700.0],["2020-10-26",27.1454,27.6621,26.7321,27.2001,80100.0],["2020-10-27",27.1211,27.5709,26.9206,27.2974,103200.0],["2020-10-28",27.0056,27.2123,26.5741,26.647,100800.0],["2020-10-29",26.5437,26.8902,26.3127,26.6896,112200.0],["2020-10-30",26.5923,26.7747,26.1547,26.5133,132900.0],["2020-11-02",27.0056,27.0056,26.1729,26.4464,172100.0],["2020-11-03",26.7808,27.3339,26.5437,27.0968,122700.0],["2020-11-04",26.9145,27.8505,26.7868,27.4129,68300.0],["2020-11-05",27.6195,27.9599,27.2913,27.5709,106700.0],["2020-11-06",27.8384,27.8505,25.7171,26.0757,143600.0],["2020-11-09",27.1029,29.1513,27.1029,28.4158,213200.0],["2020-11-10",28.8199,29.3954,28.6178,29.0464,210700.0],["2020-11-11",29.1322,29.1505,28.4403,28.7036,158800.0],["2020-11-12",28.4097,29.1015,27.2341,27.5953,179000.0],["2020-11-13",27.8464,28.1525,27.5157,27.9505,211600.0],["2020-11-16",28.4893,28.4893,27.5586,27.6749,176000.0],["2020-11-17",27.4117,28.0117,26.8239,27.8892,203000.0],["2020-11-18",27.9994,28.1464,27.4484,27.6933,111300.0],["2020-11-19",27.5219,27.9137,27.2525,27.6198,272500.0],["2020-11-20",27.381,27.6137,26.9708,27.2157,161400.0],["2020-11-23",27.4729,27.4729,26.5851,27.0259,177200.0],["2020-11-24",27.3688,28.275,27.0382,27.9566,181400.0],["2020-11-25",27.8096,27.9627,26.9096,27.8954,99700.0],["2020-11-27",27.7913,27.9199,26.4504,27.779,56700.0],["2020-11-30",27.779,27.779,26.6463,27.2096,164700.0],["2020-12-01",27.626,27.8219,26.9586,27.6321,185000.0],["2020-12-02",27.6198,27.8158,27.1729,27.5096,135900.0],["2020-12-03",27.4117,27.9382,27.2219,27.3015,71700.0],["2020-12-04",27.3015,28.0117,27.2035,27.877,116800.0],["2020-12-07",27.9933,28.0852,27.7729,27.9688,82200.0],["2020-12-08",27.6811,27.779,27.3259,27.5341,115900.0],["2020-12-09",27.8158,27.9994,27.5831,27.7668,139500.0],["2020-12-10",27.7729,27.8341,26.8361,27.2035,108800.0],["2020-12-11",27.0321,27.5096,26.6831,27.3933,64200.0],["2020-12-14",27.5525,28.1403,27.4423,27.4729,166400.0],["2020-12-15",27.5892,28.3056,27.3566,28.1158,133300.0],["2020-12-16",28.0729,28.128,26.7443,26.9953,225100.0],["2020-12-17",26.9708,27.381,26.7933,27.3259,133700.0],["2020-12-18",27.4545,27.6627,26.7565,26.9402,718200.0],["2020-12-21",26.579,26.7688,26.2667,26.5606,133900.0],["2020-12-22",26.6708,26.6708,26.1871,26.2851,119500.0],["2020-12-23",26.3096,26.7749,26.23,26.5728,103400.0],["2020-12-24",27.0014,27.0014,26.4198,26.7075,33000.0],["2020-12-28",26.9402,27.0749,26.4932,26.9525,123700.0],["2020-12-29",26.9035,27.13,26.1932,26.7259,125400.0],["2020-12-30",26.6341,26.6831,26.1749,26.2483,91000.0],["2020-12-31",26.3218,26.5483,25.9789,26.481,145700.0],["2021-01-04",26.6402,26.8422,26.0034,26.6096,204900.0],["2021-01-05",26.6769,27.9933,26.6769,27.2463,202900.0],["2021-01-06",27.5096,28.7464,27.3076,28.477,307000.0],["2021-01-07",28.177,28.7648,28.1158,28.5138,132900.0],["2021-01-08",28.6179,28.6791,27.3382,27.6627,132000.0],["2021-01-11",27.4117,27.9505,26.4871,26.7198,119500.0],["2021-01-12",26.7198,26.8361,26.1626,26.7994,88900.0],["2021-01-13",26.6463,26.8239,26.3524,26.6096,133400.0],["2021-01-14",26.6769,26.9586,26.5545,26.6892,149800.0],["2021-01-15",26.5177,26.7504,26.3341,26.4994,111400.0],["2021-01-19",26.7688,27.0014,26.5361,26.9035,165400.0],["2021-01-20",27.0565,27.1239,26.2177,26.5545,272000.0],["2021-01-21",26.4932,26.8545,26.1626,26.4137,160100.0],["2021-01-22",26.1687,27.2219,26.1687,27.1178,166600.0],["2021-01-25",27.0076,27.3749,26.5912,27.0076,105500.0],["2021-01-26",27.1974,27.7852,27.0382,27.5831,131900.0],["2021-01-27",27.081,27.528,25.8871,26.0524,225600.0],["2021-01-28",26.2667,26.7259,24.4237,24.4789,228800.0],["2021-01-29",24.4176,24.7483,23.738,23.7992,249500.0],["2021-02-01",24.1972,24.5707,23.8666,24.2707,155600.0],["2021-02-02",24.7727,26.2973,24.7727,25.8565,341800.0],["2021-02-03",30.0689,30.4853,25.8687,26.4565,311000.0],["2021-02-04",26.481,27.3137,26.0279,26.9769,249600.0],["2021-02-05",27.0443,27.8647,26.9708,27.3443,237000.0],["2021-02-08",27.8586,28.3607,27.3627,28.324,242200.0],["2021-02-09",28.3178,29.4873,27.877,28.4464,441100.0],["2021-02-10",28.7526,28.7709,27.6749,27.9505,170900.0],["2021-02-11",27.8954,28.0423,27.2341,27.9995,244100.0],["2021-02-12",27.9994,28.3974,27.3933,27.6076,200400.0],["2021-02-16",27.6994,27.7607,26.6341,27.0933,232000.0],["2021-02-17",26.8606,27.5096,26.8606,27.479,172800.0],["2021-02-18",27.43,27.43,26.7259,26.7871,405400.0],["2021-02-19",26.8545,27.1729,26.4075,26.6096,865900.0],["2021-02-22",26.3524,27.0749,26.23,27.0443,314500.0],["2021-02-23",26.8667,27.7729,26.83,27.5709,246900.0],["2021-02-24",27.6749,27.9872,27.0504,27.8341,199500.0],["2021-02-25",27.779,29.022,26.9892,27.1974,227500.0],["2021-02-26",27.0872,27.5157,26.6402,27.1545,217500.0],["2021-03-01",27.4055,27.7729,27.0259,27.6321,282000.0],["2021-03-02",27.7729,27.779,27.0321,27.0627,155800.0],["2021-03-03",27.1729,27.3994,26.879,27.13,118200.0],["2021-03-04",27.2157,27.9627,27.1361,27.4178,225500.0],["2021-03-05",27.8341,29.3893,27.3443,29.3465,326800.0],["2021-03-08",29.4016,31.4221,29.0954,30.7669,288900.0],["2021-03-09",30.9384,31.2996,30.2343,30.6873,258200.0],["2021-03-10",30.6873,31.9119,30.0934,31.569,195200.0],["2021-03-11",31.5445,31.7466,31.0119,31.3119,192200.0],["2021-03-12",31.3853,31.9548,31.2445,31.7037,161600.0],["2021-03-15",31.5507,31.9609,31.2139,31.5813,140300.0],["2021-03-16",31.416,31.5507,31.0363,31.1343,146400.0],["2021-03-17",31.2078,31.3976,30.7363,30.9384,133700.0],["2021-03-18",30.7853,31.0608,30.1118,30.2281,160000.0],["2021-03-19",30.173,30.4302,29.671,30.0077,612100.0],["2021-03-22",29.8853,30.2526,29.5424,30.1547,113000.0],["2021-03-23",29.971,30.1792,29.4689,29.5363,134800.0],["2021-03-24",29.7077,29.8424,28.8505,28.8873,151800.0],["2021-03-25",28.8444,29.6159,28.4464,29.5118,155200.0],["2021-03-26",29.7934,30.1057,29.2485,29.7444,134300.0],["2021-03-29",29.524,30.4608,29.3648,29.8424,222800.0],["2021-03-30",29.6281,29.873,29.4628,29.7628,102800.0],["2021-03-31",29.6955,30.0996,29.573,29.8853,201100.0],["2021-04-01",29.8853,30.173,29.4873,30.0506,88500.0],["2021-04-05",30.3016,30.7608,29.8363,30.669,134200.0],["2021-04-06",30.7547,30.9261,30.3996,30.4975,229700.0],["2021-04-07",30.5955,30.7057,30.1118,30.3873,203000.0],["2021-04-08",30.4669,30.4669,30.0628,30.3016,154200.0],["2021-04-09",30.3935,30.4853,29.5424,30.0016,232900.0],["2021-04-12",30.0016,30.4486,29.5975,30.2404,88900.0],["2021-04-13",30.0567,30.3445,29.9404,30.1118,107300.0],["2021-04-14",30.1118,30.5526,30.0077,30.2771,101300.0],["2021-04-15",30.3077,30.4057,30.0322,30.3812,85700.0],["2021-04-16",30.6139,30.7424,30.271,30.5404,85900.0],["2021-04-19",30.522,30.7118,30.1914,30.5282,85500.0],["2021-04-20",30.473,30.522,29.8485,29.9955,109600.0],["2021-04-21",29.9832,30.6873,29.9281,30.5037,90500.0],["2021-04-22",30.5098,30.6935,30.3506,30.4424,105600.0],["2021-04-23",30.4547,31.2139,30.3384,30.8465,132500.0],["2021-04-26",31.0425,31.0425,29.9281,29.9955,94500.0],["2021-04-27",29.9404,30.1302,29.3587,29.5057,141700.0],["2021-04-28",29.5791,29.7995,29.322,29.622,107100.0],["2021-04-29",29.8363,30.2465,29.5363,29.7628,171100.0],["2021-04-30",29.2975,29.3036,28.1648,28.9362,389600.0],["2021-05-03",29.2791,29.6771,28.924,29.524,300700.0],["2021-05-04",29.5118,29.7077,28.9975,29.3954,114100.0],["2021-05-05",29.3832,29.971,29.2791,29.7016,94500.0],["2021-05-06",29.6955,30.4486,29.4567,30.4302,147900.0],["2021-05-07",30.2771,30.3751,29.8057,30.0934,99700.0],["2021-05-10",30.0016,31.0302,30.0016,30.1363,238700.0],["2021-05-11",29.7934,30.4363,29.5485,29.9404,94300.0],["2021-05-12",29.8057,30.4731,29.573,29.8914,107100.0],["2021-05-13",30.0016,30.871,30.0016,30.7363,178700.0],["2021-05-14",30.9323,31.2078,30.5465,31.2017,152500.0],["2021-05-17",30.9874,31.1466,30.4731,30.5833,148900.0],["2021-05-18",30.4792,31.018,30.0873,30.718,150800.0],["2021-05-19",30.4914,30.8282,30.1118,30.2894,115300.0],["2021-05-20",30.2771,30.9874,30.271,30.7792,90300.0],["2021-05-21",31.0302,31.2139,30.6322,30.9812,145000.0],["2021-05-24",31.0486,31.1649,30.7547,31.1037,119100.0],["2021-05-25",31.1221,31.1221,30.271,30.3751,157100.0],["2021-05-26",30.3077,31.018,30.1547,30.7118,116100.0],["2021-05-27",30.92,31.1098,30.7792,30.871,150100.0],["2021-05-28",30.969,31.018,30.4914,30.5465,145000.0],["2021-06-01",30.5526,31.7282,30.2832,31.4649,274500.0],["2021-06-02",31.5017,31.5017,30.871,31.3792,142100.0],["2021-06-03",31.2384,31.5139,30.7853,31.4282,170000.0],["2021-06-04",31.4404,31.6058,31.1527,31.2384,87400.0],["2021-06-07",31.1649,31.5874,31.0915,31.1894,125300.0],["2021-06-08",31.3057,31.5384,31.0425,31.269,142900.0],["2021-06-09",31.318,31.3792,30.92,30.969,148700.0],["2021-06-10",31.067,31.067,30.5588,30.6139,94400.0],["2021-06-11",30.7914,30.8527,30.2649,30.5037,100400.0],["2021-06-14",30.4731,30.4914,29.5485,29.7628,142400.0],["2021-06-15",29.8057,30.1241,29.6404,30.0445,129400.0],["2021-06-16",29.9465,30.0506,29.5546,29.6893,113400.0],["2021-06-17",29.6893,30.1669,29.5363,30.0383,146800.0],["2021-06-18",29.6281,29.8179,29.1444,29.4016,379600.0],["2021-06-21",29.5057,30.0445,29.3158,29.9342,109300.0],["2021-06-22",29.8669,30.2465,29.72,30.0996,94800.0],["2021-06-23",30.1914,30.271,29.7873,29.8546,126700.0],["2021-06-24",29.8424,30.369,29.7567,30.3016,75500.0],["2021-06-25",30.3445,30.7669,29.971,30.6445,1508600.0],["2021-06-28",30.7424,30.7424,29.6097,29.7138,158600.0],["2021-06-29",29.8547,30.1975,29.5363,29.573,126500.0],["2021-06-30",29.5975,29.8975,29.3954,29.7016,134300.0],["2021-07-01",29.8179,30.2343,29.5485,30.1179,128100.0],["2021-07-02",32.6221,35.2978,31.9854,34.7835,1696600.0],["2021-07-06",36.5407,37.6734,35.2304,37.4285,1657100.0],["2021-07-07",36.2713,37.104,33.4977,33.6814,1113100.0],["2021-07-08",32.5977,33.9202,32.5609,33.5467,428400.0],["2021-07-09",33.1548,33.7916,32.4936,33.0079,415300.0],["2021-07-12",33.1303,33.1303,31.716,32.8364,501600.0],["2021-07-13",32.4691,33.0752,32.4262,32.5425,258000.0],["2021-07-14",31.8384,32.4507,31.5445,31.8262,305300.0],["2021-07-15",31.8262,32.3282,31.5751,32.0833,134300.0],["2021-07-16",32.2976,32.567,32.1201,32.2731,163200.0],["2021-07-19",31.8813,33.0936,31.8078,32.4262,273800.0],["2021-07-20",32.4507,33.063,32.316,32.4201,272600.0],["2021-07-21",32.7017,32.9038,32.0527,32.1201,153100.0],["2021-07-22",32.2854,32.4568,31.7282,32.3527,190300.0],["2021-07-23",32.4507,32.5242,32.1507,32.3283,256300.0],["2021-07-26",32.4507,32.8609,32.3956,32.4201,201600.0],["2021-07-27",32.3466,32.4936,31.9058,32.4262,241300.0],["2021-07-28",32.5242,32.6956,32.2119,32.4323,178600.0],["2021-07-29",32.4323,32.7079,31.8752,32.1997,320000.0],["2021-07-30",32.0711,32.3589,31.0914,32.3221,338600.0],["2021-08-02",32.3956,32.4813,30.7669,30.969,605500.0],["2021-08-03",30.969,31.4068,28.6339,28.7799,1422700.0],["2021-08-04",28.9744,29.2566,28.235,28.8869,640700.0],["2021-08-05",28.9063,29.782,28.848,29.5777,323600.0],["2021-08-06",29.5679,29.8501,28.8869,29.3831,339200.0],["2021-08-09",29.3539,29.9863,29.1982,29.7917,206900.0],["2021-08-10",29.8696,30.0058,29.5096,29.6458,299600.0],["2021-08-11",29.782,30.1614,29.5874,29.8209,196500.0],["2021-08-12",29.6944,29.8501,29.4317,29.4901,159700.0],["2021-08-13",29.4123,29.6555,29.208,29.4512,164000.0],["2021-08-16",29.4512,29.6263,28.5269,28.595,244500.0],["2021-08-17",28.3031,28.4977,27.982,28.4491,207400.0],["2021-08-18",29.1593,30.3658,29.1593,29.3053,420400.0],["2021-08-19",29.062,29.6652,29.062,29.4901,380700.0],["2021-08-20",29.3636,30.0058,29.2177,29.8696,473300.0],["2021-08-23",30.0933,30.2393,29.8015,30.0933,313100.0],["2021-08-24",30.0155,30.0155,28.8772,28.9258,262800.0],["2021-08-25",28.8188,28.8382,28.1572,28.5074,233300.0],["2021-08-26",28.4685,28.702,28.1669,28.1669,204600.0],["2021-08-27",28.0599,28.8869,28.021,28.7993,304400.0],["2021-08-30",28.7507,28.8966,28.2739,28.5463,168200.0],["2021-08-31",28.4685,29.1593,28.3518,29.0231,184500.0],["2021-09-01",29.0912,29.3344,28.7799,29.1009,151100.0],["2021-09-02",29.0036,29.4025,29.0036,29.2761,137900.0],["2021-09-03",29.1982,29.6652,29.0912,29.6166,208500.0],["2021-09-07",29.4707,29.8793,28.9063,28.9647,336000.0],["2021-09-08",29.0717,29.2177,28.5172,29.0231,244600.0],["2021-09-09",28.8966,29.2566,28.5561,29.1885,374800.0],["2021-09-10",29.1301,29.169,28.3226,28.5658,267000.0],["2021-09-13",28.6631,29.1593,28.4588,28.7507,244500.0],["2021-09-14",28.8285,28.8285,27.9237,28.1766,221300.0],["2021-09-15",28.0696,28.6242,28.0112,28.5269,223700.0],["2021-09-16",28.5269,28.8772,28.1864,28.7507,168900.0],["2021-09-17",28.7701,29.6652,28.6145,29.5388,815600.0],["2021-09-20",29.1885,29.5193,28.955,29.3831,194000.0],["2021-09-21",29.3734,29.7723,29.208,29.2858,161900.0],["2021-09-22",29.3734,29.5388,29.062,29.1107,152900.0],["2021-09-23",29.1107,29.5679,29.0912,29.4123,122800.0],["2021-09-24",29.3734,29.3734,28.6339,29.208,257300.0],["2021-09-27",29.2955,30.142,29.0815,29.7917,202300.0],["2021-09-28",29.8404,30.3268,29.4609,29.9669,216300.0],["2021-09-29",29.4317,30.8522,29.4123,30.7647,151600.0],["2021-09-30",30.5895,31.2609,30.4047,30.7258,222800.0],["2021-10-01",30.716,31.6695,30.6285,31.329,227500.0],["2021-10-04",31.1928,31.6695,31.1247,31.4166,236800.0],["2021-10-05",31.3776,31.8252,31.2803,31.4068,231300.0],["2021-10-06",31.0955,31.3776,30.4533,31.1247,138600.0],["2021-10-07",31.2122,31.3874,31.1052,31.183,313100.0],["2021-10-08",31.2609,31.2609,30.5798,30.6382,103500.0],["2021-10-11",30.6479,30.7355,30.1906,30.249,94000.0],["2021-10-12",30.2004,30.7063,30.2004,30.5214,83300.0],["2021-10-13",30.4533,30.5506,30.1031,30.3852,68600.0],["2021-10-14",30.7063,30.7063,30.3171,30.4436,96700.0],["2021-10-15",30.716,30.8133,30.3268,30.395,117300.0],["2021-10-18",30.3171,30.4825,30.0641,30.1323,97800.0],["2021-10-19",30.0544,30.2393,29.8306,30.2198,81700.0],["2021-10-20",30.1712,30.7355,29.9863,30.3463,97100.0],["2021-10-21",30.4533,30.6187,29.8696,30.0933,121400.0],["2021-10-22",30.0544,30.0739,29.675,29.8987,100700.0],["2021-10-25",29.9279,29.9863,29.5679,29.8404,134400.0],["2021-10-26",29.9085,30.1128,29.4804,29.4998,107400.0],["2021-10-27",29.3831,29.4123,26.7464,27.2815,337500.0],["2021-10-28",27.3399,27.982,26.4253,26.6199,405000.0],["2021-10-29",28.1572,28.7799,26.6491,26.8923,330200.0],["2021-11-01",27.1356,28.5269,26.9896,27.9918,308200.0],["2021-11-02",27.9334,27.9334,27.2718,27.4469,177900.0],["2021-11-03",27.3399,27.7485,26.9215,27.194,266100.0],["2021-11-04",27.2523,27.6026,26.5421,26.7464,192400.0],["2021-11-05",27.0195,27.9559,26.9025,27.4097,157900.0],["2021-11-08",27.4487,27.7511,26.922,27.5267,191700.0],["2021-11-09",27.8194,28.0242,27.1268,27.5658,149000.0],["2021-11-10",27.4194,28.0925,27.4194,27.7901,116100.0],["2021-11-11",27.7413,27.9754,27.4682,27.8096,92400.0],["2021-11-12",27.7999,27.8486,27.3902,27.4389,103300.0],["2021-11-15",27.5365,27.595,26.7659,27.1073,147400.0],["2021-11-16",27.1951,27.3317,26.6586,27.2634,145500.0],["2021-11-17",27.0683,27.2341,26.7366,27.1658,253000.0],["2021-11-18",27.2536,27.2536,26.5123,26.883,273200.0],["2021-11-19",26.7366,26.922,26.1124,26.2684,372300.0],["2021-11-22",26.4245,27.4194,26.2197,26.5903,265000.0],["2021-11-23",26.4928,26.8147,26.4635,26.6684,135200.0],["2021-11-24",26.6293,26.6293,26.0343,26.2001,115300.0],["2021-11-26",25.7612,26.0831,24.9809,25.371,241900.0],["2021-11-29",25.5564,25.6246,24.8053,25.1467,215100.0],["2021-11-30",24.8931,25.3613,24.5809,24.7663,295800.0],["2021-12-01",25.0784,25.3808,23.9469,24.0249,207300.0],["2021-12-02",23.9957,24.9906,23.8396,24.698,265300.0],["2021-12-03",24.7663,24.9321,24.2688,24.6199,192600.0],["2021-12-06",24.9126,25.7612,24.5517,25.6246,251000.0],["2021-12-07",25.6442,25.7027,25.0882,25.4003,174500.0],["2021-12-08",25.5466,25.6734,24.9906,25.254,118800.0],["2021-12-09",24.9906,25.254,24.7468,24.9223,129700.0],["2021-12-10",25.1955,25.1955,24.7077,24.7858,110100.0],["2021-12-13",24.6785,25.0979,24.5419,24.737,143500.0],["2021-12-14",25.4686,26.2977,25.3613,25.849,364400.0],["2021-12-15",25.8002,26.0246,25.332,25.771,235100.0],["2021-12-16",25.6734,26.1611,25.6539,25.966,255200.0],["2021-12-17",25.7807,25.9465,24.776,25.5369,1831300.0],["2021-12-20",25.2345,26.0636,24.5029,25.2832,232900.0],["2021-12-21",25.4588,26.2099,25.3613,25.8002,186900.0],["2021-12-22",25.8783,26.0929,25.5759,25.9953,223600.0],["2021-12-23",26.0148,26.0441,25.7027,25.9075,109400.0],["2021-12-27",26.0636,26.0636,25.0979,25.4686,260800.0],["2021-12-28",25.3418,25.9563,25.3418,25.6832,169900.0],["2021-12-29",25.6637,25.6832,25.0979,25.2637,162200.0],["2021-12-30",25.2442,25.6149,25.1467,25.2345,129000.0],["2021-12-31",25.1272,25.5954,24.737,24.8736,287100.0],["2022-01-03",25.0199,25.6051,24.8248,25.4978,136300.0],["2022-01-04",25.5661,25.8783,25.332,25.5271,156400.0],["2022-01-05",25.4491,25.927,24.9126,24.9613,142200.0],["2022-01-06",25.0491,25.1174,24.6004,24.7468,141500.0],["2022-01-07",24.6492,25.5954,24.6297,25.2832,263000.0],["2022-01-10",25.2832,25.3125,24.2785,24.4931,148600.0],["2022-01-11",24.4736,24.659,23.8884,24.6297,131300.0],["2022-01-12",24.8248,24.8443,24.0639,24.0737,137900.0],["2022-01-13",24.0737,24.2298,23.8103,24.0152,144900.0],["2022-01-14",24.0152,24.1225,23.7616,23.7908,117200.0],["2022-01-18",23.7323,23.9079,23.069,23.108,161100.0],["2022-01-19",23.069,23.1373,22.4642,22.6398,184800.0],["2022-01-20",22.8447,22.952,21.8497,21.9082,161300.0],["2022-01-21",21.7424,22.7666,21.7424,21.8985,200300.0],["2022-01-24",21.7229,22.6301,21.7229,22.5033,328600.0],["2022-01-25",22.3569,22.591,22.0155,22.3374,126200.0],["2022-01-26",22.4447,22.591,21.2742,21.4108,306500.0],["2022-01-27",21.8107,21.879,21.0206,21.3522,232300.0],["2022-01-28",21.3815,21.9765,21.1572,21.9765,133900.0],["2022-01-31",21.6156,22.3862,21.6156,22.2106,238700.0],["2022-02-01",22.1033,22.2204,21.3522,21.9473,232300.0],["2022-02-02",22.0448,22.1716,21.5766,21.8302,332300.0],["2022-02-03",21.6156,22.2106,21.6156,21.9668,353600.0],["2022-02-04",21.9473,22.0155,21.3132,21.7132,218600.0],["2022-02-07",21.7424,22.0155,21.3815,21.6644,248000.0],["2022-02-08",21.7522,21.9473,21.4791,21.879,357600.0],["2022-02-09",22.0936,22.2106,21.7619,22.1131,265800.0],["2022-02-10",21.9375,22.0643,21.7229,21.8497,269700.0],["2022-02-11",21.84,22.0448,21.5278,21.918,244300.0],["2022-02-14",22.0253,22.2984,21.84,22.2399,278000.0],["2022-02-15",22.3862,22.7764,22.3667,22.3765,211200.0],["2022-02-16",22.4252,22.4252,21.84,22.0936,215100.0],["2022-02-17",22.0741,22.0741,21.4595,21.8302,227700.0],["2022-02-18",21.7034,21.7034,20.9523,21.0401,377300.0],["2022-02-22",21.0499,21.3132,20.7572,21.1474,348300.0],["2022-02-23",21.1864,21.3425,20.728,21.0791,315300.0],["2022-02-24",20.806,21.5668,20.6207,21.5278,345700.0],["2022-02-25",21.6546,22.1033,21.5473,21.84,233900.0],["2022-02-28",21.7034,21.996,21.6059,21.8009,250000.0],["2022-03-01",21.4108,21.4108,19.616,19.7038,560900.0],["2022-03-02",19.5867,20.0549,19.1673,19.3331,444600.0],["2022-03-03",19.3721,19.5379,18.7576,18.8942,393000.0],["2022-03-04",18.7088,18.7381,18.3089,18.4259,355400.0],["2022-03-07",18.4064,20.0842,18.3967,20.0354,288100.0],["2022-03-08",19.772,20.4256,19.5184,19.9086,312000.0],["2022-03-09",20.0549,20.2988,19.8306,19.9671,243300.0],["2022-03-10",19.772,20.0842,19.7038,19.9476,190700.0],["2022-03-11",19.9671,20.5036,19.9671,20.0939,174800.0],["2022-03-14",20.2598,20.7865,19.9281,20.7182,335400.0],["2022-03-15",19.6745,21.0694,19.6745,20.7572,322500.0],["2022-03-16",20.7085,21.2645,20.4353,21.2254,271700.0],["2022-03-17",21.1084,21.323,20.728,21.0889,166100.0],["2022-03-18",21.0986,21.5863,20.7377,21.4498,616300.0],["2022-03-21",21.4595,21.8009,21.3327,21.4498,248700.0],["2022-03-22",21.3815,21.8009,21.3815,21.5766,257300.0],["2022-03-23",21.3913,22.2887,21.3913,22.0838,257300.0],["2022-03-24",22.1033,22.3082,21.84,22.0546,271200.0],["2022-03-25",22.0741,22.7861,22.0448,22.5423,285400.0],["2022-03-28",22.396,22.5423,22.2301,22.5033,262700.0],["2022-03-29",22.6983,23.1373,22.6983,22.952,285600.0],["2022-03-30",23.0007,23.3909,22.9227,22.9617,258800.0],["2022-03-31",22.952,23.3811,22.4545,23.0007,279200.0],["2022-04-01",23.03,23.586,22.7178,23.4884,348100.0],["2022-04-04",23.4884,23.6835,22.8837,23.3421,261100.0],["2022-04-05",23.1861,23.9274,23.1763,23.4884,330500.0],["2022-04-06",23.3616,23.4202,23.108,23.4007,274500.0],["2022-04-07",23.4884,23.8006,23.2446,23.5762,561200.0],["2022-04-08",23.6738,23.9176,23.6152,23.7128,204800.0],["2022-04-11",23.7421,23.8494,23.03,23.0983,221100.0],["2022-04-12",22.8837,23.6445,22.8837,23.4689,154000.0],["2022-04-13",23.4592,23.8396,23.4592,23.6055,177200.0],["2022-04-14",23.3909,23.8689,23.069,23.1861,206000.0],["2022-04-18",23.2446,23.2446,22.4252,22.5228,191000.0],["2022-04-19",22.3082,22.5618,22.0546,22.2496,187100.0],["2022-04-20",22.2692,22.3667,22.0058,22.1131,118000.0],["2022-04-21",22.1228,22.3667,21.9863,22.2009,171200.0],["2022-04-22",22.1911,22.5813,21.8887,22.4642,230200.0],["2022-04-25",22.435,22.591,21.7132,22.2301,224400.0],["2022-04-26",21.9863,22.2106,21.6059,21.6351,213400.0],["2022-04-27",21.6936,22.1131,21.5278,21.7229,166600.0],["2022-04-28",21.9473,22.3667,21.7132,22.1423,256000.0],["2022-04-29",21.4108,21.6546,19.4306,19.7038,374600.0],["2022-05-02",18.6991,18.7673,16.6409,18.2016,1027300.0],["2022-05-03",19.3721,19.4306,18.4552,19.1965,495900.0],["2022-05-04",19.3038,21.284,19.1283,21.2157,391800.0],["2022-05-05",21.1376,21.4303,20.3671,20.7085,275100.0],["2022-05-06",20.1817,21.0694,20.1817,20.4841,244100.0],["2022-05-09",20.1134,20.884,20.0354,20.5524,216700.0],["2022-05-10",20.7377,20.9523,19.2941,19.7135,230400.0],["2022-05-11",19.8306,20.4158,19.6745,20.1525,271100.0],["2022-05-12",20.172,20.3475,19.772,20.2207,255000.0],["2022-05-13",20.289,20.4158,19.8598,20.1427,143700.0],["2022-05-16",19.9769,20.3768,19.8208,20.2793,147600.0],["2022-05-17",20.5231,20.9328,20.2988,20.8645,179200.0],["2022-05-18",21.0206,21.3035,20.6792,21.1669,297200.0],["2022-05-19",20.9913,21.3035,20.806,20.9718,239900.0],["2022-05-20",21.0889,21.2937,20.4744,20.9035,184700.0],["2022-05-23",21.0986,22.1911,20.9718,21.9277,209600.0],["2022-05-24",21.7132,22.435,21.4888,22.435,153600.0],["2022-05-25",22.396,22.7666,22.2106,22.7374,127400.0],["2022-05-26",22.6593,23.03,22.4837,22.5033,118200.0],["2022-05-27",22.3764,22.9617,22.1228,22.6398,134500.0],["2022-05-31",22.474,22.7374,22.1911,22.396,209000.0],["2022-06-01",22.396,22.4935,21.9375,22.2984,286500.0],["2022-06-02",22.4447,22.5228,21.84,22.4155,109200.0],["2022-06-03",22.2301,22.6788,22.1521,22.5618,148200.0],["2022-06-06",22.8154,23.1373,22.2399,22.552,118700.0],["2022-06-07",22.396,22.4057,21.6839,22.1423,137700.0],["2022-06-08",21.918,22.3667,21.879,22.1814,132300.0],["2022-06-09",22.1131,22.4155,21.8887,22.1716,113000.0],["2022-06-10",22.0741,22.4252,21.7619,22.0838,139700.0],["2022-06-13",21.7327,22.0155,20.7572,20.845,259900.0],["2022-06-14",21.1474,21.6059,21.0401,21.4108,187500.0],["2022-06-15",21.3815,22.1033,21.3035,21.9375,168900.0],["2022-06-16",21.6351,22.0936,21.3425,21.7912,152700.0],["2022-06-17",21.8497,23.0007,21.8497,22.9617,326400.0],["2022-06-21",23.0593,23.8298,22.6008,23.7518,193500.0],["2022-06-22",23.4299,24.3761,23.3129,24.1225,234800.0],["2022-06-23",24.0932,24.6687,24.0054,24.4541,141200.0],["2022-06-24",24.2883,25.293,24.2883,25.1272,598000.0],["2022-06-27",25.2052,25.2442,24.6687,24.9321,138400.0],["2022-06-28",23.4299,23.8396,20.8353,20.9523,347300.0],["2022-06-29",20.7962,21.4693,20.4353,21.323,248500.0],["2022-06-30",21.1084,21.9277,21.1084,21.6546,211300.0],["2022-07-01",21.2352,22.6983,21.2352,22.4447,211100.0],["2022-07-05",22.1423,22.6593,21.2937,22.5715,199800.0],["2022-07-06",22.5813,22.7276,21.7229,21.8009,139300.0],["2022-07-07",21.8107,22.0058,20.8548,20.9231,119400.0],["2022-07-08",20.7572,21.1181,20.4646,20.7182,101200.0],["2022-07-11",20.5134,20.7767,20.0842,20.133,85400.0],["2022-07-12",20.1037,20.728,19.8501,20.5621,113300.0],["2022-07-13",20.3183,20.6889,20.0842,20.5426,116800.0],["2022-07-14",20.25,20.5621,20.0061,20.4353,139300.0],["2022-07-15",20.7767,20.9231,20.2793,20.884,143700.0],["2022-07-18",20.8743,21.2449,20.3085,20.4256,90700.0],["2022-07-19",20.5524,21.1084,19.9574,20.7572,178400.0],["2022-07-20",20.728,20.8548,20.4256,20.5621,150000.0],["2022-07-21",20.289,20.289,19.3136,19.8501,219200.0],["2022-07-22",19.7525,19.9379,19.3038,19.7818,206300.0],["2022-07-25",19.8696,20.6499,19.6843,20.1427,132100.0],["2022-07-26",20.0647,20.7767,20.0159,20.6987,96400.0],["2022-07-27",20.7085,21.4595,20.6207,21.3132,136500.0],["2022-07-28",21.1084,21.5278,21.1084,21.4498,97500.0],["2022-07-29",21.3815,21.7814,21.0206,21.7522,115200.0],["2022-08-01",21.7814,22.0058,21.3522,21.8595,158500.0],["2022-08-02",21.957,22.2204,21.4986,21.5083,123900.0],["2022-08-03",21.1767,21.3815,20.4548,21.3522,210600.0],["2022-08-04",21.4498,22.0253,21.3522,21.6644,138400.0],["2022-08-05",21.6254,22.396,21.4791,22.3862,108800.0],["2022-08-08",22.4252,23.0495,22.2692,22.6886,142200.0],["2022-08-09",22.6983,23.0397,21.9375,23.0397,131500.0],["2022-08-10",23.1861,23.4104,22.7081,22.7374,156700.0],["2022-08-11",22.7569,23.0397,22.6008,22.6398,82600.0],["2022-08-12",22.6496,23.4494,22.5715,23.4397,106900.0],["2022-08-15",23.2836,23.7323,22.8642,23.6933,106000.0],["2022-08-16",23.8981,23.8981,22.4545,23.5275,130800.0],["2022-08-17",23.2934,23.2934,22.8739,23.108,72400.0],["2022-08-18",23.0397,23.2543,22.6398,23.1665,59500.0],["2022-08-19",23.069,23.4202,22.8837,23.3714,80400.0],["2022-08-22",23.2446,23.2446,22.6301,22.6886,107800.0],["2022-08-23",22.5423,22.7666,22.3765,22.3765,92600.0],["2022-08-24",22.2399,22.591,22.1228,22.4642,85100.0],["2022-08-25",22.7276,23.03,22.2691,22.7081,130900.0],["2022-08-26",22.6398,22.6886,22.2204,22.2399,87000.0],["2022-08-29",22.1911,22.2204,21.8009,21.8985,76900.0],["2022-08-30",21.5571,21.8205,21.401,21.5668,125000.0],["2022-08-31",21.4595,21.7912,21.2449,21.7424,165200.0],["2022-09-01",21.6351,21.7034,21.1767,21.5863,107200.0],["2022-09-02",21.7717,21.8205,20.8645,21.0401,81600.0],["2022-09-06",21.2157,21.2937,20.3573,20.9035,154800.0],["2022-09-07",20.9621,21.0791,20.4646,21.0206,110400.0],["2022-09-08",21.2157,21.2157,20.2598,20.2988,109600.0],["2022-09-09",20.2988,20.7767,20.0159,20.6792,122300.0],["2022-09-12",21.0206,21.1864,20.6499,20.9816,163900.0],["2022-09-13",20.6499,20.6499,18.8649,18.9722,143500.0],["2022-09-14",18.9819,19.1965,18.2113,18.6113,155400.0],["2022-09-15",18.3967,18.7381,18.2211,18.3479,142200.0],["2022-09-16",18.2699,18.504,17.8407,18.4845,416400.0],["2022-09-19",18.3869,18.5528,18.026,18.3772,129000.0],["2022-09-20",18.1431,18.2211,17.5773,18.1528,99600.0],["2022-09-21",18.2309,18.582,18.0163,18.3284,137400.0],["2022-09-22",18.3284,18.3284,17.8895,17.8895,132200.0],["2022-09-23",18.1723,18.1723,17.1969,17.4017,139200.0],["2022-09-26",17.4017,17.6846,17.0994,17.2847,124200.0],["2022-09-27",17.3822,17.6358,16.7775,16.8067,105400.0],["2022-09-28",17.0311,17.5773,16.9238,17.392,127000.0],["2022-09-29",17.1969,17.3042,16.5726,16.797,121000.0],["2022-09-30",16.797,17.2262,16.5531,16.6019,206900.0],["2022-10-03",16.6897,17.3335,16.5629,17.0798,195500.0],["2022-10-04",17.2067,17.5188,16.9823,17.2457,222700.0],["2022-10-05",16.953,17.0213,16.0947,16.1629,155300.0],["2022-10-06",16.0947,16.202,15.7728,15.802,150300.0],["2022-10-07",15.7142,15.724,15.246,15.4411,156700.0],["2022-10-10",15.4899,15.9093,15.3631,15.8118,193300.0],["2022-10-11",15.7435,16.1727,15.6947,16.0459,193400.0],["2022-10-12",16.1434,16.1434,15.6557,16.0361,105300.0],["2022-10-13",15.8898,17.0116,15.7337,16.9921,139900.0],["2022-10-14",17.1189,17.3432,16.7579,16.9043,149200.0],["2022-10-17",17.2554,17.9968,17.2554,17.948,206100.0],["2022-10-18",18.2211,18.7283,17.7431,18.0455,142000.0],["2022-10-19",17.8309,18.3772,17.8017,18.3479,116700.0],["2022-10-20",18.3284,18.8746,18.2699,18.5723,147000.0],["2022-10-21",18.4357,18.7966,18.3186,18.6893,117900.0],["2022-10-24",18.8356,18.9137,18.582,18.7869,116500.0],["2022-10-25",18.9527,19.3721,18.8649,19.2258,134000.0],["2022-10-26",19.5087,20.845,19.4501,20.0842,178700.0],["2022-10-27",20.133,21.2547,20.1232,20.9523,146600.0],["2022-10-28",21.3327,21.9765,20.9718,21.9473,123800.0],["2022-10-31",21.9473,22.1326,21.5376,22.1033,180000.0],["2022-11-01",22.1228,22.2301,20.2402,21.9375,172100.0],["2022-11-02",20.8548,21.3132,18.3967,18.7771,178800.0],["2022-11-03",18.4259,18.4259,17.5383,17.8992,249500.0],["2022-11-04",17.8698,18.8593,17.1644,18.8005,197300.0],["2022-11-07",18.732,18.9671,16.8411,17.5465,247300.0],["2022-11-08",17.5759,17.7914,17.3114,17.6053,191400.0],["2022-11-09",17.5269,18.1931,16.9391,17.1742,192600.0],["2022-11-10",17.7914,18.4968,17.7914,18.4087,184000.0],["2022-11-11",18.4087,19.0259,16.8313,18.6732,128300.0],["2022-11-14",18.5654,18.5654,17.9972,18.0266,139900.0],["2022-11-15",18.0266,18.6928,17.9384,18.5066,117500.0],["2022-11-16",18.5164,18.6046,18.1147,18.585,83200.0],["2022-11-17",18.3401,18.8593,18.3009,18.8005,85500.0],["2022-11-18",19.1826,19.2414,18.6242,18.683,141200.0],["2022-11-21",18.6536,19.114,18.487,19.0553,115100.0],["2022-11-22",19.1042,19.1042,18.4674,18.9573,91900.0],["2022-11-23",18.9769,19.163,18.7613,19.1532,51400.0],["2022-11-25",19.0749,19.4863,19.0749,19.4863,40800.0],["2022-11-28",19.4765,19.4765,18.4185,18.4968,90800.0],["2022-11-29",18.487,18.634,18.2519,18.536,122800.0],["2022-11-30",18.6242,19.2414,18.2421,19.0749,170400.0],["2022-12-01",19.0259,19.5451,18.3695,18.4478,156400.0],["2022-12-02",18.3107,18.5262,18.1049,18.3499,116600.0],["2022-12-05",18.1637,18.5262,17.9874,18.0364,115700.0],["2022-12-06",17.9874,18.0266,17.5759,17.8012,77000.0],["2022-12-07",17.9286,18.2323,17.7718,17.9188,90100.0],["2022-12-08",17.9286,18.1539,17.7425,17.8306,94100.0],["2022-12-09",17.6837,18.1441,17.6347,17.8894,81600.0],["2022-12-12",17.8698,18.0756,17.6151,17.6543,98200.0],["2022-12-13",17.909,18.5556,17.6347,17.6837,256300.0],["2022-12-14",17.5759,18.0462,17.3996,17.5465,123400.0],["2022-12-15",17.3996,17.5367,16.8117,16.9097,199000.0],["2022-12-16",16.655,16.8019,16.1847,16.5668,533200.0],["2022-12-19",16.459,16.8901,16.1357,16.1847,173900.0],["2022-12-20",16.1553,16.606,15.8418,16.2533,144600.0],["2022-12-21",16.4884,17.0371,16.3611,16.7236,107000.0],["2022-12-22",16.5374,17.2428,15.9496,16.2631,155500.0],["2022-12-23",16.2239,16.6452,15.832,16.3219,86600.0],["2022-12-27",16.3219,16.3807,15.9594,16.0182,76300.0],["2022-12-28",15.9888,16.0868,15.4401,15.4597,102300.0],["2022-12-29",15.6753,15.8908,15.4891,15.6655,117300.0],["2022-12-30",15.5577,15.6067,15.3324,15.5577,157400.0],["2023-01-03",15.7928,16.3023,15.303,16.028,152400.0],["2023-01-04",16.2533,16.4786,15.8516,16.1749,125400.0],["2023-01-05",16.1847,16.2043,15.8712,16.0084,99700.0],["2023-01-06",16.2827,16.6942,16.1357,16.557,104500.0],["2023-01-09",16.5766,16.7432,16.3415,16.4003,92900.0],["2023-01-10",16.3121,16.5472,16.1357,16.5374,102600.0],["2023-01-11",16.6844,16.9097,16.5864,16.9097,87300.0],["2023-01-12",17.0077,17.6053,16.8999,17.5465,102500.0],["2023-01-13",17.38,17.86,17.38,17.7327,78100.0],["2023-01-17",17.7327,17.86,17.5759,17.8404,53100.0],["2023-01-18",17.8698,17.9972,17.4681,17.8404,79600.0],["2023-01-19",17.5955,17.9874,17.3212,17.9678,90600.0],["2023-01-20",18.1833,18.5458,17.8404,18.1735,128700.0],["2023-01-23",18.1049,18.634,17.9286,18.585,85600.0],["2023-01-24",18.4282,18.7222,18.0951,18.1637,66500.0],["2023-01-25",17.958,18.5556,17.958,18.5262,53700.0],["2023-01-26",18.6634,18.9769,18.3401,18.634,64600.0],["2023-01-27",18.5164,19.2022,18.5164,19.114,70900.0],["2023-01-30",19.114,19.2512,18.8005,18.8299,72000.0],["2023-01-31",18.8495,19.3884,18.8005,19.1532,230100.0],["2023-02-01",19.0161,20.0056,19.0161,19.6627,151300.0],["2023-02-02",19.7019,20.6424,19.3198,20.3191,129600.0],["2023-02-03",20.0252,20.3877,19.6529,19.8684,195300.0],["2023-02-06",19.6529,19.6529,17.9188,18.5556,114200.0],["2023-02-07",18.3695,18.5262,17.7718,18.1931,155400.0],["2023-02-08",18.0168,18.3793,17.9776,18.1343,79100.0],["2023-02-09",18.1637,18.4478,17.9972,18.0854,81800.0],["2023-02-10",18.0168,18.4772,17.909,18.3303,70700.0],["2023-02-13",18.3205,18.9377,18.1833,18.9181,63600.0],["2023-02-14",18.7222,19.0944,18.536,18.6536,78500.0],["2023-02-15",18.4282,18.9279,18.3107,18.8985,76800.0],["2023-02-16",18.7026,18.7026,17.9286,18.4282,109000.0],["2023-02-17",18.6242,19.3198,18.6144,19.261,125800.0],["2023-02-21",18.9377,19.1336,18.3793,18.4772,136900.0],["2023-02-22",18.0364,19.8194,18.0364,19.4961,219100.0],["2023-02-23",19.5843,19.5843,18.634,19.1924,134000.0],["2023-02-24",18.8691,19.3492,18.6144,19.2806,167500.0],["2023-02-27",19.4569,19.5157,18.6046,18.683,121800.0],["2023-02-28",18.585,19.3492,18.585,19.1238,144800.0],["2023-03-01",19.1042,19.2414,18.5458,18.9671,78800.0],["2023-03-02",18.8593,18.9181,18.6242,18.7711,78100.0],["2023-03-03",18.9769,19.2316,18.585,19.1336,159700.0],["2023-03-06",19.0847,19.1336,17.3604,17.4485,223400.0],["2023-03-07",17.5269,17.7131,16.8901,17.2624,194100.0],["2023-03-08",17.38,18.3695,16.6648,18.2715,160400.0],["2023-03-09",18.2617,18.8005,18.0756,18.2323,151100.0],["2023-03-10",18.1441,18.5654,17.8208,18.3107,129100.0],["2023-03-13",17.86,18.3793,17.2134,18.0854,113100.0],["2023-03-14",18.683,18.683,18.1735,18.5458,135200.0],["2023-03-15",18.0854,18.6242,17.3702,18.6046,197000.0],["2023-03-16",18.2225,19.0259,17.5171,18.9573,226300.0],["2023-03-17",18.7907,19.2904,18.2225,18.6438,693700.0],["2023-03-20",18.7711,19.114,18.683,18.9671,168100.0],["2023-03-21",19.2218,19.4471,18.7124,18.7907,156800.0],["2023-03-22",18.7907,18.7907,18.1931,18.2127,170400.0],["2023-03-23",18.3205,18.7613,17.8796,18.0854,153000.0],["2023-03-24",17.9482,18.1931,17.5759,17.958,130600.0],["2023-03-27",18.1147,18.8005,17.9776,18.1147,108500.0],["2023-03-28",18.1049,18.4185,17.9776,18.1539,74300.0],["2023-03-29",18.2617,18.8397,18.1343,18.2617,104900.0],["2023-03-30",18.3597,18.3597,18.0756,18.1343,70800.0],["2023-03-31",18.2029,18.7124,18.1735,18.634,200600.0],["2023-04-03",18.6144,18.8299,18.3989,18.5458,122900.0],["2023-04-04",18.536,18.7516,18.2127,18.7418,155700.0],["2023-04-05",18.7026,19.212,18.6536,19.1728,96300.0],["2023-04-06",19.212,19.4373,19.0944,19.408,62600.0],["2023-04-10",19.2512,19.6431,19.114,19.5745,110600.0],["2023-04-11",19.5745,20.035,19.5745,19.7998,77800.0],["2023-04-12",19.986,19.986,19.4178,19.5549,65300.0],["2023-04-13",19.5549,19.8782,19.5451,19.8488,86400.0],["2023-04-14",19.7998,19.9664,19.3786,19.6333,102200.0],["2023-04-17",19.6529,19.9272,19.5255,19.8978,81400.0],["2023-04-18",19.8782,19.9664,19.0944,19.261,77900.0],["2023-04-19",19.114,19.3198,19.0161,19.0847,97000.0],["2023-04-20",18.9475,19.0553,18.5262,18.9573,124400.0],["2023-04-21",18.8593,19.0749,18.6536,18.8691,105200.0],["2023-04-24",18.8691,19.163,18.4478,18.4576,77500.0],["2023-04-25",18.2519,18.5262,17.9384,18.0658,99400.0],["2023-04-26",17.9286,18.3107,17.8894,18.007,83800.0],["2023-04-27",18.1539,18.6732,18.1245,18.6144,112900.0],["2023-04-28",19.5353,20.5052,18.4087,20.3877,173900.0],["2023-05-01",20.3877,20.564,19.4373,19.5451,132600.0],["2023-05-02",19.4373,19.7215,18.8985,19.212,157100.0],["2023-05-03",19.3296,19.7704,19.163,19.2414,127300.0],["2023-05-04",19.2316,19.3296,18.9965,19.1826,88900.0],["2023-05-05",19.2414,19.5549,18.5654,19.0161,118500.0],["2023-05-08",18.9475,19.3002,18.3009,18.7516,102900.0],["2023-05-09",18.634,18.7809,18.1441,18.5556,82600.0],["2023-05-10",18.8299,19.114,18.6928,19.0357,97100.0],["2023-05-11",18.9573,19.2022,18.8005,18.9867,77600.0],["2023-05-12",18.9965,19.1336,18.7613,18.9181,55300.0],["2023-05-15",18.9573,19.1532,18.7613,19.1238,71100.0],["2023-05-16",18.9867,19.0944,18.7613,18.7711,57600.0],["2023-05-17",18.8495,19.3002,18.5948,19.261,106200.0],["2023-05-18",19.2512,19.5353,19.0749,19.4765,74400.0],["2023-05-19",19.6529,19.7215,19.4178,19.6137,97400.0],["2023-05-22",19.6921,20.2211,19.4863,19.9762,79500.0],["2023-05-23",19.8978,19.9762,19.2316,19.6431,115900.0],["2023-05-24",19.5549,19.8586,19.1042,19.1434,70100.0],["2023-05-25",19.0063,19.0063,17.9776,18.487,62600.0],["2023-05-26",18.3695,18.9377,18.3695,18.7907,75000.0],["2023-05-30",18.8397,19.0455,18.6438,18.8299,59500.0],["2023-05-31",18.8495,18.9573,18.4674,18.5948,113900.0],["2023-06-01",18.5948,18.6242,18.1147,18.6046,80300.0],["2023-06-02",18.6536,19.5745,18.6242,19.4961,135700.0],["2023-06-05",19.163,19.163,17.8306,18.4772,116900.0],["2023-06-06",18.3107,19.212,18.3107,19.0944,114600.0],["2023-06-07",19.2022,20.1231,19.2022,20.0644,139800.0],["2023-06-08",19.9664,20.1623,19.4471,20.1427,112100.0],["2023-06-09",20.1721,20.1721,19.5941,19.937,74900.0],["2023-06-12",19.9958,20.3093,19.8488,20.2897,117800.0],["2023-06-13",20.3289,20.5738,19.5353,20.0448,137400.0],["2023-06-14",20.0742,20.2897,19.5451,19.7509,144900.0],["2023-06-15",19.7509,19.9468,19.212,19.9468,156200.0],["2023-06-16",20.2015,20.2015,19.3982,19.7117,547000.0],["2023-06-20",19.7313,19.7313,19.2806,19.4471,129000.0],["2023-06-21",19.4373,19.5157,19.0749,19.31,116900.0],["2023-06-22",19.3296,19.3296,18.8103,18.8299,91000.0],["2023-06-23",18.6144,19.4178,18.1735,18.3205,366900.0],["2023-06-26",18.3009,18.8691,18.2323,18.6732,94500.0],["2023-06-27",18.6536,19.1336,18.4478,18.9475,82400.0],["2023-06-28",18.9769,19.1336,18.7516,19.1042,80300.0],["2023-06-29",19.114,19.5157,19.0357,19.163,124800.0],["2023-06-30",19.3002,19.3002,19.0259,19.0357,102900.0],["2023-07-03",19.0357,19.5451,19.0357,19.3982,53800.0],["2023-07-05",19.359,19.359,18.2225,18.2519,163400.0],["2023-07-06",18.0266,18.2323,17.7229,18.1931,114000.0],["2023-07-07",18.3009,18.7124,18.2127,18.5164,80000.0],["2023-07-10",18.4282,18.6634,18.1735,18.2813,87200.0],["2023-07-11",18.2617,18.4282,17.8698,18.1735,84900.0],["2023-07-12",18.487,18.6438,18.3793,18.4772,118900.0],["2023-07-13",18.4674,18.5556,18.3401,18.4576,81400.0],["2023-07-14",18.3303,18.3303,17.9482,18.056,67600.0],["2023-07-17",17.9972,18.1735,17.6543,17.7033,117300.0],["2023-07-18",17.6837,18.2715,17.6837,18.0658,109600.0],["2023-07-19",18.2813,18.5164,18.1931,18.3793,77600.0],["2023-07-20",18.4478,18.6732,18.2127,18.6536,69000.0],["2023-07-21",18.7711,18.8789,18.1441,18.1637,106500.0],["2023-07-24",18.1343,18.7711,17.8796,18.487,84200.0],["2023-07-25",18.3891,18.5752,18.1441,18.4185,63300.0],["2023-07-26",18.4185,18.7809,18.4185,18.6144,52900.0],["2023-07-27",18.6928,18.8005,18.3009,18.3597,63000.0],["2023-07-28",18.4478,18.7026,18.4478,18.4576,63600.0],["2023-07-31",18.4772,18.6634,18.2029,18.2911,101500.0],["2023-08-01",18.2421,18.2421,17.762,18.056,93100.0],["2023-08-02",18.3009,19.1728,18.0756,18.7026,137700.0],["2023-08-03",18.5458,18.8887,18.4772,18.4772,74700.0],["2023-08-04",18.634,19.3884,18.634,19.3002,124000.0],["2023-08-07",19.4961,19.5941,19.0553,19.4569,110000.0],["2023-08-08",19.4471,21.3968,19.163,20.9853,295000.0],["2023-08-09",21.0245,21.2204,20.2211,20.7404,108600.0],["2023-08-10",20.7697,21.2498,20.5542,21.2204,88100.0],["2023-08-11",21.3282,22.3275,21.1616,22.2393,163900.0],["2023-08-14",22.3569,22.8369,21.7788,22.4646,236300.0],["2023-08-15",22.4156,22.7781,22.1903,22.592,100700.0],["2023-08-16",22.5332,22.7194,21.8082,21.8376,121500.0],["2023-08-17",21.9454,22.2785,21.6613,22.1315,101500.0],["2023-08-18",21.9062,22.4842,21.9062,22.3765,127300.0],["2023-08-21",22.1315,22.3373,21.8768,21.9944,90600.0],["2023-08-22",21.916,22.1315,21.5829,21.7788,111300.0],["2023-08-23",21.769,22.1315,21.7103,22.0238,59600.0],["2023-08-24",21.8964,22.2883,21.7103,22.014,101900.0],["2023-08-25",22.014,22.0825,21.5437,21.5633,129800.0],["2023-08-28",21.5633,21.8964,21.5535,21.7886,87200.0],["2023-08-29",21.7886,22.3275,21.093,22.2687,74700.0],["2023-08-30",22.2589,22.641,22.1217,22.445,56400.0],["2023-08-31",22.5038,22.6998,22.2687,22.2785,86100.0],["2023-09-01",22.3275,22.5332,22.0042,22.0923,101900.0],["2023-09-05",21.8474,22.0728,20.1035,20.4856,178500.0],["2023-09-06",20.4856,20.7012,20.0937,20.1623,125500.0],["2023-09-07",20.1819,20.4171,19.8782,20.3387,109700.0],["2023-09-08",20.3779,20.613,20.0937,20.4268,80600.0],["2023-09-11",20.4268,20.613,20.1819,20.4464,98200.0],["2023-09-12",20.5738,20.7893,20.2701,20.3485,74700.0],["2023-09-13",20.1035,20.3387,19.8782,20.035,141100.0],["2023-09-14",20.2701,20.5542,20.1623,20.5052,112100.0],["2023-09-15",20.5346,20.9167,20.3681,20.5542,685900.0],["2023-09-18",20.6522,20.7991,20.1525,20.2407,121200.0],["2023-09-19",20.2701,20.466,19.9958,20.3779,142200.0],["2023-09-20",20.5444,20.7012,20.0644,20.1231,101900.0],["2023-09-21",20.0154,20.4366,19.8782,20.2799,101200.0],["2023-09-22",20.3191,20.4366,19.937,19.986,81600.0],["2023-09-25",19.9468,20.2701,19.8684,20.2407,74000.0],["2023-09-26",20.035,20.2505,19.839,20.0056,91600.0],["2023-09-27",20.1525,20.5934,20.1525,20.4268,100500.0],["2023-09-28",20.4856,21.0147,20.4856,20.6032,177400.0],["2023-09-29",20.6032,20.6522,20.1133,20.1917,168800.0],["2023-10-02",20.1623,20.4268,20.0839,20.3877,168700.0],["2023-10-03",20.1917,20.7893,20.035,20.6718,100300.0],["2023-10-04",20.6228,21.4555,20.6228,21.3968,110800.0],["2023-10-05",21.3184,21.8376,21.2106,21.5535,164400.0],["2023-10-06",21.3772,21.5045,20.9265,21.3086,98200.0],["2023-10-09",21.2302,21.7201,21.2302,21.6907,71200.0],["2023-10-10",21.6515,22.0336,21.6515,21.7494,94600.0],["2023-10-11",21.5535,21.8474,21.5535,21.7397,66600.0],["2023-10-12",21.8082,21.8082,21.142,21.4163,73800.0],["2023-10-13",21.4359,21.4359,21.0833,21.2204,75200.0],["2023-10-16",21.2988,21.9552,21.2988,21.9258,92100.0],["2023-10-17",21.769,22.3863,21.769,22.2589,157300.0],["2023-10-18",22.0532,22.1119,21.7984,22.014,63800.0],["2023-10-19",22.0923,22.2001,21.7299,21.7592,96100.0],["2023-10-20",21.8964,21.9748,21.4849,21.4947,124800.0],["2023-10-23",21.4261,21.8572,21.3184,21.4066,80700.0],["2023-10-24",21.6515,21.9846,21.6515,21.8964,61400.0],["2023-10-25",22.2981,24.2967,21.965,24.1889,257100.0],["2023-10-26",24.3065,24.5122,23.748,24.0028,146400.0],["2023-10-27",23.9048,23.9048,22.2785,22.5724,121100.0],["2023-10-30",22.2687,22.8761,22.2687,22.6704,95700.0],["2023-10-31",22.7194,23.268,22.6802,23.1798,90000.0],["2023-11-01",23.0133,23.268,22.6802,23.0329,101900.0],["2023-11-02",23.1406,23.6403,22.9741,23.6403,142200.0],["2023-11-03",24.1889,24.9923,23.3072,24.2379,156200.0],["2023-11-06",24.0904,24.3952,21.8682,24.1986,141900.0],["2023-11-07",24.0806,24.1297,23.5398,23.6774,83200.0],["2023-11-08",23.6479,23.6479,23.176,23.3923,80900.0],["2023-11-09",23.4611,23.4709,23.0973,23.2645,104300.0],["2023-11-10",23.4513,23.4513,22.9695,23.0481,112900.0],["2023-11-13",22.8121,23.0088,22.5762,22.7826,61900.0],["2023-11-14",23.3038,23.8348,22.9203,23.7463,154500.0],["2023-11-15",23.5299,23.9134,23.2546,23.6676,110300.0],["2023-11-16",23.7069,23.8151,23.1661,23.2546,107100.0],["2023-11-17",23.4218,23.7266,23.0875,23.2055,139500.0],["2023-11-20",23.1071,23.3234,22.8416,23.058,111000.0],["2023-11-21",23.0776,23.0973,22.6843,22.7236,67100.0],["2023-11-22",22.9203,23.0776,22.5073,22.7335,62400.0],["2023-11-24",22.7335,23.1661,22.7335,23.1563,30300.0],["2023-11-27",22.8613,23.0088,22.645,22.7433,91800.0],["2023-11-28",22.6646,22.6646,22.2025,22.3205,74800.0],["2023-11-29",22.4483,22.7433,21.9272,21.9764,118800.0],["2023-11-30",22.2025,22.3008,21.6322,21.8977,107200.0],["2023-12-01",21.9174,22.4877,21.8387,22.3697,126800.0],["2023-12-04",22.1337,22.586,21.996,22.2615,128200.0],["2023-12-05",22.2615,22.2615,21.2094,21.2881,155400.0],["2023-12-06",21.347,21.5044,20.5801,20.8259,139200.0],["2023-12-07",20.9734,21.0422,20.3244,20.9931,177400.0],["2023-12-08",20.9341,21.1012,20.1179,20.4719,139700.0],["2023-12-11",20.5211,20.6883,20.3244,20.6391,137700.0],["2023-12-12",20.5408,20.6686,20.1278,20.2261,127400.0],["2023-12-13",20.1179,20.6293,19.7345,20.5408,235100.0],["2023-12-14",20.8161,21.0717,20.0885,20.2949,191400.0],["2023-12-15",20.4916,20.4916,19.6853,19.941,1567900.0],["2023-12-18",20.1868,20.6784,19.941,20.0884,196200.0],["2023-12-19",20.1573,20.9144,19.8131,20.8751,221900.0],["2023-12-20",20.8652,21.3471,20.4818,20.5506,173600.0],["2023-12-21",20.6588,21.2782,20.3933,20.6784,172300.0],["2023-12-22",20.7866,20.9931,20.5899,20.7374,111100.0],["2023-12-26",20.8357,21.1504,20.6883,21.0816,84200.0],["2023-12-27",21.0717,21.2094,20.5506,21.0619,105200.0],["2023-12-28",21.0619,21.2487,20.9046,21.0619,93800.0],["2023-12-29",20.9931,21.3077,20.9636,21.2586,138800.0],["2024-01-02",21.0914,21.7207,20.9439,21.0914,208000.0],["2024-01-03",21.0521,21.4257,20.7866,21.1307,149100.0],["2024-01-04",21.2782,21.2782,20.7276,20.7472,127600.0],["2024-01-05",20.5604,20.7669,20.1769,20.5309,183200.0],["2024-01-08",20.5703,20.7177,20.1573,20.6883,114000.0],["2024-01-09",20.4424,20.4424,20.1081,20.2949,87500.0],["2024-01-10",20.1868,20.3834,20.1081,20.2851,98600.0],["2024-01-11",20.1179,20.1278,19.5968,19.6263,192400.0],["2024-01-12",19.9016,20.0589,19.7935,19.9606,100500.0],["2024-01-16",19.7738,19.9705,19.7148,19.7443,79600.0],["2024-01-17",19.6656,19.9115,19.2232,19.292,100900.0],["2024-01-18",19.3018,19.351,19.0363,19.2527,74200.0],["2024-01-19",19.3608,19.7443,18.8692,19.705,143300.0],["2024-01-22",19.7345,20.4228,19.6853,20.2458,181400.0],["2024-01-23",20.5801,20.6981,20.3146,20.4916,131700.0],["2024-01-24",20.6784,20.6784,19.7345,19.8623,86800.0],["2024-01-25",20.1179,20.4129,20.0983,20.3834,113800.0],["2024-01-26",20.5014,20.7079,20.2949,20.5309,74800.0],["2024-01-29",20.4818,20.6784,20.3048,20.6588,66500.0],["2024-01-30",20.5113,20.5899,20.3343,20.5113,55300.0],["2024-01-31",20.4326,20.5604,20.1278,20.1474,132500.0],["2024-02-01",20.3441,20.5801,20.2753,20.4818,80600.0],["2024-02-02",20.2261,20.4228,19.9016,19.9311,75700.0],["2024-02-05",19.646,19.7836,19.2527,19.4493,94100.0],["2024-02-06",19.3117,19.6165,19.2822,19.4002,78900.0],["2024-02-07",19.3608,19.3608,18.9183,18.9872,74200.0],["2024-02-08",18.8987,19.4592,18.6824,19.4493,120900.0],["2024-02-09",19.5181,19.8525,19.3805,19.8033,103000.0],["2024-02-12",19.8721,20.5899,19.8721,20.2949,163800.0],["2024-02-13",19.7738,20.3736,19.2723,19.3215,198100.0],["2024-02-14",19.5968,19.5968,19.2527,19.3215,98700.0],["2024-02-15",19.41,20.0,19.2527,19.9606,169700.0],["2024-02-16",19.8328,19.8918,19.3117,19.3313,154300.0],["2024-02-20",19.2133,19.4493,18.9577,19.0953,154900.0],["2024-02-21",20.1474,21.8977,19.7443,20.7669,240600.0],["2024-02-22",20.6489,20.6883,18.6234,18.7119,236000.0],["2024-02-23",18.6627,18.6627,18.1612,18.2595,171700.0],["2024-02-26",18.0924,18.4562,18.0727,18.3972,134200.0],["2024-02-27",18.5545,18.6332,18.3284,18.3284,100000.0],["2024-02-28",18.171,18.4759,17.9842,18.0334,101500.0],["2024-02-29",18.3382,18.4562,18.171,18.348,128700.0],["2024-03-01",19.0068,19.6656,18.1711,18.2104,188400.0],["2024-03-04",18.584,18.7709,18.3284,18.4562,173600.0],["2024-03-05",18.3284,18.5545,18.1121,18.4562,144900.0],["2024-03-06",18.5545,18.6824,18.2595,18.4759,127000.0],["2024-03-07",18.4955,18.5152,18.0924,18.2005,85800.0],["2024-03-08",18.4169,18.4169,17.9351,18.0137,135100.0],["2024-03-11",17.9351,18.289,17.7777,17.9842,112600.0],["2024-03-12",17.7384,17.7679,17.4336,17.5319,110000.0],["2024-03-13",17.2074,17.7187,17.2074,17.6401,176400.0],["2024-03-14",17.6106,17.6499,17.0796,17.1484,132400.0],["2024-03-15",17.1878,17.5122,16.9813,17.3058,452500.0],["2024-03-18",17.4336,17.7187,16.9616,17.0501,216800.0],["2024-03-19",17.0796,17.3648,17.0796,17.2271,126300.0],["2024-03-20",17.2369,17.5712,16.9518,17.4238,106500.0],["2024-03-21",17.4238,17.8171,16.9223,17.2763,149300.0],["2024-03-22",17.3844,17.3844,16.8141,16.8633,99400.0],["2024-03-25",16.9321,17.0403,16.6666,16.8535,99700.0],["2024-03-26",16.9616,17.1779,16.765,16.9026,130400.0],["2024-03-27",16.9911,17.3844,16.9911,17.3549,155200.0],["2024-03-28",17.4139,17.4828,17.0698,17.0796,169300.0],["2024-04-01",17.2271,17.2271,16.3815,16.4306,144700.0],["2024-04-02",16.4405,16.47,15.8702,16.0472,170000.0],["2024-04-03",15.9292,16.2438,15.8603,16.1848,142100.0],["2024-04-04",16.3815,16.6961,16.2831,16.3126,176200.0],["2024-04-05",16.175,16.2045,15.7325,15.7423,216600.0],["2024-04-08",15.8112,15.8702,15.2212,15.2507,127100.0],["2024-04-09",15.29,15.4965,15.1327,15.1917,118700.0],["2024-04-10",14.9754,14.9754,14.4051,14.7296,214300.0],["2024-04-11",14.8181,15.0835,14.7591,15.0344,162900.0],["2024-04-12",15.0147,15.2015,14.6214,14.6804,158900.0],["2024-04-15",14.7492,15.0639,14.4542,14.9852,200600.0],["2024-04-16",14.9459,14.9557,14.3068,14.3952,171500.0],["2024-04-17",14.5329,14.6509,14.1396,14.1396,147300.0],["2024-04-18",14.2478,14.4346,14.1593,14.2084,184100.0],["2024-04-19",14.1101,14.4837,14.1101,14.4444,184500.0],["2024-04-22",14.4837,14.5427,13.6775,13.7561,161400.0],["2024-04-23",13.8053,14.0806,13.7659,13.8053,216800.0],["2024-04-24",13.7364,13.9921,13.2546,13.9331,262800.0],["2024-04-25",13.8544,14.1199,13.7069,13.7168,249800.0],["2024-04-26",13.7168,13.7364,13.1071,13.1661,129100.0],["2024-04-29",13.1661,13.4611,13.1366,13.176,160400.0],["2024-04-30",13.176,13.3431,12.527,12.6057,244900.0],["2024-05-01",12.7335,13.0088,12.5663,12.704,223000.0],["2024-05-02",12.8318,13.1956,12.6647,13.0285,243300.0],["2024-05-03",12.6843,13.3726,11.6716,13.2448,295700.0],["2024-05-06",13.2743,13.9528,13.1563,13.9233,335800.0],["2024-05-07",14.0314,14.9164,13.9626,14.6509,407400.0],["2024-05-08",15.113,16.4011,15.0639,16.0963,451700.0],["2024-05-09",16.0865,16.9616,15.7915,16.8141,364200.0],["2024-05-10",16.7453,17.0108,16.2831,16.6175,229900.0],["2024-05-13",16.5781,17.1681,16.5781,16.8141,189400.0],["2024-05-14",17.0599,17.1878,16.9125,17.1386,159700.0],["2024-05-15",17.2763,17.4729,17.0501,17.4139,183500.0],["2024-05-16",17.2369,17.8859,17.2074,17.8564,189800.0],["2024-05-17",17.9646,18.0629,17.7581,18.0137,121400.0],["2024-05-20",17.9351,18.0826,17.5319,17.5516,152500.0],["2024-05-21",17.4926,17.6007,16.9518,17.5319,191500.0],["2024-05-22",17.4631,17.7482,17.2566,17.5417,141800.0],["2024-05-23",17.5024,17.7482,17.3156,17.4238,174100.0],["2024-05-24",17.5221,17.5909,17.2763,17.5221,111000.0],["2024-05-28",17.5221,17.5221,16.9125,17.1976,186600.0],["2024-05-29",17.0403,17.7286,16.7846,17.4828,158300.0],["2024-05-30",17.6991,18.0039,17.5712,17.9351,213500.0],["2024-05-31",18.0137,18.5939,18.0137,18.4955,287100.0],["2024-06-03",18.6824,18.997,18.2497,18.4464,172700.0],["2024-06-04",18.3284,18.3972,17.9056,18.2595,113100.0],["2024-06-05",18.2989,18.525,18.1416,18.5054,130200.0],["2024-06-06",18.3677,18.466,18.0334,18.1022,105300.0],["2024-06-07",17.8269,17.9252,17.4434,17.5123,144800.0],["2024-06-10",17.2074,17.2173,15.0934,15.998,411300.0],["2024-06-11",16.411,16.8043,15.9292,16.6371,242600.0],["2024-06-12",16.8731,17.0009,16.2831,16.3618,146200.0],["2024-06-13",16.3028,16.352,15.7325,15.8997,155900.0],["2024-06-14",15.7423,15.9095,15.2507,15.6244,192000.0],["2024-06-17",15.7128,16.0177,15.4179,15.8702,172100.0],["2024-06-18",15.8112,16.0373,15.6735,15.7817,190300.0],["2024-06-20",15.4965,15.7522,15.4965,15.5064,207200.0],["2024-06-21",15.4474,15.9095,15.4179,15.6637,816200.0],["2024-06-24",15.7128,16.2242,15.7128,15.8308,182800.0],["2024-06-25",15.7227,15.821,15.5359,15.585,157200.0],["2024-06-26",15.4572,15.6145,15.3687,15.4474,149200.0],["2024-06-27",15.5457,15.7325,15.5064,15.7325,111200.0],["2024-06-28",15.9095,16.2143,15.8112,16.057,570800.0],["2024-07-01",16.1947,16.647,16.0865,16.647,188500.0],["2024-07-02",16.7158,16.9321,16.1553,16.6175,207500.0],["2024-07-03",16.7551,16.8731,16.352,16.5486,93500.0],["2024-07-05",16.4503,16.5388,16.0373,16.2831,117900.0],["2024-07-08",16.3716,16.6666,16.3225,16.4405,195400.0],["2024-07-09",16.4405,16.5486,16.2635,16.411,122500.0],["2024-07-10",16.4995,16.647,16.2635,16.4601,100000.0],["2024-07-11",16.8535,17.5123,16.647,17.4926,183300.0],["2024-07-12",17.6892,17.8072,17.4631,17.6007,172300.0],["2024-07-15",17.6007,18.2595,17.5319,18.1121,199800.0],["2024-07-16",18.4169,18.9872,18.4169,18.938,211000.0],["2024-07-17",18.7119,19.4886,18.7119,19.3215,174100.0],["2024-07-18",19.1347,19.7935,18.8102,19.0757,163000.0],["2024-07-19",19.0953,19.1347,18.8102,18.9478,143000.0],["2024-07-22",18.997,19.3117,18.3874,19.233,166900.0],["2024-07-23",19.1543,19.6165,19.115,19.2822,182200.0],["2024-07-24",19.3018,19.7345,19.1642,19.292,170000.0],["2024-07-25",19.3805,20.3638,19.2625,20.1179,167900.0],["2024-07-26",20.3146,20.4916,20.0688,20.4326,135700.0],["2024-07-29",20.4621,20.6293,19.9901,20.1769,93700.0],["2024-07-30",20.3343,20.6883,20.2458,20.6588,160400.0],["2024-07-31",20.7178,21.524,20.5506,20.9341,202300.0],["2024-08-01",20.9931,21.1012,19.9606,20.1573,179900.0],["2024-08-02",19.3215,20.0786,19.3215,19.4886,145200.0],["2024-08-05",18.5054,18.525,17.8269,18.1022,173400.0],["2024-08-06",17.9842,18.3677,17.9252,18.1809,159900.0],["2024-08-07",16.7355,17.2566,15.3884,15.5162,246900.0],["2024-08-08",15.7325,15.7423,15.0344,15.3294,190500.0],["2024-08-09",15.231,15.2704,14.4936,15.0147,291400.0],["2024-08-12",15.408,15.408,13.9036,13.9921,369000.0],["2024-08-13",13.9724,14.2773,13.4021,14.1298,335600.0],["2024-08-14",14.2576,14.3461,13.6971,13.7758,172100.0],["2024-08-15",14.1003,14.3362,13.8938,14.1298,210100.0],["2024-08-16",14.0511,14.3854,13.648,13.7561,204300.0],["2024-08-19",13.7659,14.4247,13.6283,14.2871,226800.0],["2024-08-20",14.2969,14.3461,13.53,13.5398,191300.0],["2024-08-21",13.6873,14.0806,13.6578,13.9921,145800.0],["2024-08-22",14.0118,14.3068,13.9921,14.1298,211600.0],["2024-08-23",14.2871,14.9459,14.2576,14.7886,234000.0],["2024-08-26",15.0049,15.1229,14.8181,15.0442,214300.0],["2024-08-27",15.0049,15.113,14.8377,15.0442,144400.0],["2024-08-28",15.0147,15.3392,14.7492,15.0442,172700.0],["2024-08-29",15.1327,15.2212,14.9262,15.0639,161000.0],["2024-08-30",15.1032,15.1524,14.6509,14.8672,145100.0],["2024-09-03",14.6902,14.9459,14.4837,14.5231,214600.0],["2024-09-04",14.5231,15.2704,14.3166,15.2114,159000.0],["2024-09-05",15.3392,15.3785,14.995,15.0934,153800.0],["2024-09-06",15.1425,15.3097,14.7099,14.7394,143500.0],["2024-09-09",14.6116,14.6116,13.2841,13.7266,508600.0],["2024-09-10",13.8643,14.4247,13.7561,14.3952,257300.0],["2024-09-11",14.2183,14.2183,13.8643,14.1003,213800.0],["2024-09-12",14.2084,14.7197,14.0806,14.5722,184100.0],["2024-09-13",14.8574,15.526,14.6116,15.3785,205900.0],["2024-09-16",15.4179,15.6538,15.2999,15.6145,232200.0],["2024-09-17",15.7325,16.1258,15.5162,15.6637,222300.0],["2024-09-18",15.7325,16.6076,15.5555,16.1258,376000.0],["2024-09-19",16.4798,16.5093,15.4474,15.5654,264200.0],["2024-09-20",15.408,15.7915,15.1819,15.3294,1957300.0],["2024-09-23",15.4572,15.5555,14.9754,15.1425,167600.0],["2024-09-24",15.2409,15.4474,14.8181,14.8377,175300.0],["2024-09-25",14.8476,15.0344,14.3264,14.3363,199900.0],["2024-09-26",14.4346,14.4542,14.2576,14.3068,180100.0],["2024-09-27",14.5329,14.8574,14.3461,14.3559,152600.0],["2024-09-30",14.3264,14.3264,13.6578,13.8741,203900.0],["2024-10-01",13.8053,14.1003,13.5496,13.5791,256000.0],["2024-10-02",13.5496,13.7168,12.999,13.0383,281500.0],["2024-10-03",12.9597,13.1956,12.6647,13.0875,235100.0],["2024-10-04",13.2841,13.6086,13.2153,13.2251,195700.0],["2024-10-07",13.2251,13.412,12.3697,12.8613,353700.0],["2024-10-08",12.9695,13.058,12.7728,12.9498,178500.0],["2024-10-09",12.9892,13.1956,12.8712,13.0777,135500.0],["2024-10-10",12.94,12.9498,12.6745,12.6843,167100.0],["2024-10-11",12.6745,12.8613,12.4483,12.5565,165700.0],["2024-10-14",12.527,12.8122,12.3697,12.5467,158600.0],["2024-10-15",12.5958,13.2153,12.5368,13.0678,187300.0],["2024-10-16",13.2645,13.9528,12.999,13.8053,258700.0],["2024-10-17",13.7266,14.0216,13.589,13.8643,146600.0],["2024-10-18",13.9134,14.0511,13.7168,13.7758,144300.0],["2024-10-21",13.7856,13.7954,13.235,13.4808,179700.0],["2024-10-22",13.4415,14.1101,13.412,13.8741,219500.0],["2024-10-23",13.8151,14.4444,13.7266,14.2379,247900.0],["2024-10-24",14.8771,15.6637,14.6509,14.8082,302600.0],["2024-10-25",14.8574,15.0737,14.5526,14.7197,219300.0],["2024-10-28",14.8377,15.0934,14.5526,14.7099,160000.0],["2024-10-29",14.5624,15.0049,14.4641,14.9459,183000.0],["2024-10-30",14.8869,14.8869,13.8446,13.8643,173500.0],["2024-10-31",13.7856,14.0314,13.53,13.6086,201000.0],["2024-11-01",13.7168,14.3756,13.7168,14.0511,163000.0],["2024-11-04",14.0118,14.2773,13.8348,14.0118,196500.0],["2024-11-05",13.992,14.3088,13.9623,14.2989,175800.0],["2024-11-06",15.3189,16.121,15.1307,15.4278,397500.0],["2024-11-07",14.8535,14.9525,11.9323,12.7641,748800.0],["2024-11-08",12.8928,13.3186,12.6353,12.9027,389500.0],["2024-11-11",12.9522,13.2889,12.8235,12.8928,287300.0],["2024-11-12",12.8928,12.9819,12.5066,12.8037,246600.0],["2024-11-13",12.9621,13.0314,12.3977,12.4967,190400.0],["2024-11-14",12.5759,12.9918,12.2492,12.972,274500.0],["2024-11-15",13.0215,13.0215,12.5363,12.8037,189700.0],["2024-11-18",12.873,13.1107,12.7344,12.8829,203800.0],["2024-11-19",12.7443,12.873,12.4868,12.6651,137100.0],["2024-11-20",12.5957,12.7245,12.2888,12.3383,211900.0],["2024-11-21",12.3086,12.566,11.8927,12.467,260100.0],["2024-11-22",12.5858,13.2691,12.5363,13.1305,249900.0],["2024-11-25",13.3978,13.7642,13.2592,13.2691,312600.0],["2024-11-26",13.1206,13.1206,12.5363,12.7938,239600.0],["2024-11-27",12.8928,13.0215,12.7443,13.0215,147700.0],["2024-11-29",13.1206,13.2592,13.0017,13.1998,131600.0],["2024-12-02",13.2196,13.6454,13.0116,13.6058,171700.0],["2024-12-03",13.6652,13.6652,13.0611,13.378,223900.0],["2024-12-04",13.4176,13.9028,13.0413,13.7741,240300.0],["2024-12-05",13.784,13.8137,13.3978,13.4077,190000.0],["2024-12-06",13.5266,13.7246,13.2394,13.4968,178200.0],["2024-12-09",13.4968,13.7048,13.2493,13.477,167400.0],["2024-12-10",13.477,13.6553,13.1008,13.4869,191100.0],["2024-12-11",13.586,13.6751,13.3087,13.4869,186500.0],["2024-12-12",13.477,13.6454,13.1404,13.3186,144300.0],["2024-12-13",13.279,13.2889,12.9027,13.1305,133700.0],["2024-12-16",13.0314,13.6256,13.0314,13.4968,212400.0],["2024-12-17",13.3681,13.3978,13.0314,13.2295,225400.0],["2024-12-18",13.2493,13.6157,12.5759,12.5957,229700.0],["2024-12-19",12.6056,12.8334,12.3284,12.5858,198200.0],["2024-12-20",12.4373,12.8136,12.3383,12.3779,1780200.0],["2024-12-23",12.368,12.6155,12.1996,12.5462,200700.0],["2024-12-24",12.5759,12.7245,12.2095,12.7146,54000.0],["2024-12-26",12.5858,12.9027,12.5462,12.8829,156700.0],["2024-12-27",12.8037,12.873,12.2987,12.3185,167900.0],["2024-12-30",12.2789,12.368,11.9323,12.2987,243600.0],["2024-12-31",12.4373,12.6651,12.2888,12.4868,145200.0],["2025-01-02",12.6552,12.7146,12.0709,12.2194,166600.0],["2025-01-03",12.2492,12.5264,12.0808,12.3383,148000.0],["2025-01-06",12.2888,12.8334,12.2888,12.4373,263300.0],["2025-01-07",12.4472,12.4868,12.1402,12.4868,209700.0],["2025-01-08",12.3977,12.5264,12.1897,12.4274,170400.0],["2025-01-10",12.1699,12.2591,11.8135,11.863,185700.0],["2025-01-13",11.6847,11.8729,11.457,11.6253,211800.0],["2025-01-14",11.6847,11.7144,11.2787,11.5164,205800.0],["2025-01-15",11.8234,11.8729,11.5362,11.5758,166100.0],["2025-01-16",11.5164,11.7738,11.5164,11.5857,173800.0],["2025-01-17",11.7144,11.754,11.4768,11.5659,129500.0],["2025-01-21",11.6649,12.061,11.6649,11.8135,192900.0],["2025-01-22",11.6649,11.6649,11.0708,11.1104,243000.0],["2025-01-23",10.9619,11.3976,10.9619,11.2292,239400.0],["2025-01-24",11.2391,11.5956,11.2391,11.4075,190100.0],["2025-01-27",11.4372,11.6154,11.0906,11.1401,233600.0],["2025-01-28",11.3183,11.4372,10.9916,11.0015,172700.0],["2025-01-29",10.9421,11.0015,10.5658,10.7143,214100.0],["2025-01-30",10.7539,10.8529,10.3182,10.5856,263400.0],["2025-01-31",10.6054,10.8034,10.5262,10.6945,203900.0],["2025-02-03",10.5658,10.7341,10.3578,10.3974,204900.0],["2025-02-04",10.4469,10.7638,10.3182,10.7341,198700.0],["2025-02-05",10.8925,11.4471,10.8925,11.4273,338600.0],["2025-02-06",11.4471,11.6451,11.249,11.3778,154600.0],["2025-02-07",11.3778,11.3778,11.0015,11.3084,179700.0],["2025-02-10",11.3579,11.7837,11.348,11.7243,151500.0],["2025-02-11",11.6154,11.8828,11.6055,11.754,135700.0],["2025-02-12",11.6352,11.7144,11.3579,11.3877,170700.0],["2025-02-13",11.5362,11.8531,11.5065,11.7936,168600.0],["2025-02-14",11.8531,12.0214,11.6352,11.7837,125100.0],["2025-02-18",11.7639,11.9422,11.6451,11.8531,143500.0],["2025-02-19",11.6649,12.0313,11.4867,11.7045,197900.0],["2025-02-20",11.1005,11.9224,9.6746,10.5163,623500.0],["2025-02-21",10.7341,11.3381,10.3875,10.6747,365700.0],["2025-02-24",10.7737,11.2193,10.6054,11.1401,275100.0],["2025-02-25",11.15,11.15,10.8133,10.8331,209300.0],["2025-02-26",10.7143,10.7539,10.3776,10.4667,193400.0],["2025-02-27",10.437,10.6648,10.3776,10.645,231900.0],["2025-02-28",10.6747,10.7836,10.5063,10.7044,236000.0],["2025-03-03",10.7341,10.952,10.6351,10.9024,192200.0],["2025-03-04",10.8331,11.1797,10.7935,11.051,243600.0],["2025-03-05",11.0114,11.4273,10.6945,11.2589,286100.0],["2025-03-06",11.15,11.4471,10.8331,11.4372,256100.0],["2025-03-07",11.4174,11.7045,10.9222,11.6847,229700.0],["2025-03-10",11.6154,11.7639,11.3679,11.6649,286400.0],["2025-03-11",11.7144,12.1105,11.4471,12.061,323900.0],["2025-03-12",12.4769,12.5066,11.6649,11.9521,318300.0],["2025-03-13",11.9521,12.2888,11.5857,11.9719,233200.0],["2025-03-14",12.0412,12.2095,11.7936,12.16,204700.0],["2025-03-17",12.1501,12.3482,11.9521,12.2987,227000.0],["2025-03-18",12.2591,12.6452,12.16,12.5759,238900.0],["2025-03-19",12.5561,12.5858,12.1897,12.4274,565500.0],["2025-03-20",12.2789,12.5165,12.1006,12.3284,469300.0],["2025-03-21",12.4769,12.7344,12.3977,12.6552,1067000.0],["2025-03-24",12.6353,12.9225,12.6056,12.7146,456400.0],["2025-03-25",12.675,12.8037,12.4373,12.5363,450200.0],["2025-03-26",12.5759,12.9027,12.4967,12.873,196100.0],["2025-03-27",12.8334,13.3978,12.7938,13.3483,228200.0],["2025-03-28",13.3285,13.477,12.6056,12.6155,201800.0],["2025-03-31",12.5858,12.8136,12.3482,12.4472,241200.0],["2025-04-01",12.3977,12.675,12.2888,12.6254,161400.0],["2025-04-02",12.4571,13.0413,12.4571,12.972,202900.0],["2025-04-03",12.7542,13.0413,12.3977,12.6353,362100.0],["2025-04-04",12.2789,12.5561,11.6847,12.2294,484800.0],["2025-04-07",11.4966,12.368,11.3282,11.9422,708000.0],["2025-04-08",12.2095,12.7047,12.1303,12.3284,405700.0],["2025-04-09",12.2591,13.0314,11.8828,12.4967,404500.0],["2025-04-10",12.4175,12.4769,11.9521,12.3779,246400.0],["2025-04-11",12.3779,12.5858,12.1897,12.5363,237200.0],["2025-04-14",12.3878,12.8928,12.3383,12.7443,218600.0],["2025-04-15",12.269,13.0017,12.269,12.8829,169300.0],["2025-04-16",12.9027,13.2691,12.4571,12.7146,256500.0],["2025-04-17",12.675,12.972,12.3977,12.9423,207500.0],["2025-04-21",12.8829,12.9621,12.5165,12.6849,196700.0],["2025-04-22",12.8334,12.9225,12.467,12.8136,181300.0],["2025-04-23",12.9522,12.9918,12.5264,12.7146,163000.0],["2025-04-24",12.6849,12.9126,12.6452,12.8334,125800.0],["2025-04-25",12.7047,12.7938,12.3977,12.6056,187000.0],["2025-04-28",12.5858,12.7443,12.368,12.7047,192200.0],["2025-04-29",12.6452,12.9126,12.5363,12.8928,193900.0],["2025-04-30",11.9125,12.8532,9.9716,11.0312,856000.0],["2025-05-01",11.0906,11.4174,10.7737,11.3778,490800.0],["2025-05-02",11.4669,12.5165,11.3579,11.863,464500.0],["2025-05-05",11.8036,11.8036,10.843,11.1302,477700.0],["2025-05-06",11.051,11.7144,11.0015,11.6154,269700.0],["2025-05-07",11.6154,11.8729,11.3282,11.4471,223700.0],["2025-05-08",11.4867,11.7144,11.3579,11.6154,258700.0],["2025-05-09",11.5461,11.8135,11.3282,11.8036,199600.0],["2025-05-12",12.0709,12.0709,11.7342,11.9125,239800.0],["2025-05-13",12.0412,12.2789,11.655,11.8729,240000.0],["2025-05-14",11.8135,11.8927,11.4075,11.655,309500.0],["2025-05-15",11.655,11.8729,11.2589,11.5857,346000.0],["2025-05-16",11.5857,11.6748,11.3579,11.556,214200.0],["2025-05-19",11.3976,11.5164,10.9123,10.9321,168200.0],["2025-05-20",10.8925,11.2391,10.8232,11.1995,289400.0],["2025-05-21",11.1401,11.1401,10.9123,11.0114,217400.0],["2025-05-22",11.0411,11.3084,11.0114,11.1995,313900.0],["2025-05-23",10.9916,11.1797,10.8925,11.15,357900.0],["2025-05-27",11.2787,12.1897,11.1401,12.1501,432900.0],["2025-05-28",12.1402,12.4769,11.8036,12.4571,281000.0],["2025-05-29",12.4967,12.6056,12.2095,12.2987,433700.0],["2025-05-30",12.3185,12.5462,12.2393,12.4571,421000.0],["2025-06-02",12.3185,12.7641,12.3185,12.3779,363100.0],["2025-06-03",12.5264,12.9522,12.5264,12.7938,350700.0],["2025-06-04",12.8433,12.8829,12.5561,12.7344,211900.0],["2025-06-05",12.972,13.1602,12.774,13.1008,225600.0],["2025-06-06",13.1998,13.3978,13.0909,13.3681,207600.0],["2025-06-09",13.5365,13.784,13.4077,13.5563,264600.0],["2025-06-10",13.586,13.9226,13.586,13.7048,226100.0],["2025-06-11",13.8335,14.0613,13.7543,13.8038,219000.0],["2025-06-12",13.6751,13.8929,13.6553,13.7444,232900.0],["2025-06-13",13.6157,13.9028,13.3582,13.7048,228700.0],["2025-06-16",13.8632,14.3187,13.8335,14.1603,322900.0],["2025-06-17",14.0019,14.0712,13.6454,13.7543,263800.0],["2025-06-18",13.7543,14.2494,13.7147,14.0118,272700.0],["2025-06-20",14.1306,14.1801,13.7543,13.7741,864600.0],["2025-06-23",13.6949,13.8632,13.0909,13.7147,317100.0],["2025-06-24",13.8236,14.1207,13.4869,14.1207,227800.0],["2025-06-25",14.1405,14.2791,13.7444,13.8236,175600.0],["2025-06-26",13.8137,14.0217,13.784,13.8929,156900.0],["2025-06-27",14.091,14.091,13.3483,13.5464,540200.0],["2025-06-30",13.6256,13.7246,13.5067,13.5266,311400.0],["2025-07-01",13.4374,14.2395,13.3087,13.8731,260400.0],["2025-07-02",13.8137,14.1702,13.7543,14.1603,232300.0],["2025-07-03",14.2692,14.4475,14.19,14.2791,145000.0],["2025-07-07",14.289,14.3782,14.1504,14.2692,236200.0],["2025-07-08",14.2791,14.6653,14.2296,14.5267,493600.0],["2025-07-09",14.6455,14.6554,14.19,14.3881,265900.0],["2025-07-10",14.4871,14.9327,14.4871,14.7346,254000.0],["2025-07-11",14.6653,14.7346,14.4277,14.6356,176700.0],["2025-07-14",14.8337,15.6853,14.8337,15.0416,441000.0],["2025-07-15",15.1901,15.1901,14.2395,14.2791,418500.0],["2025-07-16",14.4178,14.6851,14.1999,14.4376,312200.0],["2025-07-17",14.3782,14.6356,14.1702,14.5861,457000.0],["2025-07-18",14.8733,15.0713,14.5168,14.5861,288900.0],["2025-07-21",14.7346,15.0119,14.695,15.002,272800.0],["2025-07-22",15.101,15.6258,15.0614,15.0614,372700.0],["2025-07-23",15.0713,15.5961,15.0515,15.5466,350300.0],["2025-07-24",15.6456,15.6556,15.2298,15.2496,189600.0],["2025-07-25",15.2793,15.3783,14.9327,15.0218,209100.0],["2025-07-28",15.0911,15.4476,14.7742,14.903,245300.0],["2025-07-29",15.1703,15.1703,14.5564,14.6554,276000.0],["2025-07-30",14.8238,15.101,14.5168,14.6554,278500.0],["2025-07-31",14.4079,14.794,14.3782,14.5366,323700.0],["2025-08-01",14.2494,14.7742,12.1501,13.1206,580500.0],["2025-08-04",13.0215,13.1701,12.5066,12.7839,400600.0],["2025-08-05",12.9027,13.1701,12.7938,13.1503,391000.0],["2025-08-06",13.1206,13.2196,12.7344,12.8433,272100.0],["2025-08-07",12.8433,13.0116,12.3086,12.6056,370300.0],["2025-08-08",12.675,12.9027,11.9818,12.0511,507300.0],["2025-08-11",12.0709,12.2591,11.5956,11.7639,406300.0],["2025-08-12",12.1699,12.675,12.1204,12.6254,505800.0],["2025-08-13",12.6651,13.0116,12.4769,12.7641,383400.0],["2025-08-14",12.5957,12.7047,12.1996,12.467,488800.0],["2025-08-15",12.6254,12.7839,12.3482,12.3779,251800.0],["2025-08-18",12.3977,12.5462,12.3284,12.3779,270800.0],["2025-08-19",12.5759,12.5759,12.3284,12.4175,202800.0],["2025-08-20",12.5561,12.5561,12.3482,12.4076,219500.0],["2025-08-21",12.368,12.6155,12.2987,12.6155,187000.0],["2025-08-22",12.6254,13.1701,12.6254,13.0512,331600.0],["2025-08-25",13.0909,13.1998,12.7443,13.1008,265900.0],["2025-08-26",13.1404,13.3582,13.081,13.1206,433700.0],["2025-08-27",13.0909,13.4275,13.0017,13.2889,216000.0],["2025-08-28",13.2988,13.6256,13.0611,13.1206,211400.0],["2025-08-29",13.18,13.477,13.0611,13.1206,398000.0],["2025-09-02",13.0116,13.1998,12.774,12.8235,413100.0],["2025-09-03",12.7245,12.9324,12.5462,12.6353,310300.0],["2025-09-04",12.8235,13.0909,12.7146,12.9918,255200.0],["2025-09-05",13.1503,13.5563,13.1206,13.3186,424100.0],["2025-09-08",13.9821,14.1702,13.2889,13.4968,389400.0],["2025-09-09",13.4671,13.5761,13.1998,13.4968,373600.0],["2025-09-10",13.4473,13.586,12.9819,13.1404,333100.0],["2025-09-11",13.1899,13.6058,13.0909,13.5662,418400.0],["2025-09-12",13.5266,13.6652,13.378,13.4275,269500.0],["2025-09-15",13.5662,13.883,13.4968,13.685,263100.0],["2025-09-16",13.6553,13.8236,13.5563,13.8137,374100.0],["2025-09-17",13.8632,14.3286,13.7444,13.992,397200.0],["2025-09-18",14.0217,14.2197,13.8137,14.0712,330000.0],["2025-09-19",14.0613,14.1108,13.4671,13.6256,1065800.0],["2025-09-22",13.6157,13.8434,13.4671,13.6355,331600.0],["2025-09-23",13.685,13.784,13.4077,13.4473,255700.0],["2025-09-24",13.4275,13.6157,12.9522,13.081,227200.0],["2025-09-25",13.0314,13.1602,12.9423,13.0413,227900.0],["2025-09-26",13.0611,13.2592,12.9918,13.1602,158000.0],["2025-09-29",13.1899,13.2493,12.9027,13.1602,175200.0],["2025-09-30",13.1404,13.2988,13.0116,13.2889,213900.0],["2025-10-01",13.18,13.18,12.8928,13.0512,183300.0],["2025-10-02",13.0512,13.1404,12.9225,13.1008,187500.0],["2025-10-03",13.1206,13.7246,13.1008,13.685,279200.0],["2025-10-06",13.7642,13.7642,13.2097,13.2691,259500.0],["2025-10-07",13.2097,13.3681,13.0611,13.3483,254400.0],["2025-10-08",13.4671,13.6652,13.3384,13.6355,245800.0],["2025-10-09",13.5464,13.6454,12.9621,12.972,348900.0],["2025-10-10",12.9324,13.279,12.8631,12.9918,257900.0],["2025-10-13",13.1503,13.378,13.0017,13.1701,224400.0],["2025-10-14",12.9819,13.4671,12.9324,13.3087,250400.0],["2025-10-15",13.3582,13.6949,13.3087,13.4869,227800.0],["2025-10-16",13.4374,13.4374,13.0413,13.081,284300.0],["2025-10-17",12.9918,13.1998,12.9423,13.0413,242000.0],["2025-10-20",13.1206,13.18,12.5264,12.6353,204800.0],["2025-10-21",12.774,12.774,12.4967,12.6353,226900.0],["2025-10-22",12.5462,12.6849,12.4076,12.6056,314900.0],["2025-10-23",12.6155,12.8037,12.5462,12.6452,285100.0],["2025-10-24",12.7245,13.0017,12.4868,12.9918,258700.0],["2025-10-27",13.0215,13.0512,12.675,12.7641,217200.0],["2025-10-28",12.7542,12.8532,12.6552,12.7938,256600.0],["2025-10-29",12.7641,13.2691,12.566,12.9819,374900.0],["2025-10-30",13.0116,13.3087,11.9125,12.3086,622500.0],["2025-10-31",12.2195,12.3779,11.9323,12.1996,518400.0],["2025-11-03",12.1204,12.2987,11.8828,12.0511,393900.0],["2025-11-04",12.0016,12.061,11.3282,11.457,298900.0],["2025-11-05",11.457,11.6253,11.3183,11.3579,369700.0],["2025-11-06",11.348,11.3877,11.0114,11.15,317600.0],["2025-11-07",11.15,11.28,10.84,10.9,283600.0],["2025-11-10",11.01,11.29,11.01,11.02,264900.0],["2025-11-11",11.09,11.16,10.95,11.09,186600.0],["2025-11-12",11.08,11.17,10.8,10.81,246400.0],["2025-11-13",10.75,10.87,10.38,10.43,336100.0],["2025-11-14",10.36,10.46,10.14,10.35,304000.0],["2025-11-17",10.31,10.31,9.81,9.9,445300.0],["2025-11-18",9.89,10.1,9.81,10.06,270200.0],["2025-11-19",10.04,10.04,9.67,9.96,417000.0],["2025-11-20",10.21,10.24,9.99,10.07,361100.0],["2025-11-21",10.11,10.76,9.77,10.65,386200.0],["2025-11-24",10.65,10.83,10.6,10.77,510800.0],["2025-11-25",10.84,11.12,10.84,11.01,315000.0],["2025-11-26",10.99,11.24,10.97,10.99,495600.0],["2025-11-28",11.03,11.1,10.75,10.93,158300.0],["2025-12-01",10.85,10.99,10.65,10.75,224100.0],["2025-12-02",10.78,10.87,10.66,10.79,249900.0],["2025-12-03",10.83,10.96,10.78,10.79,198500.0],["2025-12-04",10.75,10.88,10.61,10.87,261600.0],["2025-12-05",10.81,11.32,10.65,11.29,261300.0],["2025-12-08",11.37,11.44,11.18,11.24,433800.0],["2025-12-09",11.24,11.39,10.89,11.11,345800.0],["2025-12-10",11.06,11.53,10.9,11.43,679400.0],["2025-12-11",11.46,11.63,11.4,11.63,299800.0],["2025-12-12",11.63,11.81,11.58,11.72,379300.0],["2025-12-15",11.73,11.95,11.54,11.91,471700.0],["2025-12-16",11.71,12.06,11.71,11.89,553100.0],["2025-12-17",11.91,12.07,11.56,11.67,563600.0],["2025-12-18",11.68,11.8,11.55,11.55,433600.0],["2025-12-19",11.49,11.64,11.16,11.2,838100.0],["2025-12-22",11.17,11.45,11.13,11.31,274700.0],["2025-12-23",11.25,11.61,11.25,11.33,450200.0],["2025-12-24",11.34,11.45,11.19,11.41,158700.0],["2025-12-26",11.39,11.4,11.2,11.31,181300.0],["2025-12-29",11.26,11.54,11.26,11.53,291700.0],["2025-12-30",11.5,11.84,11.46,11.62,228700.0],["2025-12-31",11.61,11.63,11.46,11.56,284700.0],["2026-01-02",11.58,11.64,11.28,11.31,307600.0],["2026-01-05",11.2,11.59,11.2,11.32,240400.0],["2026-01-06",11.22,11.59,11.22,11.57,232400.0],["2026-01-07",11.62,11.88,11.39,11.55,224800.0],["2026-01-08",11.5,11.8,11.5,11.62,228900.0],["2026-01-09",11.62,11.77,11.44,11.56,185400.0],["2026-01-12",11.5,11.84,11.5,11.76,208400.0],["2026-01-13",11.75,11.88,11.61,11.75,233600.0],["2026-01-14",11.76,11.87,11.53,11.58,280500.0],["2026-01-15",11.59,11.69,11.45,11.63,289400.0],["2026-01-16",11.68,11.73,11.55,11.64,347200.0],["2026-01-20",11.38,11.55,11.17,11.18,299600.0],["2026-01-21",11.33,11.76,11.15,11.66,314000.0],["2026-01-22",11.68,11.82,11.62,11.64,247900.0],["2026-01-23",11.56,11.56,11.09,11.12,379700.0],["2026-01-26",11.13,11.36,11.05,11.16,276300.0],["2026-01-27",11.29,11.29,10.8,11.1,373700.0],["2026-01-28",11.16,11.32,11.03,11.04,224800.0],["2026-01-29",11.08,11.33,11.08,11.29,238800.0],["2026-01-30",11.23,11.88,11.23,11.87,352200.0],["2026-02-02",11.84,12.22,11.78,11.97,320100.0],["2026-02-03",11.92,12.24,11.69,11.78,267500.0],["2026-02-04",11.87,12.13,11.67,11.74,238600.0],["2026-02-05",11.84,12.22,11.64,12.16,617300.0],["2026-02-06",12.18,12.52,12.11,12.22,411500.0],["2026-02-09",12.23,12.55,11.96,12.48,257000.0],["2026-02-10",12.52,12.89,12.51,12.65,217400.0],["2026-02-11",12.65,12.95,12.52,12.65,376100.0],["2026-02-12",12.82,12.98,12.56,12.78,326000.0],["2026-02-13",12.8,12.96,12.53,12.94,338400.0],["2026-02-17",12.96,13.14,12.94,13.01,141500.0],["2026-02-18",12.83,13.22,12.83,13.18,201700.0],["2026-02-19",13.15,13.54,13.11,13.42,334500.0],["2026-02-20",13.42,13.48,13.09,13.47,254500.0],["2026-02-23",13.4,13.56,13.23,13.34,252400.0],["2026-02-24",13.33,13.49,13.24,13.42,200000.0],["2026-02-25",13.47,13.56,13.38,13.55,258500.0],["2026-02-26",13.75,14.38,13.36,13.96,373400.0],["2026-02-27",13.79,14.01,13.47,13.63,368500.0],["2026-03-02",13.5,14.07,13.46,13.86,285600.0],["2026-03-03",13.62,14.32,13.35,14.31,208100.0],["2026-03-04",14.37,15.7,14.19,15.62,521300.0],["2026-03-05",15.46,15.92,15.3,15.39,496800.0],["2026-03-06",15.16,15.63,14.96,15.28,426300.0],["2026-03-09",15.1,15.17,14.27,14.51,268200.0],["2026-03-10",14.42,14.95,14.32,14.7,218500.0],["2026-03-11",14.51,14.75,14.35,14.53,222200.0],["2026-03-12",14.33,14.87,14.04,14.75,217200.0],["2026-03-13",14.76,15.0,14.46,14.68,178500.0],["2026-03-16",14.81,14.93,14.38,14.75,182300.0],["2026-03-17",14.87,15.12,14.8,14.85,215300.0],["2026-03-18",14.66,14.85,14.1,14.55,203600.0],["2026-03-19",14.53,14.66,14.17,14.35,251300.0],["2026-03-20",14.35,14.42,13.97,13.98,673700.0],["2026-03-23",14.23,14.74,14.17,14.61,246500.0],["2026-03-24",14.46,15.16,14.46,14.69,256400.0],["2026-03-25",14.81,14.96,14.66,14.77,189200.0],["2026-03-26",14.54,15.05,14.54,14.88,168600.0],["2026-03-27",14.71,14.92,14.63,14.69,145700.0],["2026-03-30",14.83,15.08,14.67,15.04,237700.0],["2026-03-31",15.24,15.45,14.97,15.42,241100.0],["2026-04-01",15.41,15.59,15.22,15.25,188500.0],["2026-04-02",15.14,15.42,14.93,15.1,243200.0],["2026-04-06",14.86,15.01,14.56,14.77,269800.0],["2026-04-07",14.77,14.77,14.29,14.52,181100.0],["2026-04-08",14.82,14.82,14.38,14.42,239800.0],["2026-04-09",15.4,15.46,14.55,15.04,290000.0],["2026-04-10",15.04,15.23,14.87,15.14,162400.0],["2026-04-13",15.12,15.36,15.07,15.24,156300.0],["2026-04-14",15.08,15.29,14.76,15.17,213700.0],["2026-04-15",15.13,15.52,15.11,15.52,175600.0],["2026-04-16",15.46,16.22,15.36,15.9,400000.0],["2026-04-17",16.07,16.36,16.05,16.28,278000.0],["2026-04-20",16.15,16.87,16.12,16.71,355400.0],["2026-04-21",16.71,17.12,16.65,16.91,308600.0],["2026-04-22",16.94,17.35,16.71,16.85,260600.0],["2026-04-23",16.98,17.34,16.94,17.1,439200.0],["2026-04-24",16.99,17.1,15.98,16.03,345600.0],["2026-04-27",16.24,16.4,15.65,16.1,585000.0],["2026-04-28",16.26,16.57,16.15,16.47,289700.0],["2026-04-29",16.42,16.51,15.02,15.09,498300.0],["2026-04-30",15.2,15.93,15.01,15.73,624900.0],["2026-05-01",15.4,16.49,13.06,16.29,1124500.0],["2026-05-04",16.26,16.92,15.71,15.72,476600.0],["2026-05-05",15.76,16.24,15.4,16.05,374700.0],["2026-05-06",16.05,16.4,15.6,16.22,338400.0],["2026-05-07",16.18,16.52,15.79,16.23,318600.0],["2026-05-08",16.2,16.76,16.04,16.16,264900.0],["2026-05-11",16.21,16.21,15.71,16.0,363200.0],["2026-05-12",16.03,16.06,15.44,15.59,293100.0],["2026-05-13",15.47,16.17,15.46,15.85,334200.0],["2026-05-14",16.02,16.42,15.89,16.06,174400.0],["2026-05-15",15.9,16.18,15.61,15.91,218700.0],["2026-05-18",15.97,16.26,15.9,16.15,212800.0],["2026-05-19",16.21,16.53,16.14,16.46,317300.0],["2026-05-20",16.48,16.74,15.78,16.08,286400.0],["2026-05-21",15.99,16.28,15.82,16.13,243800.0],["2026-05-22",16.21,16.21,15.71,15.88,206500.0],["2026-05-26",15.92,16.18,15.87,16.11,225000.0],["2026-05-27",16.12,16.42,16.12,16.31,288200.0],["2026-05-28",16.31,16.45,15.91,16.08,198600.0],["2026-05-29",15.96,16.06,15.6,15.95,504200.0],["2026-06-01",15.83,16.35,15.75,16.19,291400.0],["2026-06-02",16.16,16.44,16.1,16.24,214900.0],["2026-06-03",16.23,16.23,15.15,15.79,436200.0],["2026-06-04",15.97,16.37,15.36,15.91,352800.0],["2026-06-05",15.89,16.32,15.87,16.12,274300.0],["2026-06-08",16.28,16.44,16.03,16.16,172600.0],["2026-06-09",16.2,16.53,16.05,16.28,382200.0],["2026-06-10",16.42,16.5,15.8,16.18,309000.0],["2026-06-11",16.32,16.56,16.0,16.14,275500.0],["2026-06-12",16.23,16.48,16.15,16.46,222200.0],["2026-06-15",16.41,16.45,15.94,16.01,243400.0],["2026-06-16",16.04,16.23,15.45,15.54,369900.0],["2026-06-17",15.38,15.39,14.32,14.5,568200.0],["2026-06-18",14.59,14.68,14.04,14.18,1019300.0],["2026-06-22",13.91,14.18,13.75,13.85,402000.0],["2026-06-23",13.95,14.35,13.79,14.14,580900.0],["2026-06-24",14.0,14.68,13.97,14.62,429700.0],["2026-06-25",14.51,15.06,14.4,15.03,494600.0],["2026-06-26",15.08,15.59,14.98,15.45,1134100.0],["2026-06-29",15.45,15.94,15.12,15.62,515500.0],["2026-06-30",15.62,15.72,15.03,15.08,479400.0],["2026-07-01",15.11,15.32,14.57,14.6,398400.0],["2026-07-02",14.7,14.82,13.15,13.55,519300.0],["2026-07-06",13.63,13.86,13.1,13.11,420720.549686],["2026-07-07",13.23,13.46,12.75,12.82,491389.737517],["2026-07-08",12.77,13.33,12.72,12.94,372454.090649],["2026-07-09",12.91,12.9799,12.63,12.66,348372.758774],["2026-07-10",12.7,12.92,12.53,12.71,313788.902763],["2026-07-13",12.75,12.99,12.665,12.67,333748.120727],["2026-07-14",12.8,12.8,12.13,12.18,425373.613301],["2026-07-15",12.18,12.46,12.05,12.21,354727.295382],["2026-07-16",12.2,12.56,12.2,12.27,378302.00961],["2026-07-17",12.26,12.29,11.32,11.38,800428.378688],["2026-07-20",11.34,11.63,11.05,11.11,523806.693984],["2026-07-21",11.03,11.58,11,11.53,460319.419398],["2026-07-22",11.69,11.8,11.53,11.76,379502.792983],["2026-07-23",11.57,11.89,11.4,11.48,454954.508609],["2026-07-24",11.64,11.67,11.41,11.42,513282.411506],["2026-07-27",11.53,11.615,11.35,11.52,357299.698083],["2026-07-28",11.68,12.27,11.66,11.84,700563.930381],["2026-07-29",11.66,13.1239,11.15,12.71,862224.244148],["2026-07-30",12.48,12.93,11.43,11.82,898559.957276],["2026-07-31",11.9,12.245,11.67,11.99,714703.805724],["2026-08-03",12.2,12.61,12.2,12.45,697346.96388],["2026-08-04",12.81,13.5,12.61,13.4,676595.991528],["2026-08-05",13.09,13.42,12.625,13,406818.862738],["2026-08-06",13.21,13.865,13.12,13.41,494730.009548],["2026-08-07",13.32,13.57,13.32,13.48,363560.822841],["2026-08-10",13.5,13.665,13.165,13.3,81922.916938],["2026-08-11",13.33,13.7,13.29,13.37,283098.608248],["2026-08-12",13.915,13.915,12.98,13.03,317792.659562],["2026-08-13",13.03,13.525,13.03,13.43,329223.248349],["2026-08-14",13.7,13.7,13.23,13.27,277158.492737]]}