{"t":"CALM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-12-12",0.9532,0.9532,0.8875,0.8957,1984400.0],["1996-12-13",0.9039,0.9532,0.8711,0.9368,996800.0],["1996-12-16",0.9532,0.9532,0.9039,0.9039,122000.0],["1996-12-17",0.9204,0.9532,0.9204,0.9327,239200.0],["1996-12-18",0.9532,0.9532,0.9204,0.9532,216400.0],["1996-12-19",0.9532,0.9532,0.8875,0.9204,112000.0],["1996-12-20",0.9204,0.9368,0.8875,0.9122,138800.0],["1996-12-23",0.9368,0.9532,0.8875,0.9204,347600.0],["1996-12-24",0.8875,0.9368,0.8875,0.9039,208400.0],["1996-12-26",0.9204,0.9532,0.9204,0.9368,644000.0],["1996-12-27",0.9532,0.9532,0.9286,0.9368,219600.0],["1996-12-30",0.9532,0.9861,0.9368,0.9861,646800.0],["1996-12-31",1.0025,1.1012,0.9697,1.0519,453600.0],["1997-01-02",1.0519,1.1012,1.0519,1.0683,339200.0],["1997-01-03",1.0683,1.134,1.0683,1.134,560800.0],["1997-01-06",1.1505,1.2326,1.1176,1.1669,964000.0],["1997-01-07",1.1505,1.1669,1.1094,1.1176,158000.0],["1997-01-08",1.134,1.134,1.0683,1.0683,182800.0],["1997-01-09",1.0683,1.134,1.0683,1.1012,220800.0],["1997-01-10",1.1176,1.1176,1.0683,1.0765,134800.0],["1997-01-13",1.1176,1.1176,1.0354,1.0847,190400.0],["1997-01-14",1.0847,1.1176,1.0847,1.1012,173600.0],["1997-01-15",1.1012,1.1176,1.0025,1.0436,144000.0],["1997-01-16",1.0519,1.0601,1.019,1.0354,226000.0],["1997-01-17",1.0436,1.0519,1.019,1.0519,128000.0],["1997-01-20",1.0601,1.0601,1.0436,1.0601,42800.0],["1997-01-21",1.0519,1.0847,1.0354,1.0683,162400.0],["1997-01-22",1.0847,1.0847,1.019,1.0354,562000.0],["1997-01-23",1.0519,1.0601,1.019,1.0519,138800.0],["1997-01-24",1.0272,1.0683,1.0272,1.0519,187200.0],["1997-01-27",1.0519,1.0683,1.0354,1.0519,103200.0],["1997-01-28",1.0519,1.0683,1.0354,1.0519,211600.0],["1997-01-29",1.0519,1.0847,1.0436,1.0436,76400.0],["1997-01-30",1.0354,1.0519,1.019,1.019,48800.0],["1997-01-31",1.0519,1.0519,1.019,1.0354,190800.0],["1997-02-03",1.0354,1.0519,1.019,1.0519,127600.0],["1997-02-04",1.0354,1.0519,1.0354,1.0519,160800.0],["1997-02-05",1.0354,1.0519,1.0272,1.0519,114000.0],["1997-02-06",1.0354,1.0519,1.0354,1.0354,190800.0],["1997-02-07",1.0354,1.0683,1.0354,1.0519,131200.0],["1997-02-10",1.056,1.056,1.019,1.0436,144800.0],["1997-02-11",1.0436,1.0519,1.019,1.0519,207200.0],["1997-02-12",1.0519,1.0519,1.0354,1.0519,34400.0],["1997-02-13",1.0519,1.0519,1.0354,1.0354,42800.0],["1997-02-14",1.0519,1.0519,1.0354,1.0354,17600.0],["1997-02-18",1.0436,1.0519,1.0354,1.0354,269200.0],["1997-02-19",1.0395,1.0847,1.0354,1.0601,266800.0],["1997-02-20",1.0519,1.0847,1.0519,1.0519,235600.0],["1997-02-21",1.0683,1.0683,1.0436,1.056,184000.0],["1997-02-24",1.0519,1.0683,1.0354,1.056,163600.0],["1997-02-25",1.0683,1.0683,1.0519,1.0683,334800.0],["1997-02-26",1.0519,1.0683,1.0519,1.0519,162000.0],["1997-02-27",1.0354,1.0519,1.0354,1.0354,90800.0],["1997-02-28",1.0354,1.0519,1.0354,1.0354,118400.0],["1997-03-03",1.0354,1.0354,1.0025,1.019,244000.0],["1997-03-04",1.019,1.0354,1.019,1.019,38800.0],["1997-03-05",1.0354,1.0354,1.019,1.019,94800.0],["1997-03-06",1.019,1.0354,1.019,1.019,147200.0],["1997-03-07",1.0354,1.0354,1.019,1.0354,13600.0],["1997-03-10",1.019,1.0354,1.019,1.0354,4000.0],["1997-03-11",1.0354,1.0519,1.0354,1.0519,39200.0],["1997-03-12",1.0519,1.0683,1.0354,1.0683,126800.0],["1997-03-13",1.0519,1.1176,1.0519,1.1176,171200.0],["1997-03-14",1.1176,1.1176,1.0847,1.1012,96400.0],["1997-03-17",1.1012,1.1176,1.1012,1.1012,116800.0],["1997-03-18",1.1176,1.1176,1.0683,1.0847,85600.0],["1997-03-19",1.0519,1.0847,1.0025,1.0683,141200.0],["1997-03-20",1.0847,1.1176,1.0683,1.1012,184000.0],["1997-03-21",1.0847,1.1012,1.0683,1.0683,68400.0],["1997-03-24",1.0847,1.0847,0.9532,0.9532,468000.0],["1997-03-25",0.9532,0.9861,0.8875,0.9204,543600.0],["1997-03-26",0.9204,0.9779,0.9204,0.9779,156000.0],["1997-03-27",0.9532,0.9779,0.9368,0.9368,426400.0],["1997-03-31",0.9204,0.9204,0.8382,0.8382,122400.0],["1997-04-01",0.8711,0.9039,0.8546,0.8711,269600.0],["1997-04-02",0.9039,0.9039,0.8382,0.8711,142000.0],["1997-04-03",0.8382,0.8711,0.8382,0.8628,80800.0],["1997-04-04",0.8711,0.8875,0.8546,0.8711,110000.0],["1997-04-07",0.8711,0.8957,0.8711,0.8957,78800.0],["1997-04-08",0.8875,0.9204,0.8711,0.8711,67200.0],["1997-04-09",0.9204,0.9204,0.8628,0.8711,167200.0],["1997-04-10",0.8875,0.8875,0.8546,0.8875,24000.0],["1997-04-11",0.8546,0.8875,0.8546,0.8875,14800.0],["1997-04-14",0.8875,0.8875,0.8382,0.8382,57200.0],["1997-04-15",0.8382,0.8711,0.8053,0.8382,146000.0],["1997-04-16",0.8218,0.8628,0.8218,0.8546,115600.0],["1997-04-17",0.8464,0.8628,0.8464,0.8546,14800.0],["1997-04-18",0.8628,0.8628,0.8382,0.8382,43200.0],["1997-04-21",0.8711,0.8711,0.7725,0.7725,101600.0],["1997-04-22",0.7725,0.7807,0.7314,0.7807,416000.0],["1997-04-23",0.7889,0.7889,0.7231,0.7396,246800.0],["1997-04-24",0.7396,0.7725,0.7231,0.7231,584000.0],["1997-04-25",0.756,0.756,0.7231,0.7478,386800.0],["1997-04-28",0.7314,0.756,0.6574,0.7067,589200.0],["1997-04-29",0.6903,0.7231,0.6574,0.7149,318000.0],["1997-04-30",0.7231,0.7725,0.7067,0.7396,258400.0],["1997-05-01",0.756,0.756,0.7231,0.7396,72800.0],["1997-05-02",0.756,0.7725,0.756,0.7725,94400.0],["1997-05-05",0.7725,0.8218,0.7725,0.8218,77600.0],["1997-05-06",0.8218,0.8218,0.756,0.7971,250800.0],["1997-05-07",0.8053,0.8382,0.8053,0.8382,282800.0],["1997-05-08",0.8218,0.8382,0.8053,0.8382,131600.0],["1997-05-09",0.8218,0.8711,0.8218,0.8382,30800.0],["1997-05-12",0.8382,0.9039,0.8382,0.9039,40000.0],["1997-05-13",0.8711,0.8875,0.8218,0.8382,102000.0],["1997-05-14",0.8546,0.8546,0.8135,0.8218,188000.0],["1997-05-15",0.8382,0.8546,0.8382,0.8546,35600.0],["1997-05-16",0.8546,0.8546,0.8218,0.8218,52800.0],["1997-05-19",0.8382,0.8546,0.8382,0.8546,78400.0],["1997-05-20",0.8546,0.9039,0.8546,0.8875,90400.0],["1997-05-21",0.8875,0.9204,0.8382,0.8546,117200.0],["1997-05-22",0.8711,0.8957,0.8546,0.8957,113200.0],["1997-05-23",0.8875,0.8957,0.8711,0.8793,48800.0],["1997-05-27",0.8875,0.9204,0.8711,0.9204,141600.0],["1997-05-28",0.9368,0.9368,0.8875,0.9204,104800.0],["1997-05-29",0.8711,0.9039,0.8711,0.9039,52800.0],["1997-05-30",0.9204,0.9204,0.8875,0.8875,72400.0],["1997-06-02",0.8711,0.9368,0.8711,0.9204,112400.0],["1997-06-03",0.9204,0.9204,0.8875,0.9122,35600.0],["1997-06-04",0.9122,0.9122,0.8711,0.8711,76400.0],["1997-06-05",0.8711,0.9039,0.8711,0.8711,62400.0],["1997-06-06",0.9039,0.9039,0.8711,0.9039,5200.0],["1997-06-09",0.8711,0.8875,0.8546,0.8711,61200.0],["1997-06-10",0.8875,0.8875,0.8546,0.8711,29600.0],["1997-06-11",0.8546,0.8546,0.8218,0.8546,108400.0],["1997-06-12",0.8546,0.8628,0.8382,0.8628,71200.0],["1997-06-13",0.8546,0.8628,0.8218,0.8218,63600.0],["1997-06-16",0.8218,0.8382,0.8218,0.8382,51600.0],["1997-06-17",0.8546,0.8875,0.8382,0.8875,218800.0],["1997-06-18",0.9039,0.9204,0.8711,0.9122,503200.0],["1997-06-19",0.9204,0.9204,0.8957,0.9039,157200.0],["1997-06-20",0.8957,0.9861,0.8957,0.9615,498000.0],["1997-06-23",0.9697,0.9697,0.9532,0.9615,116800.0],["1997-06-24",0.9204,1.0025,0.9204,0.9779,160000.0],["1997-06-25",0.9861,0.9943,0.9779,0.9943,132400.0],["1997-06-26",0.9943,0.9943,0.9697,0.9697,117200.0],["1997-06-27",0.9615,0.9779,0.9532,0.9779,181600.0],["1997-06-30",0.9779,0.9779,0.9532,0.9697,56400.0],["1997-07-01",0.9532,0.9779,0.9532,0.9697,112400.0],["1997-07-02",0.9697,0.9779,0.9532,0.9779,14400.0],["1997-07-03",0.9532,0.9779,0.9532,0.9532,10000.0],["1997-07-07",0.9779,0.9779,0.9615,0.9615,128800.0],["1997-07-08",0.9861,0.9861,0.9532,0.9532,54000.0],["1997-07-09",0.9532,0.9861,0.9368,0.9779,204000.0],["1997-07-10",0.9532,0.9861,0.9368,0.9697,289200.0],["1997-07-11",0.9532,0.9697,0.9532,0.9697,36400.0],["1997-07-14",0.9779,0.9779,0.9615,0.9615,31600.0],["1997-07-15",0.9861,0.9861,0.9368,0.9532,247200.0],["1997-07-16",0.9532,0.9697,0.9532,0.9697,78000.0],["1997-07-17",0.9532,0.9697,0.9204,0.9697,119600.0],["1997-07-18",0.9697,0.9697,0.9286,0.9615,54000.0],["1997-07-21",0.9615,0.9779,0.9615,0.9779,82400.0],["1997-07-22",0.9615,0.9779,0.9615,0.9779,80800.0],["1997-07-23",0.9697,0.9861,0.9615,0.9615,33600.0],["1997-07-24",0.9615,0.9861,0.9615,0.9615,54000.0],["1997-07-25",0.9779,0.9861,0.9532,0.9697,91600.0],["1997-07-28",0.9615,0.9697,0.9368,0.9368,121200.0],["1997-07-29",0.9368,0.9532,0.9368,0.9368,220000.0],["1997-07-30",0.9368,0.9697,0.9368,0.9532,189200.0],["1997-07-31",0.9615,0.9615,0.9553,0.9615,27600.0],["1997-08-01",0.945,0.9697,0.9368,0.9532,81600.0],["1997-08-04",0.9368,0.9615,0.9368,0.9368,34400.0],["1997-08-05",0.9615,0.9615,0.9368,0.9532,33600.0],["1997-08-06",0.945,0.9532,0.9368,0.9532,28000.0],["1997-08-07",0.9368,0.9532,0.9204,0.9532,39600.0],["1997-08-08",0.9204,0.9368,0.9039,0.9039,18000.0],["1997-08-11",0.9122,0.9122,0.8711,0.8711,16000.0],["1997-08-12",0.8711,0.8875,0.8546,0.8875,126400.0],["1997-08-13",0.8875,0.8875,0.8711,0.8711,22400.0],["1997-08-14",0.8793,0.9204,0.8711,0.9204,106400.0],["1997-08-15",0.9039,0.9204,0.8711,0.9039,159200.0],["1997-08-18",0.9204,0.945,0.9039,0.945,84000.0],["1997-08-19",0.9204,0.9368,0.9204,0.9204,122800.0],["1997-08-20",0.9204,0.9532,0.8875,0.9368,154800.0],["1997-08-21",0.945,0.945,0.9368,0.945,22400.0],["1997-08-22",0.9368,0.9532,0.9204,0.9532,66000.0],["1997-08-25",0.9204,0.945,0.9204,0.9368,57600.0],["1997-08-26",0.9286,0.945,0.9204,0.9204,67600.0],["1997-08-27",0.9204,0.9368,0.9039,0.9204,81600.0],["1997-08-28",0.9039,0.9204,0.9039,0.9039,34800.0],["1997-08-29",0.9204,0.9204,0.8875,0.8875,22000.0],["1997-09-02",0.9204,0.9204,0.8875,0.9039,6000.0],["1997-09-03",0.9204,0.9204,0.8711,0.8711,68000.0],["1997-09-04",0.8546,0.8793,0.8546,0.8587,25600.0],["1997-09-05",0.8546,0.8793,0.8546,0.8711,23600.0],["1997-09-08",0.8957,0.9039,0.8628,0.8875,130400.0],["1997-09-09",0.9204,0.9204,0.8875,0.8875,12800.0],["1997-09-10",0.9204,0.9204,0.8875,0.9039,35600.0],["1997-09-11",0.8957,0.9204,0.8957,0.9204,22000.0],["1997-09-12",0.9039,0.9204,0.9039,0.9204,40000.0],["1997-09-15",0.9039,0.9122,0.8957,0.9039,53600.0],["1997-09-16",0.9204,0.9204,0.8957,0.9122,26000.0],["1997-09-17",0.8957,0.9122,0.8875,0.8875,60800.0],["1997-09-18",0.9122,0.9122,0.8875,0.8957,34000.0],["1997-09-19",0.9122,0.9122,0.8875,0.9039,48000.0],["1997-09-22",0.8875,0.9204,0.8711,0.9204,152800.0],["1997-09-23",0.9039,0.9122,0.8875,0.9039,72800.0],["1997-09-24",0.8875,0.9039,0.8875,0.8957,114000.0],["1997-09-25",0.9122,0.9122,0.8793,0.8793,72800.0],["1997-09-26",0.8711,0.9039,0.8711,0.9039,93200.0],["1997-09-29",0.8711,0.8957,0.8711,0.8793,131200.0],["1997-09-30",0.8546,0.8711,0.8382,0.8711,192800.0],["1997-10-01",0.8546,0.8793,0.8546,0.8711,144800.0],["1997-10-02",0.8711,0.8711,0.8628,0.8711,60800.0],["1997-10-03",0.8546,0.8711,0.8382,0.8546,82800.0],["1997-10-06",0.8546,0.8711,0.8382,0.8546,108400.0],["1997-10-07",0.8382,0.8711,0.8382,0.8628,68400.0],["1997-10-08",0.8793,0.8793,0.8546,0.8628,191200.0],["1997-10-09",0.8546,0.8711,0.8546,0.8628,138800.0],["1997-10-10",0.8546,0.8711,0.8546,0.8711,66400.0],["1997-10-13",0.8628,0.8711,0.8546,0.8628,109200.0],["1997-10-14",0.8711,0.9039,0.8546,0.8711,164400.0],["1997-10-15",0.8464,0.8711,0.8464,0.8711,33200.0],["1997-10-16",0.8628,0.8711,0.8546,0.8546,48400.0],["1997-10-17",0.8628,0.8711,0.8546,0.8711,54400.0],["1997-10-20",0.8711,0.8875,0.8546,0.8546,17600.0],["1997-10-21",0.8546,0.8875,0.8546,0.8875,45200.0],["1997-10-22",0.8711,0.8875,0.8546,0.8711,18400.0],["1997-10-23",0.8546,0.8546,0.8218,0.8464,139200.0],["1997-10-24",0.8218,0.8382,0.8218,0.8218,56400.0],["1997-10-27",0.8218,0.8382,0.8053,0.8053,20800.0],["1997-10-28",0.7889,0.8546,0.7889,0.8218,183600.0],["1997-10-29",0.8053,0.8382,0.8053,0.8053,53200.0],["1997-10-30",0.7889,0.8382,0.7807,0.8382,134800.0],["1997-10-31",0.8053,0.83,0.8053,0.83,42800.0],["1997-11-03",0.8711,0.8711,0.8382,0.8546,26000.0],["1997-11-04",0.832,0.8711,0.832,0.8464,142000.0],["1997-11-05",0.8382,0.8628,0.8382,0.8628,86400.0],["1997-11-06",0.8546,0.8711,0.8464,0.8711,57600.0],["1997-11-07",0.8382,0.8546,0.8382,0.8464,17200.0],["1997-11-10",0.8464,0.8464,0.8464,0.8464,6800.0],["1997-11-11",0.8711,0.8711,0.8382,0.8382,48000.0],["1997-11-12",0.8546,0.8546,0.8135,0.8464,274400.0],["1997-11-13",0.8218,0.8546,0.8053,0.8218,139600.0],["1997-11-14",0.8382,0.8546,0.7971,0.7971,115200.0],["1997-11-17",0.8382,0.8382,0.8053,0.8053,34000.0],["1997-11-18",0.8382,0.8382,0.8053,0.8382,26400.0],["1997-11-19",0.8382,0.8382,0.8053,0.8053,12400.0],["1997-11-20",0.8546,0.8546,0.8053,0.8218,58800.0],["1997-11-21",0.8218,0.8382,0.8094,0.8094,27600.0],["1997-11-24",0.8053,0.8382,0.793,0.793,82800.0],["1997-11-25",0.793,0.7971,0.7725,0.7807,93600.0],["1997-11-26",0.7971,0.83,0.7971,0.8053,98000.0],["1997-11-28",0.8053,0.8053,0.8053,0.8053,0.0],["1997-12-01",0.8382,0.8382,0.7971,0.8135,66800.0],["1997-12-02",0.8053,0.8135,0.7889,0.8135,82400.0],["1997-12-03",0.7971,0.8135,0.7971,0.8135,50400.0],["1997-12-04",0.7889,0.7889,0.7725,0.7807,79200.0],["1997-12-05",0.7807,0.8053,0.7725,0.8053,121200.0],["1997-12-08",0.7889,0.8053,0.7725,0.7889,12800.0],["1997-12-09",0.7725,0.8053,0.7725,0.8053,15600.0],["1997-12-10",0.7971,0.8053,0.7889,0.7889,12000.0],["1997-12-11",0.7889,0.7889,0.7725,0.7725,64800.0],["1997-12-12",0.756,0.8053,0.756,0.7889,22000.0],["1997-12-15",0.7725,0.7725,0.756,0.7725,65200.0],["1997-12-16",0.7807,0.8053,0.7807,0.8053,76400.0],["1997-12-17",0.7971,0.7971,0.7725,0.7971,43200.0],["1997-12-18",0.8053,0.8053,0.7725,0.7725,21600.0],["1997-12-19",0.7642,0.7807,0.7642,0.7807,54800.0],["1997-12-22",0.7642,0.7807,0.7642,0.7807,74400.0],["1997-12-23",0.7642,0.7889,0.7396,0.7642,316000.0],["1997-12-24",0.7396,0.756,0.7231,0.756,101200.0],["1997-12-26",0.7396,0.7889,0.7396,0.7889,37600.0],["1997-12-29",0.7807,0.7971,0.7807,0.7971,112000.0],["1997-12-30",0.7889,0.8053,0.7889,0.8053,64800.0],["1997-12-31",0.7971,0.8218,0.7889,0.8135,133200.0],["1998-01-02",0.8053,0.8053,0.8053,0.8053,800.0],["1998-01-05",0.8218,0.8218,0.8053,0.8218,50400.0],["1998-01-06",0.8218,0.8382,0.8053,0.8218,25200.0],["1998-01-07",0.7971,0.8218,0.7971,0.8053,71600.0],["1998-01-08",0.7971,0.8218,0.7971,0.8053,44400.0],["1998-01-09",0.8218,0.8218,0.7971,0.8218,24800.0],["1998-01-12",0.7971,0.8053,0.7889,0.7889,28400.0],["1998-01-13",0.8053,0.8382,0.8053,0.83,34800.0],["1998-01-14",0.8464,0.8464,0.8053,0.8053,57600.0],["1998-01-15",0.8053,0.8546,0.8053,0.8546,47600.0],["1998-01-16",0.8546,0.8546,0.8218,0.8382,60800.0],["1998-01-20",0.8546,0.8875,0.8464,0.8628,18800.0],["1998-01-21",0.8464,0.8875,0.8464,0.8711,88800.0],["1998-01-22",0.8875,0.9039,0.8546,0.9039,77200.0],["1998-01-23",0.8875,0.8875,0.8628,0.8711,107600.0],["1998-01-26",0.8711,0.8711,0.8382,0.8382,61600.0],["1998-01-27",0.8053,0.8382,0.7889,0.8218,76800.0],["1998-01-28",0.7971,0.7971,0.7971,0.7971,9600.0],["1998-01-29",0.7971,0.8218,0.7971,0.8218,42800.0],["1998-01-30",0.8382,0.8382,0.8382,0.8382,30400.0],["1998-02-02",0.8382,0.8587,0.8382,0.8464,98800.0],["1998-02-03",0.8546,0.8711,0.8546,0.8711,146400.0],["1998-02-04",0.8628,0.8793,0.8628,0.8793,69200.0],["1998-02-05",0.8793,0.9039,0.8628,0.8957,346800.0],["1998-02-06",0.9039,0.9039,0.8711,0.8711,73600.0],["1998-02-09",0.9039,0.9204,0.8875,0.8875,282400.0],["1998-02-10",0.9122,0.9122,0.8875,0.9039,87200.0],["1998-02-11",0.8957,0.8957,0.8711,0.8957,130000.0],["1998-02-12",0.8711,0.8957,0.8711,0.8875,185200.0],["1998-02-13",0.8875,0.8957,0.8628,0.8628,67200.0],["1998-02-17",0.8875,0.8875,0.8546,0.8546,84400.0],["1998-02-18",0.8382,0.8628,0.8382,0.8382,88800.0],["1998-02-19",0.8464,0.8711,0.83,0.8711,87200.0],["1998-02-20",0.8546,0.8793,0.8382,0.8628,12000.0],["1998-02-23",0.8382,0.8628,0.8382,0.8382,23200.0],["1998-02-24",0.8382,0.8793,0.83,0.8546,30400.0],["1998-02-25",0.83,0.8382,0.83,0.8382,49200.0],["1998-02-26",0.8546,0.8546,0.8382,0.8382,9600.0],["1998-02-27",0.83,0.8464,0.83,0.8382,68000.0],["1998-03-02",0.8546,0.8546,0.8464,0.8464,103600.0],["1998-03-03",0.8546,0.8546,0.8382,0.8546,28400.0],["1998-03-04",0.8464,0.8546,0.8464,0.8464,17600.0],["1998-03-05",0.8382,0.8464,0.8218,0.8464,88800.0],["1998-03-06",0.8382,0.8464,0.8382,0.8464,8000.0],["1998-03-09",0.8382,0.8464,0.8135,0.8464,92800.0],["1998-03-10",0.8382,0.8382,0.8218,0.8218,85600.0],["1998-03-11",0.8382,0.8382,0.7807,0.8053,181600.0],["1998-03-12",0.8053,0.8218,0.8053,0.8053,54400.0],["1998-03-13",0.8382,0.8382,0.7889,0.8053,65600.0],["1998-03-16",0.8382,0.8382,0.7971,0.8135,30400.0],["1998-03-17",0.7971,0.8218,0.7807,0.8053,76000.0],["1998-03-18",0.8218,0.8218,0.7889,0.8218,40400.0],["1998-03-19",0.8382,0.8382,0.83,0.8382,94800.0],["1998-03-20",0.8382,0.8382,0.8382,0.8382,8800.0],["1998-03-23",0.8546,0.8711,0.8382,0.8382,180000.0],["1998-03-24",0.83,0.8546,0.83,0.8464,186400.0],["1998-03-25",0.8382,0.8464,0.8382,0.8464,94800.0],["1998-03-26",0.8382,0.8464,0.8218,0.8382,74800.0],["1998-03-27",0.8382,0.8382,0.7889,0.7889,31600.0],["1998-03-30",0.8464,0.8464,0.7889,0.7889,76000.0],["1998-03-31",0.7889,0.8218,0.7807,0.8218,120400.0],["1998-04-01",0.8053,0.8259,0.7889,0.8259,99200.0],["1998-04-02",0.8053,0.8546,0.8053,0.83,98000.0],["1998-04-03",0.83,0.8546,0.83,0.8464,102400.0],["1998-04-06",0.8382,0.8546,0.8382,0.8382,151600.0],["1998-04-07",0.83,0.8464,0.8218,0.8218,71200.0],["1998-04-08",0.83,0.8382,0.83,0.83,16800.0],["1998-04-09",0.8464,0.8464,0.7889,0.7889,88400.0],["1998-04-13",0.7889,0.8053,0.7725,0.8012,80000.0],["1998-04-14",0.7971,0.8053,0.7725,0.7725,59600.0],["1998-04-15",0.8094,0.8382,0.8094,0.8218,59200.0],["1998-04-16",0.8218,0.8546,0.7889,0.8053,44800.0],["1998-04-17",0.7889,0.8464,0.7889,0.8053,75600.0],["1998-04-20",0.7889,0.8218,0.7889,0.8218,48000.0],["1998-04-21",0.8218,0.8218,0.8135,0.8218,62000.0],["1998-04-22",0.8053,0.8218,0.8053,0.8218,22800.0],["1998-04-23",0.8053,0.83,0.8012,0.8218,62800.0],["1998-04-24",0.8218,0.83,0.8218,0.83,18800.0],["1998-04-27",0.8218,0.8218,0.756,0.756,58000.0],["1998-04-28",0.7807,0.8135,0.7807,0.8135,14800.0],["1998-04-29",0.8218,0.8464,0.8053,0.8218,118000.0],["1998-04-30",0.8218,0.8546,0.8053,0.8053,46000.0],["1998-05-01",0.8053,0.8053,0.8053,0.8053,4400.0],["1998-05-04",0.8053,0.8382,0.7725,0.7725,150400.0],["1998-05-05",0.7725,0.7725,0.7725,0.7725,10400.0],["1998-05-06",0.8053,0.8053,0.7971,0.7971,20400.0],["1998-05-07",0.7971,0.7971,0.7971,0.7971,10000.0],["1998-05-08",0.8231,0.8396,0.7984,0.8396,88000.0],["1998-05-11",0.8231,0.8478,0.8067,0.8149,95200.0],["1998-05-12",0.8149,0.8149,0.8149,0.8149,800.0],["1998-05-13",0.8231,0.8231,0.7902,0.7902,148800.0],["1998-05-14",0.7902,0.8067,0.782,0.782,30000.0],["1998-05-15",0.7902,0.7902,0.7737,0.7737,2800.0],["1998-05-18",0.782,0.782,0.7243,0.7408,158400.0],["1998-05-19",0.7243,0.7573,0.7243,0.7573,16800.0],["1998-05-20",0.7243,0.749,0.6914,0.7079,41200.0],["1998-05-21",0.7079,0.7243,0.7079,0.7243,17200.0],["1998-05-22",0.6914,0.7243,0.6914,0.7079,69200.0],["1998-05-26",0.6996,0.7243,0.675,0.675,234800.0],["1998-05-27",0.6585,0.675,0.6256,0.6585,85600.0],["1998-05-28",0.6667,0.6914,0.642,0.6708,249600.0],["1998-05-29",0.6914,0.7079,0.675,0.7038,139600.0],["1998-06-01",0.7243,0.7243,0.7079,0.7079,16400.0],["1998-06-02",0.7079,0.7243,0.7079,0.7243,51200.0],["1998-06-03",0.7243,0.7346,0.7079,0.7079,61200.0],["1998-06-04",0.7079,0.7079,0.6914,0.7079,10000.0],["1998-06-05",0.6914,0.7243,0.6914,0.7243,4800.0],["1998-06-08",0.6996,0.6996,0.6996,0.6996,32000.0],["1998-06-09",0.7079,0.7243,0.7079,0.7243,6400.0],["1998-06-10",0.7161,0.749,0.7079,0.7079,44000.0],["1998-06-11",0.7243,0.7573,0.7243,0.7573,25200.0],["1998-06-12",0.7326,0.7326,0.7243,0.7243,40000.0],["1998-06-15",0.7243,0.7408,0.6914,0.6914,55200.0],["1998-06-16",0.6914,0.6914,0.6914,0.6914,0.0],["1998-06-17",0.7243,0.7573,0.7079,0.7243,57600.0],["1998-06-18",0.6914,0.6996,0.6914,0.6914,13600.0],["1998-06-19",0.6914,0.7079,0.6914,0.7079,5600.0],["1998-06-22",0.7243,0.7243,0.7079,0.7079,16800.0],["1998-06-23",0.7079,0.7079,0.7079,0.7079,18000.0],["1998-06-24",0.7079,0.7079,0.7079,0.7079,0.0],["1998-06-25",0.7408,0.7573,0.7243,0.7243,37600.0],["1998-06-26",0.7408,0.7408,0.7243,0.7243,20800.0],["1998-06-29",0.7408,0.7737,0.7243,0.7243,16800.0],["1998-06-30",0.7408,0.7408,0.7243,0.7243,15600.0],["1998-07-01",0.7079,0.7079,0.7079,0.7079,18400.0],["1998-07-02",0.7079,0.7243,0.6914,0.6996,163600.0],["1998-07-06",0.7079,0.7161,0.6585,0.675,197200.0],["1998-07-07",0.675,0.6914,0.642,0.6585,48400.0],["1998-07-08",0.6585,0.7079,0.642,0.7079,84800.0],["1998-07-09",0.7408,0.7408,0.7161,0.7408,58800.0],["1998-07-10",0.7243,0.7573,0.7099,0.7243,90400.0],["1998-07-13",0.7243,0.7326,0.6914,0.6914,84000.0],["1998-07-14",0.6914,0.6914,0.6832,0.6832,19600.0],["1998-07-15",0.6832,0.6832,0.6585,0.6585,87200.0],["1998-07-16",0.642,0.6667,0.642,0.6503,45600.0],["1998-07-17",0.6585,0.675,0.6585,0.6626,12400.0],["1998-07-20",0.6914,0.7079,0.6914,0.6914,132400.0],["1998-07-21",0.6914,0.6914,0.6914,0.6914,25600.0],["1998-07-22",0.6914,0.6914,0.6585,0.6585,16400.0],["1998-07-23",0.6914,0.6914,0.6585,0.6585,101200.0],["1998-07-24",0.6585,0.6832,0.6585,0.6708,8400.0],["1998-07-27",0.675,0.675,0.6585,0.6585,66400.0],["1998-07-28",0.6585,0.6667,0.6585,0.6585,97600.0],["1998-07-29",0.6585,0.675,0.6585,0.6585,48800.0],["1998-07-30",0.675,0.675,0.6585,0.6585,41200.0],["1998-07-31",0.642,0.675,0.6338,0.675,28800.0],["1998-08-03",0.6585,0.6585,0.642,0.642,38000.0],["1998-08-04",0.6585,0.6585,0.6256,0.6338,28000.0],["1998-08-05",0.642,0.675,0.642,0.675,39600.0],["1998-08-06",0.6832,0.7408,0.6832,0.7161,106400.0],["1998-08-07",0.7257,0.7298,0.7092,0.7092,86800.0],["1998-08-10",0.7422,0.7422,0.6927,0.6927,75600.0],["1998-08-11",0.6515,0.6515,0.5278,0.5937,690800.0],["1998-08-12",0.5937,0.6267,0.5937,0.6267,89200.0],["1998-08-13",0.6102,0.6515,0.6102,0.6267,74800.0],["1998-08-14",0.6515,0.6597,0.6102,0.6102,31200.0],["1998-08-17",0.6267,0.668,0.6267,0.6597,41600.0],["1998-08-18",0.6762,0.6762,0.6597,0.6762,27600.0],["1998-08-19",0.7092,0.7092,0.668,0.668,23200.0],["1998-08-20",0.668,0.668,0.668,0.668,6000.0],["1998-08-21",0.668,0.668,0.668,0.668,0.0],["1998-08-24",0.6762,0.6886,0.6762,0.6762,52000.0],["1998-08-25",0.6844,0.6844,0.668,0.668,36800.0],["1998-08-26",0.668,0.6762,0.6515,0.6515,42000.0],["1998-08-27",0.6267,0.6597,0.6102,0.6597,105600.0],["1998-08-28",0.6597,0.6927,0.6597,0.6597,44400.0],["1998-08-31",0.6597,0.6927,0.6102,0.6102,108000.0],["1998-09-01",0.6432,0.6432,0.602,0.6432,32800.0],["1998-09-02",0.6432,0.6432,0.6102,0.6102,29200.0],["1998-09-03",0.5937,0.5937,0.5772,0.5772,66000.0],["1998-09-04",0.5937,0.6597,0.5772,0.6102,148800.0],["1998-09-08",0.6515,0.6515,0.6102,0.6432,28400.0],["1998-09-09",0.6267,0.6267,0.6185,0.6185,13600.0],["1998-09-10",0.6185,0.6267,0.6102,0.6185,25600.0],["1998-09-11",0.6185,0.6597,0.6185,0.6432,35200.0],["1998-09-14",0.6597,0.6597,0.6432,0.6597,45600.0],["1998-09-15",0.635,0.635,0.635,0.635,11600.0],["1998-09-16",0.6432,0.6597,0.6432,0.6597,38400.0],["1998-09-17",0.6762,0.6762,0.6597,0.6597,49600.0],["1998-09-18",0.6597,0.6762,0.6597,0.6762,20400.0],["1998-09-21",0.6762,0.6927,0.6762,0.6762,19600.0],["1998-09-22",0.6927,0.7009,0.6927,0.6927,25600.0],["1998-09-23",0.7009,0.7009,0.6927,0.6927,6000.0],["1998-09-24",0.6927,0.7174,0.6927,0.7092,80000.0],["1998-09-25",0.7092,0.7092,0.6762,0.6927,18000.0],["1998-09-28",0.6927,0.7257,0.6927,0.6927,39200.0],["1998-09-29",0.7092,0.7092,0.5937,0.6597,329200.0],["1998-09-30",0.6762,0.6762,0.6762,0.6762,800.0],["1998-10-01",0.6432,0.6597,0.5937,0.6432,47200.0],["1998-10-02",0.6432,0.6432,0.6432,0.6432,400.0],["1998-10-05",0.6432,0.6432,0.6267,0.6267,17200.0],["1998-10-06",0.6267,0.6432,0.6102,0.6102,37200.0],["1998-10-07",0.5937,0.5937,0.5443,0.5525,50400.0],["1998-10-08",0.5772,0.5772,0.5113,0.5113,223600.0],["1998-10-09",0.5608,0.5608,0.4618,0.5113,265200.0],["1998-10-12",0.5278,0.5772,0.5195,0.5608,445200.0],["1998-10-13",0.5525,0.5525,0.536,0.536,6000.0],["1998-10-14",0.5443,0.5443,0.5278,0.5278,124000.0],["1998-10-15",0.5278,0.5443,0.5278,0.5278,94800.0],["1998-10-16",0.5443,0.5443,0.536,0.5443,88000.0],["1998-10-19",0.5443,0.5443,0.536,0.536,53200.0],["1998-10-20",0.5278,0.5443,0.5278,0.536,44000.0],["1998-10-21",0.5608,0.5608,0.5443,0.5525,27200.0],["1998-10-22",0.5772,0.5772,0.5443,0.5772,64400.0],["1998-10-23",0.5772,0.5937,0.5608,0.5772,183600.0],["1998-10-26",0.5937,0.5979,0.5772,0.5814,112000.0],["1998-10-27",0.5937,0.5937,0.5772,0.5855,33200.0],["1998-10-28",0.5855,0.602,0.5855,0.602,31200.0],["1998-10-29",0.602,0.6515,0.5937,0.6515,175200.0],["1998-10-30",0.635,0.7009,0.635,0.6927,61600.0],["1998-11-02",0.6927,0.7009,0.6927,0.6927,34000.0],["1998-11-03",0.7009,0.7009,0.6968,0.6968,18000.0],["1998-11-04",0.6927,0.6927,0.6597,0.6844,155200.0],["1998-11-05",0.6927,0.6927,0.6844,0.6927,20800.0],["1998-11-06",0.7092,0.7092,0.6762,0.6927,38000.0],["1998-11-09",0.7092,0.7092,0.7092,0.7092,8000.0],["1998-11-10",0.7092,0.7257,0.6927,0.6927,30000.0],["1998-11-11",0.7092,0.7092,0.6762,0.6762,14800.0],["1998-11-12",0.6597,0.6927,0.6597,0.6762,29200.0],["1998-11-13",0.6762,0.7092,0.6762,0.6762,34000.0],["1998-11-16",0.7092,0.7092,0.6597,0.6597,13600.0],["1998-11-17",0.7092,0.7092,0.6762,0.6762,6000.0],["1998-11-18",0.6775,0.7106,0.661,0.694,42400.0],["1998-11-19",0.6693,0.6858,0.6651,0.6651,48800.0],["1998-11-20",0.661,0.694,0.661,0.661,66400.0],["1998-11-23",0.661,0.694,0.661,0.6775,59600.0],["1998-11-24",0.661,0.6693,0.661,0.6651,68000.0],["1998-11-25",0.6527,0.6527,0.6527,0.6527,16000.0],["1998-11-27",0.6775,0.6775,0.6775,0.6775,8000.0],["1998-11-30",0.6527,0.6693,0.6527,0.6693,44000.0],["1998-12-01",0.661,0.661,0.661,0.661,16000.0],["1998-12-02",0.6445,0.6527,0.6445,0.6527,11200.0],["1998-12-03",0.6693,0.6693,0.6197,0.6197,154000.0],["1998-12-04",0.6279,0.6279,0.6114,0.6197,8000.0],["1998-12-07",0.6114,0.661,0.6114,0.6114,9600.0],["1998-12-08",0.6114,0.661,0.6114,0.6362,82000.0],["1998-12-09",0.6197,0.6279,0.6197,0.6279,14000.0],["1998-12-10",0.6279,0.6279,0.6279,0.6279,12000.0],["1998-12-11",0.6197,0.6445,0.6114,0.6114,26800.0],["1998-12-14",0.6114,0.6114,0.5784,0.5866,137200.0],["1998-12-15",0.5784,0.5784,0.5701,0.5701,127200.0],["1998-12-16",0.5701,0.5866,0.5701,0.5701,18400.0],["1998-12-17",0.5701,0.5949,0.5701,0.5866,60800.0],["1998-12-18",0.5701,0.6032,0.5701,0.5949,315200.0],["1998-12-21",0.6279,0.6362,0.6114,0.6114,98800.0],["1998-12-22",0.6114,0.6362,0.6114,0.6321,125600.0],["1998-12-23",0.6279,0.6362,0.6279,0.6279,113200.0],["1998-12-24",0.6114,0.6362,0.5701,0.5784,89200.0],["1998-12-28",0.5618,0.6114,0.5618,0.5949,69200.0],["1998-12-29",0.6032,0.6114,0.5784,0.5949,186000.0],["1998-12-30",0.5949,0.6114,0.5618,0.5784,193600.0],["1998-12-31",0.5618,0.5949,0.5618,0.5866,124000.0],["1999-01-04",0.5784,0.5949,0.5784,0.5949,48800.0],["1999-01-05",0.6114,0.6279,0.6114,0.6114,24000.0],["1999-01-06",0.6362,0.6362,0.6362,0.6362,52000.0],["1999-01-07",0.6279,0.661,0.6279,0.6445,57200.0],["1999-01-08",0.661,0.661,0.6465,0.6527,108400.0],["1999-01-11",0.6362,0.694,0.6362,0.6775,74400.0],["1999-01-12",0.661,0.6693,0.6445,0.6445,60800.0],["1999-01-13",0.6445,0.6775,0.6445,0.6775,25200.0],["1999-01-14",0.6775,0.694,0.6693,0.694,78000.0],["1999-01-15",0.7023,0.7106,0.7023,0.7023,68400.0],["1999-01-19",0.7023,0.7023,0.6693,0.7023,59600.0],["1999-01-20",0.694,0.7023,0.694,0.694,51600.0],["1999-01-21",0.694,0.7064,0.694,0.7064,42400.0],["1999-01-22",0.694,0.694,0.6775,0.6775,31200.0],["1999-01-25",0.6775,0.7106,0.6775,0.7106,43600.0],["1999-01-26",0.6858,0.6858,0.6858,0.6858,5200.0],["1999-01-27",0.6858,0.7023,0.6858,0.7023,17200.0],["1999-01-28",0.7023,0.7188,0.7023,0.7023,68400.0],["1999-01-29",0.694,0.694,0.694,0.694,2400.0],["1999-02-01",0.7106,0.7106,0.694,0.694,77600.0],["1999-02-02",0.5784,0.6445,0.5453,0.6114,664800.0],["1999-02-03",0.661,0.661,0.6279,0.6279,24400.0],["1999-02-04",0.6445,0.6445,0.6279,0.6279,13600.0],["1999-02-05",0.6279,0.6527,0.6279,0.6527,68000.0],["1999-02-08",0.6527,0.6527,0.6445,0.6445,113200.0],["1999-02-09",0.6527,0.6527,0.6445,0.6445,4800.0],["1999-02-10",0.6445,0.6527,0.6445,0.6445,18400.0],["1999-02-11",0.6569,0.6569,0.6445,0.6445,107200.0],["1999-02-12",0.6445,0.6445,0.6445,0.6445,55200.0],["1999-02-16",0.6624,0.6624,0.6458,0.6541,83600.0],["1999-02-17",0.6541,0.6541,0.6541,0.6541,46800.0],["1999-02-18",0.6624,0.6706,0.6541,0.6706,33200.0],["1999-02-19",0.6789,0.6789,0.6789,0.6789,3200.0],["1999-02-22",0.6789,0.6872,0.6789,0.6872,130800.0],["1999-02-23",0.6872,0.6872,0.6872,0.6872,44000.0],["1999-02-24",0.6872,0.6955,0.6872,0.6913,238000.0],["1999-02-25",0.6872,0.6955,0.6872,0.6955,70800.0],["1999-02-26",0.6955,0.6955,0.6955,0.6955,16400.0],["1999-03-01",0.6955,0.6955,0.6955,0.6955,24000.0],["1999-03-02",0.6996,0.6996,0.6955,0.6955,184400.0],["1999-03-03",0.6955,0.6996,0.6955,0.6996,52000.0],["1999-03-04",0.6996,0.6996,0.6955,0.6955,2400.0],["1999-03-05",0.6955,0.6955,0.6955,0.6955,6000.0],["1999-03-08",0.7203,0.7327,0.712,0.7203,104000.0],["1999-03-09",0.7203,0.7286,0.7203,0.7286,191200.0],["1999-03-10",0.7286,0.7286,0.7203,0.7286,153600.0],["1999-03-11",0.7203,0.7245,0.7203,0.7245,330000.0],["1999-03-12",0.7286,0.7286,0.7203,0.7203,252000.0],["1999-03-15",0.7286,0.7286,0.7203,0.7203,15600.0],["1999-03-16",0.7286,0.7286,0.7203,0.7203,66000.0],["1999-03-17",0.7286,0.7286,0.7203,0.7286,40800.0],["1999-03-18",0.7286,0.7286,0.7203,0.7245,8400.0],["1999-03-19",0.7245,0.7286,0.7203,0.7286,69600.0],["1999-03-22",0.7203,0.7203,0.7203,0.7203,122800.0],["1999-03-23",0.7203,0.7286,0.7203,0.7286,133600.0],["1999-03-24",0.7203,0.7203,0.7203,0.7203,18000.0],["1999-03-25",0.7286,0.7369,0.7286,0.7369,242000.0],["1999-03-26",0.7286,0.7451,0.7286,0.7451,17200.0],["1999-03-29",0.7451,0.7451,0.712,0.7286,238000.0],["1999-03-30",0.7286,0.7369,0.7286,0.7286,60400.0],["1999-03-31",0.7286,0.7286,0.7286,0.7286,68000.0],["1999-04-01",0.7286,0.7369,0.7286,0.7286,261200.0],["1999-04-05",0.7286,0.7286,0.712,0.7286,55200.0],["1999-04-06",0.7286,0.7369,0.712,0.7286,188000.0],["1999-04-07",0.7286,0.7286,0.712,0.7286,261200.0],["1999-04-08",0.7286,0.7369,0.7286,0.7369,396800.0],["1999-04-09",0.7286,0.7327,0.7286,0.7327,172400.0],["1999-04-12",0.7286,0.7286,0.712,0.7286,76000.0],["1999-04-13",0.7369,0.7369,0.7286,0.7369,261600.0],["1999-04-14",0.7369,0.741,0.7286,0.7369,144400.0],["1999-04-15",0.7369,0.7369,0.7286,0.7369,36000.0],["1999-04-16",0.7369,0.7451,0.7369,0.7451,13200.0],["1999-04-19",0.7451,0.7451,0.7369,0.7369,242800.0],["1999-04-20",0.7369,0.7451,0.7369,0.7369,30800.0],["1999-04-21",0.7451,0.7451,0.7369,0.7369,27600.0],["1999-04-22",0.741,0.741,0.7286,0.7286,19600.0],["1999-04-23",0.7327,0.7327,0.7286,0.7286,70400.0],["1999-04-26",0.7369,0.7369,0.7286,0.7286,8000.0],["1999-04-27",0.7286,0.7286,0.7286,0.7286,58000.0],["1999-04-28",0.7286,0.7307,0.7286,0.7307,110000.0],["1999-04-29",0.7286,0.7369,0.7286,0.7286,52000.0],["1999-04-30",0.7286,0.7286,0.7286,0.7286,19600.0],["1999-05-03",0.7286,0.7286,0.7286,0.7286,88000.0],["1999-05-04",0.7203,0.7203,0.7203,0.7203,65200.0],["1999-05-05",0.7286,0.7286,0.7203,0.7203,64800.0],["1999-05-06",0.7203,0.7286,0.7203,0.7286,187200.0],["1999-05-07",0.7203,0.7203,0.7203,0.7203,24400.0],["1999-05-10",0.7203,0.7203,0.7203,0.7203,523600.0],["1999-05-11",0.7203,0.7286,0.7203,0.7203,52000.0],["1999-05-12",0.7203,0.7203,0.7203,0.7203,119600.0],["1999-05-13",0.7203,0.7286,0.7203,0.7203,29200.0],["1999-05-14",0.7203,0.7245,0.7203,0.7245,188400.0],["1999-05-17",0.7203,0.7203,0.712,0.712,104800.0],["1999-05-18",0.7051,0.7051,0.7051,0.7051,4000.0],["1999-05-19",0.7051,0.7051,0.6885,0.7051,58400.0],["1999-05-20",0.6968,0.6968,0.6968,0.6968,11600.0],["1999-05-21",0.6968,0.6968,0.6885,0.6885,121200.0],["1999-05-24",0.6968,0.7051,0.6968,0.7051,34000.0],["1999-05-25",0.6968,0.7134,0.6968,0.7051,366400.0],["1999-05-26",0.7051,0.7134,0.7051,0.7134,157200.0],["1999-05-27",0.7134,0.7341,0.7134,0.7341,438800.0],["1999-05-28",0.7341,0.7341,0.7341,0.7341,0.0],["1999-06-01",0.7299,0.7299,0.7175,0.7175,170400.0],["1999-06-02",0.7051,0.7051,0.7051,0.7051,400.0],["1999-06-03",0.7134,0.7217,0.7134,0.7217,56000.0],["1999-06-04",0.7217,0.7217,0.7134,0.7134,22800.0],["1999-06-07",0.7051,0.7051,0.7051,0.7051,4400.0],["1999-06-08",0.7051,0.7134,0.7051,0.7134,6800.0],["1999-06-09",0.7051,0.7217,0.7051,0.7051,54000.0],["1999-06-10",0.7051,0.7051,0.7051,0.7051,2400.0],["1999-06-11",0.7051,0.7051,0.7051,0.7051,38000.0],["1999-06-14",0.7051,0.7134,0.7051,0.7134,8400.0],["1999-06-15",0.7051,0.7051,0.6968,0.6968,23200.0],["1999-06-16",0.6885,0.6885,0.6885,0.6885,14000.0],["1999-06-17",0.7051,0.7051,0.6968,0.6968,78800.0],["1999-06-18",0.6968,0.7134,0.6968,0.6968,8800.0],["1999-06-21",0.6968,0.6968,0.6968,0.6968,9600.0],["1999-06-22",0.6968,0.6968,0.6802,0.6968,36400.0],["1999-06-23",0.6968,0.7051,0.6968,0.6968,87600.0],["1999-06-24",0.6968,0.6968,0.6968,0.6968,18400.0],["1999-06-25",0.6968,0.6968,0.6968,0.6968,4000.0],["1999-06-28",0.7009,0.7009,0.6968,0.6968,139200.0],["1999-06-29",0.6968,0.6988,0.6968,0.6968,29600.0],["1999-06-30",0.7009,0.7051,0.6968,0.6968,84800.0],["1999-07-01",0.6968,0.6968,0.6968,0.6968,16000.0],["1999-07-02",0.6968,0.6968,0.6968,0.6968,34800.0],["1999-07-06",0.6968,0.7009,0.6802,0.6802,199200.0],["1999-07-07",0.6802,0.6802,0.6802,0.6802,81200.0],["1999-07-08",0.6719,0.6802,0.6719,0.6719,31600.0],["1999-07-09",0.6719,0.6719,0.6636,0.6636,4800.0],["1999-07-12",0.6636,0.6636,0.6636,0.6636,6800.0],["1999-07-13",0.6636,0.6719,0.6636,0.6719,114400.0],["1999-07-14",0.6636,0.6677,0.6636,0.6677,17200.0],["1999-07-15",0.6636,0.6802,0.6636,0.6636,258400.0],["1999-07-16",0.6636,0.6719,0.6636,0.6636,145200.0],["1999-07-19",0.676,0.676,0.6636,0.6636,248400.0],["1999-07-20",0.6802,0.6802,0.647,0.6636,98400.0],["1999-07-21",0.647,0.6968,0.647,0.6719,100000.0],["1999-07-22",0.6636,0.6677,0.6636,0.6677,81600.0],["1999-07-23",0.647,0.6636,0.647,0.6636,23600.0],["1999-07-26",0.6553,0.6636,0.647,0.6636,89200.0],["1999-07-27",0.647,0.647,0.6138,0.6138,6800.0],["1999-07-28",0.647,0.647,0.647,0.647,8000.0],["1999-07-29",0.6304,0.6636,0.6304,0.6636,14000.0],["1999-07-30",0.6304,0.647,0.6304,0.647,15200.0],["1999-08-02",0.647,0.647,0.647,0.647,0.0],["1999-08-03",0.6387,0.6387,0.6387,0.6387,20400.0],["1999-08-04",0.6221,0.6221,0.6221,0.6221,2400.0],["1999-08-05",0.6304,0.6304,0.6304,0.6304,2000.0],["1999-08-06",0.6304,0.6304,0.6304,0.6304,0.0],["1999-08-09",0.6304,0.6304,0.6304,0.6304,0.0],["1999-08-10",0.6138,0.618,0.6138,0.6138,10800.0],["1999-08-11",0.6221,0.6304,0.6221,0.6304,15200.0],["1999-08-12",0.6304,0.6304,0.6138,0.6304,11200.0],["1999-08-13",0.6138,0.6304,0.6138,0.6304,28000.0],["1999-08-16",0.6138,0.6138,0.6138,0.6138,3600.0],["1999-08-17",0.6318,0.6318,0.6152,0.6152,27200.0],["1999-08-18",0.6152,0.6152,0.6152,0.6152,34400.0],["1999-08-19",0.6152,0.6152,0.6152,0.6152,22000.0],["1999-08-20",0.6152,0.6152,0.5985,0.5985,10800.0],["1999-08-23",0.5985,0.5985,0.5985,0.5985,6000.0],["1999-08-24",0.5985,0.5985,0.5902,0.5902,36000.0],["1999-08-25",0.5819,0.5985,0.5819,0.5985,102000.0],["1999-08-26",0.5902,0.5902,0.5819,0.5819,6000.0],["1999-08-27",0.5819,0.5819,0.5819,0.5819,8400.0],["1999-08-30",0.5736,0.5736,0.5486,0.557,18800.0],["1999-08-31",0.5653,0.5736,0.5653,0.5694,34400.0],["1999-09-01",0.5653,0.5653,0.5653,0.5653,24000.0],["1999-09-02",0.5985,0.5985,0.5653,0.5653,28000.0],["1999-09-03",0.557,0.557,0.557,0.557,27600.0],["1999-09-07",0.557,0.557,0.557,0.557,0.0],["1999-09-08",0.532,0.5653,0.532,0.532,9200.0],["1999-09-09",0.532,0.5486,0.532,0.5486,58800.0],["1999-09-10",0.5403,0.5819,0.5403,0.5486,41600.0],["1999-09-13",0.532,0.5653,0.532,0.532,52000.0],["1999-09-14",0.5486,0.5819,0.5486,0.5653,62800.0],["1999-09-15",0.5819,0.5819,0.5653,0.5819,22000.0],["1999-09-16",0.5819,0.6484,0.5653,0.6484,126000.0],["1999-09-17",0.6442,0.6484,0.6442,0.6484,6800.0],["1999-09-20",0.6484,0.6484,0.6401,0.6484,8400.0],["1999-09-21",0.6318,0.6318,0.6318,0.6318,4000.0],["1999-09-22",0.6068,0.6068,0.6068,0.6068,4000.0],["1999-09-23",0.6068,0.6401,0.6068,0.6401,13200.0],["1999-09-24",0.6068,0.6318,0.6068,0.6318,4400.0],["1999-09-27",0.6068,0.6068,0.6068,0.6068,6000.0],["1999-09-28",0.5985,0.5985,0.5237,0.5403,55200.0],["1999-09-29",0.532,0.532,0.5154,0.5237,58000.0],["1999-09-30",0.4988,0.4988,0.4988,0.4988,16400.0],["1999-10-01",0.5237,0.5237,0.5237,0.5237,2000.0],["1999-10-04",0.5154,0.5154,0.4988,0.4988,48400.0],["1999-10-05",0.4821,0.4821,0.4821,0.4821,2400.0],["1999-10-06",0.5237,0.532,0.5237,0.5237,26400.0],["1999-10-07",0.5362,0.5362,0.5154,0.5237,36800.0],["1999-10-08",0.5237,0.5486,0.5237,0.5403,70800.0],["1999-10-11",0.5486,0.5486,0.5486,0.5486,400.0],["1999-10-12",0.5403,0.5403,0.532,0.5403,24800.0],["1999-10-13",0.5403,0.5403,0.532,0.532,14000.0],["1999-10-14",0.532,0.5403,0.5237,0.5237,3600.0],["1999-10-15",0.5154,0.5237,0.5071,0.5071,26000.0],["1999-10-18",0.5237,0.5237,0.5237,0.5237,6800.0],["1999-10-19",0.5237,0.532,0.5237,0.5299,21200.0],["1999-10-20",0.5403,0.5403,0.532,0.532,10000.0],["1999-10-21",0.532,0.532,0.532,0.532,5200.0],["1999-10-22",0.5154,0.532,0.5154,0.5154,16400.0],["1999-10-25",0.5154,0.5154,0.5154,0.5154,0.0],["1999-10-26",0.5154,0.5154,0.5154,0.5154,0.0],["1999-10-27",0.5237,0.5237,0.4988,0.4988,57200.0],["1999-10-28",0.4988,0.5486,0.4988,0.5486,40400.0],["1999-10-29",0.532,0.532,0.5154,0.5154,42000.0],["1999-11-01",0.532,0.532,0.5154,0.5154,15600.0],["1999-11-02",0.5154,0.5154,0.5154,0.5154,15600.0],["1999-11-03",0.5029,0.5029,0.5029,0.5029,3200.0],["1999-11-04",0.4988,0.4988,0.4988,0.4988,13200.0],["1999-11-05",0.4821,0.4821,0.4738,0.4738,49600.0],["1999-11-08",0.4738,0.4738,0.4655,0.4655,104400.0],["1999-11-09",0.4905,0.4905,0.4821,0.4905,21200.0],["1999-11-10",0.5154,0.5154,0.4821,0.4821,28000.0],["1999-11-11",0.4988,0.4988,0.4988,0.4988,5600.0],["1999-11-12",0.4988,0.5092,0.4988,0.4988,24000.0],["1999-11-15",0.4905,0.5071,0.4905,0.5071,13200.0],["1999-11-16",0.5084,0.5334,0.5084,0.5334,52000.0],["1999-11-17",0.5001,0.5126,0.5001,0.5126,23600.0],["1999-11-18",0.4917,0.5168,0.4917,0.5168,13200.0],["1999-11-19",0.5084,0.5084,0.5084,0.5084,12000.0],["1999-11-22",0.5168,0.5251,0.5168,0.5251,10800.0],["1999-11-23",0.4917,0.5168,0.4917,0.4917,20800.0],["1999-11-24",0.4542,0.4709,0.4501,0.4501,38400.0],["1999-11-26",0.4459,0.4542,0.4459,0.4542,82000.0],["1999-11-29",0.4376,0.4501,0.4376,0.4501,30000.0],["1999-11-30",0.4501,0.4584,0.4501,0.4584,206400.0],["1999-12-01",0.4542,0.4667,0.4417,0.4667,81200.0],["1999-12-02",0.4501,0.4667,0.4251,0.4438,200000.0],["1999-12-03",0.4501,0.4501,0.4251,0.4251,46400.0],["1999-12-06",0.4167,0.4397,0.4084,0.4167,20800.0],["1999-12-07",0.4084,0.4084,0.4001,0.4084,132400.0],["1999-12-08",0.4084,0.4334,0.4084,0.4334,65200.0],["1999-12-09",0.4042,0.4042,0.4042,0.4042,16000.0],["1999-12-10",0.4001,0.4001,0.3917,0.4001,62000.0],["1999-12-13",0.3751,0.4001,0.3751,0.3751,35600.0],["1999-12-14",0.3834,0.3917,0.3834,0.3917,175600.0],["1999-12-15",0.3876,0.4084,0.3834,0.4001,92400.0],["1999-12-16",0.3917,0.4084,0.3917,0.4001,86800.0],["1999-12-17",0.4021,0.4084,0.4001,0.4084,252800.0],["1999-12-20",0.4001,0.4001,0.4001,0.4001,306800.0],["1999-12-21",0.4001,0.4001,0.3834,0.3834,76000.0],["1999-12-22",0.3834,0.3834,0.3834,0.3834,10400.0],["1999-12-23",0.3917,0.4001,0.3834,0.3834,29200.0],["1999-12-27",0.3876,0.3917,0.3584,0.3584,157200.0],["1999-12-28",0.3834,0.3834,0.3334,0.3542,196000.0],["1999-12-29",0.3334,0.3834,0.3334,0.3584,350400.0],["1999-12-30",0.3667,0.4251,0.3667,0.4251,298000.0],["1999-12-31",0.4167,0.5001,0.4084,0.4751,122800.0],["2000-01-03",0.4834,0.4834,0.4667,0.4834,18800.0],["2000-01-04",0.4584,0.4667,0.4501,0.4584,65200.0],["2000-01-05",0.4584,0.4667,0.4584,0.4584,8400.0],["2000-01-06",0.4667,0.4834,0.4667,0.4751,59600.0],["2000-01-07",0.4751,0.4751,0.4751,0.4751,0.0],["2000-01-10",0.4667,0.4751,0.4667,0.4751,142400.0],["2000-01-11",0.4667,0.4667,0.4667,0.4667,20000.0],["2000-01-12",0.4667,0.4667,0.4667,0.4667,8000.0],["2000-01-13",0.4667,0.4792,0.4501,0.4667,285200.0],["2000-01-14",0.4751,0.4751,0.4709,0.4709,128400.0],["2000-01-18",0.4709,0.4751,0.4667,0.4667,48800.0],["2000-01-19",0.4667,0.4751,0.4667,0.4751,56000.0],["2000-01-20",0.4667,0.4667,0.4667,0.4667,49600.0],["2000-01-21",0.4667,0.4667,0.4667,0.4667,0.0],["2000-01-24",0.4501,0.4501,0.4334,0.4334,50000.0],["2000-01-25",0.4667,0.4667,0.4251,0.4584,44800.0],["2000-01-26",0.4251,0.4667,0.4251,0.4251,32800.0],["2000-01-27",0.4251,0.4251,0.4251,0.4251,4000.0],["2000-01-28",0.4334,0.4334,0.4334,0.4334,15200.0],["2000-01-31",0.4251,0.4251,0.4001,0.4251,3600.0],["2000-02-01",0.4251,0.4501,0.4251,0.4501,18400.0],["2000-02-02",0.4501,0.4605,0.4501,0.4584,45200.0],["2000-02-03",0.4751,0.4876,0.4751,0.4876,16400.0],["2000-02-04",0.4751,0.4834,0.4751,0.4834,16000.0],["2000-02-07",0.4876,0.5251,0.4876,0.5251,45200.0],["2000-02-08",0.5084,0.523,0.5084,0.523,68000.0],["2000-02-09",0.5334,0.5334,0.5293,0.5334,616000.0],["2000-02-10",0.5293,0.5293,0.5293,0.5293,2800.0],["2000-02-11",0.5334,0.5501,0.5334,0.5334,142400.0],["2000-02-14",0.5418,0.5418,0.5334,0.5334,36000.0],["2000-02-15",0.5477,0.5519,0.5352,0.5519,8800.0],["2000-02-16",0.5519,0.5602,0.5519,0.5602,76000.0],["2000-02-17",0.577,0.577,0.5268,0.577,120800.0],["2000-02-18",0.5686,0.5686,0.5686,0.5686,1200.0],["2000-02-22",0.577,0.5853,0.5686,0.5686,13200.0],["2000-02-23",0.5686,0.5686,0.5686,0.5686,0.0],["2000-02-24",0.5728,0.5728,0.5686,0.5686,52800.0],["2000-02-25",0.5602,0.5602,0.5602,0.5602,43200.0],["2000-02-28",0.5686,0.5686,0.5352,0.5352,10000.0],["2000-02-29",0.5352,0.5352,0.5352,0.5352,0.0],["2000-03-01",0.5352,0.5352,0.5268,0.5268,6800.0],["2000-03-02",0.5268,0.5268,0.5268,0.5268,11600.0],["2000-03-03",0.5435,0.5435,0.5435,0.5435,75600.0],["2000-03-06",0.5352,0.5519,0.5101,0.5184,60400.0],["2000-03-07",0.531,0.5519,0.5101,0.531,196400.0],["2000-03-08",0.5184,0.5184,0.5184,0.5184,6000.0],["2000-03-09",0.5352,0.5477,0.5268,0.5352,59200.0],["2000-03-10",0.5477,0.5602,0.5477,0.5477,5200.0],["2000-03-13",0.5101,0.5101,0.5101,0.5101,13600.0],["2000-03-14",0.5101,0.5101,0.5101,0.5101,0.0],["2000-03-15",0.5352,0.5352,0.5184,0.5184,3600.0],["2000-03-16",0.5101,0.5184,0.5101,0.5184,6800.0],["2000-03-17",0.5184,0.5352,0.5184,0.5352,55200.0],["2000-03-20",0.5184,0.5268,0.5184,0.5268,27200.0],["2000-03-21",0.5352,0.5352,0.5268,0.5268,4000.0],["2000-03-22",0.5268,0.5268,0.5184,0.5184,29600.0],["2000-03-23",0.5184,0.5184,0.5184,0.5184,5200.0],["2000-03-24",0.5184,0.5184,0.5184,0.5184,24800.0],["2000-03-27",0.5184,0.5184,0.5184,0.5184,22800.0],["2000-03-28",0.5184,0.5184,0.5101,0.5101,143200.0],["2000-03-29",0.5101,0.5101,0.5101,0.5101,67600.0],["2000-03-30",0.5017,0.5017,0.5017,0.5017,4000.0],["2000-03-31",0.5017,0.5017,0.5017,0.5017,0.0],["2000-04-03",0.4766,0.4934,0.4766,0.4934,4800.0],["2000-04-04",0.5101,0.5101,0.5101,0.5101,8000.0],["2000-04-05",0.5017,0.5268,0.5017,0.5268,32800.0],["2000-04-06",0.5184,0.5184,0.5184,0.5184,800.0],["2000-04-07",0.5184,0.5184,0.5184,0.5184,800.0],["2000-04-10",0.5184,0.5268,0.5184,0.5184,9200.0],["2000-04-11",0.5184,0.5268,0.5184,0.5268,8000.0],["2000-04-12",0.5184,0.5184,0.5184,0.5184,2000.0],["2000-04-13",0.5268,0.5268,0.5184,0.5184,240000.0],["2000-04-14",0.5268,0.5268,0.5101,0.5268,40400.0],["2000-04-17",0.5101,0.5101,0.5017,0.5017,22400.0],["2000-04-18",0.5184,0.5184,0.5101,0.5101,30800.0],["2000-04-19",0.5268,0.5268,0.5101,0.5101,27600.0],["2000-04-20",0.5268,0.5268,0.5268,0.5268,2800.0],["2000-04-24",0.5101,0.5101,0.5101,0.5101,15200.0],["2000-04-25",0.5101,0.5101,0.5101,0.5101,10400.0],["2000-04-26",0.5101,0.5101,0.5101,0.5101,0.0],["2000-04-27",0.5101,0.5101,0.5101,0.5101,22000.0],["2000-04-28",0.5101,0.5101,0.5101,0.5101,36000.0],["2000-05-01",0.5143,0.5184,0.5017,0.5017,121200.0],["2000-05-02",0.5017,0.5017,0.5017,0.5017,0.0],["2000-05-03",0.5017,0.5017,0.5017,0.5017,0.0],["2000-05-04",0.5101,0.5184,0.5101,0.5184,6000.0],["2000-05-05",0.5101,0.5101,0.5101,0.5101,5600.0],["2000-05-08",0.5101,0.5101,0.5101,0.5101,28000.0],["2000-05-09",0.5101,0.5122,0.5101,0.5101,40800.0],["2000-05-10",0.5101,0.5101,0.5101,0.5101,34000.0],["2000-05-11",0.4766,0.4766,0.4766,0.4766,12400.0],["2000-05-12",0.485,0.4892,0.485,0.485,63200.0],["2000-05-15",0.4934,0.4934,0.485,0.485,60400.0],["2000-05-16",0.485,0.485,0.485,0.485,19200.0],["2000-05-17",0.485,0.485,0.485,0.485,3600.0],["2000-05-18",0.485,0.485,0.485,0.485,0.0],["2000-05-19",0.485,0.485,0.485,0.485,8400.0],["2000-05-22",0.485,0.485,0.4766,0.4766,80000.0],["2000-05-23",0.47,0.4868,0.47,0.47,11600.0],["2000-05-24",0.47,0.47,0.4532,0.4532,95200.0],["2000-05-25",0.4448,0.4448,0.4448,0.4448,6000.0],["2000-05-26",0.4364,0.4616,0.4364,0.4448,141600.0],["2000-05-30",0.4448,0.4448,0.4448,0.4448,6000.0],["2000-05-31",0.4448,0.4448,0.4448,0.4448,0.0],["2000-06-01",0.4448,0.4532,0.4448,0.4532,67200.0],["2000-06-02",0.4616,0.5203,0.4448,0.5203,61200.0],["2000-06-05",0.4952,0.4952,0.47,0.4868,63200.0],["2000-06-06",0.4868,0.5119,0.47,0.5119,9600.0],["2000-06-07",0.4952,0.5371,0.4952,0.5287,174000.0],["2000-06-08",0.5203,0.5203,0.5203,0.5203,20400.0],["2000-06-09",0.5371,0.5455,0.5203,0.5455,25600.0],["2000-06-12",0.5287,0.5287,0.5287,0.5287,8000.0],["2000-06-13",0.5287,0.5875,0.5287,0.5875,110800.0],["2000-06-14",0.5875,0.5875,0.5875,0.5875,0.0],["2000-06-15",0.5791,0.5791,0.5791,0.5791,32800.0],["2000-06-16",0.5875,0.5959,0.5539,0.5539,14000.0],["2000-06-19",0.5371,0.5371,0.5371,0.5371,39600.0],["2000-06-20",0.5455,0.5455,0.5371,0.5455,11600.0],["2000-06-21",0.5455,0.5455,0.5455,0.5455,4000.0],["2000-06-22",0.5371,0.5371,0.5371,0.5371,8000.0],["2000-06-23",0.5371,0.5371,0.5203,0.5203,240400.0],["2000-06-26",0.5203,0.5287,0.5203,0.5203,129200.0],["2000-06-27",0.5203,0.5203,0.5203,0.5203,9600.0],["2000-06-28",0.5203,0.5203,0.5203,0.5203,24400.0],["2000-06-29",0.5203,0.5203,0.5203,0.5203,34400.0],["2000-06-30",0.5203,0.5203,0.5203,0.5203,4000.0],["2000-07-03",0.5203,0.5203,0.47,0.4952,195600.0],["2000-07-05",0.47,0.47,0.47,0.47,46400.0],["2000-07-06",0.4784,0.4784,0.47,0.47,21200.0],["2000-07-07",0.4952,0.4952,0.4784,0.4784,22000.0],["2000-07-10",0.4784,0.4784,0.4784,0.4784,0.0],["2000-07-11",0.5036,0.5036,0.5036,0.5036,800.0],["2000-07-12",0.4868,0.4952,0.4868,0.4952,138000.0],["2000-07-13",0.4952,0.4952,0.4952,0.4952,0.0],["2000-07-14",0.4868,0.4868,0.4868,0.4868,4400.0],["2000-07-17",0.4868,0.4868,0.4868,0.4868,20000.0],["2000-07-18",0.4868,0.4952,0.4868,0.4952,26800.0],["2000-07-19",0.4952,0.4952,0.4952,0.4952,0.0],["2000-07-20",0.4952,0.5036,0.4952,0.4952,14400.0],["2000-07-21",0.4952,0.4952,0.4952,0.4952,28000.0],["2000-07-24",0.4952,0.4952,0.4952,0.4952,40800.0],["2000-07-25",0.4952,0.5036,0.4868,0.4868,66800.0],["2000-07-26",0.4868,0.4868,0.4868,0.4868,4000.0],["2000-07-27",0.4868,0.4868,0.4868,0.4868,24000.0],["2000-07-28",0.4868,0.4868,0.4868,0.4868,0.0],["2000-07-31",0.4952,0.4952,0.4952,0.4952,1200.0],["2000-08-01",0.4868,0.4868,0.4868,0.4868,20800.0],["2000-08-02",0.4868,0.4868,0.4868,0.4868,13200.0],["2000-08-03",0.4868,0.4868,0.4868,0.4868,0.0],["2000-08-04",0.4952,0.4952,0.4868,0.4868,16800.0],["2000-08-07",0.4952,0.4952,0.4868,0.4952,20800.0],["2000-08-08",0.5036,0.5036,0.5036,0.5036,21200.0],["2000-08-09",0.5036,0.5036,0.5036,0.5036,8800.0],["2000-08-10",0.5036,0.5036,0.5036,0.5036,19600.0],["2000-08-11",0.5036,0.5036,0.5036,0.5036,37600.0],["2000-08-14",0.5119,0.5119,0.5119,0.5119,1200.0],["2000-08-15",0.5036,0.5036,0.5036,0.5036,60800.0],["2000-08-16",0.5036,0.5036,0.5036,0.5036,0.0],["2000-08-17",0.5036,0.5036,0.5036,0.5036,800.0],["2000-08-18",0.5036,0.5036,0.5036,0.5036,2000.0],["2000-08-21",0.5077,0.5077,0.4364,0.4532,136400.0],["2000-08-22",0.4549,0.4886,0.4549,0.4634,51600.0],["2000-08-23",0.4634,0.4718,0.4381,0.4718,94400.0],["2000-08-24",0.4718,0.4886,0.4718,0.4718,36400.0],["2000-08-25",0.4718,0.4802,0.4718,0.4802,70000.0],["2000-08-28",0.4549,0.4634,0.4549,0.4634,8000.0],["2000-08-29",0.4718,0.4886,0.4718,0.4886,22400.0],["2000-08-30",0.4634,0.4718,0.4634,0.4718,49600.0],["2000-08-31",0.4634,0.4634,0.4634,0.4634,24800.0],["2000-09-01",0.4634,0.4634,0.4634,0.4634,5600.0],["2000-09-05",0.4634,0.4802,0.4634,0.4802,14800.0],["2000-09-06",0.4634,0.4634,0.4549,0.4549,44400.0],["2000-09-07",0.4549,0.4802,0.4549,0.4802,90400.0],["2000-09-08",0.4802,0.4886,0.4718,0.4718,90400.0],["2000-09-11",0.4718,0.4886,0.4718,0.4886,52000.0],["2000-09-12",0.4718,0.4718,0.4718,0.4718,7200.0],["2000-09-13",0.4718,0.4718,0.4718,0.4718,8800.0],["2000-09-14",0.4718,0.4718,0.4718,0.4718,24000.0],["2000-09-15",0.4844,0.4886,0.4844,0.4844,52000.0],["2000-09-18",0.4802,0.4844,0.4802,0.4802,87200.0],["2000-09-19",0.4802,0.4886,0.4802,0.4886,120000.0],["2000-09-20",0.4802,0.4802,0.4802,0.4802,8000.0],["2000-09-21",0.4802,0.4802,0.4802,0.4802,35200.0],["2000-09-22",0.4718,0.4718,0.4718,0.4718,26000.0],["2000-09-25",0.4634,0.4802,0.4381,0.4381,48400.0],["2000-09-26",0.4381,0.4381,0.4381,0.4381,20400.0],["2000-09-27",0.4381,0.4381,0.4381,0.4381,0.0],["2000-09-28",0.4423,0.4634,0.4423,0.4465,82400.0],["2000-09-29",0.4381,0.4381,0.4381,0.4381,20800.0],["2000-10-02",0.4381,0.4549,0.4381,0.4549,34000.0],["2000-10-03",0.4297,0.4297,0.4297,0.4297,3200.0],["2000-10-04",0.4297,0.4297,0.4297,0.4297,1200.0],["2000-10-05",0.4549,0.4549,0.4549,0.4549,800.0],["2000-10-06",0.4549,0.4802,0.4549,0.4718,35600.0],["2000-10-09",0.4718,0.4929,0.4718,0.4929,78000.0],["2000-10-10",0.5055,0.5055,0.4802,0.4802,17200.0],["2000-10-11",0.4802,0.4802,0.4802,0.4802,8000.0],["2000-10-12",0.4802,0.4802,0.4802,0.4802,26800.0],["2000-10-13",0.4802,0.4802,0.4802,0.4802,16400.0],["2000-10-16",0.4802,0.4802,0.4802,0.4802,46800.0],["2000-10-17",0.4802,0.4802,0.4802,0.4802,18400.0],["2000-10-18",0.4802,0.4802,0.4802,0.4802,2000.0],["2000-10-19",0.4886,0.4886,0.4802,0.4802,13200.0],["2000-10-20",0.4802,0.4886,0.4802,0.4886,624800.0],["2000-10-23",0.4971,0.4971,0.4802,0.4802,8000.0],["2000-10-24",0.4802,0.4802,0.4718,0.4718,24800.0],["2000-10-25",0.4718,0.4718,0.4718,0.4718,800.0],["2000-10-26",0.4718,0.4718,0.4212,0.4381,116400.0],["2000-10-27",0.4549,0.4549,0.4381,0.4549,22800.0],["2000-10-30",0.4381,0.4549,0.4381,0.4549,64800.0],["2000-10-31",0.4697,0.4886,0.4697,0.4718,114800.0],["2000-11-01",0.4886,0.4886,0.4886,0.4886,2800.0],["2000-11-02",0.4908,0.5392,0.4908,0.5392,121200.0],["2000-11-03",0.5287,0.5392,0.5139,0.5266,153600.0],["2000-11-06",0.5392,0.5729,0.5308,0.556,288400.0],["2000-11-07",0.5476,0.5476,0.5476,0.5476,12000.0],["2000-11-08",0.5476,0.5476,0.5476,0.5476,0.0],["2000-11-09",0.556,0.5645,0.556,0.556,63200.0],["2000-11-10",0.556,0.556,0.556,0.556,22400.0],["2000-11-13",0.556,0.556,0.556,0.556,16800.0],["2000-11-14",0.5645,0.5645,0.556,0.556,13600.0],["2000-11-15",0.556,0.5729,0.556,0.5729,165600.0],["2000-11-16",0.5645,0.5645,0.5645,0.5645,31200.0],["2000-11-17",0.5645,0.5645,0.5645,0.5645,31200.0],["2000-11-20",0.5662,0.5662,0.5662,0.5662,18000.0],["2000-11-21",0.5662,0.5747,0.5662,0.5747,35600.0],["2000-11-22",0.5789,0.5831,0.5662,0.5662,143200.0],["2000-11-24",0.5662,0.5662,0.5662,0.5662,6000.0],["2000-11-27",0.5705,0.5705,0.5662,0.5662,42000.0],["2000-11-28",0.5662,0.5662,0.5662,0.5662,51200.0],["2000-11-29",0.5662,0.5662,0.5662,0.5662,20400.0],["2000-11-30",0.5662,0.5747,0.5662,0.5747,63200.0],["2000-12-01",0.5662,0.5662,0.5662,0.5662,8800.0],["2000-12-04",0.5662,0.5662,0.5409,0.5493,91200.0],["2000-12-05",0.5747,0.5747,0.5578,0.5747,18000.0],["2000-12-06",0.5747,0.5747,0.5747,0.5747,64000.0],["2000-12-07",0.5662,0.5747,0.5662,0.5747,6000.0],["2000-12-08",0.5662,0.5705,0.5662,0.5705,30400.0],["2000-12-11",0.5662,0.5831,0.5662,0.5747,351200.0],["2000-12-12",0.5747,0.5747,0.5747,0.5747,6400.0],["2000-12-13",0.5747,0.5747,0.5747,0.5747,137600.0],["2000-12-14",0.5747,0.5747,0.5747,0.5747,0.0],["2000-12-15",0.5662,0.5747,0.5578,0.5747,132000.0],["2000-12-18",0.5578,0.5578,0.5578,0.5578,24000.0],["2000-12-19",0.5662,0.5662,0.5662,0.5662,24400.0],["2000-12-20",0.5747,0.5747,0.5662,0.5662,6000.0],["2000-12-21",0.5705,0.5705,0.5662,0.5662,20000.0],["2000-12-22",0.5747,0.8029,0.5747,0.7099,608400.0],["2000-12-26",0.7099,0.7099,0.6761,0.7099,110800.0],["2000-12-27",0.7099,0.7268,0.693,0.7184,55200.0],["2000-12-28",0.8029,0.862,0.7437,0.8282,373600.0],["2000-12-29",0.8451,0.8958,0.8029,0.8113,515600.0],["2001-01-02",0.8282,0.862,0.7944,0.8367,172000.0],["2001-01-03",0.8451,0.8536,0.8113,0.8367,114000.0],["2001-01-04",0.8367,0.8536,0.7944,0.8367,109600.0],["2001-01-05",0.8134,0.8282,0.7944,0.8113,107200.0],["2001-01-08",0.786,0.8029,0.7437,0.7437,77600.0],["2001-01-09",0.7606,0.7606,0.7522,0.7522,95600.0],["2001-01-10",0.7353,0.7353,0.7353,0.7353,21600.0],["2001-01-11",0.7289,0.7289,0.6761,0.7184,328400.0],["2001-01-12",0.7184,0.7184,0.7184,0.7184,0.0],["2001-01-16",0.693,0.7014,0.6676,0.6676,157600.0],["2001-01-17",0.6676,0.6845,0.6676,0.6845,6800.0],["2001-01-18",0.6867,0.6867,0.6845,0.6845,55600.0],["2001-01-19",0.6845,0.693,0.6845,0.693,800.0],["2001-01-22",0.6845,0.693,0.6845,0.693,36400.0],["2001-01-23",0.6951,0.7099,0.6845,0.7099,226400.0],["2001-01-24",0.7099,0.7353,0.7014,0.7141,115200.0],["2001-01-25",0.7184,0.7268,0.7141,0.7184,94400.0],["2001-01-26",0.7184,0.7184,0.7184,0.7184,0.0],["2001-01-29",0.7353,0.7353,0.7268,0.7353,10000.0],["2001-01-30",0.7395,0.7416,0.7268,0.7268,106000.0],["2001-01-31",0.7184,0.7184,0.693,0.693,106000.0],["2001-02-01",0.693,0.693,0.693,0.693,7600.0],["2001-02-02",0.6423,0.6592,0.5578,0.6085,324800.0],["2001-02-05",0.6085,0.6423,0.6085,0.6423,16800.0],["2001-02-06",0.6423,0.6423,0.6338,0.6338,8000.0],["2001-02-07",0.6338,0.6338,0.6338,0.6338,8000.0],["2001-02-08",0.6423,0.6507,0.6402,0.6507,40000.0],["2001-02-09",0.6423,0.6423,0.6254,0.6254,45200.0],["2001-02-12",0.6,0.6,0.6,0.6,18000.0],["2001-02-13",0.6338,0.6338,0.6338,0.6338,2800.0],["2001-02-14",0.6338,0.6338,0.6338,0.6338,1200.0],["2001-02-15",0.6338,0.6338,0.6338,0.6338,6800.0],["2001-02-16",0.6338,0.6338,0.6338,0.6338,0.0],["2001-02-20",0.6356,0.6356,0.6356,0.6356,27600.0],["2001-02-21",0.6441,0.6441,0.6187,0.6271,100800.0],["2001-02-22",0.6271,0.6271,0.6102,0.6271,13600.0],["2001-02-23",0.6441,0.6441,0.6102,0.6102,11600.0],["2001-02-26",0.6102,0.6102,0.6102,0.6102,0.0],["2001-02-27",0.6441,0.6441,0.6441,0.6441,68400.0],["2001-02-28",0.6356,0.6441,0.6356,0.6356,49200.0],["2001-03-01",0.6187,0.6187,0.6187,0.6187,6000.0],["2001-03-02",0.6187,0.6356,0.6187,0.6356,800.0],["2001-03-05",0.6356,0.6356,0.6356,0.6356,12000.0],["2001-03-06",0.6356,0.6356,0.6187,0.6187,4000.0],["2001-03-07",0.6187,0.6356,0.6187,0.6356,13200.0],["2001-03-08",0.6356,0.6356,0.6187,0.6187,6800.0],["2001-03-09",0.6187,0.6187,0.6187,0.6187,0.0],["2001-03-12",0.6335,0.6356,0.6271,0.6356,10000.0],["2001-03-13",0.6356,0.6356,0.6356,0.6356,0.0],["2001-03-14",0.6356,0.6356,0.6271,0.6271,4400.0],["2001-03-15",0.6187,0.6187,0.6187,0.6187,6800.0],["2001-03-16",0.6271,0.6271,0.6187,0.6187,20000.0],["2001-03-19",0.6229,0.6271,0.6187,0.6271,27200.0],["2001-03-20",0.6271,0.6356,0.6271,0.6271,14400.0],["2001-03-21",0.6271,0.6271,0.6187,0.6187,39200.0],["2001-03-22",0.6187,0.6187,0.6144,0.6144,23200.0],["2001-03-23",0.6271,0.6356,0.5975,0.6356,166800.0],["2001-03-26",0.6144,0.6356,0.6102,0.6102,63200.0],["2001-03-27",0.6187,0.6441,0.6187,0.6271,59600.0],["2001-03-28",0.6271,0.6356,0.6271,0.6356,41600.0],["2001-03-29",0.6356,0.6356,0.6271,0.6271,6400.0],["2001-03-30",0.6271,0.6271,0.6271,0.6271,0.0],["2001-04-02",0.6187,0.6356,0.6187,0.6271,36800.0],["2001-04-03",0.6123,0.6271,0.6102,0.6271,24400.0],["2001-04-04",0.6314,0.661,0.6314,0.661,19200.0],["2001-04-05",0.661,0.678,0.661,0.678,127200.0],["2001-04-06",0.661,0.7119,0.6568,0.7119,78800.0],["2001-04-09",0.7187,0.7295,0.6848,0.6848,62000.0],["2001-04-10",0.7051,0.7051,0.6848,0.6848,18800.0],["2001-04-11",0.6848,0.697,0.6712,0.6712,49600.0],["2001-04-12",0.678,0.678,0.6753,0.6753,8000.0],["2001-04-16",0.6793,0.6793,0.6793,0.6793,400.0],["2001-04-17",0.678,0.682,0.6739,0.682,47200.0],["2001-04-18",0.678,0.678,0.6712,0.6712,21200.0],["2001-04-19",0.6712,0.6712,0.6712,0.6712,21600.0],["2001-04-20",0.6712,0.6766,0.6712,0.6712,16000.0],["2001-04-23",0.6712,0.678,0.6712,0.678,28000.0],["2001-04-24",0.678,0.6888,0.678,0.6888,30400.0],["2001-04-25",0.6915,0.6983,0.6848,0.6983,41200.0],["2001-04-26",0.6929,0.6983,0.6929,0.6929,18800.0],["2001-04-27",0.6915,0.6915,0.6915,0.6915,400.0],["2001-04-30",0.6942,0.6942,0.6942,0.6942,6400.0],["2001-05-01",0.6956,0.6956,0.6929,0.6942,46000.0],["2001-05-02",0.6942,0.6942,0.6942,0.6942,10000.0],["2001-05-03",0.6942,0.6997,0.6942,0.697,47200.0],["2001-05-04",0.697,0.697,0.6942,0.6942,20000.0],["2001-05-07",0.6983,0.6983,0.6942,0.6942,3200.0],["2001-05-08",0.6942,0.6942,0.6942,0.6942,800.0],["2001-05-09",0.6875,0.6875,0.6766,0.6766,60400.0],["2001-05-10",0.6726,0.6766,0.6726,0.6753,20800.0],["2001-05-11",0.6766,0.6807,0.6766,0.6807,34000.0],["2001-05-14",0.6915,0.6915,0.6915,0.6915,8800.0],["2001-05-15",0.6902,0.6902,0.682,0.682,31200.0],["2001-05-16",0.682,0.682,0.682,0.682,0.0],["2001-05-17",0.682,0.682,0.682,0.682,0.0],["2001-05-18",0.6929,0.6929,0.6861,0.6861,5600.0],["2001-05-21",0.6875,0.6915,0.6875,0.6888,18000.0],["2001-05-22",0.6879,0.6906,0.6797,0.6906,49200.0],["2001-05-23",0.6824,0.6906,0.6797,0.6797,12800.0],["2001-05-24",0.6892,0.6892,0.6892,0.6892,4000.0],["2001-05-25",0.6892,0.6892,0.6892,0.6892,3200.0],["2001-05-29",0.6797,0.6892,0.6797,0.6892,119600.0],["2001-05-30",0.6824,0.6879,0.6743,0.6797,49600.0],["2001-05-31",0.6879,0.6879,0.6797,0.6797,8400.0],["2001-06-01",0.6879,0.6879,0.6879,0.6879,2000.0],["2001-06-04",0.6892,0.6892,0.6892,0.6892,54000.0],["2001-06-05",0.6879,0.6892,0.6865,0.6865,66000.0],["2001-06-06",0.6811,0.6811,0.6797,0.6797,15200.0],["2001-06-07",0.6743,0.6743,0.6593,0.6661,48000.0],["2001-06-08",0.6593,0.6593,0.643,0.643,37600.0],["2001-06-11",0.6389,0.6389,0.6389,0.6389,2000.0],["2001-06-12",0.6389,0.6797,0.6253,0.6253,16000.0],["2001-06-13",0.6457,0.6457,0.6457,0.6457,5200.0],["2001-06-14",0.6457,0.6457,0.6457,0.6457,14800.0],["2001-06-15",0.6457,0.6457,0.6253,0.6457,36400.0],["2001-06-18",0.6389,0.6389,0.6185,0.6185,34000.0],["2001-06-19",0.6321,0.6525,0.6321,0.6457,28400.0],["2001-06-20",0.6389,0.6389,0.6321,0.6321,7200.0],["2001-06-21",0.6321,0.6321,0.6321,0.6321,0.0],["2001-06-22",0.6389,0.6457,0.6389,0.6457,8400.0],["2001-06-25",0.6457,0.6457,0.6253,0.6267,25200.0],["2001-06-26",0.6321,0.6321,0.6253,0.6321,15200.0],["2001-06-27",0.6253,0.6321,0.6185,0.6185,18400.0],["2001-06-28",0.6321,0.6321,0.6321,0.6321,1600.0],["2001-06-29",0.6321,0.6389,0.6321,0.6389,104400.0],["2001-07-02",0.6389,0.6389,0.6389,0.6389,800.0],["2001-07-03",0.6389,0.6389,0.6389,0.6389,0.0],["2001-07-05",0.6321,0.6321,0.6321,0.6321,4000.0],["2001-07-06",0.6376,0.6376,0.6185,0.6321,38400.0],["2001-07-09",0.6253,0.6253,0.6185,0.6185,17200.0],["2001-07-10",0.6185,0.6185,0.6185,0.6185,8000.0],["2001-07-11",0.6131,0.6131,0.6117,0.6117,3200.0],["2001-07-12",0.6049,0.6049,0.5846,0.5846,14800.0],["2001-07-13",0.5859,0.5859,0.5846,0.5846,4400.0],["2001-07-16",0.5927,0.6049,0.571,0.571,32000.0],["2001-07-17",0.571,0.571,0.571,0.571,0.0],["2001-07-18",0.5778,0.5778,0.5778,0.5778,1200.0],["2001-07-19",0.5778,0.5914,0.5302,0.5329,86800.0],["2001-07-20",0.5288,0.5302,0.4894,0.5302,40000.0],["2001-07-23",0.4962,0.4962,0.4948,0.4962,27600.0],["2001-07-24",0.5003,0.5003,0.4894,0.4894,8000.0],["2001-07-25",0.4894,0.4894,0.4554,0.4554,35200.0],["2001-07-26",0.4554,0.4554,0.4554,0.4554,0.0],["2001-07-27",0.4554,0.4554,0.4554,0.4554,0.0],["2001-07-30",0.4785,0.5275,0.4758,0.5166,55600.0],["2001-07-31",0.5152,0.5356,0.503,0.503,10800.0],["2001-08-01",0.5234,0.5234,0.4962,0.5098,16800.0],["2001-08-02",0.5098,0.5098,0.5098,0.5098,400.0],["2001-08-03",0.5098,0.5098,0.5098,0.5098,8000.0],["2001-08-06",0.503,0.503,0.4758,0.4758,48000.0],["2001-08-07",0.488,0.488,0.4744,0.4758,6800.0],["2001-08-08",0.4744,0.4867,0.4649,0.4758,25200.0],["2001-08-09",0.4717,0.5084,0.4717,0.5084,38000.0],["2001-08-10",0.5098,0.5655,0.5098,0.5438,32800.0],["2001-08-13",0.5451,0.5628,0.5438,0.5628,85600.0],["2001-08-14",0.5438,0.5642,0.5438,0.5574,58800.0],["2001-08-15",0.5601,0.5846,0.5601,0.5778,11200.0],["2001-08-16",0.5778,0.5778,0.5778,0.5778,0.0],["2001-08-17",0.571,0.571,0.537,0.556,102400.0],["2001-08-20",0.556,0.5696,0.5506,0.5696,7600.0],["2001-08-21",0.5659,0.5796,0.5659,0.5727,24000.0],["2001-08-22",0.57,0.57,0.5591,0.5591,1200.0],["2001-08-23",0.5727,0.5727,0.5591,0.5591,1200.0],["2001-08-24",0.5591,0.5591,0.5523,0.5523,32400.0],["2001-08-27",0.5468,0.5564,0.5468,0.5564,13200.0],["2001-08-28",0.5468,0.5536,0.5455,0.5455,808800.0],["2001-08-29",0.5441,0.5441,0.5441,0.5441,800.0],["2001-08-30",0.5455,0.5455,0.5114,0.5114,46000.0],["2001-08-31",0.5114,0.5114,0.5114,0.5114,0.0],["2001-09-04",0.5114,0.5455,0.5114,0.5373,44800.0],["2001-09-05",0.5318,0.5318,0.5318,0.5318,15600.0],["2001-09-06",0.5318,0.5318,0.5291,0.5318,21200.0],["2001-09-07",0.5318,0.5414,0.5318,0.5414,210400.0],["2001-09-10",0.5455,0.5455,0.5386,0.5386,48800.0],["2001-09-17",0.5318,0.5796,0.4773,0.5796,62400.0],["2001-09-18",0.5523,0.5932,0.5455,0.5836,78400.0],["2001-09-19",0.5877,0.6273,0.5455,0.5646,116400.0],["2001-09-20",0.5782,0.5864,0.5564,0.5564,24000.0],["2001-09-21",0.5427,0.5646,0.5346,0.5455,81600.0],["2001-09-24",0.5659,0.5659,0.5646,0.5659,1600.0],["2001-09-25",0.6,0.6205,0.5796,0.5864,43600.0],["2001-09-26",0.5864,0.5864,0.5523,0.5523,12800.0],["2001-09-27",0.5455,0.5605,0.5455,0.5605,19600.0],["2001-09-28",0.5659,0.5659,0.5659,0.5659,4000.0],["2001-10-01",0.5632,0.6,0.5523,0.5523,30000.0],["2001-10-02",0.5523,0.5591,0.5523,0.5591,9600.0],["2001-10-03",0.5659,0.5727,0.5523,0.5523,170400.0],["2001-10-04",0.5509,0.5618,0.5455,0.5455,120400.0],["2001-10-05",0.5455,0.5509,0.5318,0.5509,38800.0],["2001-10-08",0.5455,0.6327,0.5455,0.5809,32000.0],["2001-10-09",0.5591,0.5591,0.5414,0.5523,16800.0],["2001-10-10",0.5523,0.5523,0.5523,0.5523,0.0],["2001-10-11",0.5468,0.5468,0.5468,0.5468,800.0],["2001-10-12",0.5523,0.5523,0.5468,0.5468,4800.0],["2001-10-15",0.5468,0.5468,0.5468,0.5468,3600.0],["2001-10-16",0.5591,0.5659,0.5591,0.5659,3200.0],["2001-10-17",0.5468,0.5468,0.5455,0.5455,6400.0],["2001-10-18",0.5591,0.5591,0.5591,0.5591,4400.0],["2001-10-19",0.5455,0.5455,0.5455,0.5455,1600.0],["2001-10-22",0.5455,0.5455,0.5455,0.5455,0.0],["2001-10-23",0.5577,0.5659,0.5523,0.5659,16400.0],["2001-10-24",0.555,0.555,0.555,0.555,4400.0],["2001-10-25",0.555,0.5591,0.555,0.5564,3600.0],["2001-10-26",0.5564,0.5564,0.5564,0.5564,0.0],["2001-10-29",0.555,0.555,0.5386,0.5386,4800.0],["2001-10-30",0.5455,0.5591,0.5455,0.5455,53200.0],["2001-10-31",0.5632,0.5659,0.5536,0.5536,11600.0],["2001-11-01",0.525,0.5591,0.4977,0.5386,50000.0],["2001-11-02",0.5455,0.5591,0.5455,0.5455,137600.0],["2001-11-05",0.5455,0.5864,0.5346,0.585,71600.0],["2001-11-06",0.5577,0.5659,0.5523,0.5523,32000.0],["2001-11-07",0.5523,0.5523,0.5523,0.5523,0.0],["2001-11-08",0.5605,0.5618,0.5605,0.5618,2800.0],["2001-11-09",0.5591,0.5591,0.5591,0.5591,2000.0],["2001-11-12",0.5318,0.5646,0.5318,0.5523,29600.0],["2001-11-13",0.5523,0.555,0.5523,0.555,19200.0],["2001-11-14",0.5523,0.5523,0.5441,0.5455,7600.0],["2001-11-15",0.5455,0.5523,0.5455,0.5523,17600.0],["2001-11-16",0.5455,0.5455,0.5182,0.5182,42800.0],["2001-11-19",0.5186,0.5186,0.5186,0.5186,0.0],["2001-11-20",0.5378,0.5391,0.5364,0.5364,6800.0],["2001-11-21",0.5337,0.5337,0.4981,0.5131,5200.0],["2001-11-23",0.5131,0.5131,0.5131,0.5131,0.0],["2001-11-26",0.5309,0.5309,0.5309,0.5309,1200.0],["2001-11-27",0.5227,0.5227,0.5131,0.5131,17600.0],["2001-11-28",0.52,0.52,0.4871,0.4871,6400.0],["2001-11-29",0.5063,0.5131,0.4994,0.4994,10400.0],["2001-11-30",0.5063,0.5131,0.5036,0.5131,16000.0],["2001-12-03",0.5077,0.5077,0.4871,0.5063,40400.0],["2001-12-04",0.5063,0.5118,0.4625,0.4721,70400.0],["2001-12-05",0.4693,0.4926,0.4693,0.4926,2800.0],["2001-12-06",0.4721,0.4721,0.4721,0.4721,8800.0],["2001-12-07",0.4844,0.4858,0.4543,0.4789,30000.0],["2001-12-10",0.4789,0.4912,0.4584,0.4584,15200.0],["2001-12-11",0.4789,0.4926,0.4584,0.4584,10400.0],["2001-12-12",0.4584,0.4707,0.4584,0.4707,4400.0],["2001-12-13",0.4584,0.4584,0.4447,0.4447,15200.0],["2001-12-14",0.4461,0.4461,0.4269,0.4269,40000.0],["2001-12-17",0.4242,0.4351,0.4242,0.4242,12800.0],["2001-12-18",0.4269,0.4269,0.3941,0.4242,31200.0],["2001-12-19",0.4187,0.4242,0.4023,0.4132,51600.0],["2001-12-20",0.4351,0.4351,0.4242,0.4338,6400.0],["2001-12-21",0.4269,0.4516,0.4132,0.4132,15200.0],["2001-12-24",0.416,0.416,0.416,0.416,400.0],["2001-12-26",0.416,0.4201,0.3393,0.3968,83600.0],["2001-12-27",0.3831,0.4652,0.3695,0.4433,80800.0],["2001-12-28",0.4516,0.5542,0.4365,0.5036,186400.0],["2001-12-31",0.5118,0.5337,0.4803,0.4953,63200.0],["2002-01-02",0.4981,0.4981,0.4803,0.4967,39600.0],["2002-01-03",0.4981,0.5063,0.4926,0.5036,144800.0],["2002-01-04",0.5063,0.509,0.5049,0.5077,14800.0],["2002-01-07",0.5131,0.5131,0.5063,0.5063,75600.0],["2002-01-08",0.509,0.509,0.5008,0.5008,10800.0],["2002-01-09",0.4994,0.5227,0.4994,0.5227,43600.0],["2002-01-10",0.5063,0.52,0.5063,0.5104,12800.0],["2002-01-11",0.5063,0.5131,0.5022,0.5131,68400.0],["2002-01-14",0.509,0.5131,0.4926,0.4926,29200.0],["2002-01-15",0.4994,0.4994,0.4817,0.4817,22400.0],["2002-01-16",0.4858,0.4994,0.4776,0.4994,20800.0],["2002-01-17",0.4899,0.4899,0.4899,0.4899,16000.0],["2002-01-18",0.5022,0.5405,0.5022,0.5282,42800.0],["2002-01-22",0.5282,0.5282,0.5131,0.5131,3600.0],["2002-01-23",0.4994,0.535,0.4994,0.4994,55200.0],["2002-01-24",0.5063,0.5063,0.4926,0.4926,14400.0],["2002-01-25",0.5036,0.5118,0.4885,0.4926,46000.0],["2002-01-28",0.4926,0.4926,0.4885,0.4885,34800.0],["2002-01-29",0.4858,0.4858,0.3695,0.4078,51200.0],["2002-01-30",0.4228,0.4447,0.4146,0.4447,25200.0],["2002-01-31",0.442,0.442,0.4242,0.4379,11200.0],["2002-02-01",0.4379,0.4447,0.431,0.4379,82400.0],["2002-02-04",0.4324,0.4324,0.431,0.431,14000.0],["2002-02-05",0.431,0.431,0.431,0.431,14800.0],["2002-02-06",0.4242,0.4447,0.4242,0.4447,177600.0],["2002-02-07",0.4379,0.4379,0.4242,0.4242,9600.0],["2002-02-08",0.4269,0.4269,0.4256,0.4256,44000.0],["2002-02-11",0.4447,0.4447,0.4447,0.4447,6000.0],["2002-02-12",0.4447,0.4447,0.4447,0.4447,0.0],["2002-02-13",0.4256,0.4447,0.4256,0.4351,13600.0],["2002-02-14",0.4447,0.4447,0.431,0.431,9200.0],["2002-02-15",0.4283,0.4283,0.4242,0.4242,4800.0],["2002-02-19",0.4273,0.4273,0.4232,0.4246,2400.0],["2002-02-20",0.4246,0.4328,0.4164,0.4164,53200.0],["2002-02-21",0.4122,0.4232,0.4095,0.4232,17200.0],["2002-02-22",0.4122,0.4315,0.4054,0.4191,33200.0],["2002-02-25",0.4191,0.4191,0.4191,0.4191,400.0],["2002-02-26",0.4191,0.4205,0.4191,0.4205,6800.0],["2002-02-27",0.4383,0.4397,0.4383,0.4397,1600.0],["2002-02-28",0.4397,0.4397,0.4328,0.4328,36400.0],["2002-03-01",0.4328,0.4397,0.426,0.4397,8800.0],["2002-03-04",0.426,0.426,0.426,0.426,13200.0],["2002-03-05",0.4328,0.4328,0.4273,0.4273,5200.0],["2002-03-06",0.4273,0.4273,0.4273,0.4273,0.0],["2002-03-07",0.4273,0.4411,0.4273,0.4411,5600.0],["2002-03-08",0.4411,0.4438,0.4397,0.4438,26800.0],["2002-03-11",0.4328,0.4466,0.4328,0.4466,13600.0],["2002-03-12",0.4397,0.4397,0.4397,0.4397,3200.0],["2002-03-13",0.4466,0.4644,0.4466,0.4535,165200.0],["2002-03-14",0.4535,0.4535,0.4535,0.4535,0.0],["2002-03-15",0.4603,0.4644,0.4603,0.4644,12400.0],["2002-03-18",0.4658,0.4658,0.4644,0.4644,11200.0],["2002-03-19",0.4603,0.4947,0.4603,0.4947,85600.0],["2002-03-20",0.4741,0.4741,0.4741,0.4741,17200.0],["2002-03-21",0.4809,0.4988,0.4809,0.4988,4800.0],["2002-03-22",0.4809,0.4947,0.4809,0.4947,8000.0],["2002-03-25",0.4988,0.5235,0.4988,0.5084,43600.0],["2002-03-26",0.5153,0.5153,0.5153,0.5153,70800.0],["2002-03-27",0.5222,0.5222,0.4947,0.4947,57200.0],["2002-03-28",0.4961,0.4961,0.4961,0.4961,37200.0],["2002-04-01",0.4974,0.4974,0.4961,0.4961,800.0],["2002-04-02",0.4906,0.4906,0.4878,0.4878,32000.0],["2002-04-03",0.4947,0.4947,0.4864,0.4864,4400.0],["2002-04-04",0.4947,0.5015,0.4713,0.4947,33200.0],["2002-04-05",0.5084,0.5222,0.5084,0.5222,8400.0],["2002-04-08",0.5002,0.5194,0.4947,0.4961,41600.0],["2002-04-09",0.5002,0.5002,0.4837,0.4878,54800.0],["2002-04-10",0.5015,0.5015,0.4947,0.5015,45200.0],["2002-04-11",0.5015,0.5015,0.5015,0.5015,0.0],["2002-04-12",0.5098,0.5098,0.5098,0.5098,4400.0],["2002-04-15",0.4988,0.4988,0.4947,0.4947,10000.0],["2002-04-16",0.4947,0.5098,0.4947,0.5015,9200.0],["2002-04-17",0.5153,0.529,0.5153,0.5249,62800.0],["2002-04-18",0.529,0.529,0.5222,0.5222,2000.0],["2002-04-19",0.5222,0.529,0.5222,0.5222,32800.0],["2002-04-22",0.529,0.529,0.5222,0.5222,26000.0],["2002-04-23",0.5222,0.5222,0.5222,0.5222,8400.0],["2002-04-24",0.5222,0.5222,0.5222,0.5222,4000.0],["2002-04-25",0.5222,0.5606,0.5222,0.5386,59200.0],["2002-04-26",0.5386,0.5386,0.5386,0.5386,0.0],["2002-04-29",0.5304,0.5496,0.5167,0.5496,19600.0],["2002-04-30",0.5222,0.5496,0.5222,0.5496,8000.0],["2002-05-01",0.5496,0.5703,0.5483,0.5496,75600.0],["2002-05-02",0.5359,0.5496,0.5359,0.5414,45200.0],["2002-05-03",0.5359,0.5359,0.5345,0.5345,6400.0],["2002-05-06",0.5359,0.5359,0.4809,0.5084,154800.0],["2002-05-07",0.4961,0.4961,0.4809,0.4809,22800.0],["2002-05-08",0.4947,0.5222,0.4947,0.4947,8400.0],["2002-05-09",0.4947,0.4947,0.4947,0.4947,0.0],["2002-05-10",0.4947,0.4947,0.4947,0.4947,60800.0],["2002-05-13",0.5098,0.5222,0.4796,0.4947,23600.0],["2002-05-14",0.4947,0.5015,0.4713,0.4727,228800.0],["2002-05-15",0.4699,0.4864,0.4658,0.4741,102800.0],["2002-05-16",0.4878,0.4878,0.448,0.448,70000.0],["2002-05-17",0.4383,0.4466,0.4054,0.4054,44400.0],["2002-05-20",0.4136,0.4782,0.4136,0.4672,21600.0],["2002-05-21",0.4731,0.4731,0.4276,0.4552,8000.0],["2002-05-22",0.4483,0.4524,0.4276,0.4276,35600.0],["2002-05-23",0.4414,0.4524,0.4207,0.4414,37600.0],["2002-05-24",0.4483,0.4483,0.4483,0.4483,6800.0],["2002-05-28",0.4552,0.4552,0.4373,0.4373,4400.0],["2002-05-29",0.4317,0.4317,0.4317,0.4317,2000.0],["2002-05-30",0.469,0.469,0.469,0.469,4000.0],["2002-05-31",0.4842,0.4966,0.4745,0.4952,21200.0],["2002-06-03",0.4966,0.4966,0.4828,0.4828,8400.0],["2002-06-04",0.4828,0.4828,0.4745,0.4745,2800.0],["2002-06-05",0.4414,0.4621,0.4414,0.4621,22800.0],["2002-06-06",0.4552,0.4635,0.4428,0.4635,89200.0],["2002-06-07",0.4621,0.4635,0.4511,0.4511,68400.0],["2002-06-10",0.4511,0.4511,0.4511,0.4511,0.0],["2002-06-11",0.4511,0.4511,0.4511,0.4511,0.0],["2002-06-12",0.4704,0.4717,0.4511,0.4717,52400.0],["2002-06-13",0.4511,0.4511,0.4511,0.4511,18000.0],["2002-06-14",0.4717,0.4911,0.4704,0.4911,11200.0],["2002-06-17",0.4952,0.5049,0.4952,0.5049,7600.0],["2002-06-18",0.5145,0.5186,0.5049,0.5186,7600.0],["2002-06-19",0.5242,0.5242,0.5242,0.5242,70400.0],["2002-06-20",0.5311,0.6014,0.5311,0.6014,56800.0],["2002-06-21",0.5518,0.5531,0.5476,0.549,7600.0],["2002-06-24",0.549,0.5518,0.549,0.549,10400.0],["2002-06-25",0.5586,0.5586,0.5586,0.5586,5200.0],["2002-06-26",0.5573,0.5573,0.5393,0.5393,22800.0],["2002-06-27",0.5311,0.5504,0.5076,0.5504,20400.0],["2002-06-28",0.5242,0.5311,0.5076,0.5076,22000.0],["2002-07-01",0.5007,0.5007,0.5007,0.5007,800.0],["2002-07-02",0.5007,0.509,0.5007,0.509,16400.0],["2002-07-03",0.5062,0.5076,0.4855,0.5076,11200.0],["2002-07-05",0.5076,0.5076,0.5076,0.5076,4000.0],["2002-07-08",0.509,0.5297,0.509,0.5159,25600.0],["2002-07-09",0.5104,0.5104,0.5104,0.5104,2800.0],["2002-07-10",0.5228,0.5352,0.5228,0.5311,12000.0],["2002-07-11",0.5311,0.5311,0.5311,0.5311,1200.0],["2002-07-12",0.5311,0.538,0.5311,0.538,48000.0],["2002-07-15",0.538,0.5393,0.538,0.538,88000.0],["2002-07-16",0.5393,0.5393,0.5393,0.5393,800.0],["2002-07-17",0.5407,0.549,0.5393,0.549,8800.0],["2002-07-18",0.5518,0.5586,0.5518,0.5586,3200.0],["2002-07-19",0.56,0.56,0.56,0.56,16400.0],["2002-07-22",0.56,0.56,0.56,0.56,8000.0],["2002-07-23",0.56,0.56,0.5518,0.56,199600.0],["2002-07-24",0.5573,0.5573,0.5324,0.5449,68800.0],["2002-07-25",0.5449,0.5449,0.5449,0.5449,2000.0],["2002-07-26",0.5421,0.5545,0.5407,0.5518,9200.0],["2002-07-29",0.5559,0.5586,0.5559,0.5573,13600.0],["2002-07-30",0.56,0.5766,0.5573,0.5586,18400.0],["2002-07-31",0.56,0.5724,0.5573,0.5628,141200.0],["2002-08-01",0.5669,0.5697,0.5628,0.5628,25200.0],["2002-08-02",0.5711,0.5711,0.5655,0.5655,9600.0],["2002-08-05",0.5683,0.5711,0.5573,0.5586,110000.0],["2002-08-06",0.5586,0.5614,0.5586,0.5586,78000.0],["2002-08-07",0.5628,0.5628,0.5518,0.5518,15600.0],["2002-08-08",0.5531,0.5531,0.4745,0.5104,43600.0],["2002-08-09",0.5228,0.5242,0.5228,0.5228,12400.0],["2002-08-12",0.5214,0.5324,0.5214,0.5324,12800.0],["2002-08-13",0.5255,0.5324,0.5104,0.5324,202800.0],["2002-08-14",0.5449,0.5449,0.5352,0.5352,9600.0],["2002-08-15",0.5352,0.5352,0.5352,0.5352,0.0],["2002-08-16",0.5255,0.5283,0.5173,0.5283,14800.0],["2002-08-19",0.538,0.538,0.5242,0.5242,800.0],["2002-08-20",0.5301,0.5329,0.526,0.5329,9200.0],["2002-08-21",0.5329,0.5329,0.526,0.526,296400.0],["2002-08-22",0.5343,0.5343,0.5329,0.5329,10800.0],["2002-08-23",0.526,0.526,0.519,0.5232,15200.0],["2002-08-26",0.5287,0.5287,0.5287,0.5287,5200.0],["2002-08-27",0.526,0.526,0.5246,0.5246,12800.0],["2002-08-28",0.5301,0.5329,0.5246,0.5246,36400.0],["2002-08-29",0.5246,0.5246,0.5246,0.5246,0.0],["2002-08-30",0.5246,0.5246,0.5246,0.5246,0.0],["2002-09-03",0.5246,0.5246,0.5246,0.5246,0.0],["2002-09-04",0.5232,0.5232,0.519,0.519,10800.0],["2002-09-05",0.519,0.519,0.4983,0.4983,35600.0],["2002-09-06",0.508,0.508,0.4734,0.4734,30400.0],["2002-09-09",0.4706,0.4858,0.4706,0.4858,7200.0],["2002-09-10",0.4831,0.4872,0.4581,0.4734,14000.0],["2002-09-11",0.4706,0.4706,0.4706,0.4706,1600.0],["2002-09-12",0.4748,0.4748,0.4595,0.4637,133600.0],["2002-09-13",0.4637,0.4637,0.4637,0.4637,0.0],["2002-09-16",0.4637,0.4706,0.4637,0.4706,21200.0],["2002-09-17",0.4692,0.4706,0.4692,0.4706,18800.0],["2002-09-18",0.4706,0.4706,0.4706,0.4706,0.0],["2002-09-19",0.4734,0.4734,0.4734,0.4734,400.0],["2002-09-20",0.4748,0.4748,0.4706,0.4706,4800.0],["2002-09-23",0.4637,0.4651,0.4637,0.4651,1600.0],["2002-09-24",0.4734,0.4775,0.4706,0.4706,4800.0],["2002-09-25",0.4706,0.4706,0.4706,0.4706,6000.0],["2002-09-26",0.472,0.472,0.472,0.472,26400.0],["2002-09-27",0.472,0.472,0.472,0.472,0.0],["2002-09-30",0.4761,0.5052,0.472,0.5038,148400.0],["2002-10-01",0.5066,0.5066,0.5052,0.5052,3200.0],["2002-10-02",0.4983,0.4983,0.4983,0.4983,5600.0],["2002-10-03",0.508,0.5163,0.508,0.5163,3600.0],["2002-10-04",0.519,0.519,0.519,0.519,12800.0],["2002-10-07",0.5204,0.526,0.5177,0.5177,62000.0],["2002-10-08",0.526,0.526,0.526,0.526,3200.0],["2002-10-09",0.526,0.526,0.5121,0.5121,215200.0],["2002-10-10",0.5038,0.526,0.4914,0.4969,23200.0],["2002-10-11",0.4969,0.4969,0.4969,0.4969,0.0],["2002-10-14",0.5066,0.5301,0.5066,0.5177,50400.0],["2002-10-15",0.5135,0.5135,0.5121,0.5121,7600.0],["2002-10-16",0.5094,0.5094,0.4734,0.4831,186000.0],["2002-10-17",0.4678,0.4678,0.4664,0.4664,800.0],["2002-10-18",0.4844,0.4844,0.4844,0.4844,800.0],["2002-10-21",0.4706,0.472,0.4637,0.472,6400.0],["2002-10-22",0.472,0.472,0.4706,0.4706,1200.0],["2002-10-23",0.4706,0.4706,0.4706,0.4706,0.0],["2002-10-24",0.4761,0.4775,0.4761,0.4775,11600.0],["2002-10-25",0.4927,0.4927,0.4844,0.4844,12000.0],["2002-10-28",0.4844,0.4844,0.4678,0.4706,73600.0],["2002-10-29",0.4706,0.4706,0.4554,0.4554,145200.0],["2002-10-30",0.454,0.454,0.4346,0.4415,37200.0],["2002-10-31",0.4498,0.4568,0.4235,0.4429,58800.0],["2002-11-01",0.4429,0.4443,0.4429,0.4429,63200.0],["2002-11-04",0.4568,0.4568,0.4554,0.4554,10000.0],["2002-11-05",0.4374,0.4429,0.436,0.4429,30800.0],["2002-11-06",0.436,0.436,0.436,0.436,5200.0],["2002-11-07",0.436,0.436,0.436,0.436,0.0],["2002-11-08",0.436,0.436,0.436,0.436,2800.0],["2002-11-11",0.4374,0.4568,0.4374,0.4568,39600.0],["2002-11-12",0.4429,0.4429,0.4318,0.4318,8800.0],["2002-11-13",0.4318,0.4318,0.4318,0.4318,400.0],["2002-11-14",0.436,0.4374,0.436,0.4374,6400.0],["2002-11-15",0.4332,0.4332,0.4222,0.4222,48000.0],["2002-11-18",0.4208,0.4208,0.4208,0.4208,4000.0],["2002-11-19",0.4198,0.4865,0.4198,0.4434,32800.0],["2002-11-20",0.4406,0.4406,0.417,0.4295,20400.0],["2002-11-21",0.4337,0.4615,0.4309,0.4309,10400.0],["2002-11-22",0.442,0.442,0.4393,0.4393,3600.0],["2002-11-25",0.442,0.442,0.4309,0.4309,7200.0],["2002-11-26",0.4309,0.4309,0.4309,0.4309,6400.0],["2002-11-27",0.4309,0.4309,0.3878,0.3878,26800.0],["2002-11-29",0.4017,0.4031,0.4017,0.4031,8000.0],["2002-12-02",0.4406,0.4406,0.4406,0.4406,400.0],["2002-12-03",0.4518,0.4518,0.4476,0.4476,800.0],["2002-12-04",0.4462,0.4768,0.4462,0.4768,38000.0],["2002-12-05",0.4865,0.4879,0.481,0.4879,50800.0],["2002-12-06",0.481,0.481,0.481,0.481,1600.0],["2002-12-09",0.4824,0.4824,0.4824,0.4824,4000.0],["2002-12-10",0.481,0.481,0.4657,0.4657,87600.0],["2002-12-11",0.4671,0.4796,0.4671,0.4782,15200.0],["2002-12-12",0.474,0.4796,0.474,0.4782,42400.0],["2002-12-13",0.4754,0.4754,0.474,0.4754,3600.0],["2002-12-16",0.4754,0.4754,0.4754,0.4754,0.0],["2002-12-17",0.4726,0.5254,0.4726,0.5199,184800.0],["2002-12-18",0.4976,0.5102,0.4907,0.5074,42400.0],["2002-12-19",0.5004,0.5157,0.4865,0.5004,114400.0],["2002-12-20",0.5004,0.5004,0.5004,0.5004,0.0],["2002-12-23",0.4935,0.4935,0.4935,0.4935,15600.0],["2002-12-24",0.4879,0.4879,0.4865,0.4865,2000.0],["2002-12-26",0.4865,0.4865,0.4726,0.4726,6400.0],["2002-12-27",0.4657,0.4976,0.4448,0.4851,118800.0],["2002-12-30",0.4532,0.5046,0.4532,0.4949,19200.0],["2002-12-31",0.4976,0.5213,0.4935,0.4935,33200.0],["2003-01-02",0.4935,0.4935,0.4865,0.4865,10400.0],["2003-01-03",0.4949,0.5088,0.4935,0.5088,8800.0],["2003-01-06",0.499,0.5185,0.499,0.5157,57200.0],["2003-01-07",0.5018,0.5032,0.4796,0.499,28400.0],["2003-01-08",0.4879,0.4949,0.4865,0.4949,42800.0],["2003-01-09",0.4921,0.4921,0.4907,0.4907,3200.0],["2003-01-10",0.4921,0.4921,0.4865,0.4865,2000.0],["2003-01-13",0.5004,0.506,0.4976,0.506,37200.0],["2003-01-14",0.5046,0.5213,0.5032,0.5143,138800.0],["2003-01-15",0.5004,0.5004,0.5004,0.5004,3200.0],["2003-01-16",0.5004,0.5032,0.5004,0.5032,3200.0],["2003-01-17",0.5143,0.581,0.506,0.581,110400.0],["2003-01-21",0.5838,0.5866,0.5532,0.5741,142400.0],["2003-01-22",0.5824,0.5824,0.5532,0.5685,84800.0],["2003-01-23",0.5685,0.5699,0.5574,0.5699,6800.0],["2003-01-24",0.5727,0.5727,0.5546,0.556,71600.0],["2003-01-27",0.5491,0.5491,0.5352,0.5366,16800.0],["2003-01-28",0.5352,0.5352,0.5241,0.5268,23200.0],["2003-01-29",0.5324,0.5324,0.5227,0.5227,33200.0],["2003-01-30",0.5143,0.5143,0.5143,0.5143,11600.0],["2003-01-31",0.5171,0.5171,0.5143,0.5143,4400.0],["2003-02-03",0.5004,0.5185,0.4865,0.5171,50000.0],["2003-02-04",0.4935,0.5129,0.4796,0.499,19600.0],["2003-02-05",0.4963,0.4963,0.4796,0.4796,14400.0],["2003-02-06",0.4754,0.4865,0.4754,0.4768,6800.0],["2003-02-07",0.4796,0.481,0.474,0.481,10400.0],["2003-02-10",0.4768,0.4893,0.4726,0.4796,49600.0],["2003-02-11",0.4851,0.4851,0.4851,0.4851,1200.0],["2003-02-12",0.4879,0.4879,0.4879,0.4879,5200.0],["2003-02-13",0.4893,0.4893,0.4893,0.4893,400.0],["2003-02-14",0.4949,0.5018,0.4949,0.5018,4400.0],["2003-02-18",0.5232,0.5357,0.5078,0.5218,16000.0],["2003-02-19",0.5022,0.5232,0.5022,0.5232,90000.0],["2003-02-20",0.5232,0.5232,0.5232,0.5232,0.0],["2003-02-21",0.5232,0.5232,0.5232,0.5232,0.0],["2003-02-24",0.5357,0.5525,0.5246,0.5246,7200.0],["2003-02-25",0.5259,0.5371,0.5259,0.5259,83200.0],["2003-02-26",0.5301,0.5301,0.5259,0.5259,93200.0],["2003-02-27",0.5413,0.5441,0.5273,0.5273,40400.0],["2003-02-28",0.5273,0.5273,0.5273,0.5273,400.0],["2003-03-03",0.5273,0.5301,0.5232,0.5301,14000.0],["2003-03-04",0.5092,0.5176,0.5036,0.5036,85200.0],["2003-03-05",0.5176,0.5176,0.5078,0.5078,4800.0],["2003-03-06",0.5036,0.5092,0.4953,0.5092,86400.0],["2003-03-07",0.498,0.498,0.4953,0.4953,10400.0],["2003-03-10",0.4925,0.5078,0.4911,0.5078,72400.0],["2003-03-11",0.4925,0.4925,0.4897,0.4897,4000.0],["2003-03-12",0.4897,0.4897,0.4897,0.4897,0.0],["2003-03-13",0.4897,0.4897,0.4897,0.4897,0.0],["2003-03-14",0.4897,0.4897,0.4897,0.4897,0.0],["2003-03-17",0.4548,0.4715,0.4464,0.4562,68800.0],["2003-03-18",0.4548,0.4687,0.4548,0.4687,54400.0],["2003-03-19",0.4771,0.5036,0.4771,0.4883,103200.0],["2003-03-20",0.4939,0.4939,0.4883,0.4883,4800.0],["2003-03-21",0.5371,0.5552,0.4925,0.5092,88800.0],["2003-03-24",0.5092,0.5092,0.5092,0.5092,0.0],["2003-03-25",0.4939,0.4953,0.4855,0.4883,19600.0],["2003-03-26",0.4883,0.498,0.4632,0.4743,13200.0],["2003-03-27",0.4743,0.4799,0.4534,0.4646,35600.0],["2003-03-28",0.4911,0.5455,0.4911,0.519,179600.0],["2003-03-31",0.5343,0.5636,0.5259,0.5273,26800.0],["2003-04-01",0.5273,0.5441,0.5273,0.5371,4800.0],["2003-04-02",0.5483,0.5552,0.5287,0.5441,52400.0],["2003-04-03",0.5525,0.5538,0.5218,0.5329,168400.0],["2003-04-04",0.5329,0.5329,0.512,0.5329,15600.0],["2003-04-07",0.5204,0.5246,0.5204,0.5246,18800.0],["2003-04-08",0.5246,0.5287,0.5092,0.5287,12400.0],["2003-04-09",0.5301,0.5399,0.5162,0.5162,13600.0],["2003-04-10",0.5538,0.5538,0.5176,0.5176,10400.0],["2003-04-11",0.5176,0.5176,0.5176,0.5176,0.0],["2003-04-14",0.5232,0.5232,0.5176,0.5176,4800.0],["2003-04-15",0.5176,0.5176,0.5176,0.5176,0.0],["2003-04-16",0.5301,0.5301,0.5134,0.5232,51200.0],["2003-04-17",0.5232,0.5371,0.5218,0.5371,62000.0],["2003-04-21",0.5301,0.5371,0.5232,0.5301,117200.0],["2003-04-22",0.5427,0.5427,0.5371,0.5371,13600.0],["2003-04-23",0.5497,0.5664,0.5469,0.5664,15200.0],["2003-04-24",0.572,0.5776,0.558,0.5692,113200.0],["2003-04-25",0.5692,0.5692,0.5692,0.5692,0.0],["2003-04-28",0.5748,0.5776,0.5692,0.5692,32000.0],["2003-04-29",0.572,0.5985,0.572,0.579,14000.0],["2003-04-30",0.579,0.579,0.579,0.579,0.0],["2003-05-01",0.5804,0.5999,0.5804,0.5929,16800.0],["2003-05-02",0.6055,0.6278,0.6055,0.6278,17200.0],["2003-05-05",0.6334,0.6738,0.6334,0.6738,40800.0],["2003-05-06",0.6585,0.7213,0.6585,0.7003,158000.0],["2003-05-07",0.7059,0.7254,0.6975,0.7087,108400.0],["2003-05-08",0.7045,0.731,0.6934,0.7143,100000.0],["2003-05-09",0.7254,0.7506,0.7157,0.7199,46400.0],["2003-05-12",0.7171,0.7464,0.7171,0.7464,32000.0],["2003-05-13",0.7338,0.7394,0.7296,0.7338,16000.0],["2003-05-14",0.7436,0.7492,0.724,0.7464,45600.0],["2003-05-15",0.7533,0.7687,0.7492,0.7631,54400.0],["2003-05-16",0.7687,0.7812,0.7673,0.7799,50400.0],["2003-05-19",0.7799,0.7799,0.7352,0.7547,134800.0],["2003-05-20",0.7202,0.7775,0.7202,0.7635,74400.0],["2003-05-21",0.7622,0.7747,0.7412,0.7412,50800.0],["2003-05-22",0.7342,0.7552,0.7272,0.73,122800.0],["2003-05-23",0.7272,0.7272,0.6866,0.7034,32800.0],["2003-05-27",0.6992,0.7398,0.6992,0.7356,61200.0],["2003-05-28",0.7202,0.7398,0.6992,0.723,16800.0],["2003-05-29",0.7174,0.7342,0.7006,0.7342,36400.0],["2003-05-30",0.737,0.7412,0.723,0.7328,22800.0],["2003-06-02",0.7202,0.7412,0.7202,0.7398,44800.0],["2003-06-03",0.7356,0.7496,0.7356,0.7412,40800.0],["2003-06-04",0.7482,0.7691,0.7356,0.7691,94400.0],["2003-06-05",0.7691,0.7691,0.7566,0.7677,102000.0],["2003-06-06",0.7677,0.7761,0.7649,0.7649,94000.0],["2003-06-09",0.758,0.7691,0.7566,0.7622,25200.0],["2003-06-10",0.7677,0.7691,0.7622,0.7635,73600.0],["2003-06-11",0.7649,0.7761,0.7635,0.7691,101200.0],["2003-06-12",0.7761,0.7761,0.7314,0.7622,68000.0],["2003-06-13",0.7524,0.7635,0.7496,0.7622,12400.0],["2003-06-16",0.7649,0.7691,0.7202,0.7677,69200.0],["2003-06-17",0.7649,0.7691,0.7482,0.7566,8400.0],["2003-06-18",0.7608,0.7608,0.7146,0.7552,12800.0],["2003-06-19",0.7272,0.7566,0.723,0.7454,12800.0],["2003-06-20",0.7356,0.7356,0.7356,0.7356,400.0],["2003-06-23",0.7426,0.7426,0.7314,0.7314,60000.0],["2003-06-24",0.7286,0.7454,0.7272,0.7342,26800.0],["2003-06-25",0.7342,0.7552,0.7342,0.744,15200.0],["2003-06-26",0.7552,0.7552,0.7342,0.7342,16800.0],["2003-06-27",0.7468,0.7482,0.7188,0.7482,52800.0],["2003-06-30",0.709,0.7552,0.709,0.7552,24000.0],["2003-07-01",0.7538,0.7552,0.7538,0.7552,8000.0],["2003-07-02",0.7538,0.7761,0.7538,0.7691,121200.0],["2003-07-03",0.7803,0.8041,0.7691,0.7691,47600.0],["2003-07-07",0.7705,0.7761,0.7272,0.7272,115600.0],["2003-07-08",0.7272,0.7845,0.7272,0.7608,66400.0],["2003-07-09",0.8041,0.8041,0.7286,0.7552,182400.0],["2003-07-10",0.7775,0.7831,0.7622,0.7817,242800.0],["2003-07-11",0.7859,0.7859,0.7622,0.7719,65600.0],["2003-07-14",0.7957,0.8642,0.7957,0.8391,229200.0],["2003-07-15",0.8475,0.8642,0.8335,0.8642,119200.0],["2003-07-16",0.8642,0.9062,0.8642,0.8936,38400.0],["2003-07-17",0.9062,0.9062,0.86,0.8796,56800.0],["2003-07-18",0.881,0.881,0.8614,0.867,40800.0],["2003-07-21",0.8852,0.8922,0.8642,0.867,157600.0],["2003-07-22",0.867,0.9062,0.867,0.881,112000.0],["2003-07-23",0.8936,0.8936,0.874,0.8754,20800.0],["2003-07-24",0.8936,0.8936,0.874,0.874,75600.0],["2003-07-25",0.9048,0.9356,0.8894,0.9146,250400.0],["2003-07-28",0.9146,0.9188,0.8754,0.909,60000.0],["2003-07-29",0.9076,0.9342,0.895,0.9342,45200.0],["2003-07-30",0.9426,0.9439,0.9048,0.9202,32000.0],["2003-07-31",0.8964,0.9202,0.8768,0.9034,21200.0],["2003-08-01",0.909,0.909,0.8908,0.895,40000.0],["2003-08-04",0.8894,0.8936,0.8894,0.8936,1600.0],["2003-08-05",0.8922,0.9439,0.8866,0.8964,65200.0],["2003-08-06",0.9104,0.9216,0.888,0.9006,38000.0],["2003-08-07",0.902,0.9314,0.902,0.909,47200.0],["2003-08-08",0.9272,0.9509,0.9174,0.93,93600.0],["2003-08-11",0.9509,0.9509,0.8992,0.9495,89600.0],["2003-08-12",0.9495,0.9789,0.9495,0.9593,102400.0],["2003-08-13",0.9537,0.9719,0.9453,0.9719,95200.0],["2003-08-14",0.9719,0.9859,0.9719,0.9859,118000.0],["2003-08-15",0.9789,1.0768,0.9789,1.0572,94000.0],["2003-08-18",1.0474,1.0908,0.9705,0.9999,436400.0],["2003-08-19",0.9106,1.0115,0.9106,1.0101,198400.0],["2003-08-20",1.0073,1.0157,0.9975,1.0157,181600.0],["2003-08-21",1.0045,1.0059,1.0045,1.0059,3600.0],["2003-08-22",1.0073,1.0157,1.0031,1.0143,133600.0],["2003-08-25",0.9905,1.0143,0.9905,1.0031,61600.0],["2003-08-26",0.9961,1.0073,0.9961,1.0003,80400.0],["2003-08-27",0.9891,1.0073,0.9891,1.0073,37600.0],["2003-08-28",1.0017,1.0087,1.0003,1.0073,75200.0],["2003-08-29",1.0073,1.0143,1.0045,1.0087,32800.0],["2003-09-02",1.0031,1.0087,1.0031,1.0087,77200.0],["2003-09-03",1.0031,1.0059,1.0017,1.0031,7200.0],["2003-09-04",1.0031,1.0031,1.0031,1.0031,10400.0],["2003-09-05",1.0059,1.0101,1.0031,1.0073,59600.0],["2003-09-08",1.0087,1.0101,1.0031,1.0059,80000.0],["2003-09-09",1.0059,1.0101,1.0017,1.0101,30000.0],["2003-09-10",1.0045,1.0115,1.0045,1.0101,44000.0],["2003-09-11",1.0031,1.0101,1.0017,1.0045,116000.0],["2003-09-12",1.0017,1.0143,1.0017,1.0031,55600.0],["2003-09-15",1.0087,1.0087,1.0017,1.0031,26000.0],["2003-09-16",1.0031,1.0031,1.0031,1.0031,24800.0],["2003-09-17",1.0031,1.0087,1.0017,1.0017,10400.0],["2003-09-18",1.0073,1.0157,1.0045,1.0143,35600.0],["2003-09-19",1.0087,1.0171,1.0087,1.0157,73600.0],["2003-09-22",1.0171,1.0227,1.0087,1.0199,48800.0],["2003-09-23",1.0087,1.0087,1.0087,1.0087,5200.0],["2003-09-24",1.0073,1.0073,1.0073,1.0073,9200.0],["2003-09-25",1.0157,1.0157,1.0101,1.0101,16000.0],["2003-09-26",1.0115,1.0115,1.0045,1.0045,13200.0],["2003-09-29",1.0367,1.1138,1.0283,1.0802,255600.0],["2003-09-30",1.1138,1.1306,1.0087,1.0521,136000.0],["2003-10-01",0.9779,1.0648,0.9779,1.0353,102800.0],["2003-10-02",1.0311,1.0311,1.0115,1.0115,19200.0],["2003-10-03",1.0087,1.0311,1.0087,1.0255,32400.0],["2003-10-06",1.0297,1.0367,1.0157,1.0157,13200.0],["2003-10-07",1.0325,1.0507,1.0283,1.0507,30400.0],["2003-10-08",1.0437,1.0704,1.0437,1.069,20000.0],["2003-10-09",1.0732,1.0732,1.0507,1.0521,36400.0],["2003-10-10",1.0563,1.0858,1.0493,1.083,96800.0],["2003-10-13",1.0844,1.1068,1.0507,1.0998,67600.0],["2003-10-14",1.1068,1.1208,1.0774,1.0942,130800.0],["2003-10-15",1.1194,1.1418,1.118,1.1418,137200.0],["2003-10-16",1.1446,1.2245,1.1446,1.1908,151600.0],["2003-10-17",1.1908,1.2259,1.1894,1.202,111200.0],["2003-10-20",1.2119,1.2259,1.1768,1.188,103600.0],["2003-10-21",1.1838,1.188,1.1572,1.1768,63200.0],["2003-10-22",1.1782,1.188,1.167,1.1712,98000.0],["2003-10-23",1.1782,1.1992,1.1726,1.1908,107200.0],["2003-10-24",1.2006,1.2231,1.2006,1.2231,34000.0],["2003-10-27",1.2203,1.2203,1.2049,1.2077,107600.0],["2003-10-28",1.2161,1.2189,1.2119,1.2175,71200.0],["2003-10-29",1.2175,1.401,1.2175,1.3758,317600.0],["2003-10-30",1.3912,1.401,1.2945,1.3071,486800.0],["2003-10-31",1.345,1.345,1.3043,1.3141,189600.0],["2003-11-03",1.38,1.38,1.3239,1.3393,88400.0],["2003-11-04",1.359,1.359,1.3239,1.3253,141200.0],["2003-11-05",1.3295,1.3912,1.3211,1.3814,278400.0],["2003-11-06",1.3674,1.5677,1.366,1.5411,534000.0],["2003-11-07",1.6013,1.9194,1.6013,1.8535,901200.0],["2003-11-10",1.9908,2.3985,1.8997,2.2416,1586000.0],["2003-11-11",2.208,2.2556,1.9894,2.0412,647600.0],["2003-11-12",2.0482,2.1365,1.9852,2.0539,490800.0],["2003-11-13",2.1001,2.3859,2.0412,2.3859,816800.0],["2003-11-14",2.4517,2.6437,2.3971,2.4784,1054000.0],["2003-11-17",2.5638,2.7726,2.4531,2.6507,950400.0],["2003-11-18",2.6974,2.7072,2.6006,2.6525,838400.0],["2003-11-19",2.7128,2.7338,2.5908,2.7114,2376800.0],["2003-11-20",2.6988,2.7268,2.4674,2.4955,735600.0],["2003-11-21",2.4324,2.5656,2.4184,2.5221,871200.0],["2003-11-24",2.5796,2.5866,2.3062,2.5081,809200.0],["2003-11-25",2.5628,2.5908,2.4268,2.5768,304800.0],["2003-11-26",2.5866,2.717,2.581,2.6763,632000.0],["2003-11-28",2.71,2.9806,2.6763,2.9581,682000.0],["2003-12-01",3.0843,3.3577,2.9581,3.3282,2158000.0],["2003-12-02",3.3703,3.5329,3.3016,3.4039,2130400.0],["2003-12-03",3.4348,3.4348,3.1684,3.2848,1664400.0],["2003-12-04",3.3366,3.3647,3.2035,3.3633,756400.0],["2003-12-05",3.4334,3.7713,3.4208,3.7614,1380000.0],["2003-12-08",4.1288,4.1638,3.882,4.1217,3301600.0],["2003-12-09",4.0671,4.1708,3.9269,4.032,2471200.0],["2003-12-10",4.0292,4.0292,3.8554,3.8904,1068400.0],["2003-12-11",3.868,4.0587,3.868,4.0516,847600.0],["2003-12-12",4.1778,4.4162,4.0657,4.1778,3248800.0],["2003-12-15",4.6699,4.6727,4.3531,4.4947,2568800.0],["2003-12-16",4.3418,4.4848,4.0236,4.4792,3420000.0],["2003-12-17",4.4021,4.5886,4.2507,4.332,878800.0],["2003-12-18",4.0769,4.4512,4.0376,4.196,1511200.0],["2003-12-19",4.6475,4.9209,4.5031,4.6797,5738800.0],["2003-12-22",4.6264,4.7666,4.1414,4.2003,3206000.0],["2003-12-23",4.0993,4.4736,3.9914,4.4722,3034400.0],["2003-12-24",4.6321,5.0442,4.5718,4.9251,3192800.0],["2003-12-26",5.2433,5.72,5.005,5.4424,5706800.0],["2003-12-29",5.6204,6.2373,5.5167,6.1111,9279600.0],["2003-12-30",5.9092,6.0803,5.3358,5.4564,6483200.0],["2003-12-31",5.5812,5.6064,4.8816,5.1466,7116000.0],["2004-01-02",5.0554,5.3148,4.5003,4.576,6582400.0],["2004-01-05",4.311,4.8017,4.1989,4.5451,4772400.0],["2004-01-06",4.562,4.904,4.5563,4.8353,3608400.0],["2004-01-07",4.7961,4.89,4.5213,4.5423,2290800.0],["2004-01-08",4.4947,4.5914,4.1708,4.2059,2594400.0],["2004-01-09",4.0573,4.4077,3.9956,4.2059,3026000.0],["2004-01-12",4.2059,4.4582,4.1386,4.297,2071200.0],["2004-01-13",4.4148,4.5662,4.2199,4.4091,1852400.0],["2004-01-14",4.5353,4.7386,4.4386,4.6349,2023200.0],["2004-01-15",4.618,4.7989,4.3531,4.4162,1934400.0],["2004-01-16",4.5521,4.562,4.3657,4.4792,1192400.0],["2004-01-20",4.4428,4.719,4.4176,4.4933,2075200.0],["2004-01-21",4.5563,4.6853,4.454,4.4792,1340400.0],["2004-01-22",4.5381,4.5914,4.2521,4.4316,1229600.0],["2004-01-23",4.3881,4.5423,4.3741,4.4568,954000.0],["2004-01-26",4.4554,5.2153,4.4035,5.1031,5931200.0],["2004-01-27",5.347,5.7466,4.9853,5.0695,6725600.0],["2004-01-28",5.1648,5.2826,4.8157,4.9068,2347200.0],["2004-01-29",4.9881,5.2924,4.7078,4.7891,1804800.0],["2004-01-30",4.7666,4.9517,4.7078,4.8283,1248000.0],["2004-02-02",4.7975,5.3835,4.7624,5.1858,3808000.0],["2004-02-03",5.1718,5.4045,5.0891,5.1199,2181600.0],["2004-02-04",5.1269,5.3947,5.0232,5.1662,2238000.0],["2004-02-05",5.291,5.2924,5.0344,5.1213,1010000.0],["2004-02-06",5.2559,5.563,5.1059,5.2994,3204400.0],["2004-02-09",5.3765,5.3905,5.1213,5.1704,2234000.0],["2004-02-10",5.2363,5.2363,4.8339,4.9209,3109200.0],["2004-02-11",4.9853,5.1017,4.8395,5.04,1315200.0],["2004-02-12",5.0821,5.169,4.9391,4.9839,808800.0],["2004-02-13",5.1452,5.2924,4.991,5.2223,2531200.0],["2004-02-17",5.2629,6.1335,5.2223,6.0817,6751200.0],["2004-02-18",6.1882,6.3929,5.5097,5.5391,7308800.0],["2004-02-19",5.5041,5.762,5.3975,5.4354,3384000.0],["2004-02-20",5.4396,5.5938,5.2335,5.5153,2178000.0],["2004-02-23",5.5251,5.6737,5.1872,5.2279,2524400.0],["2004-02-24",5.0961,5.298,4.8367,5.0653,2704400.0],["2004-02-25",4.9825,5.1844,4.9783,5.0653,1210800.0],["2004-02-26",5.141,5.3961,5.0484,5.3064,1475200.0],["2004-02-27",5.3924,5.3938,5.1652,5.2563,1264800.0],["2004-03-01",5.2577,5.3994,5.2577,5.3279,818400.0],["2004-03-02",5.297,5.5032,5.2858,5.4134,1150800.0],["2004-03-03",5.3755,5.4527,5.3152,5.3307,684400.0],["2004-03-04",5.3279,5.4204,5.2591,5.2844,687600.0],["2004-03-05",5.2872,5.3643,5.1946,5.2171,857200.0],["2004-03-08",5.2171,5.2998,5.088,5.161,695600.0],["2004-03-09",5.1455,5.2451,5.1273,5.1834,500400.0],["2004-03-10",5.1301,5.4204,5.0768,5.2143,1358400.0],["2004-03-11",5.2577,5.3629,5.0488,5.1652,883200.0],["2004-03-12",5.1035,5.283,5.0488,5.1399,909600.0],["2004-03-15",5.1189,5.3854,5.0698,5.2802,1204400.0],["2004-03-16",5.3783,5.5242,5.196,5.4064,901600.0],["2004-03-17",5.4667,5.628,5.3012,5.5032,1673600.0],["2004-03-18",5.5382,5.6083,5.3447,5.4513,968800.0],["2004-03-19",5.5018,5.5046,5.3643,5.4695,268000.0],["2004-03-22",5.4471,5.7149,5.182,5.6799,3050000.0],["2004-03-23",5.7542,5.9842,5.2732,5.3461,4644000.0],["2004-03-24",5.3349,5.4485,5.2058,5.4106,1031600.0],["2004-03-25",5.4625,5.5354,5.3278,5.513,740400.0],["2004-03-26",5.5396,5.785,5.4989,5.6167,1672000.0],["2004-03-29",6.0711,6.088,5.0277,5.1329,11822400.0],["2004-03-30",5.168,5.3699,5.1007,5.297,3544000.0],["2004-03-31",5.318,5.3994,4.9296,4.9927,2845600.0],["2004-04-01",4.9716,4.9716,4.5453,4.6224,5199600.0],["2004-04-02",4.7753,4.9786,4.4878,4.6982,3669200.0],["2004-04-05",4.8244,5.0109,4.6645,4.8805,2578000.0],["2004-04-06",4.8805,4.931,4.7725,4.8861,852000.0],["2004-04-07",4.8763,4.8791,4.6996,4.7388,1325600.0],["2004-04-08",4.7444,4.8384,4.6631,4.6982,734400.0],["2004-04-12",4.7683,4.7683,4.6491,4.6561,786000.0],["2004-04-13",4.6631,4.6982,4.1722,4.2241,3426400.0],["2004-04-14",4.2073,4.5677,4.1722,4.3167,2818800.0],["2004-04-15",4.2971,4.4177,4.2171,4.2985,954400.0],["2004-04-16",4.3125,4.3798,4.2073,4.2985,578000.0],["2004-04-19",4.356,4.7178,4.356,4.715,1677200.0],["2004-04-20",4.7262,4.7963,4.3475,4.349,1737200.0],["2004-04-21",4.1091,4.1147,3.8006,3.896,3819600.0],["2004-04-22",3.9927,4.1989,3.9226,4.0516,1782000.0],["2004-04-23",4.1358,4.1372,3.9829,4.0138,859600.0],["2004-04-26",4.0895,4.0895,3.7922,3.9044,1390600.0],["2004-04-27",3.8876,3.9829,3.8876,3.9436,1042200.0],["2004-04-28",4.0671,4.0699,3.6912,3.7052,756600.0],["2004-04-29",3.7165,3.7165,3.1274,3.3434,3074200.0],["2004-04-30",3.9521,3.9521,3.0096,3.0966,5665200.0],["2004-05-03",3.335,3.3518,3.0152,3.2593,1366400.0],["2004-05-04",2.9872,3.22,2.8638,3.0601,2313400.0],["2004-05-05",3.0769,3.436,3.0012,3.3154,1260800.0],["2004-05-06",3.3995,3.6856,3.1302,3.3238,2858400.0],["2004-05-07",3.3378,3.4472,3.1583,3.2761,946800.0],["2004-05-10",3.2116,3.3771,3.0713,3.1358,1064200.0],["2004-05-11",3.2172,3.3069,3.1443,3.1779,516200.0],["2004-05-12",3.2957,3.2985,3.105,3.2733,423200.0],["2004-05-13",3.2733,3.2733,3.119,3.1723,353400.0],["2004-05-14",3.1555,3.2172,3.0601,3.0826,773000.0],["2004-05-17",3.0854,3.2256,3.0152,3.0854,399000.0],["2004-05-18",3.1143,3.1311,3.0609,3.103,276400.0],["2004-05-19",3.1367,3.6169,3.1339,3.2996,1358800.0],["2004-05-20",3.3754,3.4372,3.2856,3.3165,552600.0],["2004-05-21",3.4091,3.5524,3.4007,3.499,1070400.0],["2004-05-24",3.5945,3.718,3.5383,3.6506,919000.0],["2004-05-25",3.6984,3.8191,3.558,3.8191,874400.0],["2004-05-26",3.8219,3.9343,3.777,3.8753,1138600.0],["2004-05-27",3.9287,3.9315,3.8191,3.8613,681200.0],["2004-05-28",3.9034,3.9343,3.8051,3.8753,659800.0],["2004-06-01",3.9258,4.0719,3.8809,4.055,1236400.0],["2004-06-02",4.1842,4.1842,3.9736,4.0073,967000.0],["2004-06-03",3.9315,4.0101,3.8248,3.9258,599200.0],["2004-06-04",3.9287,3.9848,3.5748,3.6787,1413600.0],["2004-06-07",3.6815,3.7686,3.5804,3.6366,581000.0],["2004-06-08",3.6506,3.6928,3.5102,3.5945,706000.0],["2004-06-09",3.5945,3.6928,3.5215,3.6085,522200.0],["2004-06-10",3.6675,3.69,3.5692,3.6338,377000.0],["2004-06-14",3.704,3.704,3.5102,3.6478,531600.0],["2004-06-15",3.6506,3.6872,3.6198,3.6591,325200.0],["2004-06-16",3.6928,3.7096,3.6029,3.6675,404600.0],["2004-06-17",3.6619,3.6731,3.5832,3.6506,353000.0],["2004-06-18",3.6506,4.0297,3.6366,3.982,1399800.0],["2004-06-21",4.0045,4.1533,3.8781,3.968,1330600.0],["2004-06-22",3.9876,4.114,3.8922,4.0606,674000.0],["2004-06-23",4.2937,4.4032,4.1533,4.2039,3045400.0],["2004-06-24",4.2291,4.2965,4.0606,4.0747,1319600.0],["2004-06-25",4.2011,4.2011,3.4962,4.0943,2702200.0],["2004-06-28",4.1674,4.1674,3.8079,3.9146,1186200.0],["2004-06-29",3.8219,4.0382,3.8191,3.909,983800.0],["2004-06-30",3.8921,3.9652,3.8304,3.9315,1237200.0],["2004-07-01",3.9174,3.9595,3.7939,3.85,630000.0],["2004-07-02",3.8079,3.8922,3.7911,3.8079,324200.0],["2004-07-06",3.8444,4.2713,3.7939,4.2376,2117200.0],["2004-07-07",4.2825,4.6307,4.2263,4.2825,4776800.0],["2004-07-08",4.4004,4.406,3.9904,4.0691,1501400.0],["2004-07-09",4.1056,4.2067,3.8219,3.9567,1598600.0],["2004-07-12",4.4397,4.6167,4.3667,4.3864,10966200.0],["2004-07-13",4.4229,4.4397,4.041,4.1084,3536800.0],["2004-07-14",4.0578,4.173,3.968,4.0101,2466200.0],["2004-07-15",4.0719,4.0831,3.8697,3.9118,1177400.0],["2004-07-16",3.9174,4.0045,3.7377,3.7658,1181000.0],["2004-07-19",3.8051,3.8051,3.2435,3.3052,2841600.0],["2004-07-20",3.353,3.4541,3.2856,3.3839,1286400.0],["2004-07-21",3.3698,3.426,3.2294,3.2294,820200.0],["2004-07-22",3.1564,3.2294,2.9907,3.1311,1183600.0],["2004-07-23",3.075,3.162,3.0357,3.075,832400.0],["2004-07-26",3.1789,3.2126,3.0272,3.0694,670000.0],["2004-07-27",3.103,3.2154,3.089,3.1817,771400.0],["2004-07-28",3.1452,3.2126,3.0806,3.1452,564400.0],["2004-07-29",3.2406,3.2406,3.0357,3.089,1051400.0],["2004-07-30",3.0637,3.3502,3.0637,3.3277,1606800.0],["2004-08-02",3.2126,3.3193,3.1985,3.2322,661800.0],["2004-08-03",3.6198,3.6843,3.3361,3.4148,3676400.0],["2004-08-04",3.3165,3.426,3.3165,3.3979,1044600.0],["2004-08-05",3.3558,3.4344,3.1452,3.2294,757000.0],["2004-08-06",3.2266,3.3137,3.1452,3.2294,793800.0],["2004-08-09",3.3614,3.3614,3.0553,3.1143,691600.0],["2004-08-10",3.1311,3.1592,2.9009,2.9486,1298400.0],["2004-08-11",2.8952,3.0272,2.752,2.9907,892800.0],["2004-08-12",2.9907,2.9907,2.8672,2.9177,536600.0],["2004-08-13",2.8728,2.9402,2.811,2.8644,473000.0],["2004-08-16",2.943,2.9458,2.8587,2.9093,429200.0],["2004-08-17",2.9214,3.1491,2.8989,3.1069,1598800.0],["2004-08-18",3.1238,3.3572,3.0929,3.2082,1237400.0],["2004-08-19",3.2082,3.3066,3.2082,3.2082,611200.0],["2004-08-20",3.2307,3.2616,3.0929,3.1829,588600.0],["2004-08-23",3.1941,3.1941,3.0929,3.0957,308200.0],["2004-08-24",3.0507,3.1182,2.8989,2.986,817200.0],["2004-08-25",2.9411,3.0226,2.9298,3.0142,616800.0],["2004-08-26",3.0085,3.1632,2.9692,3.0648,663400.0],["2004-08-27",3.0423,3.1632,3.0423,3.121,524800.0],["2004-08-30",3.1632,3.1632,3.017,3.0479,369400.0],["2004-08-31",3.0226,3.1294,3.0226,3.0423,382000.0],["2004-09-01",3.0254,3.0901,2.986,3.0085,361800.0],["2004-09-02",2.9945,3.0479,2.9242,3.0226,569400.0],["2004-09-03",3.0226,3.0338,2.9692,2.972,291000.0],["2004-09-07",2.9692,3.1547,2.9579,3.0085,1188600.0],["2004-09-08",3.0226,3.0929,2.9551,2.9945,715600.0],["2004-09-09",3.0142,3.0142,2.9523,2.9804,440400.0],["2004-09-10",3.0057,3.0057,2.9382,2.9776,423000.0],["2004-09-13",3.0029,3.1632,2.9748,3.1576,1400000.0],["2004-09-14",3.2616,3.6046,3.2475,3.5568,5787800.0],["2004-09-15",3.4865,3.6243,3.3741,3.4162,2463400.0],["2004-09-16",3.4444,3.4528,3.3741,3.4444,762000.0],["2004-09-17",3.4837,3.5793,3.4275,3.5118,979200.0],["2004-09-20",3.5062,3.5062,3.3741,3.4528,770600.0],["2004-09-21",3.4022,3.4978,3.3797,3.4415,565600.0],["2004-09-22",3.3937,3.4303,3.2335,3.27,1482800.0],["2004-09-23",3.2194,3.3544,3.2194,3.2925,642000.0],["2004-09-24",3.2644,3.4893,3.2644,3.3881,1319400.0],["2004-09-27",3.1744,3.1913,2.9945,3.0732,2509400.0],["2004-09-28",3.0957,3.1829,2.927,3.0957,1126200.0],["2004-09-29",3.0507,3.1351,3.0367,3.1266,1346600.0],["2004-09-30",3.0957,3.1463,3.0367,3.0845,430600.0],["2004-10-01",3.1069,3.1407,2.9635,3.0845,493000.0],["2004-10-04",3.0282,3.1463,3.0254,3.1379,499600.0],["2004-10-05",3.0901,3.1407,3.017,3.0873,692000.0],["2004-10-06",3.1098,3.1632,3.0282,3.0423,294600.0],["2004-10-07",3.0507,3.0929,3.0198,3.0338,554200.0],["2004-10-08",3.0198,3.0648,2.9889,3.0142,535000.0],["2004-10-11",3.0001,3.0254,2.8595,2.9411,837400.0],["2004-10-12",2.8567,2.9804,2.8511,2.9411,469000.0],["2004-10-13",3.0057,3.0057,2.8904,2.9523,588000.0],["2004-10-14",2.9382,3.0535,2.9045,2.9467,721200.0],["2004-10-15",2.9186,2.9832,2.9017,2.9214,307200.0],["2004-10-18",2.9242,2.9804,2.9017,2.972,468000.0],["2004-10-19",3.0057,3.1632,2.9664,3.1238,1389200.0],["2004-10-20",3.1576,3.1829,3.0085,3.1491,864800.0],["2004-10-21",3.2054,3.2054,3.0648,3.0985,577200.0],["2004-10-22",3.076,3.1069,2.972,3.0029,469400.0],["2004-10-25",2.9832,3.0648,2.9129,2.9579,407200.0],["2004-10-26",3.0226,3.0226,2.8117,2.868,1201400.0],["2004-10-27",2.8539,2.9101,2.7864,2.882,599400.0],["2004-10-28",2.8623,2.9157,2.8539,2.8933,385600.0],["2004-10-29",2.9186,2.9186,2.8258,2.8708,496400.0],["2004-11-01",2.8286,2.9101,2.8258,2.8426,365200.0],["2004-11-02",2.8145,2.9664,2.8117,2.9495,1093200.0],["2004-11-03",2.9551,2.9917,2.8511,2.8539,496600.0],["2004-11-04",2.8258,2.8904,2.8173,2.8567,1222200.0],["2004-11-05",2.882,2.882,2.7977,2.8089,591200.0],["2004-11-08",2.8623,3.3459,2.8117,3.27,3438800.0],["2004-11-09",3.2785,3.4415,3.1182,3.3263,2854800.0],["2004-11-10",3.3909,3.3909,3.2335,3.3347,917400.0],["2004-11-11",3.3459,3.8577,3.3094,3.7255,6462000.0],["2004-11-12",3.8464,3.8999,3.5512,3.599,2531600.0],["2004-11-15",3.6946,3.6974,3.5428,3.5849,922200.0],["2004-11-16",3.5492,3.6167,3.4451,3.4676,684200.0],["2004-11-17",3.4901,4.0643,3.4619,3.735,4242600.0],["2004-11-18",3.8138,4.0671,3.7012,3.7744,2306800.0],["2004-11-19",3.7744,3.9404,3.6871,3.7012,1086400.0],["2004-11-22",3.825,3.825,3.6815,3.7715,637400.0],["2004-11-23",3.7997,3.8419,3.6167,3.7265,891200.0],["2004-11-24",3.6815,3.7575,3.6336,3.6899,423200.0],["2004-11-26",3.6224,3.8419,3.6224,3.7659,431000.0],["2004-11-29",3.825,3.9179,3.7293,3.7659,451000.0],["2004-11-30",3.673,3.7856,3.6674,3.7237,376600.0],["2004-12-01",3.7153,3.7659,3.6505,3.6505,573000.0],["2004-12-02",3.6111,3.6449,3.5239,3.5323,857200.0],["2004-12-03",3.4591,3.5154,3.4338,3.4788,647800.0],["2004-12-06",3.4225,3.6843,3.3944,3.5999,915400.0],["2004-12-07",3.6027,3.6364,3.476,3.5182,1873800.0],["2004-12-08",3.4788,3.5802,3.476,3.4873,2015600.0],["2004-12-09",3.4479,3.6027,3.4479,3.4985,374200.0],["2004-12-10",3.4845,3.5886,3.4845,3.5745,314400.0],["2004-12-13",3.5464,3.5745,3.4648,3.4901,385800.0],["2004-12-14",3.4985,3.5323,3.4845,3.5154,350400.0],["2004-12-15",3.5267,3.5886,3.4901,3.521,536400.0],["2004-12-16",3.5633,4.0952,3.5633,4.022,5235800.0],["2004-12-17",3.9939,4.0389,3.8363,3.9489,1846200.0],["2004-12-20",3.8701,4.0361,3.7659,3.8138,1045200.0],["2004-12-21",3.8138,3.9263,3.7518,3.8757,1668600.0],["2004-12-22",3.8982,4.2022,3.7659,4.129,3956600.0],["2004-12-23",4.16,4.1712,3.8841,3.9235,1211600.0],["2004-12-27",3.5464,3.6308,3.3775,3.4648,3504800.0],["2004-12-28",3.3916,3.4563,3.3747,3.4085,1318400.0],["2004-12-29",3.3803,3.4901,3.3775,3.4704,966600.0],["2004-12-30",3.4591,3.5464,3.4197,3.5126,764000.0],["2004-12-31",3.5042,3.5464,3.3916,3.4028,859200.0],["2005-01-03",3.521,3.521,3.3071,3.3747,1290000.0],["2005-01-04",3.3578,3.3888,3.0116,3.096,1631400.0],["2005-01-05",3.0904,3.1383,2.93,3.0032,1632600.0],["2005-01-06",2.9947,3.2058,2.9722,3.0341,723000.0],["2005-01-07",3.0651,3.1298,3.006,3.0932,463200.0],["2005-01-10",3.1523,3.1523,3.0398,3.1157,506000.0],["2005-01-11",3.082,3.1101,2.9975,3.0088,623400.0],["2005-01-12",2.9778,3.0904,2.9694,3.0088,395000.0],["2005-01-13",2.9975,3.096,2.9975,3.0566,197400.0],["2005-01-14",3.0932,3.2649,3.0257,3.2396,896200.0],["2005-01-18",3.2396,3.2734,3.1523,3.1523,809000.0],["2005-01-19",3.1692,3.2734,3.1608,3.2311,518800.0],["2005-01-20",3.2649,3.2649,3.1523,3.234,395600.0],["2005-01-21",3.2508,3.3353,3.1664,3.3156,639800.0],["2005-01-24",3.3381,3.3494,3.1833,3.2818,346800.0],["2005-01-25",3.2649,3.3043,3.1805,3.203,701200.0],["2005-01-26",3.158,3.2368,3.158,3.2086,462400.0],["2005-01-27",3.4788,3.6139,3.3353,3.4676,3473400.0],["2005-01-28",3.5239,3.5464,3.3212,3.3775,1321800.0],["2005-01-31",3.3494,3.4057,3.2931,3.3043,373000.0],["2005-02-01",3.2903,3.431,3.2368,3.3944,630600.0],["2005-02-02",3.3747,3.4057,3.3071,3.3071,388400.0],["2005-02-03",3.3071,3.3775,3.158,3.2086,382800.0],["2005-02-04",3.2086,3.2255,3.1664,3.1805,336400.0],["2005-02-07",3.1805,3.2058,3.0003,3.0679,988600.0],["2005-02-08",3.0623,3.0623,2.9131,2.9272,1282000.0],["2005-02-09",2.9103,2.9835,2.8737,2.8962,401000.0],["2005-02-10",2.9187,2.9441,2.8568,2.8709,375800.0],["2005-02-11",2.9497,2.9609,2.8624,2.9441,632200.0],["2005-02-14",2.9638,2.9778,2.8821,2.8934,293200.0],["2005-02-15",2.8942,2.9562,2.8661,2.8886,781400.0],["2005-02-16",2.8689,2.9027,2.8407,2.8661,459800.0],["2005-02-17",2.8491,2.8999,2.8322,2.8548,614000.0],["2005-02-18",2.821,2.8971,2.8125,2.8125,667200.0],["2005-02-22",2.8238,2.8463,2.5673,2.6491,1711800.0],["2005-02-23",2.6434,2.7252,2.573,2.6772,745600.0],["2005-02-24",2.6772,2.7054,2.6293,2.6772,544400.0],["2005-02-25",2.6772,2.7843,2.6462,2.7843,590800.0],["2005-02-28",2.7759,2.7928,2.6913,2.7392,661600.0],["2005-03-01",2.759,2.9731,2.759,2.8576,1022000.0],["2005-03-02",2.8604,2.9224,2.8492,2.8802,614200.0],["2005-03-03",2.8999,2.8999,2.8012,2.8012,354400.0],["2005-03-04",2.7984,2.8322,2.697,2.759,555600.0],["2005-03-07",2.7082,2.759,2.6688,2.7054,270600.0],["2005-03-08",2.666,2.7364,2.666,2.7308,197600.0],["2005-03-09",2.7167,2.7167,2.635,2.6547,317600.0],["2005-03-10",2.6744,2.6772,2.5927,2.6209,335000.0],["2005-03-11",2.6012,2.635,2.4969,2.5786,290600.0],["2005-03-14",2.5363,2.5927,2.4518,2.4687,620400.0],["2005-03-15",2.449,2.5194,2.3982,2.4095,542600.0],["2005-03-16",2.3898,2.5702,2.3898,2.4631,947200.0],["2005-03-17",2.4687,2.5448,2.4095,2.5222,506400.0],["2005-03-18",2.5702,2.5702,2.4433,2.4518,368000.0],["2005-03-21",2.418,2.4912,2.3813,2.3926,393000.0],["2005-03-22",2.387,2.4208,2.3137,2.3278,432400.0],["2005-03-23",2.3306,2.4095,2.2545,2.2714,537800.0],["2005-03-24",2.2602,2.3024,2.2404,2.2573,406800.0],["2005-03-28",2.2292,2.3785,2.077,2.0967,2631200.0],["2005-03-29",2.077,2.1643,2.077,2.1615,1067800.0],["2005-03-30",2.1587,2.2151,2.1277,2.2151,570000.0],["2005-03-31",2.1925,2.2348,2.1672,2.2151,213800.0],["2005-04-01",2.2404,2.2573,2.1643,2.2461,396400.0],["2005-04-04",2.2517,2.2799,2.2179,2.2686,509600.0],["2005-04-05",2.2489,2.2799,2.1756,2.232,414000.0],["2005-04-06",2.2207,2.2461,2.1841,2.2207,183000.0],["2005-04-07",2.2432,2.2432,2.1869,2.2348,287200.0],["2005-04-08",2.2122,2.3362,2.1784,2.3137,710800.0],["2005-04-11",2.2912,2.3362,2.2404,2.2742,311000.0],["2005-04-12",2.2573,2.2827,2.2235,2.2461,1153800.0],["2005-04-13",2.2235,2.2461,2.2066,2.2066,308800.0],["2005-04-14",2.1925,2.2179,2.1277,2.1418,635400.0],["2005-04-15",2.1643,2.1672,2.0009,2.0122,952400.0],["2005-04-18",2.0093,2.0291,2.0009,2.0009,282600.0],["2005-04-19",2.0037,2.0488,1.9445,1.9755,637400.0],["2005-04-20",2.0009,2.0291,1.9586,1.9868,530200.0],["2005-04-21",1.9896,2.015,1.9389,1.9896,548200.0],["2005-04-22",1.9727,2.0037,1.9333,1.9868,332400.0],["2005-04-25",1.9586,1.9924,1.9417,1.9586,333600.0],["2005-04-26",1.9445,1.9896,1.9304,1.9614,188800.0],["2005-04-27",1.9614,2.0009,1.953,1.9586,151800.0],["2005-04-28",1.9558,1.9586,1.922,1.922,308400.0],["2005-04-29",1.9304,1.9361,1.8797,1.9361,273800.0],["2005-05-02",1.9304,1.9389,1.8684,1.9135,320600.0],["2005-05-03",1.9248,1.9248,1.8825,1.9023,409600.0],["2005-05-04",1.891,1.9079,1.8769,1.9023,459800.0],["2005-05-05",1.9135,1.9135,1.8825,1.8938,528600.0],["2005-05-06",1.8882,1.9163,1.8882,1.8938,189000.0],["2005-05-09",1.8797,1.9417,1.8233,1.9192,265200.0],["2005-05-10",1.9276,1.9276,1.8628,1.8853,306200.0],["2005-05-11",1.8713,1.8741,1.8093,1.8318,192800.0],["2005-05-12",1.8713,1.8825,1.736,1.7473,280200.0],["2005-05-13",1.798,1.8403,1.7473,1.8177,275600.0],["2005-05-16",1.8008,1.8431,1.7473,1.7585,226800.0],["2005-05-17",1.7537,1.8102,1.7424,1.7735,180000.0],["2005-05-18",1.7933,1.7933,1.7227,1.7904,167000.0],["2005-05-19",1.7933,1.8187,1.7396,1.7453,181800.0],["2005-05-20",1.7001,1.7509,1.6972,1.7085,314400.0],["2005-05-23",1.6972,1.7085,1.6521,1.6803,350200.0],["2005-05-24",1.6521,1.6888,1.6238,1.6238,278200.0],["2005-05-25",1.6238,1.7368,1.6153,1.7001,852400.0],["2005-05-26",1.7255,1.9401,1.6831,1.8639,1347200.0],["2005-05-27",1.8865,1.9994,1.8102,1.909,662000.0],["2005-05-31",1.9316,1.9486,1.8102,1.8328,372600.0],["2005-06-01",1.7989,1.8497,1.6521,1.7791,308200.0],["2005-06-02",1.7396,1.7961,1.7396,1.7565,161200.0],["2005-06-03",1.7622,1.7622,1.6831,1.6944,335600.0],["2005-06-06",1.7001,1.7114,1.5843,1.5843,583800.0],["2005-06-07",1.5815,1.6859,1.5815,1.6323,792600.0],["2005-06-08",1.6238,1.6605,1.6041,1.6153,404200.0],["2005-06-09",1.6182,1.6238,1.5843,1.5956,503600.0],["2005-06-10",1.5956,1.6379,1.5928,1.6097,475800.0],["2005-06-13",1.6323,1.6662,1.5702,1.5928,452800.0],["2005-06-14",1.6295,1.6295,1.5786,1.5928,279000.0],["2005-06-15",1.5928,1.6859,1.5673,1.6238,423200.0],["2005-06-16",1.6379,1.6521,1.5956,1.6464,294200.0],["2005-06-17",1.6718,1.8159,1.6351,1.7876,1076000.0],["2005-06-20",1.7989,1.7989,1.6972,1.7029,282000.0],["2005-06-21",1.6944,1.7311,1.6747,1.7114,305200.0],["2005-06-22",1.734,1.7368,1.6803,1.7029,285400.0],["2005-06-23",1.6972,1.7085,1.6492,1.6549,390400.0],["2005-06-24",1.6436,1.6944,1.6379,1.6803,1034000.0],["2005-06-27",1.6775,1.7198,1.6436,1.6436,317600.0],["2005-06-28",1.6408,1.7057,1.6266,1.6747,263000.0],["2005-06-29",1.7085,1.7085,1.6408,1.6803,292200.0],["2005-06-30",1.6295,1.7198,1.6295,1.7085,204800.0],["2005-07-01",1.7142,1.7283,1.6662,1.6916,146800.0],["2005-07-05",1.6944,1.7198,1.6549,1.6859,125600.0],["2005-07-06",1.6662,1.6916,1.6549,1.6549,118000.0],["2005-07-07",1.6379,1.6831,1.6379,1.6521,107600.0],["2005-07-08",1.6464,1.6775,1.6379,1.6747,201400.0],["2005-07-11",1.6521,1.7396,1.6521,1.717,270600.0],["2005-07-12",1.7114,1.7114,1.6831,1.6888,203600.0],["2005-07-13",1.6859,1.7001,1.6775,1.6972,131600.0],["2005-07-14",1.6916,1.9203,1.6859,1.7622,1247600.0],["2005-07-15",1.7933,1.8074,1.6972,1.7396,268600.0],["2005-07-18",1.7114,1.7735,1.7114,1.7283,167400.0],["2005-07-19",1.7453,1.861,1.7453,1.8017,278000.0],["2005-07-20",1.7594,1.8017,1.7537,1.7791,168200.0],["2005-07-21",1.765,1.7848,1.7311,1.7481,150800.0],["2005-07-22",1.7622,1.765,1.7114,1.717,136600.0],["2005-07-25",1.717,1.7424,1.7085,1.7227,216800.0],["2005-07-26",1.7227,1.7763,1.7114,1.7424,187400.0],["2005-07-27",1.7453,1.7509,1.7029,1.7029,183200.0],["2005-07-28",1.7368,1.8243,1.7368,1.7904,513400.0],["2005-07-29",1.7791,1.8554,1.765,1.7876,296400.0],["2005-08-01",1.7848,1.8836,1.765,1.8187,625600.0],["2005-08-02",1.8102,1.9062,1.8102,1.8667,540800.0],["2005-08-03",1.8639,1.8808,1.7735,1.7904,422800.0],["2005-08-04",1.7848,1.7904,1.7678,1.7735,269200.0],["2005-08-05",1.7707,1.7707,1.6916,1.7029,413600.0],["2005-08-08",1.6859,1.7622,1.6803,1.7227,233200.0],["2005-08-09",1.7198,1.7791,1.7085,1.765,221200.0],["2005-08-10",1.7707,1.7791,1.7227,1.7481,198800.0],["2005-08-11",1.7481,1.7565,1.6831,1.7114,444200.0],["2005-08-12",1.7057,1.7114,1.6888,1.7029,264400.0],["2005-08-15",1.6944,1.7227,1.6718,1.6944,313000.0],["2005-08-16",1.6868,1.7094,1.6698,1.6755,224400.0],["2005-08-17",1.6528,1.6924,1.6528,1.6783,128800.0],["2005-08-18",1.6755,1.7038,1.6755,1.6924,86600.0],["2005-08-19",1.6953,1.7292,1.6783,1.7123,138800.0],["2005-08-22",1.7264,1.749,1.6924,1.749,389200.0],["2005-08-23",1.7547,1.8056,1.7236,1.8,374800.0],["2005-08-24",1.7972,1.8283,1.7717,1.8113,400600.0],["2005-08-25",1.8113,1.8679,1.7972,1.8396,251000.0],["2005-08-26",1.8396,1.9358,1.8198,1.899,377000.0],["2005-08-29",1.9217,1.9811,1.9104,1.9556,442000.0],["2005-08-30",1.967,1.9783,1.9245,1.9528,201000.0],["2005-08-31",1.9839,1.9839,1.9104,1.9415,410800.0],["2005-09-01",1.8707,1.9641,1.8707,1.9132,160200.0],["2005-09-02",1.9245,1.95,1.8934,1.9217,98000.0],["2005-09-06",1.9273,1.9273,1.8453,1.8453,208400.0],["2005-09-07",1.9075,1.9075,1.7745,1.8283,297800.0],["2005-09-08",1.8226,1.8424,1.8113,1.8255,121000.0],["2005-09-09",1.899,1.9189,1.8255,1.9075,287400.0],["2005-09-12",1.9387,1.9556,1.8821,1.95,234600.0],["2005-09-13",1.9641,1.9641,1.8764,1.933,331000.0],["2005-09-14",1.9387,1.9613,1.9189,1.9189,313600.0],["2005-09-15",1.9245,1.9472,1.8707,1.899,183600.0],["2005-09-16",1.8962,1.9358,1.8764,1.9245,353600.0],["2005-09-19",1.916,1.9245,1.8509,1.8679,221000.0],["2005-09-20",1.8679,1.9839,1.8679,1.9245,241400.0],["2005-09-21",1.9075,1.9075,1.8821,1.8849,164600.0],["2005-09-22",1.8792,1.95,1.8736,1.8906,113000.0],["2005-09-23",1.8821,1.9387,1.8707,1.9387,108200.0],["2005-09-26",1.9528,1.9726,1.8056,1.8283,452800.0],["2005-09-27",1.8283,1.8594,1.7745,1.7943,135600.0],["2005-09-28",1.7745,1.8396,1.7745,1.7972,80000.0],["2005-09-29",1.7887,1.8707,1.7887,1.8056,64200.0],["2005-09-30",1.7915,1.8679,1.783,1.783,107600.0],["2005-10-03",1.783,1.8651,1.783,1.8651,73800.0],["2005-10-04",1.8396,1.8679,1.7915,1.8141,68000.0],["2005-10-05",1.8085,1.967,1.7972,1.8396,560200.0],["2005-10-06",1.7972,1.8198,1.7689,1.7689,219000.0],["2005-10-07",1.7689,1.8594,1.7689,1.8396,124800.0],["2005-10-10",1.8821,1.8821,1.8085,1.8566,79000.0],["2005-10-11",1.8113,1.9472,1.7915,1.8707,256800.0],["2005-10-12",1.8679,1.8962,1.8424,1.8821,212600.0],["2005-10-13",1.8877,1.8877,1.817,1.8339,155000.0],["2005-10-14",1.8622,1.8934,1.8453,1.8792,245200.0],["2005-10-17",1.8679,1.9104,1.8424,1.8764,195200.0],["2005-10-18",1.916,1.9387,1.8396,1.8622,185000.0],["2005-10-19",1.8255,1.8311,1.7972,1.8056,117000.0],["2005-10-20",1.7972,1.899,1.7972,1.8,90600.0],["2005-10-21",1.8113,1.8481,1.7745,1.783,85400.0],["2005-10-24",1.783,1.8,1.749,1.7547,89400.0],["2005-10-25",1.7462,1.7858,1.7292,1.7519,80200.0],["2005-10-26",1.7406,1.7547,1.7094,1.7207,138400.0],["2005-10-27",1.6868,1.7179,1.6613,1.7009,114000.0],["2005-10-28",1.7377,1.766,1.6981,1.7094,93600.0],["2005-10-31",1.7094,1.7547,1.7066,1.7292,43600.0],["2005-11-01",1.7264,1.7292,1.6924,1.6924,63400.0],["2005-11-02",1.6556,1.6811,1.6556,1.6613,168200.0],["2005-11-03",1.6613,1.6811,1.6556,1.6585,80400.0],["2005-11-04",1.6698,1.7207,1.6528,1.6896,132600.0],["2005-11-07",1.6981,1.6981,1.65,1.6839,119800.0],["2005-11-08",1.6839,1.7321,1.6698,1.6811,187800.0],["2005-11-09",1.6783,1.6783,1.6415,1.6415,198200.0],["2005-11-10",1.6783,1.6783,1.6415,1.6443,107600.0],["2005-11-11",1.6641,1.6641,1.6273,1.6273,120000.0],["2005-11-14",1.6273,1.6924,1.6273,1.6726,208800.0],["2005-11-15",1.6792,1.7444,1.6792,1.7444,230400.0],["2005-11-16",1.7501,1.8295,1.7501,1.7898,204400.0],["2005-11-17",1.7813,1.8238,1.7387,1.7983,118600.0],["2005-11-18",1.7983,1.8096,1.7869,1.7898,62200.0],["2005-11-21",1.7756,1.8011,1.699,1.7104,156400.0],["2005-11-22",1.7047,1.7813,1.7018,1.7245,107800.0],["2005-11-23",1.7047,1.838,1.7047,1.804,159000.0],["2005-11-25",1.8323,1.8522,1.8011,1.838,67800.0],["2005-11-28",1.821,1.8238,1.7416,1.7841,116200.0],["2005-11-29",1.7784,1.7954,1.7444,1.7756,97800.0],["2005-11-30",1.7699,1.7983,1.7614,1.7756,322000.0],["2005-12-01",1.7614,1.838,1.7586,1.7983,89000.0],["2005-12-02",1.7756,1.8295,1.7756,1.7954,84600.0],["2005-12-05",1.7728,1.8125,1.7728,1.7898,148400.0],["2005-12-06",1.7728,1.8976,1.7728,1.838,260800.0],["2005-12-07",1.8295,1.889,1.8295,1.855,116200.0],["2005-12-08",1.872,1.889,1.8578,1.8664,128600.0],["2005-12-09",1.855,1.8834,1.8323,1.8607,178400.0],["2005-12-12",1.8805,1.9429,1.855,1.9231,231800.0],["2005-12-13",1.9401,1.9401,1.8805,1.9089,227600.0],["2005-12-14",1.8862,1.9344,1.821,1.8323,137800.0],["2005-12-15",1.8408,1.9231,1.8408,1.8493,128600.0],["2005-12-16",1.8635,1.9174,1.8437,1.8437,148000.0],["2005-12-19",1.8664,1.8919,1.7898,1.8125,149200.0],["2005-12-20",1.8153,1.8607,1.7954,1.8522,159000.0],["2005-12-21",1.8437,1.8947,1.8181,1.8522,156000.0],["2005-12-22",1.8323,1.8692,1.8153,1.8266,155600.0],["2005-12-23",1.8408,1.8578,1.821,1.838,121400.0],["2005-12-27",1.8777,1.8805,1.8125,1.8238,300400.0],["2005-12-28",2.1018,2.1103,1.889,1.9231,1809400.0],["2005-12-29",1.9146,1.9656,1.889,1.9146,358600.0],["2005-12-30",1.889,1.9458,1.8437,1.9259,384200.0],["2006-01-03",1.96,1.9855,1.9429,1.9826,375000.0],["2006-01-04",1.9855,2.0224,1.9571,1.9656,273000.0],["2006-01-05",1.9883,1.9883,1.9429,1.9571,202000.0],["2006-01-06",1.9429,1.9628,1.9146,1.9146,219000.0],["2006-01-09",1.9373,1.9798,1.9004,1.9288,268800.0],["2006-01-10",1.9486,1.977,1.9146,1.9543,326600.0],["2006-01-11",1.9344,1.9628,1.9288,1.9401,315000.0],["2006-01-12",1.9288,1.9429,1.9061,1.9288,258200.0],["2006-01-13",1.9571,1.9571,1.9288,1.9401,129600.0],["2006-01-17",1.9344,1.9741,1.9288,1.9713,210000.0],["2006-01-18",1.9826,1.9826,1.9288,1.9628,151400.0],["2006-01-19",1.9514,1.9656,1.9514,1.9571,78800.0],["2006-01-20",1.9571,1.9685,1.9571,1.96,133600.0],["2006-01-23",1.9713,1.977,1.9486,1.96,125400.0],["2006-01-24",1.9514,1.9685,1.9486,1.9628,152600.0],["2006-01-25",1.9543,1.9656,1.9373,1.9486,88000.0],["2006-01-26",1.9401,1.9429,1.9316,1.9344,46400.0],["2006-01-27",1.9202,1.9401,1.9117,1.9202,140800.0],["2006-01-30",1.9288,1.9288,1.9061,1.9231,93600.0],["2006-01-31",1.9288,1.9713,1.9032,1.9571,168200.0],["2006-02-01",1.9458,1.9798,1.9401,1.9713,150400.0],["2006-02-02",1.9344,1.9685,1.9146,1.9486,191600.0],["2006-02-03",1.9316,1.9628,1.9117,1.9514,102000.0],["2006-02-06",1.9429,1.9571,1.9259,1.9288,92000.0],["2006-02-07",1.9288,1.9429,1.8862,1.889,166800.0],["2006-02-08",1.8976,1.9089,1.8607,1.8862,97000.0],["2006-02-09",1.8749,1.8976,1.8749,1.8749,34000.0],["2006-02-10",1.8834,1.8834,1.8465,1.8635,79000.0],["2006-02-13",1.8493,1.8664,1.7954,1.8352,212400.0],["2006-02-14",1.8218,1.8445,1.782,1.819,116400.0],["2006-02-15",1.8161,1.8332,1.782,1.7991,151800.0],["2006-02-16",1.8133,1.819,1.7934,1.7934,40000.0],["2006-02-17",1.819,1.8218,1.7877,1.7905,86000.0],["2006-02-21",1.7905,1.8133,1.7394,1.7479,115800.0],["2006-02-22",1.7479,1.7706,1.7365,1.7394,94400.0],["2006-02-23",1.7422,1.7678,1.728,1.7536,118200.0],["2006-02-24",1.7621,1.8502,1.7621,1.7962,181200.0],["2006-02-27",1.819,1.8388,1.7991,1.8275,88600.0],["2006-02-28",1.819,1.8218,1.7905,1.819,81800.0],["2006-03-01",1.8076,1.8303,1.7394,1.8047,80800.0],["2006-03-02",1.8076,1.8104,1.728,1.7621,72600.0],["2006-03-03",1.7451,1.7621,1.7337,1.7621,96000.0],["2006-03-06",1.7536,1.7934,1.7252,1.765,71400.0],["2006-03-07",1.7593,1.7905,1.7138,1.7593,132800.0],["2006-03-08",1.7507,1.782,1.7479,1.7593,49800.0],["2006-03-09",1.7507,1.7763,1.7451,1.7479,58800.0],["2006-03-10",1.7394,1.7507,1.7195,1.7365,66200.0],["2006-03-13",1.728,1.7507,1.7195,1.7252,87600.0],["2006-03-14",1.7195,1.7735,1.7195,1.7621,343800.0],["2006-03-15",1.7735,1.7763,1.7337,1.7564,56200.0],["2006-03-16",1.7479,1.7564,1.7337,1.7394,76600.0],["2006-03-17",1.7308,1.7763,1.7308,1.7621,61200.0],["2006-03-20",1.7536,1.836,1.7394,1.7991,182400.0],["2006-03-21",1.8275,1.8332,1.7763,1.8275,310400.0],["2006-03-22",1.836,1.8417,1.8019,1.8303,118600.0],["2006-03-23",1.819,1.8388,1.8161,1.8388,145600.0],["2006-03-24",1.8332,1.8332,1.7934,1.7934,148600.0],["2006-03-27",2.0605,2.2367,1.9667,2.2367,3820600.0],["2006-03-28",2.2453,2.2453,2.1231,2.1685,1522000.0],["2006-03-29",2.1685,2.1714,2.1231,2.1543,1014400.0],["2006-03-30",2.1543,2.1742,2.089,2.1316,545000.0],["2006-03-31",2.1316,2.1316,2.0293,2.0662,393000.0],["2006-04-03",2.0861,2.1032,2.0435,2.0946,253600.0],["2006-04-04",2.1145,2.2026,2.0634,2.1941,462400.0],["2006-04-05",2.1089,2.1998,2.0776,2.1515,490600.0],["2006-04-06",2.1628,2.1856,2.1259,2.1259,277600.0],["2006-04-07",2.1344,2.1572,2.1003,2.1117,124200.0],["2006-04-10",2.0946,2.1089,1.9326,1.9753,761200.0],["2006-04-11",1.9611,1.9838,1.9326,1.9667,389000.0],["2006-04-12",1.9582,1.9952,1.9412,1.9781,173200.0],["2006-04-13",1.998,1.998,1.927,1.9866,123000.0],["2006-04-17",1.9781,1.9895,1.9355,1.9611,197600.0],["2006-04-18",1.9468,1.9781,1.9241,1.9611,201200.0],["2006-04-19",1.9554,1.9866,1.9383,1.9753,184000.0],["2006-04-20",1.9639,1.9895,1.9468,1.9724,76400.0],["2006-04-21",1.9639,2.0605,1.9383,1.9895,255000.0],["2006-04-24",1.998,2.0719,1.9611,2.0435,168400.0],["2006-04-25",2.052,2.0549,1.998,2.0094,103200.0],["2006-04-26",2.0179,2.1884,1.9838,2.1174,395600.0],["2006-04-27",2.1117,2.1998,1.9753,2.089,439600.0],["2006-04-28",2.0804,2.1231,2.0378,2.0861,89800.0],["2006-05-01",2.0776,2.1259,2.035,2.0577,105000.0],["2006-05-02",2.052,2.0918,2.0435,2.0548,84800.0],["2006-05-03",2.0605,2.0719,1.9952,2.052,151600.0],["2006-05-04",2.0236,2.0605,2.0094,2.0378,76400.0],["2006-05-05",2.0321,2.0662,1.9923,2.052,185000.0],["2006-05-08",2.0435,2.0804,2.035,2.0492,108400.0],["2006-05-09",2.0406,2.1032,2.0406,2.0747,218200.0],["2006-05-10",2.0975,2.1287,2.0605,2.1088,247600.0],["2006-05-11",2.1316,2.1316,2.0577,2.0719,206000.0],["2006-05-12",2.0747,2.0747,2.0037,2.0065,145000.0],["2006-05-15",1.9611,2.052,1.9611,2.0321,92000.0],["2006-05-16",2.0406,2.0406,2.0008,2.0065,55800.0],["2006-05-17",2.0037,2.0207,1.8616,1.9781,280400.0],["2006-05-18",1.9639,2.0435,1.9468,2.0406,163400.0],["2006-05-19",2.0406,2.0463,1.9895,1.9952,93600.0],["2006-05-22",1.9895,2.0378,1.9412,1.9667,98600.0],["2006-05-23",1.9761,2.0075,1.9534,1.9619,63800.0],["2006-05-24",1.9761,1.9847,1.9363,1.9648,106200.0],["2006-05-25",1.9676,1.9847,1.9277,1.9277,157000.0],["2006-05-26",1.942,1.9648,1.9306,1.9448,164400.0],["2006-05-30",1.9306,1.9818,1.9106,1.9619,100600.0],["2006-05-31",1.9591,2.0103,1.9363,1.9932,209800.0],["2006-06-01",2.0018,2.0217,1.9733,1.9932,61600.0],["2006-06-02",2.0217,2.073,2.0132,2.0473,129200.0],["2006-06-05",2.0587,2.0644,1.9847,2.0018,99400.0],["2006-06-06",1.9932,2.0189,1.9477,1.9591,153600.0],["2006-06-07",1.9676,2.016,1.9648,2.0075,101200.0],["2006-06-08",2.0075,2.0302,1.9534,1.9562,122000.0],["2006-06-09",1.9676,1.9847,1.9534,1.9704,59800.0],["2006-06-12",2.0046,2.016,1.979,1.9875,94400.0],["2006-06-13",1.9875,1.9932,1.9505,1.9505,153600.0],["2006-06-14",1.9505,1.9875,1.9363,1.942,100200.0],["2006-06-15",1.9562,1.9904,1.9477,1.9847,103600.0],["2006-06-16",1.9875,1.9932,1.9505,1.9932,165400.0],["2006-06-19",2.0046,2.0046,1.9534,1.9591,100000.0],["2006-06-20",1.9619,1.979,1.9591,1.9676,54200.0],["2006-06-21",1.9648,1.979,1.9505,1.9505,120400.0],["2006-06-22",1.9619,1.9676,1.9477,1.9591,46600.0],["2006-06-23",1.9477,1.9704,1.9448,1.9505,102600.0],["2006-06-26",1.9448,1.979,1.8822,1.9021,140800.0],["2006-06-27",1.8936,1.9277,1.8936,1.9277,38400.0],["2006-06-28",1.9249,1.9363,1.8879,1.9135,69000.0],["2006-06-29",1.9249,1.942,1.9135,1.942,71600.0],["2006-06-30",1.9363,1.9648,1.9249,1.9562,211200.0],["2006-07-03",1.9591,1.979,1.942,1.9648,210200.0],["2006-07-05",1.9648,1.9875,1.9448,1.9847,114000.0],["2006-07-06",1.9932,1.9932,1.9847,1.9932,128600.0],["2006-07-07",1.9989,2.0046,1.9932,1.9961,68400.0],["2006-07-10",1.9932,2.0217,1.9847,1.9932,126000.0],["2006-07-11",1.9932,2.0473,1.9932,2.0416,83200.0],["2006-07-12",2.0331,2.09,2.0217,2.0815,136000.0],["2006-07-13",2.0673,2.0786,2.0644,2.0644,78000.0],["2006-07-14",2.0388,2.0616,2.0189,2.053,66200.0],["2006-07-17",2.0416,2.0587,2.0302,2.0302,80400.0],["2006-07-18",2.0245,2.0473,2.0018,2.0302,63800.0],["2006-07-19",2.0217,2.1185,2.0217,2.0843,135200.0],["2006-07-20",2.0843,2.1185,2.0843,2.1043,53200.0],["2006-07-21",2.1043,2.1584,2.0786,2.1071,317400.0],["2006-07-24",2.1128,2.1299,2.0644,2.0701,222400.0],["2006-07-25",2.0644,2.0786,2.0359,2.0673,68000.0],["2006-07-26",2.053,2.073,2.0217,2.0502,79200.0],["2006-07-27",2.0559,2.0559,2.0274,2.0388,97000.0],["2006-07-28",2.0245,2.0673,1.979,1.979,196800.0],["2006-07-31",1.9648,1.9875,1.7911,1.9334,409600.0],["2006-08-01",1.9448,1.9676,1.9021,1.9334,89600.0],["2006-08-02",1.9277,1.9534,1.9078,1.942,111200.0],["2006-08-03",1.942,1.9477,1.8708,1.8936,99000.0],["2006-08-04",1.9135,1.9534,1.9078,1.9306,61200.0],["2006-08-07",1.9363,1.9363,1.8736,1.885,130000.0],["2006-08-08",1.885,1.905,1.8565,1.8822,105600.0],["2006-08-09",1.885,1.9363,1.8793,1.8964,62400.0],["2006-08-10",1.8936,1.9277,1.885,1.8907,83400.0],["2006-08-11",1.8822,1.9135,1.8793,1.8964,62800.0],["2006-08-14",1.8964,1.9192,1.885,1.9106,82800.0],["2006-08-15",1.9163,1.9277,1.8822,1.8822,49600.0],["2006-08-16",1.9078,1.942,1.9078,1.9078,64800.0],["2006-08-17",1.8936,2.0046,1.8936,1.9676,154800.0],["2006-08-18",1.9562,1.9704,1.9163,1.9277,104600.0],["2006-08-21",1.9192,1.9733,1.9021,1.9619,69400.0],["2006-08-22",1.9456,1.9884,1.9428,1.9799,144600.0],["2006-08-23",1.9799,1.9941,1.9656,1.9827,130200.0],["2006-08-24",1.9742,1.9941,1.9713,1.977,68600.0],["2006-08-25",1.9685,2.0113,1.9685,1.997,79200.0],["2006-08-28",1.997,2.0284,1.997,2.017,105400.0],["2006-08-29",2.017,2.0341,1.9913,2.017,65000.0],["2006-08-30",1.9941,2.0369,1.8743,2.0227,153400.0],["2006-08-31",2.0198,2.0284,1.9827,2.0284,55200.0],["2006-09-01",2.0084,2.0312,1.9884,2.0227,30600.0],["2006-09-05",2.0227,2.0284,1.9057,1.9713,257600.0],["2006-09-06",1.9628,2.0141,1.9314,2.0056,88000.0],["2006-09-07",1.997,1.9998,1.9685,1.9713,52800.0],["2006-09-08",1.9685,1.9713,1.9342,1.9399,44800.0],["2006-09-11",1.9342,1.977,1.9285,1.9371,43600.0],["2006-09-12",1.9314,1.9628,1.9285,1.9571,38000.0],["2006-09-13",1.9371,1.9599,1.9257,1.9428,49400.0],["2006-09-14",1.9285,2.0084,1.92,1.9656,68000.0],["2006-09-15",1.9685,1.9742,1.9542,1.9542,69600.0],["2006-09-18",1.9513,1.9656,1.9028,1.9599,74800.0],["2006-09-19",1.9399,1.9656,1.9257,1.9257,76200.0],["2006-09-20",1.9456,1.9542,1.9143,1.9228,59600.0],["2006-09-21",1.9228,1.9342,1.8715,1.8914,81000.0],["2006-09-22",1.8686,1.9257,1.8686,1.9,80800.0],["2006-09-25",1.9257,1.9371,1.8857,1.9028,58600.0],["2006-09-26",1.9314,1.9342,1.8772,1.8943,84600.0],["2006-09-27",1.9028,1.9114,1.8772,1.8886,55800.0],["2006-09-28",1.88,1.9114,1.8544,1.8914,188600.0],["2006-09-29",1.9,1.9428,1.8886,1.8914,41800.0],["2006-10-02",1.8971,1.9,1.8629,1.8743,72800.0],["2006-10-03",1.8743,1.9028,1.8629,1.8629,71400.0],["2006-10-04",1.8629,1.9086,1.8629,1.8971,94000.0],["2006-10-05",1.8829,1.9114,1.8772,1.8914,54600.0],["2006-10-06",1.9028,1.9114,1.8914,1.9086,21600.0],["2006-10-09",1.9057,1.9856,1.8971,1.9,60200.0],["2006-10-10",1.8914,1.8914,1.8629,1.8772,63200.0],["2006-10-11",1.8686,1.8715,1.7802,1.7916,196400.0],["2006-10-12",1.783,1.7973,1.7574,1.7745,111000.0],["2006-10-13",1.783,1.9599,1.7516,1.8857,233600.0],["2006-10-16",1.8715,1.9371,1.8572,1.9057,86600.0],["2006-10-17",1.92,1.9342,1.8857,1.9028,62000.0],["2006-10-18",1.9028,1.9542,1.8886,1.9399,59600.0],["2006-10-19",1.9314,1.9542,1.9,1.9228,66000.0],["2006-10-20",1.9399,1.9713,1.9228,1.9685,94800.0],["2006-10-23",1.9599,1.9884,1.9314,1.9599,70400.0],["2006-10-24",1.9314,1.9913,1.9314,1.9827,59200.0],["2006-10-25",1.9485,1.9799,1.9399,1.9685,71200.0],["2006-10-26",1.9542,1.9685,1.8971,1.9057,160400.0],["2006-10-27",1.9143,1.9542,1.9057,1.9057,45800.0],["2006-10-30",1.8971,1.9485,1.8971,1.9086,27600.0],["2006-10-31",1.9171,1.9685,1.8601,1.9628,68600.0],["2006-11-01",1.9428,1.9656,1.9428,1.9571,30600.0],["2006-11-02",1.9428,1.9742,1.9428,1.9571,34200.0],["2006-11-03",1.9742,1.9998,1.9628,1.9827,187600.0],["2006-11-06",1.9685,2.0683,1.9628,2.0284,107800.0],["2006-11-07",2.0113,2.0854,2.0113,2.0854,191800.0],["2006-11-08",2.0541,2.1396,2.0541,2.1396,193800.0],["2006-11-09",2.1396,2.2224,2.0911,2.1938,454800.0],["2006-11-10",2.2024,2.3935,2.191,2.365,558800.0],["2006-11-13",2.365,2.4107,2.3165,2.3992,228200.0],["2006-11-14",2.3821,2.4021,2.3365,2.3536,162800.0],["2006-11-15",2.3422,2.3422,2.2595,2.2994,312600.0],["2006-11-16",2.2937,2.3051,2.1967,2.1967,253600.0],["2006-11-17",2.1881,2.2823,2.1796,2.2366,187600.0],["2006-11-20",2.3518,2.3518,2.1746,2.2718,217000.0],["2006-11-21",2.2832,2.2918,2.2575,2.2861,216800.0],["2006-11-22",2.2804,2.2918,2.2661,2.2689,79600.0],["2006-11-24",2.2746,2.2775,2.2518,2.2661,32400.0],["2006-11-27",2.2575,2.2975,2.2546,2.2889,72800.0],["2006-11-28",2.2975,2.2975,2.2575,2.2604,72400.0],["2006-11-29",2.2632,2.3575,2.2632,2.3489,112200.0],["2006-11-30",2.3432,2.3718,2.3404,2.3718,41800.0],["2006-12-01",2.3689,2.3689,2.2632,2.2746,59600.0],["2006-12-04",2.2661,2.3689,2.2632,2.3375,44600.0],["2006-12-05",2.3289,2.3346,2.2718,2.2889,52800.0],["2006-12-06",2.2861,2.3004,2.2604,2.2746,36000.0],["2006-12-07",2.2604,2.3089,2.2604,2.2804,109400.0],["2006-12-08",2.2946,2.3518,2.2775,2.3175,52400.0],["2006-12-11",2.3146,2.3318,2.2861,2.3232,110400.0],["2006-12-12",2.3261,2.3261,2.2861,2.2918,34000.0],["2006-12-13",2.2918,2.3518,2.2918,2.3518,89600.0],["2006-12-14",2.3604,2.4547,2.3461,2.4089,198400.0],["2006-12-15",2.4232,2.5318,2.4232,2.5032,164400.0],["2006-12-18",2.5032,2.5232,2.4175,2.4347,146600.0],["2006-12-19",2.4032,2.4318,2.3575,2.4118,106400.0],["2006-12-20",2.4204,2.4289,2.3661,2.4175,70800.0],["2006-12-21",2.4089,2.4147,2.3718,2.3747,61800.0],["2006-12-22",2.3689,2.5004,2.3689,2.5004,375600.0],["2006-12-26",2.5547,2.5547,2.4947,2.5147,186800.0],["2006-12-27",2.4918,2.4947,2.4032,2.4947,119000.0],["2006-12-28",2.4718,2.4975,2.4461,2.469,191800.0],["2006-12-29",2.4604,2.4718,2.4004,2.4518,115200.0],["2007-01-03",2.6175,2.629,2.3718,2.4204,446000.0],["2007-01-04",2.4261,2.569,2.3718,2.5661,241000.0],["2007-01-05",2.5718,2.5718,2.4861,2.5433,132000.0],["2007-01-08",2.5518,2.5633,2.5118,2.5232,160800.0],["2007-01-09",2.5318,2.5547,2.5004,2.5461,153600.0],["2007-01-10",2.5461,2.5947,2.5232,2.5804,260000.0],["2007-01-11",2.5861,2.589,2.5747,2.5833,103800.0],["2007-01-12",2.5747,2.9004,2.5747,2.8719,1013000.0],["2007-01-16",2.9033,3.1119,2.8833,3.1033,980800.0],["2007-01-17",3.1119,3.2576,3.1005,3.1862,948600.0],["2007-01-18",3.1862,3.2262,3.0719,3.0976,654600.0],["2007-01-19",3.1033,3.1519,3.0233,3.1462,468600.0],["2007-01-22",3.1433,3.2662,3.1433,3.2434,400200.0],["2007-01-23",3.2348,3.2862,3.1862,3.2291,343800.0],["2007-01-24",3.2777,3.3462,3.2234,3.2891,465600.0],["2007-01-25",3.3005,3.3405,3.2291,3.2948,265600.0],["2007-01-26",3.2719,3.2977,3.2005,3.2519,213600.0],["2007-01-29",3.2576,3.2634,3.2205,3.2319,208400.0],["2007-01-30",3.2091,3.392,3.1576,3.3205,531000.0],["2007-01-31",3.2862,3.3577,3.2148,3.2519,335200.0],["2007-02-01",3.2662,3.2777,3.1491,3.2491,407600.0],["2007-02-02",3.2291,3.5034,3.2291,3.4863,772400.0],["2007-02-05",3.5005,3.652,3.472,3.6034,745200.0],["2007-02-06",3.5977,3.6577,3.572,3.6577,429800.0],["2007-02-07",3.6491,3.7977,3.6434,3.672,742200.0],["2007-02-08",3.6949,3.8292,3.672,3.7206,547400.0],["2007-02-09",3.732,3.8835,3.7149,3.792,653200.0],["2007-02-12",3.8206,4.0406,3.812,4.0206,1330000.0],["2007-02-13",4.0435,4.1264,3.9692,4.0206,870400.0],["2007-02-14",4.0006,4.1092,3.9778,4.0349,591200.0],["2007-02-15",4.0149,4.0463,3.9463,3.9978,496400.0],["2007-02-16",3.9978,4.0549,3.872,3.9006,604800.0],["2007-02-20",3.9758,4.1331,3.9329,4.0674,826600.0],["2007-02-21",4.0931,4.116,4.0187,4.0645,427400.0],["2007-02-22",4.0788,4.1446,4.0359,4.0874,363200.0],["2007-02-23",4.0731,4.1188,3.9787,4.0044,249800.0],["2007-02-26",3.9959,4.0502,3.8957,3.9186,277400.0],["2007-02-27",3.8786,3.8929,3.4324,3.5754,1096400.0],["2007-02-28",3.6183,3.7184,3.5782,3.6841,496600.0],["2007-03-01",3.644,3.6698,3.5754,3.6469,432800.0],["2007-03-02",3.5897,3.6326,3.4152,3.4467,403200.0],["2007-03-05",3.4181,3.5611,3.2407,3.501,536000.0],["2007-03-06",3.5296,3.5668,3.4438,3.5039,376200.0],["2007-03-07",3.4896,3.584,3.4781,3.5125,206000.0],["2007-03-08",3.5182,3.6183,3.5182,3.5668,226600.0],["2007-03-09",3.5754,3.6154,3.5496,3.5983,2183800.0],["2007-03-12",3.6183,3.7012,3.6183,3.6841,369600.0],["2007-03-13",3.6869,3.6955,3.5611,3.5611,186200.0],["2007-03-14",3.5897,3.5897,3.4638,3.4924,280000.0],["2007-03-15",3.4667,3.5754,3.4667,3.5611,185600.0],["2007-03-16",3.5496,3.5897,3.5496,3.5496,219800.0],["2007-03-19",3.3809,3.5754,3.3809,3.4324,347000.0],["2007-03-20",3.4209,3.5239,3.4209,3.4896,161200.0],["2007-03-21",3.4896,3.6183,3.4896,3.6011,293800.0],["2007-03-22",3.6297,3.7184,3.6297,3.7184,373000.0],["2007-03-23",3.7155,3.7899,3.7041,3.7184,352200.0],["2007-03-26",3.6898,3.7327,3.6011,3.6583,266200.0],["2007-03-27",3.6641,3.7499,3.6326,3.7241,294600.0],["2007-03-28",3.7556,3.767,3.6869,3.7356,172400.0],["2007-03-29",3.727,3.8042,3.727,3.7441,226400.0],["2007-03-30",3.7928,3.8586,3.7699,3.8471,579200.0],["2007-04-02",4.013,4.0245,3.5468,3.5468,1826800.0],["2007-04-03",3.5468,3.5554,3.318,3.5554,1242800.0],["2007-04-04",3.5039,3.5668,3.4238,3.4553,490800.0],["2007-04-05",3.4839,3.5067,3.3609,3.4295,648400.0],["2007-04-09",3.4324,3.5697,3.4181,3.5611,536800.0],["2007-04-10",3.5611,3.6011,3.5067,3.5611,430000.0],["2007-04-11",3.5525,3.6269,3.5411,3.6154,298600.0],["2007-04-12",3.6154,3.7699,3.4638,3.7356,431200.0],["2007-04-13",3.7756,3.7899,3.6812,3.7613,445400.0],["2007-04-16",3.7813,3.8042,3.7699,3.7813,322800.0],["2007-04-17",3.7699,3.8271,3.747,3.8071,278800.0],["2007-04-18",3.8014,3.83,3.7584,3.7928,248200.0],["2007-04-19",3.7699,3.8443,3.7527,3.83,293200.0],["2007-04-20",3.8557,3.9186,3.7871,3.9043,423200.0],["2007-04-23",3.9301,3.9301,3.8614,3.8929,360400.0],["2007-04-24",3.8872,3.9186,3.7871,3.8814,355400.0],["2007-04-25",3.9129,3.9158,3.89,3.8986,170800.0],["2007-04-26",3.8929,3.91,3.8586,3.8814,116000.0],["2007-04-27",3.8471,3.9015,3.8414,3.8528,125600.0],["2007-04-30",3.87,3.8986,3.8357,3.8671,215200.0],["2007-05-01",3.87,3.8757,3.644,3.644,420200.0],["2007-05-02",3.644,3.8014,3.604,3.7642,263600.0],["2007-05-03",3.7356,3.7928,3.707,3.7556,249400.0],["2007-05-04",3.7756,3.7928,3.6927,3.7184,150600.0],["2007-05-07",3.6849,3.7851,3.662,3.7279,163200.0],["2007-05-08",3.7221,3.7565,3.6935,3.7078,121400.0],["2007-05-09",3.6964,3.7193,3.6019,3.6563,190600.0],["2007-05-10",3.6276,3.6906,3.536,3.5761,237800.0],["2007-05-11",3.5732,3.6505,3.5417,3.6391,192000.0],["2007-05-14",3.6076,3.6505,3.599,3.6133,153800.0],["2007-05-15",3.6276,3.6276,3.536,3.5389,159000.0],["2007-05-16",3.5389,3.5904,3.5074,3.5589,138400.0],["2007-05-17",3.5503,3.6076,3.4816,3.4988,154600.0],["2007-05-18",3.5188,3.5818,3.453,3.4988,252400.0],["2007-05-21",3.4873,3.599,3.4559,3.4644,339800.0],["2007-05-22",3.4759,3.7508,3.4759,3.6677,348400.0],["2007-05-23",3.6649,3.7823,3.642,3.642,203400.0],["2007-05-24",3.6563,3.8223,3.6563,3.6677,279800.0],["2007-05-25",3.6935,3.7794,3.6935,3.7651,145200.0],["2007-05-29",3.7994,3.8109,3.7536,3.7565,156200.0],["2007-05-30",3.7565,3.7937,3.6964,3.7279,167200.0],["2007-05-31",3.725,3.8223,3.725,3.8223,139800.0],["2007-06-01",3.8281,3.8653,3.745,3.8538,189400.0],["2007-06-04",3.851,4.123,3.8166,3.9769,717000.0],["2007-06-05",3.9512,4.1058,3.8882,3.9741,408400.0],["2007-06-06",3.934,4.0371,3.8767,3.997,252600.0],["2007-06-07",3.9884,3.9884,3.7336,3.7994,270400.0],["2007-06-08",3.7937,3.9626,3.7508,3.9569,280400.0],["2007-06-11",3.9655,4.1258,3.8739,4.0915,443600.0],["2007-06-12",4.123,4.123,3.871,3.8968,290800.0],["2007-06-13",3.9369,4.0371,3.9197,3.9855,212800.0],["2007-06-14",3.9884,4.0084,3.9254,3.9426,140200.0],["2007-06-15",3.9884,4.2661,3.9684,4.2375,903400.0],["2007-06-18",4.2776,4.5439,4.2633,4.4751,1152200.0],["2007-06-19",4.458,4.5496,4.4064,4.5009,552400.0],["2007-06-20",4.5324,4.6641,4.4666,4.4895,660600.0],["2007-06-21",4.4895,4.5124,4.3205,4.4064,524400.0],["2007-06-22",4.4093,4.5381,4.3348,4.3978,2670400.0],["2007-06-25",4.395,4.5811,4.3606,4.3778,681600.0],["2007-06-26",4.3921,4.5095,4.3606,4.415,445200.0],["2007-06-27",4.3663,4.5439,4.3377,4.5267,380000.0],["2007-06-28",4.5439,4.8044,4.5095,4.6097,1017200.0],["2007-06-29",4.6326,4.7586,4.604,4.6899,824800.0],["2007-07-02",4.7271,4.9275,4.7185,4.8874,977400.0],["2007-07-03",4.9247,5.0879,4.8903,5.0879,689200.0],["2007-07-05",5.1709,5.4257,5.1566,5.2482,1431000.0],["2007-07-06",5.3083,5.44,5.1995,5.3141,817400.0],["2007-07-09",5.3685,5.44,5.3284,5.4085,687800.0],["2007-07-10",5.4114,5.44,5.2826,5.4314,620400.0],["2007-07-11",5.44,5.609,5.3541,5.4944,1141000.0],["2007-07-12",5.5631,5.7607,5.5259,5.7178,787600.0],["2007-07-13",5.7435,5.8065,5.7206,5.7951,915000.0],["2007-07-16",5.838,5.8552,5.5488,5.6147,859600.0],["2007-07-17",5.6147,5.8094,5.5861,5.7636,543600.0],["2007-07-18",5.7263,5.8294,5.1909,5.4543,1229600.0],["2007-07-19",5.4658,5.8122,5.4658,5.7349,825200.0],["2007-07-20",5.7235,5.8122,5.503,5.7836,1009800.0],["2007-07-23",6.1587,6.508,5.8437,6.4937,3021000.0],["2007-07-24",6.425,6.425,5.6319,5.7521,2563800.0],["2007-07-25",6.0556,6.0556,5.4515,5.7693,2041400.0],["2007-07-26",5.6719,5.7263,5.3055,5.5775,1144400.0],["2007-07-27",5.5689,5.7092,5.44,5.4543,891600.0],["2007-07-30",5.4257,5.5517,5.2682,5.4629,903400.0],["2007-07-31",5.5231,5.6462,5.1852,5.1995,941400.0],["2007-08-01",5.1537,5.2167,4.9103,5.1967,1741800.0],["2007-08-02",5.3112,5.4257,5.2138,5.3112,809400.0],["2007-08-03",5.3484,5.5402,5.2768,5.4343,978400.0],["2007-08-06",5.4687,5.8695,5.3083,5.8037,1309200.0],["2007-08-07",5.7893,6.0327,5.6462,5.9153,1362200.0],["2007-08-08",6.0327,6.0442,5.0106,5.168,2612400.0],["2007-08-09",5.0249,5.0306,4.1516,4.1745,2893200.0],["2007-08-10",4.1716,4.604,3.9741,4.4923,1824400.0],["2007-08-13",4.5754,5.002,4.5754,4.6927,1184000.0],["2007-08-14",4.75,4.8617,4.5868,4.8073,1016600.0],["2007-08-15",4.7815,4.9361,4.4351,4.5324,861800.0],["2007-08-16",4.4837,4.6612,4.1802,4.4952,1274800.0],["2007-08-17",4.7242,4.8903,4.4436,4.4608,789400.0],["2007-08-20",4.5095,4.7128,4.3663,4.6813,696200.0],["2007-08-21",4.579,5.0661,4.579,4.9744,792600.0],["2007-08-22",5.0432,5.3211,4.9171,5.2323,947400.0],["2007-08-23",5.2925,5.6679,5.2323,5.6421,1171000.0],["2007-08-24",5.5733,5.6965,5.4386,5.6106,802200.0],["2007-08-27",5.6478,5.6507,5.3813,5.4931,574800.0],["2007-08-28",5.4444,5.453,5.1664,5.2123,670000.0],["2007-08-29",5.2323,5.5074,5.218,5.4644,690400.0],["2007-08-30",5.4988,5.602,5.3899,5.559,501800.0],["2007-08-31",5.5876,5.7022,5.5017,5.6707,328000.0],["2007-09-04",5.6765,5.9229,5.6163,5.7968,907600.0],["2007-09-05",5.728,6.0031,5.6765,5.9401,815800.0],["2007-09-06",5.9487,6.0461,5.8541,5.963,529800.0],["2007-09-07",5.7882,5.8312,5.6134,5.7825,599000.0],["2007-09-10",5.771,5.9258,5.7108,5.9057,532200.0],["2007-09-11",5.9372,6.218,5.8283,6.0862,791200.0],["2007-09-12",6.0891,6.3756,6.0461,6.2438,577400.0],["2007-09-13",6.2753,6.304,6.0318,6.1177,448600.0],["2007-09-14",6.0318,6.1894,5.9229,6.112,357400.0],["2007-09-17",6.1493,6.1493,5.9773,6.0174,289400.0],["2007-09-18",6.0633,6.3412,6.0031,6.2467,568200.0],["2007-09-19",6.3183,6.559,5.7166,5.9229,1631000.0],["2007-09-20",5.9114,6.4415,5.9114,6.3842,782400.0],["2007-09-21",6.4444,6.7367,6.4157,6.5819,1205200.0],["2007-09-24",6.6478,6.9057,6.5905,6.7338,623600.0],["2007-09-25",6.7338,7.0032,6.7338,7.0003,753200.0],["2007-09-26",7.0748,7.2095,6.7883,6.8656,1062200.0],["2007-09-27",6.9573,6.9774,6.8771,6.8828,477800.0],["2007-09-28",6.9287,7.3442,6.7367,7.2324,1105200.0],["2007-10-01",7.4502,7.4502,6.9086,7.0891,1629400.0],["2007-10-02",7.092,7.9402,6.5676,7.7425,3209800.0],["2007-10-03",7.7367,7.7367,7.3069,7.3098,1094800.0],["2007-10-04",7.3499,7.6794,7.2983,7.5476,715600.0],["2007-10-05",7.6622,7.986,7.5934,7.8685,1069600.0],["2007-10-08",7.943,8.2324,7.7396,8.1665,995000.0],["2007-10-09",8.2382,8.2382,7.9,8.0978,1647400.0],["2007-10-10",8.115,8.2382,7.9975,8.1522,1022400.0],["2007-10-11",8.2324,8.2324,6.8828,7.0719,2111600.0],["2007-10-12",6.9201,7.7367,6.9201,7.6622,1990200.0],["2007-10-15",7.7367,7.7768,7.4301,7.5275,1030600.0],["2007-10-16",7.4301,7.5046,7.2066,7.4358,1429000.0],["2007-10-17",7.5361,7.539,7.2611,7.3069,903400.0],["2007-10-18",7.2467,7.3699,7.1751,7.3671,875800.0],["2007-10-19",7.3556,7.3556,6.6966,6.7281,1279200.0],["2007-10-22",6.5017,6.7797,6.3384,6.7052,1368600.0],["2007-10-23",6.8714,6.9057,6.7223,6.8742,1004400.0],["2007-10-24",6.8742,6.9287,6.5991,6.7453,866200.0],["2007-10-25",6.7625,6.9258,6.6507,6.7281,682800.0],["2007-10-26",6.8742,6.9172,6.7997,6.8656,1172600.0],["2007-10-29",6.8914,6.9917,6.7395,6.814,876000.0],["2007-10-30",6.7453,6.8857,6.6221,6.8685,658200.0],["2007-10-31",6.9086,6.9086,6.7367,6.8599,1015600.0],["2007-11-01",6.7883,6.9487,6.5132,6.5504,669800.0],["2007-11-02",6.5676,6.688,6.0891,6.2811,1308600.0],["2007-11-05",6.1607,6.4186,6.0461,6.1464,791200.0],["2007-11-06",6.1894,6.4587,6.1235,6.4215,573600.0],["2007-11-07",6.2725,6.4473,6.1607,6.2066,632600.0],["2007-11-08",6.2066,6.3957,6.1292,6.2696,776400.0],["2007-11-09",6.0862,6.7281,6.0289,6.5017,1503000.0],["2007-11-12",6.5676,6.7309,6.0547,6.0805,1479800.0],["2007-11-13",6.1493,6.6049,6.1149,6.516,717400.0],["2007-11-14",6.6077,6.9057,6.5418,6.5819,986800.0],["2007-11-15",6.5361,6.7453,6.3842,6.6708,561800.0],["2007-11-16",6.6622,7.092,6.3986,7.0003,1114200.0],["2007-11-19",7.0241,7.2047,6.6514,6.7632,910000.0],["2007-11-20",6.8664,6.9467,6.5023,6.7804,596400.0],["2007-11-21",6.7546,6.7747,6.6227,6.6829,456000.0],["2007-11-23",6.7689,6.8951,6.7374,6.8521,220000.0],["2007-11-26",6.8807,6.9926,6.6457,6.66,572600.0],["2007-11-27",6.6657,6.9467,6.6227,6.832,850000.0],["2007-11-28",6.9467,7.1646,6.5969,7.0642,1438000.0],["2007-11-29",6.9725,7.3481,6.9295,7.004,1071800.0],["2007-11-30",7.1674,7.2506,6.8492,7.0614,852600.0],["2007-12-03",7.0814,7.0814,6.8492,6.8807,604800.0],["2007-12-04",6.8807,7.133,6.8807,7.0528,487000.0],["2007-12-05",7.1617,7.1674,6.9352,7.09,599600.0],["2007-12-06",7.09,7.6462,7.09,7.5975,1343400.0],["2007-12-07",7.6376,7.7093,7.4685,7.5574,675800.0],["2007-12-10",7.5975,7.738,7.3251,7.4713,542000.0],["2007-12-11",7.5574,7.5574,7.1646,7.1846,691200.0],["2007-12-12",7.4197,7.5086,7.2764,7.4111,819800.0],["2007-12-13",7.328,7.3567,7.1244,7.2793,409800.0],["2007-12-14",7.1674,7.2678,6.9553,6.9782,480000.0],["2007-12-17",6.8807,6.8979,6.746,6.7947,519600.0],["2007-12-18",6.9266,6.9324,6.4765,6.7775,825200.0],["2007-12-19",6.7317,7.1617,6.7317,7.1072,509000.0],["2007-12-20",7.1674,7.1674,6.9553,7.1646,528200.0],["2007-12-21",7.2621,7.5889,7.2104,7.2907,1015200.0],["2007-12-24",7.5172,7.5229,7.2047,7.414,409000.0],["2007-12-26",7.3968,7.5201,7.1846,7.5029,647600.0],["2007-12-27",7.5115,7.5229,7.2047,7.4111,506600.0],["2007-12-28",8.5866,9.0166,7.7437,7.8326,8936800.0],["2007-12-31",8.0275,8.1279,7.5975,7.6061,2127600.0],["2008-01-02",7.7322,7.7609,7.2879,7.4513,2783000.0],["2008-01-03",7.3882,7.7724,7.1932,7.3423,2297800.0],["2008-01-04",7.3051,7.3051,6.9438,6.984,1583800.0],["2008-01-07",7.0298,7.1187,6.7059,6.7861,1511000.0],["2008-01-08",6.8492,6.8807,6.6026,6.6227,901000.0],["2008-01-09",6.5969,6.7431,6.4679,6.6428,1200800.0],["2008-01-10",6.5224,6.7689,6.4822,6.6973,740200.0],["2008-01-11",6.6227,6.7374,6.4564,6.4794,601600.0],["2008-01-14",6.5224,6.7317,6.5224,6.6428,784800.0],["2008-01-15",6.5224,6.5625,5.969,6.1783,1436600.0],["2008-01-16",6.1783,6.445,5.949,6.4134,1182600.0],["2008-01-17",6.4048,6.5367,6.3074,6.508,951400.0],["2008-01-18",6.5682,6.9381,6.5482,6.8721,1299400.0],["2008-01-22",6.3045,6.746,6.0723,6.6772,924800.0],["2008-01-23",6.5654,6.9151,6.5109,6.8779,955800.0],["2008-01-24",6.9524,7.3767,6.9524,7.285,955400.0],["2008-01-25",7.5086,7.5975,7.3309,7.4197,1420600.0],["2008-01-28",7.457,7.8555,7.4398,7.6892,1113200.0],["2008-01-29",7.824,7.8928,7.6892,7.738,958600.0],["2008-01-30",7.7896,8.1709,7.7437,7.8871,1056600.0],["2008-01-31",8.0218,8.4146,7.695,8.2655,1000800.0],["2008-02-01",8.4518,9.0109,7.9444,8.9765,2813600.0],["2008-02-04",9.0682,9.1027,8.5665,8.6554,1872400.0],["2008-02-05",8.6755,8.6755,8.1336,8.277,873600.0],["2008-02-06",8.1709,8.6181,8.1422,8.5121,768600.0],["2008-02-07",8.2999,8.426,8.0275,8.3458,998000.0],["2008-02-08",8.32,8.6009,8.2454,8.5235,670200.0],["2008-02-11",8.5551,8.6726,8.383,8.5952,591800.0],["2008-02-12",8.6869,8.6869,8.0677,8.1479,949400.0],["2008-02-13",8.4318,8.6153,8.1709,8.5465,835200.0],["2008-02-14",8.6869,8.6869,8.297,8.3142,586600.0],["2008-02-15",8.2569,8.3286,8.125,8.2913,698800.0],["2008-02-19",8.5665,8.7299,8.4318,8.6726,1115000.0],["2008-02-20",8.6296,9.461,8.5321,9.4467,2466000.0],["2008-02-21",9.6044,9.9197,9.3177,9.5728,1874400.0],["2008-02-22",9.5499,9.5728,8.8475,9.418,1340600.0],["2008-02-25",9.676,9.9771,9.4352,9.8911,1817000.0],["2008-02-26",10.0344,10.2437,9.9054,10.2322,1442800.0],["2008-02-27",10.2752,10.2924,9.8911,9.9255,907600.0],["2008-02-28",10.0889,10.1921,9.8481,10.0774,720800.0],["2008-02-29",9.9341,10.1061,9.7477,9.8911,1815400.0],["2008-03-03",9.9627,10.0918,9.117,9.3693,1574200.0],["2008-03-04",9.246,9.5843,9.1743,9.2718,824800.0],["2008-03-05",9.4266,10.2122,9.332,10.2036,1234600.0],["2008-03-06",10.1634,10.1634,9.461,9.5442,1513400.0],["2008-03-07",9.4008,10.0402,9.4008,9.5012,1289000.0],["2008-03-10",9.5155,9.5184,8.8045,9.2947,1216000.0],["2008-03-11",9.785,9.785,9.2489,9.6044,819400.0],["2008-03-12",9.6359,9.98,9.6187,9.7936,930400.0],["2008-03-13",9.8796,10.3211,9.4639,10.1978,1230000.0],["2008-03-14",10.4272,10.4645,9.9083,10.2408,1084800.0],["2008-03-17",9.9054,10.1835,9.5327,10.0488,1105600.0],["2008-03-18",10.1491,10.3985,10.0373,10.324,928200.0],["2008-03-19",10.3928,10.6508,9.8481,9.8767,1215800.0],["2008-03-20",10.195,10.2437,9.6072,9.9169,1437000.0],["2008-03-24",10.3211,10.9605,10.1634,10.367,1998600.0],["2008-03-25",10.6537,11.4392,10.6078,11.0293,2274400.0],["2008-03-26",11.2959,11.4364,11.0694,11.4134,2034400.0],["2008-03-27",11.4679,11.6829,9.7621,10.0889,3235600.0],["2008-03-28",10.2924,11.1009,9.7477,10.8458,3778000.0],["2008-03-31",11.5826,11.5826,9.3951,9.57,7357200.0],["2008-04-01",9.6187,9.7735,8.7471,8.9134,4087400.0],["2008-04-02",8.7729,9.4238,8.3171,9.0998,5122600.0],["2008-04-03",9.0424,9.4438,8.9593,9.3406,1673800.0],["2008-04-04",9.203,10.0344,9.1973,9.6072,2178800.0],["2008-04-07",9.8194,9.8911,9.0855,9.1084,1623400.0],["2008-04-08",9.1027,9.1027,8.4748,8.7242,1872200.0],["2008-04-09",8.6497,8.6812,8.4834,8.5551,1647000.0],["2008-04-10",8.816,8.8876,8.0275,8.082,2583600.0],["2008-04-11",7.9157,7.9931,7.6262,7.8641,2274200.0],["2008-04-14",7.8125,8.4346,7.8068,8.3056,2462800.0],["2008-04-15",8.4289,8.7988,8.3658,8.6669,2174600.0],["2008-04-16",8.8704,9.0998,8.5293,8.6611,2244000.0],["2008-04-17",8.5321,8.5694,8.2483,8.426,1381400.0],["2008-04-18",8.6009,8.6583,8.1107,8.297,1814800.0],["2008-04-21",8.297,8.6009,8.2483,8.5751,1381800.0],["2008-04-22",8.6554,9.1686,8.6124,9.0941,2310600.0],["2008-04-23",9.0367,9.871,9.0367,9.7449,3779600.0],["2008-04-24",9.9627,10.0344,9.4639,9.7707,2200400.0],["2008-04-25",9.8796,9.8911,9.1715,9.4897,1821200.0],["2008-04-28",9.7268,9.7592,8.9746,9.0745,3717800.0],["2008-04-29",8.9775,9.0186,8.5573,8.6631,1636400.0],["2008-04-30",8.6689,9.0304,8.5808,8.6836,1548600.0],["2008-05-01",8.6396,9.1303,8.6014,9.048,1795600.0],["2008-05-02",9.1391,9.1803,8.76,8.8893,789600.0],["2008-05-05",8.904,9.1538,8.8923,9.1421,1329400.0],["2008-05-06",9.1538,9.7592,9.0715,9.7239,3677200.0],["2008-05-07",9.7562,9.7562,9.095,9.1714,1618800.0],["2008-05-08",9.192,9.3977,9.001,9.1009,2200400.0],["2008-05-09",9.0715,9.3419,8.9834,9.3419,921200.0],["2008-05-12",9.5417,9.7915,9.3478,9.6681,1320000.0],["2008-05-13",9.6269,10.0178,9.4477,10.0148,3030200.0],["2008-05-14",10.1059,10.3822,9.9179,9.9649,2055000.0],["2008-05-15",9.9472,10.2264,9.8591,10.2,1288000.0],["2008-05-16",10.2,10.2558,9.7562,9.8855,1108000.0],["2008-05-19",9.9179,10.0471,9.6504,9.7298,1687800.0],["2008-05-20",9.6475,10.0031,9.5564,10.0031,793000.0],["2008-05-21",9.9619,10.1794,9.8444,10.0178,980000.0],["2008-05-22",9.9825,10.0912,9.7592,9.8062,804600.0],["2008-05-23",9.7503,9.8943,9.2714,9.3977,1251400.0],["2008-05-27",9.5652,9.6093,9.0627,9.1568,1120200.0],["2008-05-28",9.1832,9.3948,9.0274,9.3683,1315200.0],["2008-05-29",9.3007,9.3007,8.8629,9.2214,2279600.0],["2008-05-30",9.1391,9.3096,8.9775,9.1685,1590400.0],["2008-06-02",9.3242,9.3889,8.7894,8.8599,1690400.0],["2008-06-03",8.9305,9.1156,8.6278,8.7336,1957400.0],["2008-06-04",8.6807,9.0333,8.6689,9.0304,1064000.0],["2008-06-05",9.0539,9.6299,9.051,9.5917,1675800.0],["2008-06-06",9.5505,9.8738,9.433,9.865,1334800.0],["2008-06-09",9.8444,9.8473,9.2714,9.6211,3560800.0],["2008-06-10",9.6593,9.6593,9.1861,9.4447,1126800.0],["2008-06-11",9.4124,9.5241,9.0657,9.1714,884400.0],["2008-06-12",9.1832,9.3243,9.0157,9.0833,1069600.0],["2008-06-13",9.1097,9.3889,9.098,9.3801,1475400.0],["2008-06-16",9.4477,9.4477,8.8482,9.0833,2369400.0],["2008-06-17",9.1097,9.286,8.7453,8.8012,3095600.0],["2008-06-18",8.8217,8.8364,8.1459,8.3486,3800200.0],["2008-06-19",8.3134,8.8188,8.187,8.8188,2507200.0],["2008-06-20",8.8423,8.8423,8.2458,8.3663,1362600.0],["2008-06-23",8.234,8.5426,8.1459,8.4956,1349800.0],["2008-06-24",8.522,8.666,8.3016,8.6425,1082400.0],["2008-06-25",8.6807,8.81,8.5014,8.7512,1595600.0],["2008-06-26",8.6689,9.1568,8.6689,9.0745,1734800.0],["2008-06-27",9.1127,9.5917,8.8453,9.2772,2621600.0],["2008-06-30",9.3948,9.7856,9.3242,9.6945,3969600.0],["2008-07-01",9.6034,10.0501,9.4859,9.8973,2878000.0],["2008-07-02",9.9913,9.9913,9.3125,9.3566,1950000.0],["2008-07-03",9.4712,9.6093,9.1127,9.4624,946000.0],["2008-07-07",10.2058,10.2499,9.6975,9.9854,2721000.0],["2008-07-08",9.9913,11.0198,9.9178,10.9875,4108600.0],["2008-07-09",10.9905,11.2931,10.4644,11.0463,3309000.0],["2008-07-10",10.9611,11.0639,10.5585,10.9581,3700600.0],["2008-07-11",10.8376,10.8905,9.5652,10.1618,2907800.0],["2008-07-14",10.4821,10.579,10.1765,10.2822,3104000.0],["2008-07-15",10.1647,10.9905,10.0001,10.6701,1832000.0],["2008-07-16",10.7877,11.0051,10.6907,10.8817,1459800.0],["2008-07-17",10.9464,11.7721,10.8817,11.7251,2777200.0],["2008-07-18",11.7515,11.7515,11.108,11.155,2054400.0],["2008-07-21",11.5782,11.5782,11.1668,11.299,2079000.0],["2008-07-22",11.1668,11.7045,11.1668,11.6311,2131600.0],["2008-07-23",11.7251,11.7545,10.9376,11.1374,2246000.0],["2008-07-24",11.1286,11.4342,10.9963,11.1344,1526000.0],["2008-07-25",11.1873,11.2549,10.6202,10.9875,2313600.0],["2008-07-28",11.3313,11.4166,10.582,10.82,3220600.0],["2008-07-29",10.7622,11.248,10.7622,11.1854,1578200.0],["2008-07-30",11.1079,11.4596,11.1049,11.3314,1410200.0],["2008-07-31",11.3314,11.4089,11.2033,11.2957,2433400.0],["2008-08-01",11.3553,12.1361,11.3523,11.6176,2050000.0],["2008-08-04",11.6712,12.5862,11.546,11.6801,4354600.0],["2008-08-05",11.9305,12.312,11.7964,12.0557,2741000.0],["2008-08-06",12.0557,13.1435,11.9931,12.9409,3686200.0],["2008-08-07",12.8902,12.917,12.4908,12.5325,1867000.0],["2008-08-08",12.4163,12.9528,12.3686,12.7173,1986600.0],["2008-08-11",12.7501,13.0869,12.5981,13.0869,1773400.0],["2008-08-12",12.9796,13.0541,12.5922,12.8246,2158600.0],["2008-08-13",12.8067,13.3551,12.7382,13.0809,2640400.0],["2008-08-14",13.0839,13.5161,13.0213,13.3581,2667000.0],["2008-08-15",13.4684,13.984,13.2627,13.6591,2915600.0],["2008-08-18",13.8976,14.5443,13.7128,14.2016,2316000.0],["2008-08-19",14.3059,14.3655,13.7277,14.0108,2357800.0],["2008-08-20",14.0227,14.139,12.8336,13.0929,2701200.0],["2008-08-21",12.8276,12.8604,12.1928,12.5057,3500400.0],["2008-08-22",12.8157,12.9021,12.5266,12.7948,1699200.0],["2008-08-25",12.6816,12.8514,12.3269,12.8157,2190800.0],["2008-08-26",12.6607,12.7769,11.6235,11.695,2030000.0],["2008-08-27",11.6742,12.0259,11.6235,12.005,1562400.0],["2008-08-28",12.0676,12.1749,11.9454,12.0408,839200.0],["2008-08-29",12.1511,12.1511,11.6503,11.7696,919400.0],["2008-09-02",11.862,11.9663,11.3404,11.4894,1507600.0],["2008-09-03",11.1914,11.3821,10.4254,10.4522,4786200.0],["2008-09-04",10.3449,10.6519,10.1721,10.2823,1593600.0],["2008-09-05",10.1482,10.4463,9.573,10.4373,2001000.0],["2008-09-08",10.5208,10.5208,9.9068,10.3032,1816000.0],["2008-09-09",10.1363,10.2376,9.2511,9.3733,1705400.0],["2008-09-10",9.5372,9.6267,9.3167,9.4568,2026400.0],["2008-09-11",9.4568,9.5343,9.1677,9.5313,3213400.0],["2008-09-12",9.5313,10.3509,9.3614,10.3271,3124000.0],["2008-09-15",10.0409,10.6698,9.7131,9.9247,1474400.0],["2008-09-16",9.5641,10.3509,9.5402,10.2704,1251800.0],["2008-09-17",10.2496,11.698,10.0737,11.251,3976200.0],["2008-09-18",11.7219,11.9216,10.7294,11.7159,3064000.0],["2008-09-19",12.2941,12.5802,11.2063,12.0259,3509600.0],["2008-09-22",12.2166,12.2166,11.8053,12.0289,1209600.0],["2008-09-23",11.5639,12.4074,11.5043,11.9216,2403600.0],["2008-09-24",11.9216,12.0557,11.2957,11.2987,1173600.0],["2008-09-25",11.2987,11.9365,11.2987,11.6027,1327200.0],["2008-09-26",11.3523,11.5907,10.9529,11.2987,1185800.0],["2008-09-29",9.0962,9.5939,7.1798,7.8563,4883400.0],["2008-09-30",7.9398,8.5686,7.898,8.1782,1721600.0],["2008-10-01",8.2527,8.3421,8.0172,8.1722,1137400.0],["2008-10-02",8.4136,8.4136,7.6179,7.7967,875600.0],["2008-10-03",7.8414,8.5805,7.8056,8.2706,1429600.0],["2008-10-06",7.8772,7.898,7.0337,7.749,1564000.0],["2008-10-07",7.8235,8.0202,7.5523,7.6596,1039200.0],["2008-10-08",7.451,8.053,7.3645,7.8831,821000.0],["2008-10-09",7.9964,8.4047,7.3735,7.752,687200.0],["2008-10-10",7.2304,7.597,6.837,7.2483,1484000.0],["2008-10-13",7.7282,7.9725,7.3854,7.5136,1120200.0],["2008-10-14",8.0322,8.1216,7.6,7.9517,1387600.0],["2008-10-15",7.7669,7.9249,7.4152,7.4242,918600.0],["2008-10-16",7.6089,7.8951,7.4063,7.4808,1330600.0],["2008-10-17",7.445,8.5448,7.445,8.3719,1678000.0],["2008-10-20",8.3719,8.7921,7.749,8.1961,1813400.0],["2008-10-21",8.1961,8.3361,7.9725,8.1394,485600.0],["2008-10-22",7.9785,8.0351,7.6596,7.901,554800.0],["2008-10-23",7.901,8.059,7.6894,7.7997,448000.0],["2008-10-24",7.3407,7.7699,7.2125,7.6089,595400.0],["2008-10-27",7.5361,7.638,7.2302,7.2782,520200.0],["2008-10-28",7.3921,7.572,7.1012,7.2212,652000.0],["2008-10-29",7.5751,8.3847,7.5721,8.2498,1469000.0],["2008-10-30",8.3967,8.8466,8.1058,8.5737,3129400.0],["2008-10-31",8.5617,8.8616,8.4657,8.8136,1175200.0],["2008-11-03",8.8466,8.9275,8.2918,8.7236,1314600.0],["2008-11-04",8.9965,8.9965,8.5497,8.7026,626600.0],["2008-11-05",8.6156,8.7266,8.2558,8.3607,392200.0],["2008-11-06",8.1808,8.7266,8.1718,8.5047,626000.0],["2008-11-07",8.5437,8.6876,8.3338,8.5017,168800.0],["2008-11-10",8.5827,8.6936,8.1808,8.2678,431400.0],["2008-11-11",7.9529,8.0039,6.9813,7.2752,1206800.0],["2008-11-12",7.1822,7.4611,6.9423,6.9783,510000.0],["2008-11-13",7.0353,7.1912,6.4955,7.0742,707200.0],["2008-11-14",6.8793,7.0173,6.4625,6.4625,563000.0],["2008-11-17",6.3305,6.9423,6.3305,6.8193,574200.0],["2008-11-18",6.8973,7.0353,6.7084,6.9273,545000.0],["2008-11-19",6.8823,7.1342,6.6454,6.6544,328800.0],["2008-11-20",6.6754,6.6754,6.3695,6.4925,524200.0],["2008-11-21",6.5315,6.8373,6.3215,6.7534,1197800.0],["2008-11-24",6.8583,7.1372,6.7174,6.9843,490400.0],["2008-11-25",7.0263,7.2992,6.8223,7.2572,464200.0],["2008-11-26",7.0982,7.5631,6.9483,7.5451,467600.0],["2008-11-28",7.4821,7.647,7.2692,7.5601,138600.0],["2008-12-01",7.3921,7.4731,6.8943,6.9903,879200.0],["2008-12-02",7.1222,7.1972,6.8973,6.9963,1026400.0],["2008-12-03",6.8643,7.2512,6.8643,7.2272,654600.0],["2008-12-04",7.1042,7.629,7.1042,7.3681,431000.0],["2008-12-05",7.2272,7.614,7.1672,7.581,590600.0],["2008-12-08",7.647,7.9739,7.581,7.9109,725000.0],["2008-12-09",8.0429,8.0429,7.5781,7.662,869000.0],["2008-12-10",7.722,7.9379,7.632,7.74,494000.0],["2008-12-11",7.644,7.9469,7.4701,7.599,282800.0],["2008-12-12",7.4791,7.827,7.3172,7.782,302200.0],["2008-12-15",7.9109,8.0279,7.4941,7.5421,368600.0],["2008-12-16",7.587,7.8689,7.4371,7.8629,335600.0],["2008-12-17",7.812,8.1718,7.74,8.0249,557000.0],["2008-12-18",8.0759,8.3218,7.9949,8.1538,601600.0],["2008-12-19",8.3008,8.4657,8.1598,8.4567,746600.0],["2008-12-22",8.4177,8.6306,8.1838,8.5557,425800.0],["2008-12-23",8.6126,8.8915,8.4627,8.7266,456000.0],["2008-12-24",8.6066,8.9695,8.5077,8.9185,251600.0],["2008-12-26",8.9965,9.1344,8.6966,8.8406,468800.0],["2008-12-29",7.5031,8.3607,7.2272,8.2498,974400.0],["2008-12-30",8.2528,8.7716,8.0819,8.7536,532800.0],["2008-12-31",8.7176,9.1344,8.5827,8.6066,679600.0],["2009-01-02",8.7086,8.9275,8.6066,8.9095,373800.0],["2009-01-05",9.0565,9.1075,8.8166,8.9035,484600.0],["2009-01-06",8.9515,9.0595,8.7326,8.9935,495200.0],["2009-01-07",8.9365,9.0415,8.7986,8.8795,324800.0],["2009-01-08",8.9095,8.9605,8.7656,8.8855,281600.0],["2009-01-09",8.9965,9.2934,8.9305,9.0805,709400.0],["2009-01-12",9.0835,9.1944,8.7326,8.8136,323000.0],["2009-01-13",8.6966,9.0865,8.6966,8.9425,339200.0],["2009-01-14",8.8256,8.9335,8.6996,8.7956,233400.0],["2009-01-15",8.7926,8.9965,8.6396,8.9695,333200.0],["2009-01-16",8.9935,9.0505,8.6756,8.8076,539000.0],["2009-01-20",8.7266,8.8915,8.1958,8.1988,404400.0],["2009-01-21",8.1928,8.4267,8.0968,8.2528,525400.0],["2009-01-22",8.1898,8.2828,8.1028,8.2078,314000.0],["2009-01-23",8.0399,8.1148,7.8899,8.0189,408600.0],["2009-01-26",8.1412,8.1594,7.91,8.1229,389400.0],["2009-01-27",8.1168,8.3815,8.056,8.3663,204600.0],["2009-01-28",8.4576,8.6553,8.3359,8.6401,318200.0],["2009-01-29",8.5367,8.5945,8.3055,8.3663,263000.0],["2009-01-30",8.5306,8.6097,8.0834,8.2385,372200.0],["2009-02-02",8.1473,8.3633,8.0834,8.1381,326000.0],["2009-02-03",8.1381,8.3024,7.9647,8.1533,416400.0],["2009-02-04",8.1077,8.2842,7.7944,7.9799,535000.0],["2009-02-05",7.9556,8.0438,7.8369,8.0043,370600.0],["2009-02-06",8.0225,8.1959,7.9343,8.1473,303000.0],["2009-02-09",8.0955,8.1655,7.8978,8.0012,245800.0],["2009-02-10",8.0104,8.0499,7.627,7.6818,298000.0],["2009-02-11",7.7274,7.7609,7.5297,7.6088,475800.0],["2009-02-12",7.5571,7.6362,7.484,7.6027,305600.0],["2009-02-13",7.5753,7.5753,7.1829,7.2194,474200.0],["2009-02-17",7.1524,7.192,6.7813,6.903,551200.0],["2009-02-18",7.0399,7.262,6.836,7.2254,589000.0],["2009-02-19",7.2437,7.338,7.1159,7.265,421800.0],["2009-02-20",7.0277,7.4962,7.0277,7.122,782600.0],["2009-02-23",7.1798,7.2498,6.8695,6.8999,499600.0],["2009-02-24",6.9121,7.1494,6.6961,6.9273,467400.0],["2009-02-25",6.8725,6.9182,6.7661,6.8239,407400.0],["2009-02-26",6.8512,6.9151,6.7356,6.7478,332400.0],["2009-02-27",6.693,6.8878,6.693,6.7782,515200.0],["2009-03-02",6.7113,6.7661,6.1819,6.2276,565800.0],["2009-03-03",6.2458,6.3067,6.1789,6.1972,632400.0],["2009-03-04",6.2458,6.3523,6.2215,6.2397,374400.0],["2009-03-05",6.2063,6.2458,5.6769,5.6891,594400.0],["2009-03-06",5.7043,5.8017,5.4944,5.6313,506600.0],["2009-03-09",5.5674,5.6282,5.1749,5.248,686800.0],["2009-03-10",5.3636,5.6222,5.3544,5.4974,477000.0],["2009-03-11",5.5339,5.683,5.4761,5.4913,636200.0],["2009-03-12",5.5035,6.1302,5.4396,6.0907,609200.0],["2009-03-13",6.1606,6.477,6.1606,6.2945,640400.0],["2009-03-16",6.404,6.5805,6.3919,6.4162,397200.0],["2009-03-17",6.4071,6.7478,6.3675,6.7448,566600.0],["2009-03-18",6.7508,7.0733,6.69,6.9212,463600.0],["2009-03-19",7.0003,7.0946,6.9243,6.9881,278800.0],["2009-03-20",7.0946,7.0946,6.693,6.7417,338800.0],["2009-03-23",6.8999,7.1889,6.7904,7.1889,381600.0],["2009-03-24",7.1494,7.2863,7.049,7.0672,359600.0],["2009-03-25",7.2954,7.3015,6.909,7.1098,287800.0],["2009-03-26",7.1737,7.2376,7.0277,7.2133,403400.0],["2009-03-27",7.1555,7.3015,6.9851,6.9973,536400.0],["2009-03-30",6.7296,7.0094,6.5409,6.8087,893000.0],["2009-03-31",6.8391,6.9821,6.6657,6.8117,716000.0],["2009-04-01",6.7539,6.7539,6.5714,6.7174,568600.0],["2009-04-02",6.8208,7.5327,6.8178,7.4262,712400.0],["2009-04-03",7.408,7.484,7.1676,7.4354,331600.0],["2009-04-06",7.3836,7.3836,7.0216,7.1555,466200.0],["2009-04-07",7.119,7.1494,6.9243,6.9456,613800.0],["2009-04-08",6.9973,7.1463,6.9456,7.1007,311000.0],["2009-04-09",7.2315,7.5631,7.1494,7.551,686000.0],["2009-04-13",7.4719,7.5905,7.3867,7.4567,501400.0],["2009-04-14",7.4414,7.5053,7.3045,7.3441,507600.0],["2009-04-15",7.3502,7.5753,7.3045,7.4749,396400.0],["2009-04-16",7.5723,7.7548,7.4688,7.7122,545800.0],["2009-04-17",7.7305,7.9921,7.6848,7.767,629600.0],["2009-04-20",7.7731,7.8522,7.697,7.7913,789800.0],["2009-04-21",7.8035,8.0651,7.7731,8.059,514800.0],["2009-04-22",7.986,8.1442,7.9678,8.0104,560000.0],["2009-04-23",8.0986,8.2811,7.9921,8.2172,675400.0],["2009-04-24",8.4211,8.5063,8.3511,8.4424,897000.0],["2009-04-27",8.5073,8.5382,8.223,8.3713,898200.0],["2009-04-28",8.5227,8.5536,8.2291,8.2353,720000.0],["2009-04-29",8.2384,8.2693,8.0808,8.2013,883000.0],["2009-04-30",8.2013,8.4176,8.1457,8.1797,711600.0],["2009-05-01",8.189,8.2755,8.0345,8.1303,564600.0],["2009-05-04",8.2137,8.26,8.1086,8.2446,377600.0],["2009-05-05",8.26,8.2971,8.0345,8.0808,454200.0],["2009-05-06",8.1581,8.1581,7.6482,7.71,594400.0],["2009-05-07",7.744,7.9139,7.5246,7.574,584200.0],["2009-05-08",7.6698,7.6729,7.4751,7.574,420400.0],["2009-05-11",7.503,7.7502,7.4319,7.6575,644600.0],["2009-05-12",7.6667,7.7254,7.4072,7.469,511600.0],["2009-05-13",7.4164,7.4195,6.8138,6.8633,1234400.0],["2009-05-14",6.8046,7.5122,6.8046,7.4041,946600.0],["2009-05-15",7.3206,7.3268,6.8015,6.8818,1062000.0],["2009-05-18",6.888,6.9622,6.6902,6.9096,1072200.0],["2009-05-19",6.8695,6.9714,6.7026,6.8077,972200.0],["2009-05-20",6.922,6.9869,6.7891,6.854,996400.0],["2009-05-21",6.8046,6.8355,6.375,6.4461,918000.0],["2009-05-22",6.5048,6.579,6.3132,6.3534,628600.0],["2009-05-26",6.2113,6.7582,6.2051,6.7304,1547800.0],["2009-05-27",6.7211,7.0858,6.7211,6.99,1278000.0],["2009-05-28",6.9622,7.1785,6.8478,7.1723,920600.0],["2009-05-29",7.2928,7.5678,7.2279,7.5308,984400.0],["2009-06-01",7.7038,7.8707,7.5339,7.8398,704400.0],["2009-06-02",7.6667,8.0561,7.6667,8.0005,848600.0],["2009-06-03",7.9912,7.9912,7.5957,7.6482,761800.0],["2009-06-04",7.7007,7.8058,7.4968,7.7533,697600.0],["2009-06-05",7.8985,7.9016,7.7625,7.8089,409200.0],["2009-06-08",7.8089,7.8089,7.6544,7.6853,218400.0],["2009-06-09",7.6729,7.7872,7.5524,7.5709,459800.0],["2009-06-10",7.574,7.6018,7.092,7.1754,911400.0],["2009-06-11",7.2248,7.2588,7.0765,7.1074,517000.0],["2009-06-12",7.1321,7.1352,7.0332,7.0765,248600.0],["2009-06-15",7.2866,7.6018,7.1074,7.4566,2290600.0],["2009-06-16",7.5833,7.6791,7.435,7.4442,1069000.0],["2009-06-17",7.506,7.6822,7.4473,7.4968,850000.0],["2009-06-18",7.5586,7.7162,7.4504,7.6049,703200.0],["2009-06-19",7.7069,7.7409,7.608,7.7038,700800.0],["2009-06-22",7.6945,7.7193,7.4164,7.5122,811600.0],["2009-06-23",7.4813,7.6451,7.3917,7.4906,920800.0],["2009-06-24",7.6482,7.9418,7.6482,7.6945,888000.0],["2009-06-25",7.6945,7.8769,7.6451,7.8429,602600.0],["2009-06-26",7.8645,7.8738,7.7409,7.8212,769400.0],["2009-06-29",7.8521,7.9727,7.7563,7.7811,448600.0],["2009-06-30",7.7872,7.8985,7.6945,7.7131,743000.0],["2009-07-01",7.849,8.0252,7.7749,7.8645,755600.0],["2009-07-02",7.8707,7.8707,7.676,7.7347,361000.0],["2009-07-06",7.7378,7.8089,7.5308,7.7903,425000.0],["2009-07-07",7.812,7.812,7.6049,7.6235,561600.0],["2009-07-08",7.7409,7.7625,7.5926,7.7131,357000.0],["2009-07-09",7.7687,7.7687,7.6018,7.7131,338200.0],["2009-07-10",7.7069,7.8491,7.5709,7.6822,361800.0],["2009-07-13",7.7594,7.8274,7.5864,7.8089,374000.0],["2009-07-14",7.8151,7.8985,7.7193,7.8583,364400.0],["2009-07-15",7.9788,8.4207,7.9788,8.3435,1207400.0],["2009-07-16",8.3002,8.5969,8.3002,8.5783,469000.0],["2009-07-17",8.6061,8.9615,8.5351,8.9399,879600.0],["2009-07-20",8.9615,9.2705,8.807,9.2674,1141400.0],["2009-07-21",9.2767,9.7897,9.1871,9.4034,1452400.0],["2009-07-22",9.4219,9.4219,9.0419,9.2365,972600.0],["2009-07-23",9.2242,9.4405,9.0851,9.32,1138000.0],["2009-07-24",9.3478,9.3756,9.2582,9.3169,1159000.0],["2009-07-27",8.6834,8.8781,8.1643,8.4331,3282000.0],["2009-07-28",8.3589,8.773,8.3435,8.7452,1692800.0],["2009-07-29",8.8117,8.9763,8.6999,8.9173,645000.0],["2009-07-30",8.9328,9.4267,8.7961,9.2341,908800.0],["2009-07-31",9.3086,9.3925,9.1005,9.1409,764600.0],["2009-08-03",9.1658,9.3179,9.0974,9.2807,552600.0],["2009-08-04",9.2838,9.3739,9.2434,9.3428,372600.0],["2009-08-05",9.2869,9.3273,9.1875,9.3273,458200.0],["2009-08-06",9.3273,9.4111,9.1937,9.2527,500200.0],["2009-08-07",9.3117,9.4049,9.2776,9.3707,251000.0],["2009-08-10",9.2714,9.3428,9.203,9.3366,273400.0],["2009-08-11",9.3148,9.408,9.1999,9.2869,241200.0],["2009-08-12",9.3148,9.3707,9.1906,9.3179,277800.0],["2009-08-13",9.3148,9.3304,9.2186,9.2589,429600.0],["2009-08-14",9.2651,9.29,9.0384,9.057,638600.0],["2009-08-17",8.9359,8.9483,8.8552,8.8831,374200.0],["2009-08-18",8.9204,9.0291,8.8831,8.9732,395800.0],["2009-08-19",8.9266,9.0229,8.8986,8.9452,598000.0],["2009-08-20",8.8924,9.0042,8.88,8.9763,398400.0],["2009-08-21",9.0384,9.1223,8.9825,9.0664,458400.0],["2009-08-24",9.0695,9.1347,8.9328,9.0042,483400.0],["2009-08-25",8.9887,9.4204,8.9887,9.3614,473600.0],["2009-08-26",9.3086,9.3552,9.1316,9.1813,290600.0],["2009-08-27",9.1533,9.2558,9.0601,9.231,247000.0],["2009-08-28",9.2682,9.2962,8.9701,8.9918,320600.0],["2009-08-31",8.9297,8.9452,8.8055,8.8676,403200.0],["2009-09-01",8.821,8.9111,8.5756,8.6191,497000.0],["2009-09-02",8.5818,8.6812,8.5446,8.6564,304400.0],["2009-09-03",8.7278,8.7899,8.6377,8.6905,289400.0],["2009-09-04",8.6533,8.7185,8.6284,8.6936,172400.0],["2009-09-08",8.7061,8.8055,8.7061,8.7495,436000.0],["2009-09-09",8.7216,8.9825,8.7216,8.9142,206800.0],["2009-09-10",8.8645,9.0819,8.8086,9.0788,287800.0],["2009-09-11",9.0788,9.1378,8.9856,9.0229,197800.0],["2009-09-14",8.9235,9.0384,8.7651,8.8179,517000.0],["2009-09-15",8.7495,8.8117,8.5228,8.6315,633400.0],["2009-09-16",8.6222,8.7309,8.557,8.6533,223000.0],["2009-09-17",8.6719,8.6812,8.4358,8.5974,423200.0],["2009-09-18",8.588,8.6471,8.4358,8.6005,368000.0],["2009-09-21",8.5632,8.7713,8.5414,8.734,372800.0],["2009-09-22",8.7433,8.8458,8.6284,8.6936,306000.0],["2009-09-23",8.6967,8.7868,8.6781,8.703,412600.0],["2009-09-24",8.675,8.8024,8.5446,8.5974,446600.0],["2009-09-25",8.588,8.6781,8.5135,8.6284,501000.0],["2009-09-28",7.9513,8.6626,7.7339,8.5787,1378000.0],["2009-09-29",8.5414,8.6346,8.4918,8.5197,570600.0],["2009-09-30",8.4731,8.5104,8.2184,8.3147,811600.0],["2009-10-01",8.3085,8.324,8.0259,8.0538,732800.0],["2009-10-02",7.9482,8.0693,7.9265,7.9824,551600.0],["2009-10-05",7.9762,8.001,7.8675,7.8923,471800.0],["2009-10-06",7.8985,7.9948,7.883,7.9389,485000.0],["2009-10-07",7.9078,8.0103,7.8768,7.8799,239400.0],["2009-10-08",7.8954,7.9109,7.8053,7.8457,659000.0],["2009-10-09",7.8426,7.8737,7.8147,7.8581,621400.0],["2009-10-12",7.824,8.0134,7.824,7.9389,255400.0],["2009-10-13",7.9793,8.0103,7.9296,7.9575,341000.0],["2009-10-14",8.0414,8.0476,7.8768,7.9265,541800.0],["2009-10-15",7.8457,8.0103,7.8457,7.9731,341600.0],["2009-10-16",7.9016,8.0942,7.9016,8.06,431600.0],["2009-10-19",8.0942,8.1936,8.0134,8.119,300000.0],["2009-10-20",8.1252,8.1656,8.0072,8.088,296400.0],["2009-10-21",8.119,8.1843,8.0662,8.0911,438000.0],["2009-10-22",8.1439,8.2184,8.0134,8.1874,304200.0],["2009-10-23",8.1905,8.3799,8.1004,8.1967,461200.0],["2009-10-26",8.2277,8.6595,8.147,8.4141,740000.0],["2009-10-27",8.4607,8.7682,8.4141,8.6315,621600.0],["2009-10-28",8.6315,8.6315,8.4793,8.529,494800.0],["2009-10-29",8.5104,8.6005,8.4576,8.6005,252800.0],["2009-10-30",8.5974,8.6595,8.411,8.4327,340200.0],["2009-11-02",8.4327,8.8055,8.3862,8.675,479600.0],["2009-11-03",8.5974,8.6781,8.5135,8.6688,186200.0],["2009-11-04",8.6812,8.7899,8.5383,8.5601,273400.0],["2009-11-05",8.6502,8.6657,8.439,8.5321,336400.0],["2009-11-06",8.5508,8.6036,8.3986,8.4886,141800.0],["2009-11-09",8.5415,8.7558,8.5135,8.7558,188200.0],["2009-11-10",8.6967,8.7402,8.3644,8.4296,364200.0],["2009-11-11",8.5042,8.5042,8.2246,8.3489,224000.0],["2009-11-12",8.3116,8.3178,8.1066,8.1097,313800.0],["2009-11-13",8.1563,8.2402,8.0445,8.0849,256800.0],["2009-11-16",8.0973,8.5942,8.0973,8.5911,401000.0],["2009-11-17",8.5228,8.6284,8.4731,8.616,139200.0],["2009-11-18",8.5911,8.6253,8.4918,8.6098,222400.0],["2009-11-19",8.5259,8.6471,8.3861,8.6222,343400.0],["2009-11-20",8.5943,8.7123,8.5259,8.6843,379600.0],["2009-11-23",8.6905,8.88,8.6905,8.8272,292800.0],["2009-11-24",8.8055,8.8893,8.6471,8.8738,259000.0],["2009-11-25",8.88,8.88,8.5974,8.7061,150800.0],["2009-11-27",8.4731,8.6502,8.324,8.5166,91000.0],["2009-11-30",8.5166,8.5383,8.4079,8.5228,315000.0],["2009-12-01",8.5601,8.6688,8.5104,8.6564,281400.0],["2009-12-02",8.6346,8.7899,8.6346,8.7744,140800.0],["2009-12-03",8.7744,8.8023,8.6222,8.6222,267600.0],["2009-12-04",8.7682,8.8334,8.6222,8.793,248400.0],["2009-12-07",8.7651,8.852,8.7185,8.7402,246600.0],["2009-12-08",8.6936,8.7961,8.6315,8.7495,183800.0],["2009-12-09",8.7961,8.9204,8.7061,8.9017,195400.0],["2009-12-10",8.9049,9.0073,8.8334,8.8769,136800.0],["2009-12-11",8.8893,9.0415,8.8893,9.0167,201200.0],["2009-12-14",9.0477,9.1036,8.9359,9.0167,119600.0],["2009-12-15",9.0229,9.0633,8.9359,8.9514,223200.0],["2009-12-16",8.9794,9.0167,8.8521,8.908,192200.0],["2009-12-17",8.852,8.9266,8.8365,8.8489,138800.0],["2009-12-18",8.9204,8.9204,8.7061,8.8489,549600.0],["2009-12-21",9.0042,9.0322,8.8334,8.8831,216800.0],["2009-12-22",8.8831,9.1689,8.8552,9.1533,468200.0],["2009-12-23",9.1502,9.7124,9.1285,9.6813,554200.0],["2009-12-24",9.7497,9.8988,9.5105,9.5695,235000.0],["2009-12-28",9.6285,10.5945,9.3552,10.346,2003200.0],["2009-12-29",10.2777,10.5914,10.0572,10.4423,858200.0],["2009-12-30",10.3429,10.9548,10.2901,10.7032,876200.0],["2009-12-31",10.6442,10.8306,10.5417,10.5852,340200.0],["2010-01-04",10.6473,10.8057,10.5759,10.6473,468400.0],["2010-01-05",10.6162,10.6442,10.2,10.3678,811400.0],["2010-01-06",10.3088,10.4516,10.2435,10.4516,542600.0],["2010-01-07",10.4516,10.669,10.2187,10.6628,323600.0],["2010-01-08",10.6504,10.8243,10.6131,10.7405,169000.0],["2010-01-11",10.7591,10.7778,10.6287,10.6659,164400.0],["2010-01-12",10.579,10.6846,10.5044,10.5976,194600.0],["2010-01-13",10.6007,10.7281,10.5479,10.697,194800.0],["2010-01-14",10.6504,10.8275,10.638,10.7809,224800.0],["2010-01-15",10.8119,10.8119,10.6318,10.7374,189600.0],["2010-01-19",10.7094,11.2219,10.7094,11.2095,537800.0],["2010-01-20",11.1567,11.2902,10.8026,10.9983,295400.0],["2010-01-21",11.0324,11.107,10.6194,10.7094,295600.0],["2010-01-22",10.6411,10.9206,10.4982,10.6753,214800.0],["2010-01-25",10.6384,10.8944,10.448,10.5822,244600.0],["2010-01-26",10.5323,10.5573,10.3544,10.4636,190400.0],["2010-01-27",10.4105,10.7383,10.2919,10.5011,115800.0],["2010-01-28",10.5385,10.729,10.217,10.4074,182400.0],["2010-01-29",10.4667,10.6572,10.1764,10.192,145200.0],["2010-02-01",10.2857,10.3856,10.1421,10.3294,171600.0],["2010-02-02",10.2982,10.4324,10.2108,10.2295,164600.0],["2010-02-03",10.1639,10.3107,10.1046,10.2108,147800.0],["2010-02-04",10.1327,10.1827,9.8611,9.9392,190400.0],["2010-02-05",9.908,10.1889,9.7176,10.139,243400.0],["2010-02-08",10.1577,10.242,10.0235,10.1109,144000.0],["2010-02-09",10.2389,10.576,10.1234,10.4355,266400.0],["2010-02-10",10.37,10.4293,10.2014,10.2295,144200.0],["2010-02-11",10.1827,10.2701,10.0516,10.2233,257000.0],["2010-02-12",10.1078,10.2482,10.1078,10.1889,218200.0],["2010-02-16",10.242,10.242,10.1421,10.2264,153800.0],["2010-02-17",10.2919,10.3013,10.0547,10.1296,183800.0],["2010-02-18",10.1046,10.1546,9.9798,10.1483,155200.0],["2010-02-19",10.0953,10.267,10.0953,10.1795,166800.0],["2010-02-22",10.1952,10.2482,10.1078,10.1265,220800.0],["2010-02-23",10.1234,10.1889,10.0141,10.0921,131400.0],["2010-02-24",10.089,10.217,10.0079,10.1608,80600.0],["2010-02-25",10.0203,10.1202,9.9142,10.089,109400.0],["2010-02-26",10.089,10.1046,9.9891,10.0079,93000.0],["2010-03-01",10.0391,10.2014,10.0235,10.089,135600.0],["2010-03-02",10.1421,10.3544,10.1171,10.2482,159200.0],["2010-03-03",10.2576,10.2888,10.0578,10.0797,157200.0],["2010-03-04",10.1296,10.1952,10.0703,10.1639,74600.0],["2010-03-05",10.1827,10.3856,10.1483,10.3637,330400.0],["2010-03-08",10.3668,10.4543,10.2857,10.4355,274600.0],["2010-03-09",10.3887,10.7289,10.3107,10.4948,245600.0],["2010-03-10",10.526,10.6447,10.4293,10.5729,132600.0],["2010-03-11",10.5011,10.7071,10.4511,10.7071,232400.0],["2010-03-12",10.7758,10.8445,10.729,10.8007,284200.0],["2010-03-15",10.7851,10.9787,10.601,10.8819,230000.0],["2010-03-16",10.8819,10.9943,10.8632,10.9693,122800.0],["2010-03-17",10.9537,11.1566,10.9537,11.0723,307000.0],["2010-03-18",11.0442,11.1348,11.0286,11.1348,137000.0],["2010-03-19",11.1597,11.1785,11.038,11.0817,228000.0],["2010-03-22",10.9787,11.2534,10.9724,11.2503,176600.0],["2010-03-23",11.2877,11.5374,11.1597,11.5312,206800.0],["2010-03-24",11.5156,11.6155,11.4563,11.5062,252800.0],["2010-03-25",11.628,11.6654,11.4188,11.6311,268400.0],["2010-03-26",11.706,11.7528,11.5499,11.6311,297200.0],["2010-03-29",12.0993,12.1368,11.1909,11.2066,807400.0],["2010-03-30",10.9256,11.0723,10.7321,10.9287,698600.0],["2010-03-31",10.8632,10.9537,10.5791,10.5978,421000.0],["2010-04-01",10.679,10.7133,10.4511,10.5136,322800.0],["2010-04-05",10.5947,10.782,10.5479,10.782,266800.0],["2010-04-06",10.7633,11.1504,10.6696,10.9412,487600.0],["2010-04-07",11.0036,11.1941,10.9443,10.9849,344800.0],["2010-04-08",10.988,11.166,10.9287,11.1098,215000.0],["2010-04-09",11.0879,11.2253,11.0161,11.1535,220800.0],["2010-04-12",11.1535,11.2378,11.0536,11.1597,448600.0],["2010-04-13",11.1316,11.3689,10.988,11.3189,710200.0],["2010-04-14",11.4219,11.5624,11.2908,11.3876,394400.0],["2010-04-15",11.4376,11.6498,11.3377,11.6342,231000.0],["2010-04-16",11.6529,11.6686,11.3033,11.3845,310200.0],["2010-04-19",11.3814,11.3907,11.0598,11.2534,278600.0],["2010-04-20",11.3408,11.5125,11.3033,11.3408,162800.0],["2010-04-21",11.3751,11.5406,11.347,11.4969,116000.0],["2010-04-22",11.4719,11.4719,11.3252,11.4188,136600.0],["2010-04-23",11.3907,11.4157,11.347,11.3907,141600.0],["2010-04-26",11.416,11.5267,10.9827,10.9922,233000.0],["2010-04-27",10.951,10.9637,10.5715,10.6284,399600.0],["2010-04-28",10.7328,10.7328,10.407,10.5208,321000.0],["2010-04-29",10.6031,10.9669,10.486,10.951,239200.0],["2010-04-30",10.9827,11.027,10.5588,10.5588,193000.0],["2010-05-03",10.6727,10.6885,10.4797,10.6031,328400.0],["2010-05-04",10.4861,10.4924,10.2077,10.2298,267400.0],["2010-05-05",10.2014,10.5177,10.2014,10.4861,188200.0],["2010-05-06",10.3817,10.5303,10.0559,10.3026,226800.0],["2010-05-07",10.2045,10.369,9.9958,10.0622,378000.0],["2010-05-10",10.3627,10.4354,10.1223,10.4006,241200.0],["2010-05-11",10.3437,10.5525,10.2109,10.233,270400.0],["2010-05-12",10.2362,10.5778,10.1634,10.5525,111800.0],["2010-05-13",10.4924,10.7043,10.3753,10.5841,186200.0],["2010-05-14",10.5177,10.6063,10.3469,10.5778,183600.0],["2010-05-17",10.6537,10.6537,10.407,10.4892,230800.0],["2010-05-18",10.5556,10.641,10.3658,10.3848,113400.0],["2010-05-19",10.35,10.524,10.1887,10.3216,116800.0],["2010-05-20",10.1602,10.4038,9.9768,10.1318,200800.0],["2010-05-21",9.9704,10.271,9.6794,10.1982,269800.0],["2010-05-24",10.1855,10.1855,9.9768,9.9894,123400.0],["2010-05-25",9.8091,9.9894,9.7553,9.9325,181000.0],["2010-05-26",9.9768,10.252,9.9325,10.0116,342600.0],["2010-05-27",10.1539,10.3564,10.0906,10.3405,182000.0],["2010-05-28",10.3089,10.3216,10.0653,10.2393,258400.0],["2010-06-01",10.2994,11.0554,10.2203,10.524,422600.0],["2010-06-02",10.5525,10.8403,10.543,10.8214,575800.0],["2010-06-03",10.8593,10.9416,10.7201,10.7676,215200.0],["2010-06-04",10.5493,10.6505,10.4449,10.4987,254000.0],["2010-06-07",10.5082,10.6442,10.2963,10.3311,182400.0],["2010-06-08",10.3342,10.505,10.2773,10.3595,136800.0],["2010-06-09",10.4607,10.5208,10.2868,10.3089,165600.0],["2010-06-10",10.426,10.6569,10.3658,10.5999,196800.0],["2010-06-11",10.4829,10.66,10.4449,10.66,113400.0],["2010-06-14",10.7518,10.8182,10.4386,10.4702,350400.0],["2010-06-15",10.5462,10.7707,10.4734,10.7233,219200.0],["2010-06-16",10.6505,10.8277,10.6157,10.7423,118000.0],["2010-06-17",10.7233,10.8403,10.6664,10.7834,119600.0],["2010-06-18",10.8625,10.8783,10.7454,10.8024,163000.0],["2010-06-21",10.8909,10.9605,10.698,10.7296,154200.0],["2010-06-22",10.7644,10.9479,10.6822,10.7012,202400.0],["2010-06-23",10.6917,10.7992,10.5493,10.5809,140600.0],["2010-06-24",10.4924,10.6316,10.426,10.4671,142400.0],["2010-06-25",10.505,10.679,10.4228,10.5841,356000.0],["2010-06-28",10.505,10.8182,10.4955,10.679,159000.0],["2010-06-29",10.5715,10.6822,10.2741,10.2963,233400.0],["2010-06-30",10.2678,10.3564,10.04,10.1001,351600.0],["2010-07-01",10.0495,10.1286,9.9799,10.0717,173000.0],["2010-07-02",10.1223,10.1223,9.8091,9.8819,146200.0],["2010-07-06",9.9673,10.195,9.885,9.904,173400.0],["2010-07-07",9.904,10.2488,9.8882,10.2425,192000.0],["2010-07-08",10.3247,10.426,10.0875,10.2646,151400.0],["2010-07-09",10.2172,10.2804,10.1065,10.2551,107200.0],["2010-07-12",10.2583,10.2804,10.1033,10.1349,65400.0],["2010-07-13",10.2425,10.3848,10.2235,10.2615,209200.0],["2010-07-14",10.2014,10.2646,10.1318,10.1729,165600.0],["2010-07-15",10.1507,10.1602,9.9357,10.0843,245400.0],["2010-07-16",10.0116,10.0938,9.5529,9.6636,422200.0],["2010-07-19",9.6952,9.73,9.2904,9.3853,417400.0],["2010-07-20",9.2745,9.4137,9.1733,9.3789,401000.0],["2010-07-21",9.4042,9.5086,9.205,9.2461,279400.0],["2010-07-22",9.3726,9.5402,9.2239,9.4833,397800.0],["2010-07-23",9.4802,9.5592,9.3315,9.3916,392800.0],["2010-07-26",10.1349,10.6442,9.8091,10.4987,805400.0],["2010-07-27",10.5082,10.5904,10.2646,10.369,310800.0],["2010-07-28",10.4006,10.4797,10.0875,10.2108,320600.0],["2010-07-29",10.2488,10.2488,9.9325,10.0147,187600.0],["2010-07-30",9.8629,10.1128,9.8091,9.9926,234800.0],["2010-08-02",10.0907,10.1919,9.8882,9.9641,197000.0],["2010-08-03",9.904,10.0432,9.8281,9.9167,346200.0],["2010-08-04",9.9403,10.1319,9.9052,9.9563,159400.0],["2010-08-05",9.9148,9.9148,9.5699,9.6721,237000.0],["2010-08-06",9.5507,9.6785,9.4996,9.5954,161600.0],["2010-08-09",9.6912,9.7711,9.5763,9.6721,137800.0],["2010-08-10",9.5635,9.7168,9.4837,9.5124,147000.0],["2010-08-11",9.3879,9.5092,9.2665,9.3113,252800.0],["2010-08-12",9.2506,9.3496,9.158,9.324,160600.0],["2010-08-13",9.2793,9.3272,9.241,9.2634,155800.0],["2010-08-16",9.225,9.6018,9.2186,9.5444,252000.0],["2010-08-17",9.6433,9.6433,9.4613,9.5699,193200.0],["2010-08-18",9.6082,9.7168,9.4486,9.6912,206800.0],["2010-08-19",9.6912,9.7264,9.4198,9.5954,420800.0],["2010-08-20",9.5635,9.7008,9.5635,9.688,343200.0],["2010-08-23",10.1383,10.63,9.9116,10.381,1310000.0],["2010-08-24",10.2341,10.282,9.8605,9.8828,399800.0],["2010-08-25",9.7966,10.0776,9.7391,10.0585,315600.0],["2010-08-26",10.1223,10.1542,9.8573,9.902,193800.0],["2010-08-27",10.0233,10.0776,9.8509,10.0585,174000.0],["2010-08-30",9.9818,10.0585,9.6242,9.6338,299800.0],["2010-08-31",9.5986,9.6433,9.4709,9.4773,595200.0],["2010-09-01",9.5603,9.6625,9.5316,9.6178,246400.0],["2010-09-02",9.6306,9.6401,9.4613,9.5124,337200.0],["2010-09-03",9.5699,9.6465,9.4358,9.5954,150400.0],["2010-09-07",9.538,9.637,9.5252,9.5859,168800.0],["2010-09-08",9.5795,9.7391,9.5795,9.6242,173200.0],["2010-09-09",9.7487,9.8637,9.5763,9.605,250800.0],["2010-09-10",9.6018,9.688,9.5795,9.6082,135800.0],["2010-09-13",9.6561,9.8764,9.605,9.8381,261600.0],["2010-09-14",9.8445,9.9211,9.7902,9.8062,194400.0],["2010-09-15",9.7711,9.8573,9.6657,9.72,245600.0],["2010-09-16",9.6785,9.7711,9.5891,9.6817,129200.0],["2010-09-17",9.7902,9.7902,9.5954,9.6976,343000.0],["2010-09-20",9.704,10.0042,9.704,9.9722,213600.0],["2010-09-21",9.9786,10.0265,9.7711,9.7743,214400.0],["2010-09-22",9.7679,9.8732,9.688,9.7168,190800.0],["2010-09-23",9.6912,9.7359,9.4773,9.5028,475200.0],["2010-09-24",9.5699,9.7455,9.4996,9.6753,529600.0],["2010-09-27",9.8988,9.8988,9.1803,9.4933,1113800.0],["2010-09-28",9.4518,9.4518,8.8898,8.9377,1400400.0],["2010-09-29",8.9472,9.142,8.8451,9.1037,804200.0],["2010-09-30",9.1037,9.2761,9.0718,9.2538,684000.0],["2010-10-01",9.2953,9.3432,8.9728,9.0813,683000.0],["2010-10-04",9.0494,9.0494,8.9249,8.9664,875200.0],["2010-10-05",8.9919,8.9919,8.861,8.9057,1142200.0],["2010-10-06",8.8898,8.9792,8.8674,8.9664,900000.0],["2010-10-07",8.9887,9.0207,8.8738,8.9472,811200.0],["2010-10-08",8.9313,8.9377,8.3757,8.5385,1635800.0],["2010-10-11",8.5641,8.7269,8.5385,8.6662,722600.0],["2010-10-12",8.6215,8.6279,8.5641,8.5928,270800.0],["2010-10-13",8.6375,8.6694,8.5928,8.6215,410200.0],["2010-10-14",8.5928,8.7237,8.5481,8.7173,561400.0],["2010-10-15",8.7652,8.845,8.7365,8.7748,416200.0],["2010-10-18",8.762,8.8195,8.6439,8.7461,477800.0],["2010-10-19",8.6311,8.8929,8.6247,8.794,490000.0],["2010-10-20",8.8259,9.0366,8.8195,8.8706,427200.0],["2010-10-21",8.9408,8.9664,8.8131,8.877,252400.0],["2010-10-22",8.8738,9.0366,8.8578,9.0366,256200.0],["2010-10-25",9.0869,9.3622,9.0485,9.1861,559200.0],["2010-10-26",9.1221,9.1445,9.0389,9.1221,308400.0],["2010-10-27",9.0421,9.0901,9.0261,9.0709,484800.0],["2010-10-28",9.1733,9.1765,9.0197,9.1349,508400.0],["2010-10-29",9.0837,9.6278,9.0709,9.2725,536400.0],["2010-11-01",9.2917,9.2917,9.0197,9.0645,301000.0],["2010-11-02",9.1573,9.1765,9.0709,9.1061,269000.0],["2010-11-03",9.1061,9.1509,9.0421,9.0997,226600.0],["2010-11-04",9.1477,9.3109,9.1125,9.3013,367600.0],["2010-11-05",9.2853,9.3654,9.2533,9.3109,226800.0],["2010-11-08",9.1797,9.4806,9.1797,9.4742,332800.0],["2010-11-09",9.5126,10.2904,9.4742,9.9671,1526400.0],["2010-11-10",9.9415,10.0823,9.7462,9.9671,389200.0],["2010-11-11",9.8935,9.9831,9.6694,9.9415,297200.0],["2010-11-12",9.8903,9.9639,9.7398,9.7558,147600.0],["2010-11-15",9.8615,9.9735,9.7654,9.7782,180200.0],["2010-11-16",9.7142,9.7718,9.5894,9.6342,207600.0],["2010-11-17",9.679,9.679,9.5734,9.6374,118200.0],["2010-11-18",9.8359,9.8871,9.7334,9.7943,153200.0],["2010-11-19",9.8135,9.9671,9.743,9.9447,221800.0],["2010-11-22",9.8871,10.0119,9.8103,9.8423,226000.0],["2010-11-23",9.7943,9.9063,9.759,9.8551,116200.0],["2010-11-24",10.0055,10.0055,9.7975,9.8679,191600.0],["2010-11-26",9.7815,10.0023,9.7718,9.9479,66200.0],["2010-11-29",9.9383,9.9863,9.8263,9.9319,104600.0],["2010-11-30",9.8583,10.0087,9.8039,9.8135,222000.0],["2010-12-01",9.9223,10.0311,9.8583,10.0311,284200.0],["2010-12-02",10.0503,10.348,10.0503,10.268,236800.0],["2010-12-03",10.268,10.3608,10.1751,10.332,159600.0],["2010-12-06",10.3352,10.3352,10.1175,10.2103,178000.0],["2010-12-07",10.2648,10.4216,10.2456,10.316,203200.0],["2010-12-08",10.3672,10.5144,10.332,10.4664,173600.0],["2010-12-09",10.5144,10.5432,10.2936,10.4632,185200.0],["2010-12-10",10.4216,10.5624,10.4184,10.5528,91000.0],["2010-12-13",10.5624,10.588,10.428,10.5592,157000.0],["2010-12-14",10.5464,10.5848,10.4344,10.5752,204600.0],["2010-12-15",10.5336,10.6681,10.4184,10.4472,237000.0],["2010-12-16",10.4312,10.5656,10.3352,10.5624,195200.0],["2010-12-17",10.5496,10.5656,10.444,10.5272,481200.0],["2010-12-20",10.54,10.8729,10.54,10.8601,347400.0],["2010-12-21",10.8825,10.8825,10.7897,10.8377,100000.0],["2010-12-22",10.8377,10.9337,10.7769,10.8185,292000.0],["2010-12-23",10.8409,10.9241,10.7801,10.8249,272200.0],["2010-12-27",10.3384,10.6328,10.2424,10.4376,612800.0],["2010-12-28",10.4056,10.5368,10.2488,10.3576,415800.0],["2010-12-29",10.3224,10.3512,10.0727,10.1591,363400.0],["2010-12-30",10.1591,10.332,10.1271,10.2648,329200.0],["2010-12-31",10.236,10.3,10.1079,10.1079,254200.0],["2011-01-03",10.1399,10.1879,9.8135,9.8263,544000.0],["2011-01-04",9.7879,9.8071,9.4806,9.5254,494200.0],["2011-01-05",9.487,9.5318,9.3718,9.4422,320000.0],["2011-01-06",9.4422,9.4902,9.2373,9.3141,343200.0],["2011-01-07",9.2789,9.3397,9.1381,9.2949,274400.0],["2011-01-10",9.2821,9.3462,9.2277,9.2725,250800.0],["2011-01-11",9.3109,9.4102,9.2725,9.3013,147400.0],["2011-01-12",9.359,9.391,9.2885,9.3109,266400.0],["2011-01-13",9.2981,9.3429,9.2341,9.2757,276000.0],["2011-01-14",9.2821,9.2981,9.2085,9.2725,240000.0],["2011-01-18",9.2117,9.2661,9.0805,9.1957,313200.0],["2011-01-19",9.2053,9.2053,9.0485,9.0549,143200.0],["2011-01-20",9.0101,9.0997,9.0005,9.0197,237200.0],["2011-01-21",9.0901,9.2021,9.0389,9.1445,252600.0],["2011-01-24",9.1806,9.2806,9.1613,9.2193,155400.0],["2011-01-25",9.1967,9.3064,9.1742,9.2419,139600.0],["2011-01-26",9.287,9.3354,9.1935,9.3161,168200.0],["2011-01-27",9.2903,9.4676,9.2387,9.4418,207400.0],["2011-01-28",9.4483,9.4773,9.1613,9.1613,243200.0],["2011-01-31",9.2129,9.2451,9.1065,9.1451,169200.0],["2011-02-01",9.1484,9.2645,9.0484,9.1806,405200.0],["2011-02-02",9.1419,9.1838,9.0291,9.0613,180600.0],["2011-02-03",9.0291,9.1322,9.0291,9.1032,167200.0],["2011-02-04",9.1161,9.1645,9.0484,9.129,305400.0],["2011-02-07",9.1226,9.2774,9.1194,9.2064,120000.0],["2011-02-08",9.1871,9.2161,9.1129,9.1226,139400.0],["2011-02-09",9.1226,9.1548,9.0774,9.1258,239400.0],["2011-02-10",9.1258,9.1838,9.0936,9.1258,106400.0],["2011-02-11",9.1065,9.1677,9.0936,9.1516,108200.0],["2011-02-14",9.1484,9.1903,9.1258,9.1387,176400.0],["2011-02-15",9.1322,9.1806,9.0807,9.0807,239600.0],["2011-02-16",9.158,9.1742,9.0613,9.1742,322000.0],["2011-02-17",9.1838,9.2161,9.1387,9.1871,198000.0],["2011-02-18",9.2419,9.3386,9.1806,9.287,187800.0],["2011-02-22",9.2516,9.3354,9.2516,9.2709,237000.0],["2011-02-23",9.2709,9.2935,9.0323,9.042,227800.0],["2011-02-24",9.0968,9.0968,8.9355,9.0355,233200.0],["2011-02-25",9.0291,9.1967,9.0291,9.1806,196800.0],["2011-02-28",9.229,9.3354,9.2193,9.3096,283600.0],["2011-03-01",9.2903,9.3644,9.0774,9.0839,322200.0],["2011-03-02",9.0936,9.1258,8.9646,9.0258,229800.0],["2011-03-03",9.0871,9.1258,8.9452,9.0355,336000.0],["2011-03-04",9.0194,9.071,8.9581,9.0291,196600.0],["2011-03-07",9.0323,9.1,8.7743,8.7743,407000.0],["2011-03-08",8.7937,8.9065,8.7711,8.8872,326000.0],["2011-03-09",8.8582,8.9581,8.8324,8.913,253200.0],["2011-03-10",8.8678,9.0258,8.8098,8.9226,275000.0],["2011-03-11",8.9323,9.0645,8.8646,9.0162,162600.0],["2011-03-14",8.9517,9.0549,8.9517,8.9678,158400.0],["2011-03-15",8.8678,9.0291,8.7969,8.842,492800.0],["2011-03-16",8.8291,8.9033,8.8098,8.8485,205000.0],["2011-03-17",8.9065,8.942,8.8549,8.9226,207000.0],["2011-03-18",8.9613,9.0968,8.8646,8.9226,744200.0],["2011-03-21",8.971,9.1516,8.9291,9.1194,308400.0],["2011-03-22",9.0742,9.1871,9.0355,9.1129,310800.0],["2011-03-23",9.1161,9.1677,8.9646,9.1161,151200.0],["2011-03-24",9.1129,9.1806,8.8968,8.8968,334400.0],["2011-03-25",8.9484,9.0516,8.8517,8.971,368000.0],["2011-03-28",9.6256,9.8127,9.3161,9.6643,1890800.0],["2011-03-29",9.6579,9.7546,9.3612,9.4805,444000.0],["2011-03-30",9.4741,9.5515,9.387,9.4063,246600.0],["2011-03-31",9.4031,9.516,9.3161,9.5128,212200.0],["2011-04-01",9.5386,9.5934,9.416,9.4612,283200.0],["2011-04-04",9.487,9.5321,9.4579,9.4805,135400.0],["2011-04-05",9.4805,9.5321,9.4289,9.487,161800.0],["2011-04-06",9.545,9.5934,9.5095,9.574,193800.0],["2011-04-07",9.6256,9.6288,9.4837,9.4966,161200.0],["2011-04-08",9.5644,9.6224,9.3709,9.4192,149800.0],["2011-04-11",9.4096,9.4708,9.3612,9.416,310800.0],["2011-04-12",9.3741,9.5031,9.3741,9.4192,223000.0],["2011-04-13",9.4483,9.4805,9.2709,9.2774,231000.0],["2011-04-14",9.2612,9.3386,9.2161,9.2903,187400.0],["2011-04-15",9.2612,9.358,9.1419,9.3322,210800.0],["2011-04-18",9.3193,9.3934,9.258,9.3161,191200.0],["2011-04-19",9.2967,9.3386,9.2064,9.3161,220200.0],["2011-04-20",9.4483,9.4644,9.3322,9.3805,263800.0],["2011-04-21",9.445,9.5128,9.3838,9.5095,330400.0],["2011-04-25",9.5554,9.5554,9.4047,9.4768,271600.0],["2011-04-26",9.4768,9.5915,9.4342,9.539,167000.0],["2011-04-27",9.5423,9.5685,9.4211,9.4604,228000.0],["2011-04-28",9.4637,9.5259,9.385,9.4473,274000.0],["2011-04-29",9.4604,9.4768,9.3719,9.4669,166000.0],["2011-05-02",9.503,9.503,9.3522,9.3522,222000.0],["2011-05-03",9.3719,9.3719,9.1425,9.1884,438000.0],["2011-05-04",9.2048,9.2998,9.1556,9.1589,187400.0],["2011-05-05",9.1622,9.2277,9.077,9.077,180400.0],["2011-05-06",9.1655,9.3391,9.0737,9.0966,190000.0],["2011-05-09",9.1229,9.1491,9.0147,9.1327,116000.0],["2011-05-10",9.1917,9.267,9.0966,9.1982,276000.0],["2011-05-11",9.1753,9.267,9.0835,9.0999,262800.0],["2011-05-12",9.0999,9.2638,9.0868,9.2605,129200.0],["2011-05-13",9.2736,9.3129,9.1753,9.1884,102000.0],["2011-05-16",9.2081,9.2605,9.1458,9.2048,260200.0],["2011-05-17",9.1982,9.2343,9.1622,9.1982,187400.0],["2011-05-18",9.2146,9.2507,9.1622,9.2474,248600.0],["2011-05-19",9.3031,9.3293,9.2113,9.267,175800.0],["2011-05-20",9.2212,9.2867,9.2015,9.2736,225000.0],["2011-05-23",9.1786,9.2736,9.1786,9.2376,175200.0],["2011-05-24",9.2965,9.4276,9.231,9.2343,321800.0],["2011-05-25",9.2539,9.2802,9.1622,9.1884,163000.0],["2011-05-26",9.2277,9.3883,9.172,9.3588,200400.0],["2011-05-27",9.3883,9.503,9.3719,9.48,207800.0],["2011-05-31",9.5849,9.9355,9.5587,9.7684,761600.0],["2011-06-01",9.7979,9.8864,9.5882,9.7881,1102000.0],["2011-06-02",9.7717,9.7717,9.4178,9.4506,470800.0],["2011-06-03",9.3359,9.4342,9.2572,9.2867,220000.0],["2011-06-06",9.3129,9.3424,9.1753,9.2113,200600.0],["2011-06-07",9.2507,9.2507,9.1294,9.1851,296800.0],["2011-06-08",9.1753,9.4178,9.1753,9.3752,166800.0],["2011-06-09",9.3719,9.3916,9.2965,9.3883,223600.0],["2011-06-10",9.349,9.3719,9.2146,9.2212,127000.0],["2011-06-13",9.2376,9.3948,9.2343,9.3326,109400.0],["2011-06-14",9.3752,9.4374,9.3228,9.4276,134000.0],["2011-06-15",9.5128,9.5128,9.3391,9.48,155200.0],["2011-06-16",9.48,9.6603,9.48,9.6177,199800.0],["2011-06-17",9.6439,9.8307,9.6439,9.8045,309600.0],["2011-06-20",9.8143,9.87,9.6832,9.87,157800.0],["2011-06-21",9.8897,9.9912,9.7553,9.8176,192600.0],["2011-06-22",9.8143,9.8602,9.7717,9.8372,339800.0],["2011-06-23",9.8962,9.8962,9.6308,9.8471,168400.0],["2011-06-24",9.8634,9.9617,9.752,9.9486,985000.0],["2011-06-27",9.9585,10.2665,9.9552,10.1649,398800.0],["2011-06-28",10.2894,10.3025,10.1879,10.2436,244800.0],["2011-06-29",9.9191,10.3976,9.9191,10.3517,231400.0],["2011-06-30",10.391,10.5057,10.355,10.4729,328000.0],["2011-07-01",10.4959,10.5712,10.3681,10.4926,209200.0],["2011-07-05",10.4664,10.6827,10.3746,10.6433,344800.0],["2011-07-06",10.6433,10.6892,10.4861,10.6696,154800.0],["2011-07-07",10.663,10.7122,10.5844,10.6827,241000.0],["2011-07-08",10.6335,10.6892,10.4729,10.6007,113200.0],["2011-07-11",10.4893,10.5844,10.2829,10.5123,179800.0],["2011-07-12",10.5352,10.5778,10.4861,10.5319,119800.0],["2011-07-13",10.6007,10.6827,10.5254,10.5516,120800.0],["2011-07-14",10.5876,10.6204,10.3812,10.3976,206000.0],["2011-07-15",10.4533,10.7318,10.2567,10.5876,171400.0],["2011-07-18",10.6007,10.6564,10.5221,10.627,183000.0],["2011-07-19",10.7056,10.9448,10.6532,10.9317,218800.0],["2011-07-20",10.971,11.3446,10.7744,11.3118,361600.0],["2011-07-21",11.4003,11.977,11.3675,11.6526,918000.0],["2011-07-22",11.7902,11.7902,11.4953,11.6362,317200.0],["2011-07-25",11.0464,11.8525,10.1584,11.6297,1108400.0],["2011-07-26",11.6002,11.7542,11.5543,11.6493,566200.0],["2011-07-27",11.5936,11.6297,11.3118,11.3872,351600.0],["2011-07-28",11.3151,11.4855,11.3053,11.338,202800.0],["2011-07-29",11.2725,11.2725,10.9645,11.0792,374800.0],["2011-08-01",11.1906,11.2365,10.7908,10.9743,313000.0],["2011-08-02",10.9645,11.0038,10.7449,10.7482,205000.0],["2011-08-03",10.7193,10.7357,10.4333,10.5286,322800.0],["2011-08-04",10.3182,10.5878,10.1835,10.2328,352000.0],["2011-08-05",10.2624,10.4596,9.9994,10.2887,274200.0],["2011-08-08",10.0881,10.5714,10.0881,10.3117,778000.0],["2011-08-09",10.3676,10.5516,9.8778,10.3544,577000.0],["2011-08-10",10.2328,10.3413,9.8515,9.9074,231600.0],["2011-08-11",9.9172,10.2459,9.8383,10.1703,260400.0],["2011-08-12",10.2591,10.2591,10.0027,10.1835,246200.0],["2011-08-15",10.1901,10.2361,10.1177,10.1966,227800.0],["2011-08-16",10.19,10.3051,10.029,10.1375,372600.0],["2011-08-17",10.19,10.2163,10.0454,10.144,171800.0],["2011-08-18",9.9435,10.0323,9.6444,9.8219,664800.0],["2011-08-19",9.7792,9.8745,9.6378,9.651,212000.0],["2011-08-22",9.7759,9.8482,9.5819,9.6247,260400.0],["2011-08-23",9.6247,9.8778,9.5721,9.8285,561600.0],["2011-08-24",9.835,10.0191,9.72,9.9632,469800.0],["2011-08-25",9.9928,10.0027,9.7956,9.835,213800.0],["2011-08-26",9.8581,9.9994,9.7956,9.9271,197400.0],["2011-08-29",10.0914,10.6667,10.0816,10.6305,445200.0],["2011-08-30",10.6272,10.7883,10.4596,10.7094,308800.0],["2011-08-31",10.8376,10.8442,10.522,10.6733,349600.0],["2011-09-01",10.6568,10.7883,10.4563,10.522,195800.0],["2011-09-02",10.3511,10.8442,10.3511,10.5944,341000.0],["2011-09-06",10.3314,10.6864,10.3314,10.5352,498400.0],["2011-09-07",10.6239,10.7456,10.5714,10.7061,268200.0],["2011-09-08",10.6239,11.002,10.6239,10.8015,194200.0],["2011-09-09",10.7554,10.7554,10.4695,10.5319,206200.0],["2011-09-12",10.4136,10.831,10.2887,10.6239,238000.0],["2011-09-13",10.6404,10.9461,10.6404,10.8376,277400.0],["2011-09-14",10.8508,10.8968,10.7193,10.8113,274800.0],["2011-09-15",10.854,10.9691,10.7916,10.9527,250000.0],["2011-09-16",11.0085,11.071,10.9198,10.9461,534800.0],["2011-09-19",10.8409,10.8803,10.7587,10.8179,186600.0],["2011-09-20",10.8179,10.854,10.4727,10.5286,189800.0],["2011-09-21",10.5746,10.5746,10.1144,10.1572,233600.0],["2011-09-22",10.0027,10.407,9.8613,9.9632,316600.0],["2011-09-23",9.9567,10.2361,9.8646,10.0027,426400.0],["2011-09-26",9.9862,9.9862,9.7036,9.9205,362200.0],["2011-09-27",10.0947,10.2361,10.0027,10.121,307000.0],["2011-09-28",10.1572,10.4925,10.1046,10.1276,302200.0],["2011-09-29",10.2985,10.3906,10.1835,10.3117,168600.0],["2011-09-30",10.1835,10.5155,10.1835,10.3314,225000.0],["2011-10-03",10.2919,10.4497,10.0586,10.0947,355600.0],["2011-10-04",10.075,10.5188,10.0027,10.4662,237000.0],["2011-10-05",10.5188,10.67,10.2689,10.4366,186200.0],["2011-10-06",10.4563,10.5418,10.3971,10.5286,144600.0],["2011-10-07",10.5779,10.5944,10.2426,10.3281,127600.0],["2011-10-10",10.4136,10.5845,10.3413,10.5319,136800.0],["2011-10-11",10.4892,10.5977,10.3906,10.5977,416200.0],["2011-10-12",10.6141,10.7489,10.5155,10.6272,130200.0],["2011-10-13",10.5878,10.693,10.5385,10.6798,94400.0],["2011-10-14",10.762,10.762,10.5911,10.7324,145400.0],["2011-10-17",10.6831,10.831,10.4464,10.4793,128800.0],["2011-10-18",10.4958,10.7817,10.4432,10.693,177200.0],["2011-10-19",10.6733,10.7817,10.5122,10.5977,124000.0],["2011-10-20",10.5911,10.7686,10.4793,10.762,182800.0],["2011-10-21",10.8968,10.8968,10.7817,10.8475,137200.0],["2011-10-24",10.8521,11.0167,10.7895,10.9706,114800.0],["2011-10-25",10.9508,11.0265,10.7665,10.8027,108600.0],["2011-10-26",10.8784,10.9344,10.6809,10.8389,107600.0],["2011-10-27",11.0199,11.4051,10.9903,11.2767,319600.0],["2011-10-28",11.224,11.3524,10.9541,11.1187,137200.0],["2011-10-31",10.9936,11.1417,10.9442,10.9673,173800.0],["2011-11-01",10.6776,10.8455,10.6447,10.7204,183200.0],["2011-11-02",10.8587,11.0529,10.7204,10.9179,119000.0],["2011-11-03",10.9146,11.1911,10.9146,11.1384,109800.0],["2011-11-04",11.0594,11.0956,10.9804,11.0792,107000.0],["2011-11-07",11.0331,11.122,10.8356,11.1055,78000.0],["2011-11-08",11.1516,11.4577,11.0562,11.4083,168200.0],["2011-11-09",11.201,11.3063,11.0068,11.0529,129400.0],["2011-11-10",11.1779,11.2076,11.0397,11.1516,46800.0],["2011-11-11",11.1746,11.3623,11.1746,11.2866,80200.0],["2011-11-14",11.2207,11.3524,11.1022,11.1944,154800.0],["2011-11-15",11.1812,11.4643,11.1286,11.2734,275600.0],["2011-11-16",11.1746,11.3557,11.0331,11.0562,156200.0],["2011-11-17",11.0035,11.0759,10.8883,10.9903,131200.0],["2011-11-18",10.9837,11.0956,10.8883,10.9936,122000.0],["2011-11-21",10.8389,11.0035,10.8389,10.8685,84000.0],["2011-11-22",10.8751,11.0298,10.5789,10.6809,164400.0],["2011-11-23",10.569,10.6052,10.2695,10.3847,222000.0],["2011-11-25",10.3123,10.4308,10.2563,10.2596,42400.0],["2011-11-28",10.4604,10.6678,10.3946,10.5657,172000.0],["2011-11-29",10.5591,10.7105,10.4736,10.5986,111400.0],["2011-11-30",10.8257,11.145,10.7435,11.145,239200.0],["2011-12-01",11.1154,11.2668,11.1154,11.1154,161400.0],["2011-12-02",11.2043,11.2339,11.0529,11.1977,76400.0],["2011-12-05",11.2997,11.3458,11.1779,11.2569,123600.0],["2011-12-06",11.2471,11.3688,11.0562,11.2668,78200.0],["2011-12-07",11.1351,11.3326,11.0561,11.3162,73400.0],["2011-12-08",11.2141,11.382,10.9574,11.1812,87600.0],["2011-12-09",11.1911,11.4742,11.1022,11.4544,109800.0],["2011-12-12",11.3787,11.4018,11.1812,11.3162,78800.0],["2011-12-13",11.3557,11.4018,11.0232,11.0496,189000.0],["2011-12-14",10.964,11.043,10.8784,10.8982,127800.0],["2011-12-15",11.0002,11.3129,11.0002,11.224,102800.0],["2011-12-16",11.3261,11.3985,11.066,11.1319,480600.0],["2011-12-19",11.201,11.2602,10.9179,10.9245,198400.0],["2011-12-20",11.0759,11.2372,11.0002,11.2207,161200.0],["2011-12-21",11.2339,11.3656,11.2043,11.3425,131200.0],["2011-12-22",11.3886,11.4347,11.2866,11.3195,86800.0],["2011-12-23",11.2898,11.3524,11.1483,11.2734,67000.0],["2011-12-27",11.7474,12.014,11.6881,11.7737,411600.0],["2011-12-28",11.7079,11.9778,11.5334,11.7243,229800.0],["2011-12-29",11.7671,12.1456,11.6519,12.0403,356800.0],["2011-12-30",12.0403,12.3991,12.014,12.037,387400.0],["2012-01-03",12.1687,12.3365,12.0601,12.1654,468400.0],["2012-01-04",12.0798,12.195,11.9185,12.0173,163200.0],["2012-01-05",12.0107,12.0798,11.9185,12.0798,148000.0],["2012-01-06",12.0897,12.1325,11.9778,12.0107,154000.0],["2012-01-09",12.0337,12.1851,11.8165,12.1687,326200.0],["2012-01-10",12.3069,12.3069,12.0304,12.0765,232200.0],["2012-01-11",12.0601,12.1325,11.7803,11.8692,158200.0],["2012-01-12",11.8626,12.1489,11.8626,12.1028,289200.0],["2012-01-13",11.9317,12.1028,11.9284,12.0699,193600.0],["2012-01-17",12.0897,12.251,12.0897,12.1786,243000.0],["2012-01-18",12.2082,12.2444,12.0634,12.1621,144000.0],["2012-01-19",12.1588,12.3464,12.1391,12.3135,426000.0],["2012-01-20",12.2608,12.5044,12.2148,12.4517,239600.0],["2012-01-23",12.5995,12.6161,12.2077,12.3073,115600.0],["2012-01-24",12.2509,12.3206,12.0251,12.2841,92200.0],["2012-01-25",12.2276,12.3937,12.1745,12.3671,112200.0],["2012-01-26",12.4003,12.5563,12.3936,12.5198,144800.0],["2012-01-27",12.47,12.5298,12.3405,12.3704,77800.0],["2012-01-30",12.294,12.4401,12.2675,12.3405,98200.0],["2012-01-31",12.4302,12.6991,12.377,12.5962,348400.0],["2012-02-01",12.6161,12.9415,12.5995,12.9315,279200.0],["2012-02-02",12.8883,12.9481,12.8419,12.9315,179200.0],["2012-02-03",13.0377,13.0942,12.9481,13.0278,223400.0],["2012-02-06",13.0145,13.144,12.9547,13.1075,146000.0],["2012-02-07",13.134,13.1905,13.0145,13.1241,157000.0],["2012-02-08",13.1074,13.1606,12.7655,12.9414,185200.0],["2012-02-09",12.9581,12.9581,12.7124,12.7489,120000.0],["2012-02-10",12.6659,12.7887,12.646,12.709,65400.0],["2012-02-13",12.7522,12.9448,12.7489,12.8252,85600.0],["2012-02-14",12.8418,13.0809,12.8153,13.0278,116800.0],["2012-02-15",13.1108,13.1108,12.9016,12.9846,106600.0],["2012-02-16",12.9381,13.1141,12.9381,13.0344,122600.0],["2012-02-17",13.0244,13.0776,12.9547,13.0045,84000.0],["2012-02-21",13.0178,13.1141,12.9514,13.051,104000.0],["2012-02-22",13.0311,13.0643,12.9481,12.9581,67200.0],["2012-02-23",12.9614,13.0444,12.9614,12.9946,97200.0],["2012-02-24",12.968,13.0311,12.9481,12.9846,77800.0],["2012-02-27",12.9448,13.0145,12.7522,12.895,81200.0],["2012-02-28",13.0079,13.0577,12.7655,12.7755,203800.0],["2012-02-29",12.7721,13.0676,12.7389,12.7821,188600.0],["2012-03-01",12.9016,13.2768,12.8452,13.1075,440200.0],["2012-03-02",13.1075,13.2768,13.0079,13.0079,376000.0],["2012-03-05",13.0543,13.2203,13.0145,13.0444,253800.0],["2012-03-06",12.9813,13.2137,12.9813,13.1075,256000.0],["2012-03-07",13.1938,13.2768,13.1075,13.2635,356800.0],["2012-03-08",13.2967,13.3863,13.1905,13.3299,294600.0],["2012-03-09",13.3432,13.6121,13.3332,13.5889,284400.0],["2012-03-12",13.642,13.8047,13.5258,13.6685,340000.0],["2012-03-13",13.7914,13.9839,13.7383,13.974,446400.0],["2012-03-14",13.9939,14.0703,13.8711,13.9507,250200.0],["2012-03-15",14.0138,14.0271,13.7383,13.8777,200800.0],["2012-03-16",13.9375,13.9375,13.7549,13.7582,215200.0],["2012-03-19",13.8013,13.8379,13.6851,13.7549,196800.0],["2012-03-20",13.7449,13.7482,13.5191,13.5756,295000.0],["2012-03-21",13.5689,13.7515,13.5025,13.5623,222800.0],["2012-03-22",13.5258,13.6619,13.4793,13.6619,227800.0],["2012-03-23",13.6619,13.9441,13.6387,13.9275,241800.0],["2012-03-26",13.9939,14.0769,12.7854,13.0842,829800.0],["2012-03-27",13.134,13.6685,12.9547,13.5457,523200.0],["2012-03-28",13.5922,13.7283,13.4096,13.5988,347400.0],["2012-03-29",13.4826,13.4826,12.9614,12.9614,428800.0],["2012-03-30",13.0577,13.061,12.6161,12.7024,546200.0],["2012-04-02",12.729,12.9348,12.636,12.9315,377800.0],["2012-04-03",12.9448,13.0444,12.8219,13.0344,341200.0],["2012-04-04",12.9049,12.9879,12.8153,12.8651,161200.0],["2012-04-05",12.8253,13.0211,12.6626,12.6991,138400.0],["2012-04-09",12.5497,12.5497,12.3106,12.4069,321800.0],["2012-04-10",12.4169,12.4468,12.294,12.3936,216800.0],["2012-04-11",12.4468,12.46,12.387,12.4268,231800.0],["2012-04-12",12.4235,12.5563,12.2841,12.3239,181600.0],["2012-04-13",12.3306,12.4136,12.1048,12.1513,177400.0],["2012-04-16",12.1646,12.2509,11.9255,11.9853,384800.0],["2012-04-17",11.9853,12.0683,11.9089,11.9189,430200.0],["2012-04-18",11.9122,11.9322,11.7628,11.8359,217400.0],["2012-04-19",11.8292,11.8624,11.6334,11.6533,264000.0],["2012-04-20",11.7695,11.8425,11.6798,11.7562,179200.0],["2012-04-23",11.6536,11.6804,11.4254,11.5965,252000.0],["2012-04-24",11.6737,11.942,11.6737,11.8515,283600.0],["2012-04-25",11.9555,12.0762,11.9018,12.0259,340000.0],["2012-04-26",12.046,12.0863,11.9119,12.0829,180600.0],["2012-04-27",12.1198,12.2741,12.0762,12.2104,179600.0],["2012-04-30",12.2272,12.2272,11.9454,12.0863,602600.0],["2012-05-01",12.0896,12.3177,12.0259,12.1467,254000.0],["2012-05-02",12.1332,12.2473,11.9722,12.1735,213400.0],["2012-05-03",12.197,12.254,12.1131,12.1802,240600.0],["2012-05-04",12.1601,12.2037,12.1131,12.1366,247600.0],["2012-05-07",12.1433,12.2339,12.093,12.1869,134000.0],["2012-05-08",12.1701,12.3882,12.1433,12.3446,180200.0],["2012-05-09",12.2943,12.415,12.2272,12.3312,168000.0],["2012-05-10",12.4352,12.831,12.3748,12.6398,224000.0],["2012-05-11",12.576,12.8746,12.576,12.7404,271200.0],["2012-05-14",12.6834,12.7002,12.5425,12.5794,328000.0],["2012-05-15",12.576,12.6599,12.2943,12.6398,180000.0],["2012-05-16",12.7002,12.8947,12.6297,12.8813,297400.0],["2012-05-17",12.9249,12.9987,12.7438,12.7773,244200.0],["2012-05-18",12.7538,12.9115,12.3781,12.4486,222200.0],["2012-05-21",12.4184,12.4721,12.2876,12.4217,182200.0],["2012-05-22",12.4519,12.4687,12.254,12.3379,158000.0],["2012-05-23",12.2574,12.3815,12.0796,12.2305,146000.0],["2012-05-24",12.2473,12.3177,12.0762,12.3144,105200.0],["2012-05-25",12.2976,12.311,12.1701,12.2473,106400.0],["2012-05-29",12.3211,12.3345,12.1366,12.2205,161600.0],["2012-05-30",12.1668,12.1668,11.9387,11.9555,263400.0],["2012-05-31",12.0192,12.0293,11.8917,11.9219,204400.0],["2012-06-01",11.8045,11.8582,11.677,11.6871,111600.0],["2012-06-04",11.7508,11.7575,11.5529,11.7106,164400.0],["2012-06-05",11.6368,11.7944,11.5965,11.7542,103800.0],["2012-06-06",11.7844,11.9353,11.6938,11.9353,122200.0],["2012-06-07",12.0527,12.1332,11.8582,12.0796,132000.0],["2012-06-08",12.1165,12.3312,12.093,12.3077,107200.0],["2012-06-11",12.4419,12.462,12.3546,12.3748,185200.0],["2012-06-12",12.4653,12.4721,12.3714,12.4217,115400.0],["2012-06-13",12.4486,12.6197,12.311,12.4653,161600.0],["2012-06-14",12.415,12.5526,12.2842,12.3815,118400.0],["2012-06-15",12.3345,12.3915,12.1936,12.3345,176400.0],["2012-06-18",12.2607,12.4754,12.2607,12.4486,91400.0],["2012-06-19",12.5123,12.8712,12.4385,12.8578,186400.0],["2012-06-20",12.8947,12.935,12.7035,12.7203,160400.0],["2012-06-21",12.7438,12.7438,12.4318,12.462,73000.0],["2012-06-22",12.4888,12.68,12.4419,12.6096,871200.0],["2012-06-25",12.4955,12.9954,12.4217,12.6599,63400.0],["2012-06-26",12.7102,12.7605,12.5257,12.5593,74000.0],["2012-06-27",12.6331,12.8411,12.4653,12.7773,88000.0],["2012-06-28",12.6935,12.7605,12.5828,12.7505,77600.0],["2012-06-29",12.9585,13.1832,12.8075,13.1161,133800.0],["2012-07-02",13.2067,13.6025,13.0289,13.5723,638600.0],["2012-07-03",13.5354,13.7065,13.418,13.6294,101200.0],["2012-07-05",13.6864,13.7468,13.3845,13.4046,135200.0],["2012-07-06",13.2738,13.418,13.2738,13.3006,115400.0],["2012-07-09",13.3073,13.4449,13.1195,13.257,192200.0],["2012-07-10",13.257,13.3006,12.9081,12.9819,237200.0],["2012-07-11",12.9417,12.9652,12.3245,12.3412,358600.0],["2012-07-12",12.244,12.566,12.1064,12.4284,225600.0],["2012-07-13",12.3178,12.4922,12.2976,12.3547,161600.0],["2012-07-16",12.3781,12.4117,12.1265,12.1701,171800.0],["2012-07-17",12.2607,12.3546,12.0393,12.311,228800.0],["2012-07-18",12.4016,12.6163,12.0863,12.1903,276000.0],["2012-07-19",12.1903,12.3077,12.093,12.1869,120800.0],["2012-07-20",12.0964,12.1936,11.9253,11.9521,249200.0],["2012-07-23",11.8582,11.885,11.5898,11.8213,436200.0],["2012-07-24",11.8246,11.942,11.7542,11.8213,326400.0],["2012-07-25",11.9152,12.0158,11.8716,11.932,241600.0],["2012-07-26",12.0729,12.2406,11.9722,12.0595,136400.0],["2012-07-27",12.0896,12.2607,12.0527,12.2372,194800.0],["2012-07-30",12.4184,12.7673,12.405,12.7169,863000.0],["2012-07-31",12.6465,12.7471,12.5291,12.6566,291000.0],["2012-08-01",12.7404,12.8142,12.5962,12.5995,273400.0],["2012-08-02",12.566,12.9417,12.5492,12.8444,195000.0],["2012-08-03",13.0021,13.2503,12.9383,13.0423,170800.0],["2012-08-06",13.1664,13.2503,13.0356,13.0993,162800.0],["2012-08-07",13.1027,13.2335,12.9752,13.0188,182400.0],["2012-08-08",13.0494,13.2262,12.9712,13.0766,154000.0],["2012-08-09",13.0494,13.131,12.961,13.0426,133600.0],["2012-08-10",13.0562,13.0562,12.9304,12.978,80400.0],["2012-08-13",12.9848,13.046,12.9168,13.029,116400.0],["2012-08-14",13.046,13.097,12.8624,12.9542,149000.0],["2012-08-15",12.9576,13.1582,12.9576,13.1344,126000.0],["2012-08-16",13.1548,13.2024,13.0086,13.1854,92400.0],["2012-08-17",13.1616,13.25,13.0664,13.2466,117400.0],["2012-08-20",13.2976,13.4302,13.1276,13.386,180400.0],["2012-08-21",13.4235,13.5561,13.3112,13.3316,113000.0],["2012-08-22",13.3724,13.386,13.25,13.2942,68600.0],["2012-08-23",13.3384,13.3928,13.2058,13.2398,130200.0],["2012-08-24",13.2534,13.3962,13.2432,13.3758,125400.0],["2012-08-27",13.5016,13.9029,13.4302,13.7975,193200.0],["2012-08-28",13.7703,13.9641,13.4778,13.5662,229000.0],["2012-08-29",13.6207,13.8519,13.6104,13.7125,128600.0],["2012-08-30",13.7091,13.7329,13.6037,13.6887,75000.0],["2012-08-31",13.7839,13.8213,13.5254,13.6615,115400.0],["2012-09-04",13.7363,13.7601,13.5357,13.7227,202600.0],["2012-09-05",13.692,13.7634,13.4914,13.6138,175200.0],["2012-09-06",13.6683,13.9811,13.6683,13.9539,187000.0],["2012-09-07",14.0389,14.1817,13.8621,14.1647,205200.0],["2012-09-10",14.1409,14.1885,13.8791,13.9709,117600.0],["2012-09-11",13.9709,14.1069,13.9029,13.9743,108400.0],["2012-09-12",14.1443,14.1511,13.8995,14.0457,113000.0],["2012-09-13",14.0219,14.2429,13.8077,14.1511,148000.0],["2012-09-14",14.2327,14.2769,14.0491,14.0763,165000.0],["2012-09-17",14.0729,14.2531,13.9471,14.2225,90400.0],["2012-09-18",14.2803,14.3823,14.0287,14.3721,243200.0],["2012-09-19",14.4299,14.6645,14.3823,14.6543,222600.0],["2012-09-20",14.6577,14.7291,14.5591,14.6271,298000.0],["2012-09-21",14.8277,14.9297,14.4809,14.5081,608200.0],["2012-09-24",14.5251,15.0011,14.5149,14.8277,204000.0],["2012-09-25",14.9807,15.2935,14.8345,15.1439,287400.0],["2012-09-26",15.2289,15.2289,14.9637,15.0827,212000.0],["2012-09-27",15.1575,15.1779,14.9093,15.1575,232800.0],["2012-09-28",15.1881,15.2799,15.0521,15.2799,458600.0],["2012-10-01",15.2833,15.9803,15.1337,15.5519,724600.0],["2012-10-02",15.6573,15.8511,15.5825,15.6947,267000.0],["2012-10-03",15.7083,15.7253,15.4363,15.6131,220800.0],["2012-10-04",15.6981,15.7355,15.5655,15.6709,276000.0],["2012-10-05",15.7253,15.7253,15.1609,15.3037,354000.0],["2012-10-08",15.3241,15.4023,15.2323,15.2323,173400.0],["2012-10-09",15.2867,15.3003,14.6917,14.7087,437400.0],["2012-10-10",14.7665,14.8889,14.5897,14.8073,246600.0],["2012-10-11",14.9059,15.0181,14.7121,14.8447,245400.0],["2012-10-12",14.9365,14.9365,14.4707,14.5693,304200.0],["2012-10-15",14.5047,14.6373,14.5047,14.5931,141600.0],["2012-10-16",14.7019,14.8107,14.5489,14.6747,194800.0],["2012-10-17",14.6985,14.7971,14.5863,14.7223,148800.0],["2012-10-18",14.6883,15.0759,14.6883,14.8957,194200.0],["2012-10-19",14.8651,14.8651,14.2089,14.4129,232800.0],["2012-10-22",14.4367,14.7189,14.4129,14.6305,184600.0],["2012-10-23",14.3891,14.6475,14.3891,14.4435,403000.0],["2012-10-24",14.5251,14.6543,14.4333,14.5115,252400.0],["2012-10-25",14.6135,14.6747,14.3687,14.5149,197600.0],["2012-10-26",14.5591,14.6577,14.4979,14.5727,146400.0],["2012-10-31",14.5147,14.7637,14.3783,14.7057,145000.0],["2012-11-01",14.7398,14.941,14.6068,14.9171,181800.0],["2012-11-02",14.9853,15.1797,14.8012,14.8012,220800.0],["2012-11-05",14.8557,14.8762,14.5829,14.808,138000.0],["2012-11-06",14.8148,15.1081,14.7568,14.9137,140200.0],["2012-11-07",14.8353,14.8353,14.5147,14.6511,170200.0],["2012-11-08",14.6647,14.6647,14.4976,14.5352,105600.0],["2012-11-09",14.4499,14.5897,14.3476,14.4192,125000.0],["2012-11-12",14.501,14.6136,14.4601,14.4908,126200.0],["2012-11-13",14.3851,14.692,14.3851,14.6272,97200.0],["2012-11-14",14.6136,14.8148,14.5045,14.6579,156600.0],["2012-11-15",14.5522,14.7466,14.4669,14.6034,216600.0],["2012-11-16",14.5352,14.75,14.4772,14.7057,168000.0],["2012-11-19",14.7705,14.9546,14.5624,14.8864,158400.0],["2012-11-20",14.8182,14.9444,14.7807,14.9205,120200.0],["2012-11-21",14.9785,15.1047,14.8626,14.9478,88600.0],["2012-11-23",15.0194,15.1115,14.9717,15.1115,51200.0],["2012-11-26",15.0808,15.207,14.8353,14.9376,236000.0],["2012-11-27",14.9717,15.93,14.8353,15.5958,336000.0],["2012-11-28",15.4969,15.5617,15.2411,15.4116,143200.0],["2012-11-29",15.5071,15.5958,15.0092,15.5685,125000.0],["2012-11-30",15.5685,15.7152,15.3161,15.6776,152000.0],["2012-12-03",15.6435,15.6435,15.34,15.3809,138600.0],["2012-12-04",15.4082,15.6026,15.2036,15.5651,334200.0],["2012-12-05",15.6299,15.6299,15.2377,15.2582,139200.0],["2012-12-06",15.2275,15.3912,15.0911,15.1183,107400.0],["2012-12-07",15.1831,15.548,14.9921,15.5344,112000.0],["2012-12-10",15.5003,15.5378,15.2547,15.3878,122600.0],["2012-12-11",15.4832,15.5958,15.3195,15.4355,122200.0],["2012-12-12",15.5037,15.5344,15.2172,15.2445,128400.0],["2012-12-13",15.2241,15.3332,15.2036,15.2786,78000.0],["2012-12-14",15.2241,15.2889,15.0365,15.132,158200.0],["2012-12-17",15.1422,15.3468,15.0297,15.3468,160600.0],["2012-12-18",15.3264,15.606,15.2513,15.5515,174400.0],["2012-12-19",15.5174,15.8584,15.4253,15.6572,164400.0],["2012-12-20",15.6197,15.9471,15.5173,15.7936,132000.0],["2012-12-21",15.7117,15.7117,15.19,15.207,808400.0],["2012-12-24",15.2547,15.2547,15.0024,15.1217,141600.0],["2012-12-26",15.1593,15.2582,14.9683,15.0024,196600.0],["2012-12-27",16.254,16.254,14.825,14.9819,196600.0],["2012-12-28",14.8864,15.3468,14.8694,15.1627,200200.0],["2012-12-31",13.6007,14.0134,13.1335,13.7167,923800.0],["2013-01-02",13.8087,14.3237,13.7746,14.2453,474400.0],["2013-01-03",14.2214,14.3169,13.9827,13.9861,312600.0],["2013-01-04",13.9827,14.0782,13.8735,13.9929,209000.0],["2013-01-07",13.9827,14.0406,13.7405,13.8053,339000.0],["2013-01-08",13.8121,13.8974,13.7678,13.8667,270000.0],["2013-01-09",13.9247,14.0202,13.7576,14.0065,312400.0],["2013-01-10",14.0031,14.1225,13.8531,14.0236,316600.0],["2013-01-11",14.0713,14.16,13.9486,14.0441,209000.0],["2013-01-14",14.0065,14.0509,13.9247,14.0304,143400.0],["2013-01-15",13.9588,14.0475,13.9486,14.01,179200.0],["2013-01-16",13.9486,14.1327,13.9281,14.0986,245400.0],["2013-01-17",14.1566,14.2419,14.0441,14.2009,134600.0],["2013-01-18",14.2282,14.2282,14.1498,14.1907,155200.0],["2013-01-22",14.2043,14.2419,14.0441,14.2214,190600.0],["2013-01-23",14.2078,14.368,14.1873,14.3646,184400.0],["2013-01-24",14.3442,14.4056,14.2623,14.3408,107400.0],["2013-01-25",14.3544,14.3817,14.2248,14.3749,130200.0],["2013-01-28",14.4088,14.4842,14.2717,14.3368,153600.0],["2013-01-29",14.3094,14.4533,14.3094,14.4465,131400.0],["2013-01-30",14.3882,14.4362,14.1861,14.2512,152200.0],["2013-01-31",14.2066,14.3711,14.1244,14.282,101600.0],["2013-02-01",14.3026,14.3882,14.2614,14.3094,155400.0],["2013-02-04",14.2375,14.3608,14.073,14.1073,133200.0],["2013-02-05",14.121,14.2546,14.0045,14.1484,241000.0],["2013-02-06",14.0798,14.3266,14.0798,14.2614,82600.0],["2013-02-07",14.2238,14.2546,14.0833,14.1278,140400.0],["2013-02-08",14.121,14.306,14.0901,14.1449,51600.0],["2013-02-11",14.1107,14.1347,14.0045,14.1107,98000.0],["2013-02-12",14.097,14.3917,14.0627,14.306,97200.0],["2013-02-13",14.3368,14.3574,14.2066,14.33,133000.0],["2013-02-14",14.2786,14.6486,14.2786,14.5767,145200.0],["2013-02-15",14.6521,14.6863,14.3437,14.3608,127600.0],["2013-02-19",14.354,14.3985,14.0147,14.0696,227800.0],["2013-02-20",14.0696,14.21,13.8845,13.9188,150800.0],["2013-02-21",13.9359,14.0559,13.8845,14.0147,85200.0],["2013-02-22",14.0935,14.097,13.7235,13.7714,151800.0],["2013-02-25",13.8503,13.9805,13.7132,13.7303,116600.0],["2013-02-26",13.7372,13.8297,13.2986,13.5933,304600.0],["2013-02-27",13.5658,13.7989,13.3911,13.6686,110000.0],["2013-02-28",13.6755,13.8982,13.5487,13.8742,187200.0],["2013-03-01",13.7852,13.9942,13.631,13.9839,140800.0],["2013-03-04",13.9222,13.9222,13.6207,13.6995,227200.0],["2013-03-05",13.7063,13.9702,13.5898,13.9325,128600.0],["2013-03-06",13.9154,14.073,13.7063,14.0627,136200.0],["2013-03-07",14.0216,14.0216,13.8503,13.9907,76600.0],["2013-03-08",14.0456,14.2032,13.9462,14.1826,105200.0],["2013-03-11",14.1072,14.1963,13.9736,14.121,85400.0],["2013-03-12",14.0627,14.1895,13.9805,14.1175,214800.0],["2013-03-13",14.1175,14.3574,14.1175,14.3265,83400.0],["2013-03-14",14.2991,14.5835,14.282,14.5835,172000.0],["2013-03-15",14.5767,14.5938,14.4088,14.4807,201400.0],["2013-03-18",14.3745,14.7069,14.3745,14.6555,126400.0],["2013-03-19",14.6349,14.9673,14.5356,14.8885,185200.0],["2013-03-20",14.8611,14.9262,14.7549,14.868,97400.0],["2013-03-21",14.7754,14.8166,14.4156,14.5527,154400.0],["2013-03-22",14.5664,14.8645,14.5082,14.6281,154400.0],["2013-03-25",14.587,14.6932,14.4328,14.4979,157800.0],["2013-03-26",14.5801,14.5801,14.2649,14.3231,194600.0],["2013-03-27",14.2272,14.5527,14.121,14.5047,166600.0],["2013-03-28",14.5527,14.7103,14.3642,14.5835,142800.0],["2013-04-01",14.6384,15.3648,14.4328,14.6349,271800.0],["2013-04-02",14.6521,14.7926,14.5356,14.5972,212400.0],["2013-04-03",14.6315,14.7857,14.5356,14.7035,218200.0],["2013-04-04",14.6624,14.7789,14.5596,14.7069,157400.0],["2013-04-05",14.515,14.6658,14.5047,14.6041,104400.0],["2013-04-08",14.5904,14.6829,14.4088,14.6692,99600.0],["2013-04-09",14.611,14.7754,14.4225,14.4362,187200.0],["2013-04-10",14.4088,14.4499,14.2169,14.2306,253400.0],["2013-04-11",14.258,14.3368,14.1518,14.2169,207600.0],["2013-04-12",14.1518,14.2786,13.9531,14.1655,240800.0],["2013-04-15",14.049,14.2786,13.864,14.1278,248600.0],["2013-04-16",14.2169,14.2614,14.1415,14.2375,133400.0],["2013-04-17",14.2306,14.2306,14.0319,14.1244,152400.0],["2013-04-18",14.1895,14.1963,13.9702,14.1929,109400.0],["2013-04-19",14.1861,14.4773,14.1518,14.4156,100800.0],["2013-04-22",14.4499,14.4499,14.0284,14.2032,139800.0],["2013-04-23",14.2786,14.4636,14.2135,14.4636,114400.0],["2013-04-24",14.4602,14.611,14.4602,14.5184,140000.0],["2013-04-25",14.5013,14.6281,14.4259,14.5835,101000.0],["2013-04-26",14.5904,14.6624,14.4533,14.587,87400.0],["2013-04-29",14.6503,14.6918,14.5672,14.6641,78400.0],["2013-04-30",14.6953,14.7957,14.5742,14.7714,78000.0],["2013-05-01",14.7714,14.7784,14.235,14.3804,184800.0],["2013-05-02",14.4496,14.6745,14.3215,14.408,131000.0],["2013-05-03",14.5153,14.6849,14.2904,14.3561,133800.0],["2013-05-06",14.3146,14.4876,14.2454,14.3665,82800.0],["2013-05-07",14.4046,14.6918,14.19,14.678,53000.0],["2013-05-08",14.6365,14.7784,14.6053,14.7749,71800.0],["2013-05-09",14.8061,14.8857,14.7541,14.8545,448000.0],["2013-05-10",14.9237,15.166,14.7334,14.9895,300200.0],["2013-05-13",15.0172,15.0968,14.903,14.9826,296800.0],["2013-05-14",15.0414,15.1521,14.9791,15.0968,163400.0],["2013-05-15",15.0587,15.3425,15.0345,15.2837,305400.0],["2013-05-16",15.2802,15.5536,15.1556,15.4048,126000.0],["2013-05-17",15.4982,15.5744,15.4083,15.4359,170200.0],["2013-05-20",15.4533,15.5225,15.1452,15.2421,237400.0],["2013-05-21",15.2179,15.519,15.1279,15.4532,202000.0],["2013-05-22",15.4429,15.5536,15.0898,15.1556,133400.0],["2013-05-23",15.1037,15.4775,15.0968,15.3183,179400.0],["2013-05-24",15.3356,15.5225,15.2767,15.4532,68000.0],["2013-05-28",15.6021,15.7094,15.4567,15.5917,94400.0],["2013-05-29",15.609,15.6955,15.3183,15.4013,87600.0],["2013-05-30",15.4186,15.5813,15.4186,15.5156,110000.0],["2013-05-31",15.4636,15.609,15.4636,15.4844,156600.0],["2013-06-03",15.2144,15.6921,15.2144,15.5467,382400.0],["2013-06-04",15.609,15.7232,15.3044,15.5744,690600.0],["2013-06-05",15.609,15.609,15.4186,15.4706,118800.0],["2013-06-06",15.5225,15.6471,15.3356,15.5294,149600.0],["2013-06-07",15.6367,15.7924,15.5536,15.6471,113400.0],["2013-06-10",15.7232,16.0555,15.6921,16.0278,163400.0],["2013-06-11",16.1316,16.2424,15.9378,16.1074,177200.0],["2013-06-12",16.2493,16.2493,16.0139,16.0762,126200.0],["2013-06-13",16.0658,16.2008,16.007,16.1351,113400.0],["2013-06-14",16.1731,16.1801,15.9274,16.0278,51400.0],["2013-06-17",16.1558,16.2251,15.9586,16.0278,80600.0],["2013-06-18",16.0762,16.4258,15.9689,16.3012,95600.0],["2013-06-19",16.3358,16.36,15.9585,15.9828,55800.0],["2013-06-20",15.8824,16.0901,15.6436,15.7924,106400.0],["2013-06-21",15.8547,16.2458,15.8478,16.1904,227600.0],["2013-06-24",16.0728,16.232,15.9343,16.0278,98400.0],["2013-06-25",16.1524,16.1801,15.9378,15.9897,69400.0],["2013-06-26",16.1316,16.2181,15.827,15.8513,142800.0],["2013-06-27",15.9655,16.4985,15.8824,16.4292,167000.0],["2013-06-28",16.45,16.5227,16.0762,16.097,273000.0],["2013-07-01",16.2008,16.5781,16.1455,16.3912,109200.0],["2013-07-02",16.3635,16.54,16.2043,16.4673,79600.0],["2013-07-03",16.3635,16.4742,16.2216,16.3877,53600.0],["2013-07-05",16.5746,16.7165,16.2389,16.713,79200.0],["2013-07-08",16.713,16.9588,16.713,16.9138,89800.0],["2013-07-09",16.9588,17.2495,16.9138,17.2045,115600.0],["2013-07-10",17.2287,17.298,17.1561,17.2149,56800.0],["2013-07-11",17.3049,17.3118,17.0315,17.201,85000.0],["2013-07-12",17.2391,17.2668,16.9415,17.1768,97800.0],["2013-07-15",17.1422,17.4399,17.118,17.3672,97400.0],["2013-07-16",17.3845,17.4779,17.3049,17.381,119400.0],["2013-07-17",17.4952,17.6337,17.3879,17.4606,91200.0],["2013-07-18",17.5437,17.7375,17.4606,17.6164,115400.0],["2013-07-19",17.6579,17.9417,17.2737,17.9071,137400.0],["2013-07-22",17.8171,18.0559,17.7825,17.9555,129000.0],["2013-07-23",18.0455,18.0455,17.5921,17.9348,78400.0],["2013-07-24",17.9625,18.1459,17.4225,17.4295,120000.0],["2013-07-25",17.4295,17.7306,17.1491,17.7167,125400.0],["2013-07-26",17.6683,17.7963,17.4641,17.6683,97800.0],["2013-07-29",17.734,17.9971,17.6683,17.824,155200.0],["2013-07-30",17.9244,17.9936,17.6475,17.8413,135600.0],["2013-07-31",17.8033,17.824,17.516,17.5402,137400.0],["2013-08-01",17.6267,17.6267,16.938,17.0107,246600.0],["2013-08-02",16.9934,17.3464,16.8549,17.3326,105400.0],["2013-08-05",17.3672,17.4987,17.291,17.4814,67400.0],["2013-08-06",17.4156,17.6025,17.2495,17.5056,138200.0],["2013-08-07",17.4225,17.5021,17.1941,17.2772,64800.0],["2013-08-08",17.3845,17.4433,17.0315,17.0765,85800.0],["2013-08-09",17.1041,17.2426,16.9138,16.9865,58800.0],["2013-08-12",16.9553,17.1422,16.6888,17.0695,56000.0],["2013-08-13",17.1318,17.3256,16.938,17.0488,44400.0],["2013-08-14",17.073,17.073,16.7165,16.7338,82000.0],["2013-08-15",16.6473,16.6473,16.2216,16.5677,154400.0],["2013-08-16",16.4742,16.6231,16.3912,16.4292,73200.0],["2013-08-19",16.3808,16.5954,16.27,16.3081,54600.0],["2013-08-20",16.3635,16.495,16.3566,16.4466,101800.0],["2013-08-21",16.4466,16.4604,16.052,16.0624,84600.0],["2013-08-22",16.0728,16.4812,15.9689,16.2943,47800.0],["2013-08-23",16.27,16.3185,16.0589,16.2147,58000.0],["2013-08-26",16.2839,16.3323,16.007,16.1178,59200.0],["2013-08-27",16.052,16.0658,15.7544,15.7647,60200.0],["2013-08-28",15.7336,15.9655,15.5986,15.7371,49800.0],["2013-08-29",15.744,16.052,15.744,15.9205,41800.0],["2013-08-30",15.9205,16.1697,15.6436,15.7924,69800.0],["2013-09-03",15.8893,16.0139,15.7301,15.8616,49000.0],["2013-09-04",15.1071,16.0555,15.1071,15.9309,139600.0],["2013-09-05",15.9343,16.1593,15.9205,16.0624,74400.0],["2013-09-06",16.1697,16.1697,15.7232,15.9032,90600.0],["2013-09-09",16.0001,16.4396,15.9239,16.3912,109200.0],["2013-09-10",16.3877,16.5435,15.9759,16.1108,131800.0],["2013-09-11",16.0866,16.1801,15.827,16.1385,133800.0],["2013-09-12",16.1489,16.1801,15.8513,16.1039,84400.0],["2013-09-13",16.1731,16.5054,16.1108,16.3427,84800.0],["2013-09-16",16.5054,16.5054,16.2839,16.3358,52200.0],["2013-09-17",16.4016,16.5365,16.3427,16.4258,68600.0],["2013-09-18",16.4777,16.675,16.2077,16.6127,68000.0],["2013-09-19",16.6854,16.6888,16.4327,16.6577,32000.0],["2013-09-20",16.6438,16.6992,16.3254,16.5262,352400.0],["2013-09-23",16.6819,16.7961,16.5296,16.72,85600.0],["2013-09-24",16.7788,17.028,16.6992,16.8515,98600.0],["2013-09-25",16.9138,17.0695,16.8203,17.0384,100800.0],["2013-09-26",17.0765,17.1145,16.8826,17.1145,94600.0],["2013-09-27",17.028,17.0972,16.7961,16.9276,111800.0],["2013-09-30",16.893,16.893,16.2666,16.6369,303200.0],["2013-10-01",16.6127,16.7823,16.3946,16.7407,175400.0],["2013-10-02",16.6265,16.6992,16.45,16.5262,105600.0],["2013-10-03",16.4604,16.7338,16.4292,16.6611,201400.0],["2013-10-04",16.6196,17.0211,16.6023,16.9276,134600.0],["2013-10-07",16.7857,16.9346,16.7304,16.8169,206800.0],["2013-10-08",16.8653,17.028,16.7684,16.9484,205000.0],["2013-10-09",16.9519,17.3464,16.9449,17.073,149200.0],["2013-10-10",17.2218,17.3879,16.9519,17.3706,223600.0],["2013-10-11",17.3014,17.6475,17.2599,17.6198,184200.0],["2013-10-14",17.561,17.7721,17.5229,17.7548,66200.0],["2013-10-15",17.6198,17.7306,17.5402,17.6129,147000.0],["2013-10-16",17.696,17.8621,17.5644,17.7306,160400.0],["2013-10-17",17.7029,17.9071,17.7029,17.8448,139200.0],["2013-10-18",17.914,17.9209,17.7098,17.8932,102800.0],["2013-10-21",17.9105,17.9105,17.7133,17.8206,83400.0],["2013-10-22",17.9105,18.0282,17.7998,17.9209,122600.0],["2013-10-23",17.8102,17.9521,17.6544,17.869,123400.0],["2013-10-24",17.9209,18.0144,17.651,17.9867,139600.0],["2013-10-25",18.0317,18.2566,17.8725,18.2566,141400.0],["2013-10-28",18.2802,18.3357,17.9441,18.152,156400.0],["2013-10-29",18.1277,18.1901,18.0342,18.0827,79000.0],["2013-10-30",18.0965,18.1243,17.795,17.8713,79600.0],["2013-10-31",17.8505,18.0168,17.2926,17.5802,270200.0],["2013-11-01",17.5247,17.6564,17.2475,17.3411,223600.0],["2013-11-04",17.3896,17.7916,17.3896,17.7188,179000.0],["2013-11-05",17.6634,18.0168,17.5143,17.9579,90800.0],["2013-11-06",18.0342,18.3634,18.0342,18.0931,178000.0],["2013-11-07",18.0861,18.1797,17.7742,17.8054,110600.0],["2013-11-08",17.7846,18.1589,17.7846,18.0515,91200.0],["2013-11-11",18.0723,18.2144,17.9233,18.1104,142000.0],["2013-11-12",18.0203,18.1728,17.6634,17.9995,104000.0],["2013-11-13",17.8332,17.9753,17.6772,17.9337,127600.0],["2013-11-14",17.8748,18.0584,17.7916,17.9406,52000.0],["2013-11-15",17.9129,17.9787,17.6356,17.899,120400.0],["2013-11-18",17.8851,18.1901,17.7604,17.9579,97600.0],["2013-11-19",17.9614,18.1347,17.9337,18.0238,82600.0],["2013-11-20",18.0272,18.1277,17.8643,17.9926,47200.0],["2013-11-21",18.1069,18.3738,17.9856,18.3183,73200.0],["2013-11-22",18.4015,18.6649,18.2975,18.5574,72000.0],["2013-11-25",18.6718,18.7099,18.3842,18.5159,129800.0],["2013-11-26",18.4951,19.0079,18.4951,18.8728,133400.0],["2013-11-27",18.8867,19.0599,18.6545,19.0357,141600.0],["2013-11-29",19.0599,19.2748,18.9698,19.0426,93600.0],["2013-12-02",19.0946,19.2575,18.9768,19.0738,121000.0],["2013-12-03",19.0079,19.2679,18.9768,19.1674,90600.0],["2013-12-04",19.0877,19.3614,18.9178,19.0807,114600.0],["2013-12-05",19.0634,19.2644,18.9594,19.0391,76800.0],["2013-12-06",19.2089,19.5901,18.8728,19.4446,110400.0],["2013-12-09",19.4307,19.5278,19.2124,19.4446,140000.0],["2013-12-10",19.3822,19.3822,18.9525,19.001,134200.0],["2013-12-11",19.0149,19.2055,18.8936,18.9317,119200.0],["2013-12-12",18.8867,19.0634,18.8693,18.9178,110800.0],["2013-12-13",18.9629,19.1604,18.8555,18.9872,123200.0],["2013-12-16",19.0807,19.1639,18.7966,18.9629,170800.0],["2013-12-17",18.904,19.0287,18.6198,18.7758,167600.0],["2013-12-18",18.8208,19.0461,18.5748,18.9698,141800.0],["2013-12-19",18.8971,18.9248,18.4223,18.4847,146200.0],["2013-12-20",18.5678,19.6456,18.5678,19.6005,393200.0],["2013-12-23",19.7322,20.8481,19.7288,20.8238,280800.0],["2013-12-24",20.7788,21.2293,20.6679,20.9209,185800.0],["2013-12-26",21.0526,21.257,20.9035,21.004,147000.0],["2013-12-27",20.9243,21.0006,20.7926,20.8793,174800.0],["2013-12-30",20.9659,21.2536,20.8031,20.9209,205000.0],["2013-12-31",20.9555,21.2432,20.8238,20.8724,137000.0],["2014-01-02",20.7753,20.8412,19.4758,19.8916,250000.0],["2014-01-03",19.8397,20.103,19.5,20.0545,245800.0],["2014-01-06",20.1308,20.1308,19.7218,19.7461,171800.0],["2014-01-07",19.8639,19.8639,19.6317,19.6837,120800.0],["2014-01-08",19.6075,19.7669,19.2436,19.3476,221800.0],["2014-01-09",19.4619,19.4619,18.956,19.0773,244000.0],["2014-01-10",19.15,19.4515,19.0634,19.2055,138400.0],["2014-01-13",19.0981,19.2575,18.5574,18.7099,258400.0],["2014-01-14",18.7099,18.8624,18.0203,18.7619,203800.0],["2014-01-15",18.748,18.8,18.5159,18.5505,161400.0],["2014-01-16",18.5921,18.7723,18.3703,18.4223,225000.0],["2014-01-17",18.4812,18.7168,18.3634,18.4119,140800.0],["2014-01-21",18.4569,18.5886,18.353,18.4916,165000.0],["2014-01-22",18.5505,18.6198,18.3599,18.4673,184800.0],["2014-01-23",18.4396,18.4569,18.152,18.2317,183200.0],["2014-01-24",18.1451,18.1451,17.8124,17.8366,177800.0],["2014-01-27",17.9242,18.0429,17.7986,17.7986,229400.0],["2014-01-28",17.8195,17.844,17.6101,17.6729,179800.0],["2014-01-29",17.4496,17.5229,17.1844,17.2472,228000.0],["2014-01-30",17.4007,17.7288,17.31,17.5543,103400.0],["2014-01-31",17.2193,17.7358,17.0657,17.5822,426800.0],["2014-02-03",17.481,18.0743,17.1704,17.2646,403600.0],["2014-02-04",17.2821,17.5717,17.2821,17.4182,202200.0],["2014-02-05",17.2925,17.5613,17.0657,17.3972,199800.0],["2014-02-06",17.4461,17.7079,17.3414,17.4705,143400.0],["2014-02-07",17.4322,17.6032,17.2786,17.4671,153000.0],["2014-02-10",17.4147,17.6066,17.317,17.5473,122400.0],["2014-02-11",17.5124,17.9836,17.4356,17.8021,146000.0],["2014-02-12",17.7672,17.9347,17.5543,17.7148,114800.0],["2014-02-13",17.5857,18.0778,17.5334,17.9417,144800.0],["2014-02-14",17.9731,18.2174,17.8684,18.0883,90600.0],["2014-02-18",18.0952,18.3849,18.0394,18.2837,159800.0],["2014-02-19",18.1755,18.4303,18.0813,18.1511,155800.0],["2014-02-20",18.172,18.5489,18.0394,18.3779,168400.0],["2014-02-21",18.4896,18.5385,18.2488,18.3046,200600.0],["2014-02-24",18.2767,18.6676,18.186,18.4442,176000.0],["2014-02-25",18.3814,18.5036,18.1511,18.193,113400.0],["2014-02-26",18.1581,18.5036,18.1511,18.2976,82600.0],["2014-02-27",18.1825,18.3709,18.1546,18.2523,91200.0],["2014-02-28",18.2837,18.7374,18.2627,18.3465,230000.0],["2014-03-03",18.528,19.4528,18.35,19.3586,355400.0],["2014-03-04",19.5261,20.081,19.5191,19.9693,842200.0],["2014-03-05",19.8611,20.1997,19.7878,20.1578,178600.0],["2014-03-06",20.1264,20.4998,20.0391,20.4091,173000.0],["2014-03-07",20.5766,20.5766,20.1194,20.3148,127600.0],["2014-03-10",20.3113,20.3811,20.1299,20.3462,114800.0],["2014-03-11",20.3113,20.416,19.7983,20.1159,203000.0],["2014-03-12",19.9763,20.3218,19.9763,20.2415,211600.0],["2014-03-13",20.3602,20.4788,20.2031,20.3288,143600.0],["2014-03-14",20.1787,20.7755,20.1787,20.6813,170200.0],["2014-03-17",20.7511,20.9709,20.7511,20.8313,121400.0],["2014-03-18",20.9221,21.2187,20.7825,21.1873,186400.0],["2014-03-19",21.1035,21.1664,20.7127,20.8697,121600.0],["2014-03-20",20.758,21.2815,20.587,20.5905,275200.0],["2014-03-21",20.6568,20.7964,20.3637,20.5766,254800.0],["2014-03-24",20.5486,20.6882,20.3323,20.587,89200.0],["2014-03-25",20.6289,20.6289,20.2695,20.43,189800.0],["2014-03-26",20.4754,20.4963,20.1578,20.1648,153800.0],["2014-03-27",20.1822,20.1822,19.7809,19.8611,194200.0],["2014-03-28",19.9344,20.4125,19.8925,20.0705,553800.0],["2014-03-31",21.2885,22.4123,20.8348,21.9097,916600.0],["2014-04-01",21.9935,22.3355,21.819,22.2831,317600.0],["2014-04-02",22.3355,22.3355,21.8609,21.9202,304800.0],["2014-04-03",21.9481,22.1086,21.8364,21.9202,172800.0],["2014-04-04",22.0319,22.0737,21.456,21.5223,282000.0],["2014-04-07",21.4735,21.6549,21.3478,21.3758,246200.0],["2014-04-08",21.4176,21.8155,21.3827,21.4351,228600.0],["2014-04-09",21.4456,21.7631,21.1978,21.627,125600.0],["2014-04-10",21.5886,21.7248,21.1699,21.306,149400.0],["2014-04-11",21.1175,21.3199,20.416,21.1803,110400.0],["2014-04-14",21.3967,21.6026,20.9395,21.1699,196000.0],["2014-04-15",21.1873,21.3932,20.8139,21.2606,137400.0],["2014-04-16",21.456,21.5991,21.3129,21.463,74800.0],["2014-04-17",21.5049,21.8539,21.3862,21.7876,126400.0],["2014-04-21",21.7876,21.9376,21.6759,21.8399,174200.0],["2014-04-22",21.8085,22.0737,21.7492,21.9586,219200.0],["2014-04-23",21.99,22.0598,21.5188,21.6131,128000.0],["2014-04-24",21.7143,21.7143,21.3025,21.3827,153600.0],["2014-04-25",21.3548,21.47,20.8837,21.0023,166600.0],["2014-04-28",21.0626,21.3833,20.7947,21.2706,159200.0],["2014-04-29",21.4397,21.4397,20.6608,20.7524,203200.0],["2014-04-30",20.689,21.0908,20.4634,21.0168,155400.0],["2014-05-01",21.0168,21.0168,20.4458,20.8018,167400.0],["2014-05-02",20.8088,21.0591,20.6044,20.9392,104600.0],["2014-05-05",20.8229,21.0097,20.7524,20.8688,139200.0],["2014-05-06",20.7665,21.0379,20.7278,20.8124,195800.0],["2014-05-07",20.7947,20.8688,20.5621,20.8476,132800.0],["2014-05-08",20.7454,20.9393,20.5128,20.6784,159000.0],["2014-05-09",20.5269,21.2882,20.5022,21.2247,146000.0],["2014-05-12",21.3516,21.9719,21.1754,21.9226,230800.0],["2014-05-13",21.8063,22.0283,21.3763,21.9261,237200.0],["2014-05-14",21.912,22.0178,21.6195,21.905,173000.0],["2014-05-15",21.8697,22.0671,21.6935,22.0389,281600.0],["2014-05-16",22.0318,22.5429,22.0142,22.4795,220200.0],["2014-05-19",22.4724,23.5897,22.4689,23.5862,541400.0],["2014-05-20",23.5368,24.1642,23.3994,24.0867,563600.0],["2014-05-21",24.143,24.6647,23.854,23.9139,453400.0],["2014-05-22",24.0514,24.21,23.78,23.9316,225200.0],["2014-05-23",23.9316,24.2488,23.8787,24.1289,142000.0],["2014-05-27",24.3545,24.4708,23.995,24.2805,253400.0],["2014-05-28",24.3404,24.3968,23.8082,23.9281,450000.0],["2014-05-29",23.988,24.2206,23.9668,24.1113,274200.0],["2014-05-30",24.2241,24.714,24.0373,24.5871,441400.0],["2014-06-02",24.6717,24.7775,24.277,24.4849,333400.0],["2014-06-03",24.4426,24.6118,24.1219,24.5237,611600.0],["2014-06-04",24.3686,25.4189,24.351,25.3661,333400.0],["2014-06-05",25.5106,25.7467,24.9008,25.5599,385800.0],["2014-06-06",25.8137,25.9265,25.5,25.5458,246400.0],["2014-06-09",25.4471,25.5458,24.8902,25.0418,225000.0],["2014-06-10",25.0418,25.0912,24.4744,24.7493,244400.0],["2014-06-11",24.5836,24.6964,24.1677,24.3721,206000.0],["2014-06-12",24.2206,24.6153,24.1466,24.5378,174600.0],["2014-06-13",24.4708,24.7316,24.2699,24.573,139400.0],["2014-06-16",24.4673,25.0982,24.3651,25.0101,163000.0],["2014-06-17",24.8973,25.3132,24.8973,25.0911,211200.0],["2014-06-18",25.0171,25.5493,24.8902,25.4965,180800.0],["2014-06-19",25.6445,25.6445,24.9819,25.2357,211000.0],["2014-06-20",25.1722,25.8101,25.0347,25.7749,496600.0],["2014-06-23",25.7044,25.7749,25.2956,25.4083,188400.0],["2014-06-24",25.3978,25.9265,25.2779,25.5141,278400.0],["2014-06-25",25.3731,25.6692,25.2744,25.6198,209400.0],["2014-06-26",25.5352,25.7749,25.3766,25.7326,145200.0],["2014-06-27",25.5388,26.2155,25.5352,26.1556,519800.0],["2014-06-30",26.0604,26.3036,25.9194,26.1943,219800.0],["2014-07-01",26.1873,26.8534,26.1873,26.5362,242200.0],["2014-07-02",26.4904,26.797,26.1274,26.2366,219800.0],["2014-07-03",26.286,26.6842,26.286,26.6314,104400.0],["2014-07-07",26.5996,26.9627,26.4375,26.7019,220200.0],["2014-07-08",26.7054,26.9521,26.152,26.3212,279600.0],["2014-07-09",26.2965,26.5961,26.2578,26.441,135000.0],["2014-07-10",26.0815,26.7864,25.6833,26.7723,265800.0],["2014-07-11",26.6525,27.0155,26.575,27.0014,221800.0],["2014-07-14",27.3187,27.7275,27.2764,27.6464,307800.0],["2014-07-15",27.7451,27.9178,27.086,27.0966,166400.0],["2014-07-16",27.0825,27.4314,26.7019,27.1459,222000.0],["2014-07-17",27.1354,27.3891,26.8957,26.9239,227800.0],["2014-07-18",26.8887,27.7522,26.7864,27.6641,272800.0],["2014-07-21",27.5266,27.6182,27.0684,27.0931,245400.0],["2014-07-22",27.1389,27.9495,27.1389,27.9425,215800.0],["2014-07-23",27.9707,27.9707,27.368,27.4526,180200.0],["2014-07-24",27.6077,28.0517,27.5301,27.7627,161800.0],["2014-07-25",27.5513,28.0518,27.4949,27.946,234000.0],["2014-07-28",28.0835,28.8695,25.1334,26.5961,1110200.0],["2014-07-29",26.5644,27.294,26.5644,26.7759,379000.0],["2014-07-30",27.0226,27.0367,25.8489,25.9053,401600.0],["2014-07-31",25.6762,25.863,24.9643,25.0947,437200.0],["2014-08-01",25.0277,25.2956,24.4462,24.6612,439400.0],["2014-08-04",24.7352,25.1193,24.7352,24.9079,376800.0],["2014-08-05",24.8797,25.7714,24.8797,25.7256,437200.0],["2014-08-06",25.61,26.5177,25.4717,26.2021,322200.0],["2014-08-07",26.351,26.5992,26.2021,26.2553,341200.0],["2014-08-08",26.3049,26.6347,25.8404,26.5389,264800.0],["2014-08-11",26.5921,27.4502,26.4397,26.9928,214800.0],["2014-08-12",26.9821,27.6203,26.8899,27.5317,237200.0],["2014-08-13",27.5317,28.0777,27.5317,27.8969,384000.0],["2014-08-14",28.0387,28.1486,27.4856,27.5601,224600.0],["2014-08-15",27.8224,27.826,26.9218,27.2658,361800.0],["2014-08-18",27.5849,27.8331,27.3792,27.67,346000.0],["2014-08-19",27.7444,27.9253,27.5743,27.6381,183400.0],["2014-08-20",27.5742,27.7586,27.319,27.3828,118800.0],["2014-08-21",27.4041,27.787,26.8226,27.3721,181200.0],["2014-08-22",27.4182,27.5211,26.858,26.9148,230200.0],["2014-08-25",27.1346,27.5282,26.9538,27.4608,141200.0],["2014-08-26",27.6026,27.9359,27.4643,27.8827,213600.0],["2014-08-27",27.9784,28.1167,27.6806,27.7834,183000.0],["2014-08-28",27.6948,27.9643,27.4572,27.8047,189400.0],["2014-08-29",27.8402,28.1238,27.6983,28.0494,162000.0],["2014-09-02",28.2479,29.0776,27.9962,28.84,440400.0],["2014-09-03",28.879,29.0563,28.6663,28.9109,678400.0],["2014-09-04",29.0563,29.3222,28.4713,28.5067,291000.0],["2014-09-05",28.4004,28.8117,28.2869,28.6308,240400.0],["2014-09-08",28.5883,29.074,28.5422,28.7337,283400.0],["2014-09-09",28.879,29.106,28.5138,28.6202,312600.0],["2014-09-10",28.5422,28.8046,28.3791,28.7762,297200.0],["2014-09-11",28.6663,29.067,28.6521,28.8861,292800.0],["2014-09-12",29.1343,30.1377,29.1343,30.1342,566200.0],["2014-09-15",30.1377,30.822,30.0101,30.7015,438600.0],["2014-09-16",30.5809,31.5382,30.5809,31.0702,556600.0],["2014-09-17",31.0844,31.7616,30.9248,31.5737,374200.0],["2014-09-18",31.6411,32.453,31.5631,32.3892,347400.0],["2014-09-19",32.4637,32.4637,31.9105,32.2828,489800.0],["2014-09-22",32.258,32.3963,31.9744,31.9992,385000.0],["2014-09-23",31.985,32.2544,31.8396,31.8573,344200.0],["2014-09-24",31.9247,32.1445,31.5737,31.6694,404200.0],["2014-09-25",31.5347,31.6269,30.627,30.7582,529000.0],["2014-09-26",30.7511,30.8823,30.2441,30.3044,658200.0],["2014-09-29",30.5951,30.7688,29.4286,30.627,588600.0],["2014-09-30",30.627,31.8254,30.2335,31.673,790000.0],["2014-10-01",31.6836,31.7155,30.9036,31.1305,582800.0],["2014-10-02",31.1305,31.7723,31.0986,31.4461,656000.0],["2014-10-03",31.8077,32.8537,31.8042,32.7296,608400.0],["2014-10-06",33.116,34.2329,33.0983,33.8464,920600.0],["2014-10-07",33.6479,34.2471,33.1728,33.5982,799400.0],["2014-10-08",33.5663,34.0379,33.343,34.0237,432200.0],["2014-10-09",34.0379,34.2577,33.4848,33.5202,391200.0],["2014-10-10",33.4458,34.0521,33.2685,33.3075,381200.0],["2014-10-13",32.9529,33.0629,30.4923,30.6235,885000.0],["2014-10-14",30.7582,30.7582,29.8966,30.3008,729800.0],["2014-10-15",29.8647,30.0101,28.567,29.7548,767000.0],["2014-10-16",29.2868,29.6981,28.1628,28.2656,770600.0],["2014-10-17",28.6876,28.8968,28.2515,28.2763,854600.0],["2014-10-20",28.0494,29.0705,28.0104,28.8471,565600.0],["2014-10-21",28.996,29.8612,28.9677,29.6945,439600.0],["2014-10-22",29.6733,29.9569,28.9074,28.9251,458200.0],["2014-10-23",29.3258,30.3434,29.1485,30.0562,1013000.0],["2014-10-24",30.1377,30.3682,29.5421,30.1555,549400.0],["2014-10-27",29.9065,30.3802,29.5824,29.7106,460400.0],["2014-10-28",29.6002,30.3553,29.6002,30.3553,457600.0],["2014-10-29",30.3624,30.7185,30.1879,30.4799,422800.0],["2014-10-30",30.4692,31.0711,30.4657,30.9678,369600.0],["2014-10-31",31.7656,31.933,31.1174,31.267,562400.0],["2014-11-03",31.4771,31.7336,30.7007,30.8574,423100.0],["2014-11-04",30.8717,31.1851,30.6865,30.7363,514300.0],["2014-11-05",31.0284,31.3062,29.7819,29.8531,752400.0],["2014-11-06",29.846,30.9287,29.5966,30.715,361000.0],["2014-11-07",30.9857,31.3632,30.544,30.6509,564700.0],["2014-11-10",30.8717,31.1281,29.9243,30.2306,491500.0],["2014-11-11",30.2591,30.6509,30.1024,30.4087,314600.0],["2014-11-12",30.2876,30.4016,29.6251,29.732,366900.0],["2014-11-13",29.6536,30.0525,29.0268,29.1906,393200.0],["2014-11-14",29.2049,29.7747,28.3715,29.6892,591100.0],["2014-11-17",29.7605,30.2306,29.7534,30.0383,328900.0],["2014-11-18",30.2021,30.4657,29.9884,30.3303,315600.0],["2014-11-19",30.3446,30.544,29.7818,30.4229,400500.0],["2014-11-20",30.1238,30.5511,30.081,30.195,268600.0],["2014-11-21",30.6152,30.6794,29.9172,30.2448,299600.0],["2014-11-24",30.4087,30.4087,29.2832,29.4898,638600.0],["2014-11-25",29.504,29.5539,28.9912,29.0767,402400.0],["2014-11-26",29.098,29.8175,28.7632,29.8032,402300.0],["2014-11-28",29.7462,30.3018,29.7035,29.8317,164100.0],["2014-12-01",29.9172,30.3944,29.6465,29.8531,399900.0],["2014-12-02",29.9813,30.3731,29.5682,30.3446,455100.0],["2014-12-03",30.4942,30.7292,30.0953,30.5583,818600.0],["2014-12-04",30.6295,30.7007,29.6821,29.8032,319700.0],["2014-12-05",29.8032,30.8859,29.8032,30.7221,423600.0],["2014-12-08",30.5511,30.95,29.8531,30.4087,416400.0],["2014-12-09",30.0027,30.8361,29.9029,30.4372,425500.0],["2014-12-10",30.4087,30.6722,29.5824,29.8175,303000.0],["2014-12-11",29.8887,30.6224,29.6323,30.1594,164700.0],["2014-12-12",29.9101,30.1594,28.4142,28.6564,386800.0],["2014-12-15",28.6706,28.9983,27.1035,27.3885,766600.0],["2014-12-16",27.1677,27.9227,26.9255,27.0038,392200.0],["2014-12-17",27.7375,30.544,27.7375,30.5298,894100.0],["2014-12-18",31.0355,31.527,30.6366,31.3062,520200.0],["2014-12-19",31.5413,31.5413,30.6865,31.0783,974200.0],["2014-12-22",31.1709,31.6054,30.7364,31.2706,417800.0],["2014-12-23",31.5626,31.6695,30.9002,31.47,448500.0],["2014-12-24",28.9271,30.7079,28.1435,30.2377,1000100.0],["2014-12-26",30.4229,30.5155,28.5068,28.5923,659700.0],["2014-12-29",28.286,29.098,28.172,28.6706,352600.0],["2014-12-30",28.6635,29.4399,28.6635,29.0125,331100.0],["2014-12-31",28.9484,29.383,27.7304,27.8016,531200.0],["2015-01-02",27.9227,28.0794,27.1178,27.5309,521300.0],["2015-01-05",27.1676,27.3956,26.4625,26.9183,482500.0],["2015-01-06",26.9326,27.2603,25.508,25.9567,638400.0],["2015-01-07",26.2844,26.5693,25.5008,26.5479,536700.0],["2015-01-08",26.7474,27.4597,26.5907,27.1605,571300.0],["2015-01-09",27.2531,27.3529,26.6192,26.8471,577600.0],["2015-01-12",26.9825,27.0252,25.5222,25.5365,583900.0],["2015-01-13",25.4937,26.3058,24.5463,24.8883,943300.0],["2015-01-14",24.6817,25.0592,24.4609,24.9595,577600.0],["2015-01-15",25.2302,26.6405,24.9595,26.0921,629400.0],["2015-01-16",25.9852,26.4055,25.5222,25.7003,692200.0],["2015-01-20",25.8071,26.2416,25.4154,25.857,442100.0],["2015-01-21",25.857,26.0992,25.4795,25.8356,465900.0],["2015-01-22",26.0778,26.6548,25.6006,26.5266,328800.0],["2015-01-23",26.7901,26.7901,26.1918,26.4625,444500.0],["2015-01-26",26.6647,26.844,26.2201,26.5571,338700.0],["2015-01-27",26.342,26.5787,26.0121,26.428,238900.0],["2015-01-28",26.6575,26.7149,25.6391,25.7252,288000.0],["2015-01-29",25.8399,26.1125,25.1156,26.1053,413200.0],["2015-01-30",26.5284,26.5284,25.0726,25.1371,406800.0],["2015-02-02",25.2662,25.2662,24.4056,25.1658,395300.0],["2015-02-03",25.2805,26.0479,25.1945,25.675,377000.0],["2015-02-04",25.6535,26.4424,25.6535,26.1985,529700.0],["2015-02-05",26.2559,26.3922,25.3953,25.8615,337400.0],["2015-02-06",25.7826,25.9475,25.5101,25.8471,425200.0],["2015-02-09",25.7826,26.0408,25.3738,25.5244,456100.0],["2015-02-10",25.7969,25.9045,25.4598,25.8041,275700.0],["2015-02-11",25.8686,26.1699,24.9291,25.5818,538500.0],["2015-02-12",25.675,26.0336,25.3164,25.926,298600.0],["2015-02-13",25.8615,25.9977,25.4885,25.6248,318500.0],["2015-02-17",25.9475,26.3276,25.2088,26.3133,430600.0],["2015-02-18",26.1555,26.385,25.6678,25.9547,298400.0],["2015-02-19",25.8471,26.2989,25.7611,26.2918,301600.0],["2015-02-20",26.3348,26.4854,26.1412,26.4639,281400.0],["2015-02-23",26.5141,26.8583,26.385,26.7866,327600.0],["2015-02-24",26.8297,27.2026,26.6073,27.0018,303400.0],["2015-02-25",26.9444,27.0878,26.6575,26.9157,232800.0],["2015-02-26",26.9157,27.0735,26.6145,26.8655,188200.0],["2015-02-27",26.8297,27.2815,26.6217,26.9874,357100.0],["2015-03-02",27.052,27.3819,26.9157,27.2815,282100.0],["2015-03-03",27.1165,27.1667,26.2487,27.1022,496200.0],["2015-03-04",27.0233,27.1739,26.6073,26.7149,380100.0],["2015-03-05",26.7221,26.9731,26.5284,26.7436,288600.0],["2015-03-06",26.4711,26.9014,25.883,26.0121,255700.0],["2015-03-09",25.9977,26.7651,25.8758,26.5069,287200.0],["2015-03-10",26.3635,26.8081,25.883,26.5428,422200.0],["2015-03-11",26.5284,26.5356,25.6391,25.718,452900.0],["2015-03-12",25.8184,26.5571,25.7897,26.342,358400.0],["2015-03-13",26.428,26.7293,26.0981,26.636,271200.0],["2015-03-16",26.801,27.0161,26.4782,26.7149,388700.0],["2015-03-17",26.6288,26.7723,26.385,26.7006,283100.0],["2015-03-18",26.7006,27.4536,26.5284,27.4393,304200.0],["2015-03-19",27.346,27.5325,26.8942,27.095,374100.0],["2015-03-20",27.3102,28.0919,26.8655,27.8552,583000.0],["2015-03-23",27.9556,28.3931,27.4823,27.597,440700.0],["2015-03-24",27.6114,27.6114,26.342,26.7293,455100.0],["2015-03-25",26.9946,27.9269,26.7938,26.8153,573300.0],["2015-03-26",26.801,27.9556,26.801,27.8337,782400.0],["2015-03-27",27.8409,28.2497,27.805,28.0273,856700.0],["2015-03-30",28.264,28.2927,26.9014,27.5253,782900.0],["2015-03-31",27.3604,28.1349,27.3173,28.013,1135700.0],["2015-04-01",28.1278,28.3501,27.4177,28.0489,695900.0],["2015-04-02",28.0417,28.6513,27.762,27.7835,658600.0],["2015-04-06",27.762,28.221,27.762,28.0489,441600.0],["2015-04-07",28.1062,28.1923,27.8911,27.9771,236700.0],["2015-04-08",28.0417,28.2353,27.6831,27.9628,357400.0],["2015-04-09",27.8839,28.0632,27.3532,27.9556,460600.0],["2015-04-10",27.97,28.7374,27.8839,28.1421,565200.0],["2015-04-13",28.1636,28.4935,27.97,28.1062,310700.0],["2015-04-14",28.1134,28.7947,28.013,28.1421,413300.0],["2015-04-15",28.178,29.0601,28.178,28.9453,392000.0],["2015-04-16",29.017,29.2896,28.8593,29.1963,390000.0],["2015-04-17",29.0386,29.0386,28.2568,28.6872,580600.0],["2015-04-20",28.8521,29.4832,28.7015,28.7373,598200.0],["2015-04-21",29.0457,29.3756,28.9238,29.1175,591800.0],["2015-04-22",29.433,29.4545,28.7589,29.1748,841500.0],["2015-04-23",29.0959,29.3541,28.8378,29.225,415600.0],["2015-04-24",29.3828,29.5478,28.9955,29.4043,470600.0],["2015-04-27",29.6213,29.7226,29.4116,29.6213,635400.0],["2015-04-28",29.6575,34.3665,29.6575,32.6088,2934800.0],["2015-04-29",32.5292,33.2019,32.1458,32.2977,590700.0],["2015-04-30",32.2616,32.739,32.0807,32.3412,833300.0],["2015-05-01",32.5509,33.296,32.2399,32.9126,927900.0],["2015-05-04",33.0356,33.5636,31.9071,31.9505,1041300.0],["2015-05-05",32.0156,32.1024,30.9378,31.1765,813400.0],["2015-05-06",31.5888,31.7769,30.9812,31.4586,747900.0],["2015-05-07",31.3719,31.6901,31.0102,31.4659,771000.0],["2015-05-08",31.8348,31.9361,31.0753,31.1042,582100.0],["2015-05-11",31.9216,36.6668,31.7914,35.7698,3115400.0],["2015-05-12",35.4371,37.5059,34.8512,36.9923,1762100.0],["2015-05-13",37.0791,39.1117,37.0791,38.656,1426800.0],["2015-05-14",38.9598,40.6452,38.9598,39.7483,1471900.0],["2015-05-15",39.43,39.77,38.1352,39.7483,1055200.0],["2015-05-18",40.7972,43.8425,40.6887,43.3,2176400.0],["2015-05-19",43.2927,43.922,41.9545,42.1715,1734500.0],["2015-05-20",42.0558,42.5911,40.8116,40.8622,1203600.0],["2015-05-21",40.9997,41.6363,40.6019,40.8189,949100.0],["2015-05-22",40.7972,41.8822,40.515,41.5567,1065100.0],["2015-05-26",42.5694,42.6706,37.7591,38.7645,2574600.0],["2015-05-27",39.3287,41.0648,38.4824,40.9635,1673400.0],["2015-05-28",40.7248,41.3035,40.5223,40.6742,963800.0],["2015-05-29",40.6959,41.2529,40.5078,41.0069,512800.0],["2015-06-01",41.2746,41.5277,40.5223,41.4409,996200.0],["2015-06-02",41.2456,41.289,40.2836,41.0214,802400.0],["2015-06-03",41.3107,41.3324,40.11,40.3197,616600.0],["2015-06-04",40.855,41.5856,40.5367,40.9201,794200.0],["2015-06-05",41.0069,41.0793,39.9219,40.7103,610600.0],["2015-06-08",40.6452,40.8405,40.1534,40.3631,422400.0],["2015-06-09",40.421,40.4861,39.647,39.6615,608400.0],["2015-06-10",39.7628,40.8116,39.6615,40.4499,990000.0],["2015-06-11",40.515,40.7176,39.1696,39.4228,740600.0],["2015-06-12",39.4083,40.1823,39.1407,40.1678,532600.0],["2015-06-15",40.7103,40.8912,39.9942,40.0738,518000.0],["2015-06-16",39.8857,40.5584,39.7555,40.4065,428900.0],["2015-06-17",40.3414,40.9852,39.8206,39.8568,503400.0],["2015-06-18",39.7845,40.4065,39.213,39.2854,756200.0],["2015-06-19",39.1334,40.0304,39.1334,39.2202,655000.0],["2015-06-22",39.5457,39.7845,38.9815,39.1841,515200.0],["2015-06-23",39.2564,39.3432,38.3667,38.9454,584400.0],["2015-06-24",38.8296,39.1696,38.7645,38.9598,478700.0],["2015-06-25",38.9671,39.6253,38.7718,38.9092,318800.0],["2015-06-26",39.8568,40.8261,39.2058,39.6398,981500.0],["2015-06-29",39.4011,39.5964,36.5438,36.9127,1090200.0],["2015-06-30",37.1153,38.5041,37.1153,37.7591,845000.0],["2015-07-01",37.8965,38.6126,37.4987,38.5692,557100.0],["2015-07-02",38.7067,39.1551,37.6144,38.2003,731200.0],["2015-07-06",37.7374,38.3378,37.3902,37.7374,453500.0],["2015-07-07",37.7229,38.2582,36.7825,38.1931,471900.0],["2015-07-08",37.9616,38.4245,37.4046,37.665,564200.0],["2015-07-09",38.1207,38.316,37.3902,37.8314,816900.0],["2015-07-10",38.3739,39.2492,37.9761,39.2202,487600.0],["2015-07-13",39.7555,40.3776,38.9598,38.996,726600.0],["2015-07-14",38.996,39.4228,38.7139,38.9309,510700.0],["2015-07-15",38.5475,38.873,37.7591,38.2003,610500.0],["2015-07-16",38.3812,39.2419,38.2799,38.8152,624300.0],["2015-07-17",38.7501,39.1262,38.2365,38.9815,999800.0],["2015-07-20",36.5945,39.5385,34.4461,39.1334,3612500.0],["2015-07-21",38.9743,38.9743,37.4697,38.7067,1036400.0],["2015-07-22",38.7067,39.213,38.4896,38.8875,839200.0],["2015-07-23",39.2058,39.2781,38.0701,38.1714,492600.0],["2015-07-24",38.316,38.316,36.8476,37.2599,871800.0],["2015-07-27",37.1804,39.553,37.1804,39.4806,711900.0],["2015-07-28",39.7049,39.7049,38.8296,39.2998,629100.0],["2015-07-29",39.3432,40.1461,38.902,39.7049,428600.0],["2015-07-30",39.6227,39.9937,39.1934,39.6882,459400.0],["2015-07-31",39.71,40.212,39.2589,39.4044,403900.0],["2015-08-03",39.6663,40.3357,39.2225,40.0956,489200.0],["2015-08-04",40.0083,40.8886,39.8046,40.5467,474700.0],["2015-08-05",40.714,42.1546,40.5539,41.3906,760100.0],["2015-08-06",41.3906,41.3979,39.3462,39.4044,608800.0],["2015-08-07",39.3244,40.1392,38.9751,39.6809,488000.0],["2015-08-10",40.0592,40.6049,39.2589,40.081,398100.0],["2015-08-11",39.7536,40.7286,39.5572,40.343,689300.0],["2015-08-12",39.921,40.4303,38.6259,39.2371,656200.0],["2015-08-13",39.5354,39.7755,38.1967,38.2112,628200.0],["2015-08-14",38.2694,38.5532,37.7965,37.9566,681700.0],["2015-08-17",37.9857,38.1748,37.7092,37.9202,585100.0],["2015-08-18",37.7019,37.9056,37.3381,37.6146,386400.0],["2015-08-19",37.229,37.4546,36.1595,36.5233,628400.0],["2015-08-20",36.3778,36.9307,36.145,36.3705,590500.0],["2015-08-21",35.8758,36.356,35.3956,36.1377,829500.0],["2015-08-24",34.6535,35.592,32.107,34.5589,928300.0],["2015-08-25",35.8103,35.9121,34.3479,34.748,914500.0],["2015-08-26",35.3083,35.3446,34.1224,35.0536,998100.0],["2015-08-27",35.5338,36.9162,35.4465,36.6833,663000.0],["2015-08-28",36.647,36.858,35.7812,36.5597,436600.0],["2015-08-31",38.1676,39.4044,37.9129,38.6477,1001500.0],["2015-09-01",38.1094,38.1894,37.1053,37.6292,732600.0],["2015-09-02",37.5928,38.1821,36.9671,37.9202,618700.0],["2015-09-03",38.1894,39.579,37.9784,38.444,642100.0],["2015-09-04",38.1385,38.6914,37.9784,38.5168,257900.0],["2015-09-08",39.5354,40.6485,39.2734,40.4812,624600.0],["2015-09-09",40.8304,40.9687,39.8337,39.9574,581900.0],["2015-09-10",40.0447,40.8886,39.8337,40.7649,487800.0],["2015-09-11",40.4739,41.2306,40.423,41.0778,508400.0],["2015-09-14",41.0923,41.347,40.6849,40.925,404300.0],["2015-09-15",41.267,42.0163,40.7358,41.3688,581900.0],["2015-09-16",41.638,41.718,41.0341,41.6089,451200.0],["2015-09-17",41.638,42.5984,41.2742,41.8272,694400.0],["2015-09-18",41.3834,41.769,40.4084,40.5394,851700.0],["2015-09-21",41.0851,41.5871,40.5758,40.6994,777200.0],["2015-09-22",40.4084,41.0341,40.132,41.0123,676000.0],["2015-09-23",41.0705,42.1982,40.7286,42.1255,787500.0],["2015-09-24",41.7399,42.5038,41.3906,41.5725,636400.0],["2015-09-25",41.849,42.7221,41.5507,41.9363,1045900.0],["2015-09-28",39.79,41.0778,36.5742,36.8361,2635500.0],["2015-09-29",37.36,38.9242,37.1781,37.7892,1230700.0],["2015-09-30",38.495,40.1829,38.3786,39.7318,1556700.0],["2015-10-01",39.7027,41.1724,39.6518,41.0851,1338600.0],["2015-10-02",40.9977,43.2895,40.583,43.275,1769800.0],["2015-10-05",42.6784,43.7261,41.9727,43.406,2013900.0],["2015-10-06",43.4351,43.5224,42.1109,42.4383,1704000.0],["2015-10-07",42.8603,42.9985,41.9145,42.0091,1275600.0],["2015-10-08",42.3146,42.5402,39.6081,39.6518,2151000.0],["2015-10-09",39.6518,40.6413,39.3026,40.5248,1648300.0],["2015-10-12",41.1724,41.2087,39.9064,40.5976,819100.0],["2015-10-13",40.6922,41.3834,40.6267,40.8668,803000.0],["2015-10-14",41.0196,41.4561,40.5467,41.2815,910100.0],["2015-10-15",41.1724,41.4707,40.7577,41.3106,953400.0],["2015-10-16",41.4197,43.9735,41.347,43.9444,1490800.0],["2015-10-19",44.0753,46.0179,44.0171,45.9379,2145900.0],["2015-10-20",45.4358,45.836,44.0389,44.3081,1568000.0],["2015-10-21",44.3154,44.8538,42.1982,43.3259,1290700.0],["2015-10-22",43.4714,45.043,42.9985,44.8974,840900.0],["2015-10-23",45.3558,45.4286,43.7697,43.8789,1013300.0],["2015-10-26",44.5319,44.5319,41.1149,41.3294,1797000.0],["2015-10-27",41.0928,41.2777,38.7112,39.0219,2108600.0],["2015-10-28",39.0219,40.1978,38.6816,40.1461,1810800.0],["2015-10-29",39.9611,40.5159,38.8295,39.4582,727000.0],["2015-10-30",39.2437,39.8206,38.9109,39.5396,821100.0],["2015-11-02",39.8502,40.5676,39.51,40.4789,864800.0],["2015-11-03",40.4567,42.3945,39.9537,42.3945,1006500.0],["2015-11-04",42.2687,42.2983,40.8783,41.1149,751800.0],["2015-11-05",41.004,42.89,40.8635,42.6829,626900.0],["2015-11-06",42.4832,43.0823,41.8028,42.7421,625800.0],["2015-11-09",42.8604,43.0823,41.3146,42.3501,516700.0],["2015-11-10",42.1208,42.4906,41.0484,41.6992,512700.0],["2015-11-11",41.5365,41.751,40.6046,40.6342,1088900.0],["2015-11-12",40.5085,41.3812,40.2126,40.8561,546500.0],["2015-11-13",40.6416,40.8487,40.0425,40.0647,552600.0],["2015-11-16",40.0425,40.4715,39.6801,39.865,707000.0],["2015-11-17",40.0203,40.4123,39.2363,40.2496,817600.0],["2015-11-18",40.22,41.7436,40.22,41.5439,613800.0],["2015-11-19",41.7288,41.7288,40.5454,41.1223,357800.0],["2015-11-20",41.4922,42.8382,41.4182,41.9877,714100.0],["2015-11-23",41.788,42.7865,41.4996,42.2688,692900.0],["2015-11-24",42.2835,42.4684,40.8117,41.041,553300.0],["2015-11-25",41.4256,41.7584,41.0262,41.3294,523200.0],["2015-11-27",41.2703,41.7436,41.0558,41.396,270700.0],["2015-11-30",41.6844,41.788,40.0203,40.3162,1254500.0],["2015-12-01",40.294,40.4419,37.8829,39.2068,1725900.0],["2015-12-02",38.9035,39.0292,37.0545,37.1432,2202800.0],["2015-12-03",37.3577,37.8681,35.5161,36.5368,1225300.0],["2015-12-04",36.6107,36.7956,35.6714,36.2187,950600.0],["2015-12-07",35.8711,35.9747,35.2498,35.664,702700.0],["2015-12-08",35.383,37.7201,34.9984,37.6906,1039500.0],["2015-12-09",37.587,37.6758,36.0338,36.4184,845400.0],["2015-12-10",36.4184,36.8548,35.3534,35.4643,716700.0],["2015-12-11",35.8193,38.3488,34.2662,34.4141,885000.0],["2015-12-14",34.2736,34.562,33.4748,33.8446,630900.0],["2015-12-15",33.9185,34.991,33.9185,34.7321,610800.0],["2015-12-16",34.8578,35.6196,33.9999,35.6196,948200.0],["2015-12-17",35.5827,35.5901,34.096,34.599,897400.0],["2015-12-18",34.9984,35.4347,34.4363,35.1463,1517100.0],["2015-12-21",35.7232,36.4184,35.5161,36.3888,863100.0],["2015-12-22",36.6107,37.4613,35.8341,36.056,1105700.0],["2015-12-23",36.4184,36.7882,35.8193,36.6773,1379500.0],["2015-12-24",34.3919,38.1639,34.096,36.6033,2629900.0],["2015-12-28",36.7956,37.4243,35.0649,35.4717,1277400.0],["2015-12-29",36.0412,36.7586,35.0427,35.1315,1101600.0],["2015-12-30",35.3312,36.167,34.9614,35.1537,827400.0],["2015-12-31",35.1537,35.1611,34.0221,34.2736,1210700.0],["2016-01-04",33.8372,35.2868,33.46,35.2868,954100.0],["2016-01-05",35.1241,35.3164,33.5044,33.6819,829400.0],["2016-01-06",33.4896,34.3919,33.4674,33.8594,797500.0],["2016-01-07",33.3195,34.9096,33.2899,34.7469,928900.0],["2016-01-08",34.6138,35.1907,33.8594,34.0961,951600.0],["2016-01-11",34.3919,34.7617,33.8964,34.6582,655200.0],["2016-01-12",34.7839,35.2572,34.3401,34.917,545200.0],["2016-01-13",35.1167,35.2203,33.9851,34.4363,551400.0],["2016-01-14",34.3697,35.0945,33.778,34.7395,614000.0],["2016-01-15",34.3031,38.4597,34.3031,36.5294,2008200.0],["2016-01-19",37.7867,38.1343,34.7617,35.2424,1035800.0],["2016-01-20",35.1389,35.4939,33.2381,35.2055,1237800.0],["2016-01-21",35.5013,36.3666,34.0369,36.1743,1217400.0],["2016-01-22",36.6403,36.8326,34.8283,35.9673,1034100.0],["2016-01-25",36.7418,36.8845,35.6224,36.246,672600.0],["2016-01-26",36.4488,37.5606,35.8328,37.538,667800.0],["2016-01-27",37.5606,37.6808,36.6216,36.8319,602900.0],["2016-01-28",36.9145,37.4179,36.4112,37.3202,399800.0],["2016-01-29",37.5606,37.9136,37.1549,37.9136,732900.0],["2016-02-01",38.0338,38.1615,36.5314,36.584,601200.0],["2016-02-02",36.5014,36.892,35.8779,36.4563,438500.0],["2016-02-03",36.8094,37.2451,36.1558,36.8394,484200.0],["2016-02-04",36.4788,37.4554,35.9079,36.3361,470000.0],["2016-02-05",36.5089,36.6516,34.8487,34.9389,501200.0],["2016-02-08",34.7511,36.3812,34.2553,36.1633,555100.0],["2016-02-09",35.8553,37.0648,35.5248,36.4788,563200.0],["2016-02-10",36.8394,37.6357,35.8779,36.4338,1193500.0],["2016-02-11",35.8178,36.1708,34.9464,35.6224,954500.0],["2016-02-12",35.6225,36.0056,34.8337,35.2393,563900.0],["2016-02-16",35.5699,36.599,35.2919,36.4939,611600.0],["2016-02-17",37.1699,37.523,36.2009,36.8394,601900.0],["2016-02-18",36.8394,37.5981,36.8094,36.8319,781900.0],["2016-02-19",36.7342,37.2601,35.4947,37.0723,652500.0],["2016-02-22",37.4479,38.5973,37.2977,38.0564,916300.0],["2016-02-23",37.9963,38.3193,37.3277,38.3193,680400.0],["2016-02-24",38.2968,39.5288,37.7559,39.5288,800000.0],["2016-02-25",39.7015,40.7758,39.5663,40.6481,815900.0],["2016-02-26",40.8509,41.2791,39.2358,39.3935,779000.0],["2016-02-29",39.6865,40.5279,39.4236,40.0997,711700.0],["2016-03-01",40.6856,40.941,39.3334,40.2124,792000.0],["2016-03-02",40.0246,41.2565,39.4311,41.249,603900.0],["2016-03-03",41.1063,41.6397,40.7082,41.527,703000.0],["2016-03-04",40.7157,41.2866,37.4855,37.846,1814100.0],["2016-03-07",37.5756,38.3118,36.8094,38.3118,1075900.0],["2016-03-08",38.3944,38.785,37.8085,38.447,686500.0],["2016-03-09",38.7475,39.7015,38.6423,39.3034,982300.0],["2016-03-10",39.8142,39.8142,38.139,38.5822,644100.0],["2016-03-11",38.8752,38.9653,38.3944,38.6198,511700.0],["2016-03-14",38.8226,38.8376,37.9963,38.2367,575300.0],["2016-03-15",38.2367,38.3193,37.5155,37.8235,514000.0],["2016-03-16",37.9137,39.1156,37.8235,38.6874,523100.0],["2016-03-17",38.5522,39.4912,38.3494,39.2733,925800.0],["2016-03-18",39.5888,39.694,38.5146,39.5813,833900.0],["2016-03-21",39.6264,39.8142,38.74,38.8301,667200.0],["2016-03-22",38.8376,39.1832,37.8686,38.5371,827400.0],["2016-03-23",38.9804,38.9954,37.6357,37.9362,1138000.0],["2016-03-24",37.9888,38.0113,37.1099,37.6507,1058900.0],["2016-03-28",39.8142,41.4368,38.6874,40.9485,2630000.0],["2016-03-29",40.3776,40.4828,39.371,40.1147,1114700.0],["2016-03-30",40.31,40.31,38.5522,38.6949,852100.0],["2016-03-31",38.6874,38.9954,37.8911,38.9954,964800.0],["2016-04-01",38.6198,39.2583,38.4245,39.0705,709500.0],["2016-04-04",39.3334,39.4611,38.7926,38.9578,481400.0],["2016-04-05",38.7174,39.1156,38.6273,39.0029,449800.0],["2016-04-06",39.1832,39.2583,38.8752,39.0855,738500.0],["2016-04-07",39.0179,39.3259,38.9578,39.1156,617200.0],["2016-04-08",39.3635,39.3635,38.2517,38.417,730100.0],["2016-04-11",38.3794,38.9879,38.3343,38.5672,597400.0],["2016-04-12",38.7099,39.7241,38.3869,39.356,522300.0],["2016-04-13",39.5287,39.5663,38.3944,39.0405,595700.0],["2016-04-14",38.8902,39.0179,38.4245,38.6198,508600.0],["2016-04-15",38.5447,39.063,38.3193,39.0179,458400.0],["2016-04-18",39.0254,39.7391,38.7625,39.2508,618600.0],["2016-04-19",39.4311,39.5738,38.4245,38.6799,673900.0],["2016-04-20",38.6198,39.5738,38.6198,39.0555,542000.0],["2016-04-21",39.078,39.1381,37.5906,37.6958,719900.0],["2016-04-22",37.6733,38.3494,37.5606,38.0564,562500.0],["2016-04-25",38.2693,38.6028,37.6631,37.754,595100.0],["2016-04-26",37.7616,38.0874,37.6858,38.0874,605700.0],["2016-04-27",38.0268,38.2693,37.7767,38.2011,434100.0],["2016-04-28",37.951,38.6255,37.951,38.6028,521700.0],["2016-04-29",38.5876,38.7013,38.2845,38.4664,500300.0],["2016-05-02",38.5725,39.7774,38.527,39.7167,821700.0],["2016-05-03",39.6106,40.2093,39.065,39.3227,916300.0],["2016-05-04",39.1635,39.7546,39.1029,39.5046,645200.0],["2016-05-05",39.6106,40.1335,39.5576,39.7319,432300.0],["2016-05-06",39.5576,39.6182,38.5421,39.1408,727500.0],["2016-05-09",38.2769,38.4285,36.4506,37.1326,1159500.0],["2016-05-10",36.9886,37.1629,36.0868,36.6476,698700.0],["2016-05-11",36.443,37.0644,36.443,37.0492,540100.0],["2016-05-12",36.981,37.4585,36.7764,37.1857,395600.0],["2016-05-13",36.9128,37.3675,36.6552,37.0417,595200.0],["2016-05-16",37.0947,37.2842,36.7082,36.9204,386400.0],["2016-05-17",36.8067,36.9053,35.5261,35.5336,693300.0],["2016-05-18",35.42,35.67,34.7,35.276,581900.0],["2016-05-19",34.988,35.473,34.3439,34.6546,479700.0],["2016-05-20",34.5712,35.0335,34.3893,34.4424,410200.0],["2016-05-23",34.306,34.9274,33.8361,34.4196,920500.0],["2016-05-24",34.5409,34.844,34.2302,34.7228,734200.0],["2016-05-25",34.8364,35.2002,33.9877,34.1241,564100.0],["2016-05-26",34.1014,34.8137,34.1014,34.5561,523900.0],["2016-05-27",34.3818,34.7986,34.1923,34.6622,570700.0],["2016-05-31",34.5485,34.647,33.4269,33.7225,754000.0],["2016-06-01",33.7376,34.2757,33.3057,34.1847,1032800.0],["2016-06-02",34.2529,34.5257,33.3436,33.7528,720400.0],["2016-06-03",33.7225,34.0635,33.4042,33.6694,481300.0],["2016-06-06",33.5861,33.8968,33.1996,33.2602,532800.0],["2016-06-07",33.1617,33.4648,32.5176,32.5479,1009300.0],["2016-06-08",32.5479,32.5479,31.6764,32.1462,1024100.0],["2016-06-09",31.9265,32.6161,31.4869,32.5858,635900.0],["2016-06-10",32.654,32.7146,31.6233,31.8583,463400.0],["2016-06-13",31.6764,31.7522,30.5776,30.6912,1000700.0],["2016-06-14",30.5473,30.7594,30.0092,30.5094,738500.0],["2016-06-15",30.426,30.7064,30.3502,30.3957,387600.0],["2016-06-16",31.0095,32.1462,30.6988,31.2141,966100.0],["2016-06-17",31.3202,31.4415,30.5473,30.9262,983100.0],["2016-06-20",31.2672,31.5779,30.767,30.767,691900.0],["2016-06-21",31.0019,31.3733,30.8807,31.0777,542500.0],["2016-06-22",31.2975,31.2975,30.9716,31.0701,457400.0],["2016-06-23",31.449,31.7446,31.1838,31.5779,552800.0],["2016-06-24",30.9792,31.8583,30.8807,31.6915,725500.0],["2016-06-27",31.5097,32.7222,31.449,31.6536,1126300.0],["2016-06-28",31.8583,32.5555,31.4642,31.7598,733900.0],["2016-06-29",32.0629,33.1541,31.9644,32.9268,572900.0],["2016-06-30",33.3057,33.9119,33.1314,33.5861,819400.0],["2016-07-01",33.8361,34.1772,33.6012,33.7907,470700.0],["2016-07-05",34.2605,34.4651,33.6694,33.7073,675600.0],["2016-07-06",33.7452,34.594,33.389,34.2757,546300.0],["2016-07-07",34.9047,34.9274,34.0635,34.2454,681300.0],["2016-07-08",34.6394,34.7228,34.2529,34.5712,495400.0],["2016-07-11",34.5333,34.9425,34.3666,34.6167,503000.0],["2016-07-12",34.7531,34.9956,34.4424,34.503,485100.0],["2016-07-13",34.503,34.8592,34.4045,34.6697,450100.0],["2016-07-14",34.8365,34.9198,33.8058,33.9347,454900.0],["2016-07-15",33.8589,34.1014,33.2754,33.4572,551400.0],["2016-07-18",33.8361,35.3972,33.3739,33.48,1742900.0],["2016-07-19",33.3436,33.6543,31.4869,31.6536,1484000.0],["2016-07-20",31.6537,31.7522,30.3275,31.2975,1880900.0],["2016-07-21",31.2975,31.5097,30.7291,31.3202,1008700.0],["2016-07-22",31.4794,31.7067,30.6912,30.7519,748200.0],["2016-07-25",30.7519,31.5097,30.7519,30.9868,733200.0],["2016-07-26",31.1156,31.4718,30.767,31.0474,573800.0],["2016-07-27",31.055,31.0929,30.6912,30.9565,518000.0],["2016-07-28",31.0247,31.1383,30.6534,30.6837,438600.0],["2016-07-29",30.6458,32.1311,30.623,31.7522,836600.0],["2016-08-01",31.9265,32.078,31.3051,31.4794,616400.0],["2016-08-02",31.449,31.737,31.108,31.4187,536500.0],["2016-08-03",31.5854,33.048,31.5248,32.2447,814700.0],["2016-08-04",32.3584,32.6161,32.0098,32.4418,437300.0],["2016-08-05",32.4721,32.8889,32.4494,32.8813,566000.0],["2016-08-08",32.9343,33.1465,32.6918,32.8965,445500.0],["2016-08-09",32.7222,33.5254,32.6691,32.6843,716600.0],["2016-08-10",32.7449,32.8207,32.0174,32.4418,389100.0],["2016-08-11",32.4039,32.4342,31.5021,31.7749,929100.0],["2016-08-12",31.9416,32.1387,31.6082,31.8658,418100.0],["2016-08-15",31.934,32.2826,31.9037,31.9719,465600.0],["2016-08-16",31.9795,32.0326,31.6764,31.6991,422600.0],["2016-08-17",31.8355,32.7904,31.6612,32.7676,522700.0],["2016-08-18",32.9192,33.2905,32.8737,33.1162,430100.0],["2016-08-19",33.192,33.2829,32.8131,33.1238,377100.0],["2016-08-22",33.2754,33.3436,33.0556,33.2299,415700.0],["2016-08-23",33.4042,33.7755,32.9116,33.5027,437400.0],["2016-08-24",33.6846,33.8286,33.3436,33.5406,600300.0],["2016-08-25",33.6391,33.821,33.4421,33.6543,408000.0],["2016-08-26",33.7604,33.7907,32.9192,33.4042,625800.0],["2016-08-29",33.3436,34.2226,33.3436,34.1544,490700.0],["2016-08-30",34.2833,35.0638,34.0559,34.9729,706300.0],["2016-08-31",34.7986,35.2154,34.1923,34.8137,1170900.0],["2016-09-01",34.7683,34.7683,33.2905,33.389,649800.0],["2016-09-02",33.533,34.2908,33.1541,33.1768,561900.0],["2016-09-06",33.1541,33.6391,33.1541,33.6315,342000.0],["2016-09-07",33.533,33.9043,33.3587,33.8892,356000.0],["2016-09-08",33.8968,34.0938,33.6315,33.8589,295400.0],["2016-09-09",33.7225,34.0711,32.9116,32.9344,445600.0],["2016-09-12",33.1162,33.4193,32.9116,33.3663,318800.0],["2016-09-13",33.3436,33.3436,32.9571,33.1162,343600.0],["2016-09-14",32.9798,33.1617,32.1538,32.4494,420400.0],["2016-09-15",32.4494,32.5706,31.9795,32.1538,476400.0],["2016-09-16",32.1841,32.4569,32.0098,32.0098,598500.0],["2016-09-19",32.0098,32.5858,31.9947,32.4948,376500.0],["2016-09-20",32.5479,32.8283,31.9871,32.0022,222100.0],["2016-09-21",31.9644,32.3736,31.8658,32.3736,344100.0],["2016-09-22",32.5933,32.904,31.9568,31.9871,450100.0],["2016-09-23",31.8279,32.1917,31.8204,31.9568,533400.0],["2016-09-26",30.5776,32.2448,30.3123,31.1308,1613800.0],["2016-09-27",30.8125,31.0323,30.5852,30.9186,943600.0],["2016-09-28",30.9944,31.0171,30.1911,30.57,1078100.0],["2016-09-29",30.1987,30.4866,29.797,30.0698,986700.0],["2016-09-30",29.9183,30.1532,29.0923,29.2059,1068800.0],["2016-10-03",28.8346,29.0998,28.1223,29.0013,1734700.0],["2016-10-04",28.7967,29.0923,28.7361,28.8119,1450900.0],["2016-10-05",28.6755,29.3651,28.433,28.9862,942300.0],["2016-10-06",28.8043,29.4181,28.8043,29.2211,398900.0],["2016-10-07",29.2211,29.6,28.683,29.2438,691300.0],["2016-10-10",29.1756,29.5469,29.1529,29.4787,368300.0],["2016-10-11",29.547,29.6303,29.1453,29.2893,399100.0],["2016-10-12",29.1453,29.3954,28.7891,28.8195,363000.0],["2016-10-13",28.63,29.4105,28.63,29.1377,387100.0],["2016-10-14",29.0998,29.456,29.0468,29.115,284100.0],["2016-10-17",29.0695,29.1756,28.7361,28.7437,394100.0],["2016-10-18",28.8043,28.9483,28.4936,28.5239,334500.0],["2016-10-19",28.4178,28.577,28.2056,28.5163,389700.0],["2016-10-20",28.4027,28.4633,27.7509,27.9631,763600.0],["2016-10-21",27.9783,28.0844,27.6221,28.0768,493600.0],["2016-10-24",28.0389,28.9331,27.8495,28.7967,417200.0],["2016-10-25",28.7967,28.9331,28.7209,28.774,310100.0],["2016-10-26",28.683,28.7437,28.2435,28.3496,224400.0],["2016-10-27",28.342,28.8194,28.2511,28.5618,265800.0],["2016-10-28",28.486,29.1756,28.4102,28.918,405400.0],["2016-10-31",28.7209,29.5545,28.6831,29.2893,398200.0],["2016-11-01",29.0998,29.2893,28.683,28.9104,372800.0],["2016-11-02",28.7588,29.1756,28.6452,28.683,247200.0],["2016-11-03",28.5315,28.9104,28.0995,28.2662,317600.0],["2016-11-04",28.0768,28.2662,27.0159,27.66,759800.0],["2016-11-07",27.66,28.8346,27.66,28.2662,301300.0],["2016-11-08",28.1147,28.4936,27.66,27.8495,388700.0],["2016-11-09",27.4327,29.0241,27.3266,28.8346,272600.0],["2016-11-10",29.0241,30.085,28.8725,29.8955,406200.0],["2016-11-11",29.8576,31.4112,29.7819,31.0322,594900.0],["2016-11-14",31.1838,32.0022,30.8049,31.7901,483100.0],["2016-11-15",31.7143,31.7901,30.3881,30.426,345900.0],["2016-11-16",30.426,30.7291,30.0092,30.1229,442600.0],["2016-11-17",30.0092,30.4639,29.8577,30.2744,136200.0],["2016-11-18",30.1987,30.767,30.1229,30.3123,270300.0],["2016-11-21",30.1608,30.3502,30.0471,30.2744,303700.0],["2016-11-22",30.3502,30.6912,30.1608,30.2972,289700.0],["2016-11-23",30.1229,30.2744,29.9713,30.1229,177700.0],["2016-11-25",30.0092,30.5776,30.0092,30.5776,180200.0],["2016-11-28",30.3502,31.2293,30.3123,31.0322,350800.0],["2016-11-29",30.9565,31.0701,30.2366,30.3123,234000.0],["2016-11-30",30.3881,31.055,30.1987,30.8428,249800.0],["2016-12-01",30.5018,31.449,30.4639,31.0322,391700.0],["2016-12-02",30.767,30.8049,29.4409,30.0471,361100.0],["2016-12-05",29.9713,30.8049,29.8577,30.1229,282600.0],["2016-12-06",30.1229,30.3881,29.7516,30.0471,362300.0],["2016-12-07",29.7819,30.767,29.5545,30.6155,246300.0],["2016-12-08",30.1987,30.8428,29.9334,30.085,309700.0],["2016-12-09",29.5545,30.767,29.5545,30.4639,472300.0],["2016-12-12",30.2744,30.8428,30.2744,30.7291,619900.0],["2016-12-13",30.6912,32.2069,30.6912,32.0174,597900.0],["2016-12-14",32.0174,32.0932,30.5776,30.9186,428100.0],["2016-12-15",30.8807,31.6612,30.8428,31.2596,507500.0],["2016-12-16",31.2975,33.0783,30.9565,32.7752,1564700.0],["2016-12-19",32.8889,32.9268,32.169,32.6236,563500.0],["2016-12-20",32.51,32.8889,32.169,32.7752,306400.0],["2016-12-21",32.9647,33.2299,32.3205,32.3584,368700.0],["2016-12-22",32.1311,32.51,31.7522,31.828,340100.0],["2016-12-23",31.1838,34.8061,31.0474,34.0635,1596500.0],["2016-12-27",33.9119,34.9729,33.5027,34.4424,587300.0],["2016-12-28",34.1393,34.4045,32.9647,33.6846,504800.0],["2016-12-29",33.7604,34.0635,32.8889,33.1162,385800.0],["2016-12-30",33.0783,33.7604,32.7373,33.48,392200.0],["2017-01-03",33.3436,33.5861,32.3584,33.1541,563300.0],["2017-01-04",33.0404,34.0635,32.9647,33.3815,435400.0],["2017-01-05",33.4573,33.7225,32.5858,33.2678,388500.0],["2017-01-06",33.3057,33.3436,32.5554,32.6236,305300.0],["2017-01-09",32.6236,33.6467,32.169,33.4572,570100.0],["2017-01-10",33.4572,33.6467,32.851,33.0404,708300.0],["2017-01-11",33.1162,34.6697,33.0632,33.6846,599100.0],["2017-01-12",33.4193,33.6088,32.4721,32.5479,541500.0],["2017-01-13",32.6994,33.3057,32.4342,32.5858,317000.0],["2017-01-17",32.3963,33.0783,32.169,32.8889,564700.0],["2017-01-18",32.8131,33.2299,32.0932,33.1541,448100.0],["2017-01-19",33.3057,33.3057,32.3963,32.6615,253700.0],["2017-01-20",32.7373,33.0783,32.6994,32.9647,364600.0],["2017-01-23",32.6994,33.4951,32.6994,33.1541,268900.0],["2017-01-24",33.192,33.4194,32.851,32.8889,201000.0],["2017-01-25",32.6994,33.0253,32.2069,32.3963,313900.0],["2017-01-26",32.3205,32.5858,31.9037,31.9795,196700.0],["2017-01-27",31.9795,32.2069,31.2975,31.3733,270000.0],["2017-01-30",31.2975,31.828,30.9944,31.4869,263800.0],["2017-01-31",31.3733,31.7901,31.3733,31.6006,478400.0],["2017-02-01",31.6385,32.0932,31.5324,31.8658,398900.0],["2017-02-02",31.828,32.2826,31.6385,31.7143,242900.0],["2017-02-03",31.7143,31.8658,31.1459,31.1838,326700.0],["2017-02-06",31.1838,31.2596,29.8576,30.0092,572300.0],["2017-02-07",29.9713,30.0092,29.4409,29.5924,441800.0],["2017-02-08",29.4787,29.5924,28.7588,29.4409,359400.0],["2017-02-09",29.3651,30.5018,29.1756,30.1987,418500.0],["2017-02-10",30.3123,30.4109,29.7061,29.8577,376600.0],["2017-02-13",29.8955,30.3502,29.7061,29.7061,338900.0],["2017-02-14",29.7061,29.7819,29.2135,29.5924,389400.0],["2017-02-15",29.4787,30.0471,29.4787,29.7061,342300.0],["2017-02-16",29.7061,30.0092,29.2893,29.5166,360400.0],["2017-02-17",29.403,29.5166,28.9104,29.2893,351800.0],["2017-02-21",29.2135,29.7061,29.0241,29.1377,659900.0],["2017-02-22",29.0241,29.2893,28.7967,29.0998,304100.0],["2017-02-23",29.1756,29.4408,28.7967,28.8725,261800.0],["2017-02-24",28.7209,28.9483,28.4557,28.7588,410000.0],["2017-02-27",28.6452,28.9483,28.4936,28.8346,527300.0],["2017-02-28",28.7209,29.1377,28.6073,28.7588,358800.0],["2017-03-01",28.9483,29.3272,28.7967,28.8725,381900.0],["2017-03-02",28.7967,28.9862,28.2284,28.342,352700.0],["2017-03-03",28.2284,28.6073,28.1526,28.342,284200.0],["2017-03-06",28.3041,28.683,27.8873,28.6452,593800.0],["2017-03-07",28.6073,28.7967,28.0389,28.1526,298200.0],["2017-03-08",28.1905,29.1377,28.0389,28.7588,488800.0],["2017-03-09",28.7967,29.6303,28.7967,29.4409,415000.0],["2017-03-10",29.4787,29.6152,29.0619,29.403,288400.0],["2017-03-13",29.3272,29.4787,28.9483,29.062,293200.0],["2017-03-14",29.7061,29.7061,28.7967,28.9104,161100.0],["2017-03-15",28.9104,29.403,28.4557,29.1756,299500.0],["2017-03-16",29.1756,29.5924,28.9104,29.5545,336700.0],["2017-03-17",29.403,29.5924,29.0998,29.1756,399800.0],["2017-03-20",29.062,29.8198,28.8346,29.7061,338300.0],["2017-03-21",29.744,30.085,29.5545,29.7061,466700.0],["2017-03-22",29.5545,29.744,28.0616,28.1526,598300.0],["2017-03-23",28.2284,28.342,27.9783,28.2662,385200.0],["2017-03-24",28.1526,28.4178,27.9631,28.3041,509900.0],["2017-03-27",26.5991,28.7588,26.5991,28.4178,940400.0],["2017-03-28",28.0768,28.5694,27.7358,28.4557,872000.0],["2017-03-29",28.3041,28.5694,27.8495,28.0768,764000.0],["2017-03-30",28.001,28.2208,27.5994,27.8874,465300.0],["2017-03-31",27.7358,28.1905,27.7358,27.8874,558800.0],["2017-04-03",28.0768,28.4557,27.5463,27.5463,423000.0],["2017-04-04",27.5084,28.001,27.1371,27.8874,484100.0],["2017-04-05",27.9252,28.3269,27.7206,27.7737,406400.0],["2017-04-06",27.8116,28.7588,27.7737,28.5694,465500.0],["2017-04-07",28.4557,28.7209,28.1526,28.1905,320800.0],["2017-04-10",28.0768,28.8346,28.0465,28.7967,349100.0],["2017-04-11",28.6073,29.2741,28.6073,29.1756,434000.0],["2017-04-12",29.2514,29.4105,28.8725,29.2514,300500.0],["2017-04-13",29.1377,29.2741,28.7437,29.2362,263200.0],["2017-04-17",29.2135,29.4409,29.0241,29.2514,328700.0],["2017-04-18",28.9862,29.2893,28.9862,29.1377,235200.0],["2017-04-19",29.062,29.4787,29.062,29.1756,312200.0],["2017-04-20",29.0998,29.5545,29.0468,29.5545,256400.0],["2017-04-21",29.2135,30.1456,29.2135,29.9713,443900.0],["2017-04-24",30.2366,30.2366,29.403,29.403,562800.0],["2017-04-25",29.3272,29.5166,28.9028,29.3272,921000.0],["2017-04-26",29.3272,29.8955,29.2893,29.3272,431000.0],["2017-04-27",29.2514,29.4787,28.8725,29.403,610900.0],["2017-04-28",29.2893,29.4788,28.5315,28.6073,841700.0],["2017-05-01",28.5694,28.7588,28.001,28.0768,609700.0],["2017-05-02",28.0389,28.0768,27.5084,27.8116,402600.0],["2017-05-03",27.7358,27.8873,27.5463,27.8116,226500.0],["2017-05-04",27.8116,28.2663,27.6373,28.1526,271200.0],["2017-05-05",28.1147,28.683,28.0616,28.683,779500.0],["2017-05-08",28.5694,28.7209,28.3799,28.6452,210300.0],["2017-05-09",28.6073,28.8725,28.2662,28.2662,271300.0],["2017-05-10",28.1905,28.342,28.001,28.0768,163000.0],["2017-05-11",27.9631,28.4557,27.7358,28.3799,213700.0],["2017-05-12",28.2663,28.4178,28.0389,28.1526,231000.0],["2017-05-15",28.0389,28.7209,28.0389,28.5315,235600.0],["2017-05-16",28.5694,28.7209,28.4557,28.5694,193600.0],["2017-05-17",28.4178,29.0847,28.3496,28.9483,264200.0],["2017-05-18",28.7967,29.3272,28.7967,29.2514,157700.0],["2017-05-19",29.1756,29.5924,28.9862,29.4787,241600.0],["2017-05-22",29.5545,30.426,29.4484,30.3502,361400.0],["2017-05-23",30.4639,30.6533,30.2744,30.5776,302200.0],["2017-05-24",30.4639,30.9792,30.4639,30.6155,355600.0],["2017-05-25",30.6155,31.2823,30.5018,31.2596,409600.0],["2017-05-26",31.2596,31.396,30.7291,30.8049,335100.0],["2017-05-30",30.0471,30.085,28.7361,28.7967,497400.0],["2017-05-31",28.7967,28.9483,28.1147,28.1905,510700.0],["2017-06-01",28.0768,28.7209,27.8191,28.6452,221100.0],["2017-06-02",28.6073,29.3651,28.6073,29.2135,231200.0],["2017-06-05",29.0619,29.6682,28.8725,29.3651,244000.0],["2017-06-06",29.3272,29.3272,28.7816,29.1377,264500.0],["2017-06-07",29.0241,29.4787,28.8346,28.9483,281600.0],["2017-06-08",28.9104,29.1756,28.7588,28.9862,250000.0],["2017-06-09",29.1377,29.3272,28.9104,29.1756,318100.0],["2017-06-12",29.0241,30.3351,29.0089,30.085,284700.0],["2017-06-13",29.9713,30.1229,29.3499,29.9334,236700.0],["2017-06-14",29.7819,30.1608,29.5924,30.0471,220100.0],["2017-06-15",29.8576,30.0092,29.5924,29.6303,148000.0],["2017-06-16",28.5315,28.683,26.7506,28.3041,858700.0],["2017-06-19",28.2662,28.7967,27.7358,28.7967,371000.0],["2017-06-20",28.7209,28.7891,28.3041,28.4936,322400.0],["2017-06-21",28.3799,28.7058,28.3117,28.6073,243400.0],["2017-06-22",28.5315,29.0241,28.342,28.5694,364200.0],["2017-06-23",28.5315,29.0619,28.4936,28.8725,1016700.0],["2017-06-26",28.9483,29.1984,28.8346,28.9483,180100.0],["2017-06-27",28.8346,29.1984,28.5694,28.9104,203500.0],["2017-06-28",28.9104,29.403,28.683,29.403,262700.0],["2017-06-29",29.3272,30.1229,29.2514,29.7061,325800.0],["2017-06-30",29.6682,30.085,29.5545,30.0092,241700.0],["2017-07-03",29.9713,30.4639,29.7061,29.8198,187900.0],["2017-07-05",29.8198,29.9334,29.4787,29.5924,225700.0],["2017-07-06",29.5545,29.5545,28.9104,29.0241,453300.0],["2017-07-07",28.9104,29.3499,28.9104,29.1377,346700.0],["2017-07-10",28.7588,29.0998,27.319,27.5463,498000.0],["2017-07-11",27.4327,27.7509,27.0234,27.3569,510300.0],["2017-07-12",27.4327,27.5463,27.0538,27.4706,413400.0],["2017-07-13",27.319,27.8116,27.1674,27.7358,417100.0],["2017-07-14",27.66,27.6979,27.2432,27.4327,347600.0],["2017-07-17",27.319,27.3796,26.5233,26.9401,515800.0],["2017-07-18",26.8643,26.9249,26.5612,26.8643,370300.0],["2017-07-19",26.7506,27.0159,26.637,26.9401,293400.0],["2017-07-20",26.8264,27.3569,26.8264,27.3569,342900.0],["2017-07-21",27.66,28.1905,27.3038,28.1147,477800.0],["2017-07-24",26.1823,26.8643,25.3108,26.4096,978500.0],["2017-07-25",26.2581,28.1147,26.2202,28.0768,511600.0],["2017-07-26",27.9631,28.7967,27.5084,28.4178,308100.0],["2017-07-27",28.342,29.0241,28.3041,28.8346,316200.0],["2017-07-28",29.1756,29.6227,28.7588,29.062,324200.0],["2017-07-31",29.0241,29.3272,28.342,28.9104,320900.0],["2017-08-01",28.9104,29.0089,28.4178,28.7967,280400.0],["2017-08-02",28.7588,29.0998,28.4936,28.7209,221100.0],["2017-08-03",28.6452,29.0998,28.4557,28.4936,171700.0],["2017-08-04",28.4936,28.6073,27.7737,27.8116,289500.0],["2017-08-07",27.6979,28.3799,27.6221,27.9252,266100.0],["2017-08-08",27.7737,28.2284,27.2432,27.4327,248500.0],["2017-08-09",27.3569,27.6221,26.9401,27.0916,276100.0],["2017-08-10",27.0159,27.713,27.0159,27.3569,148200.0],["2017-08-11",27.2432,27.7737,27.1674,27.5084,206600.0],["2017-08-14",27.5842,28.2132,27.3948,28.0768,263600.0],["2017-08-15",28.0389,28.0768,27.6221,27.66,185600.0],["2017-08-16",27.5463,27.9631,27.0159,27.0916,292900.0],["2017-08-17",27.0159,27.3569,26.7961,26.978,267700.0],["2017-08-18",26.7885,26.9628,26.5612,26.7506,326600.0],["2017-08-21",26.7506,26.8264,26.0307,26.1065,453500.0],["2017-08-22",25.9928,26.7127,25.9928,26.637,243200.0],["2017-08-23",26.637,26.8643,26.3717,26.4096,214400.0],["2017-08-24",26.3717,26.4475,25.8943,26.0686,244700.0],["2017-08-25",25.9928,26.2202,25.7882,26.2202,248000.0],["2017-08-28",26.2202,27.66,26.1823,27.5084,437400.0],["2017-08-29",27.3569,27.4327,26.6749,27.2053,336700.0],["2017-08-30",27.0916,27.4933,27.0538,27.4327,284500.0],["2017-08-31",27.3569,27.66,27.2432,27.6221,302400.0],["2017-09-01",27.5842,27.6221,26.887,27.0159,229100.0],["2017-09-05",26.9401,28.1905,26.9401,28.1147,353200.0],["2017-09-06",27.9631,28.1526,27.3569,28.1147,483900.0],["2017-09-07",28.1147,28.4557,27.66,28.001,214600.0],["2017-09-08",27.9252,28.5315,27.8116,28.342,261600.0],["2017-09-11",28.2663,29.4409,28.1526,28.9862,412500.0],["2017-09-12",28.9862,29.1756,28.6073,28.7588,309100.0],["2017-09-13",28.6452,28.8725,28.6073,28.7588,286400.0],["2017-09-14",28.683,28.8346,28.4557,28.7967,258200.0],["2017-09-15",28.9104,30.1835,28.4557,29.8577,523000.0],["2017-09-18",29.744,30.6155,29.744,30.1987,346900.0],["2017-09-19",30.085,30.5397,29.8955,30.0092,290300.0],["2017-09-20",29.8577,31.5248,29.6682,31.4869,491600.0],["2017-09-21",31.2975,31.3733,30.5776,31.1838,259200.0],["2017-09-22",31.2217,31.6006,30.9186,31.0322,329900.0],["2017-09-25",30.9944,31.2975,30.6534,30.9186,225000.0],["2017-09-26",30.767,31.0323,30.3881,30.8428,359700.0],["2017-09-27",30.7291,30.9186,30.3881,30.9186,267200.0],["2017-09-28",30.8807,30.9565,30.6609,30.8428,183000.0],["2017-09-29",30.8807,31.9795,30.8731,31.1459,584800.0],["2017-10-02",29.2514,32.2069,29.1832,31.5627,678400.0],["2017-10-03",33.0404,33.9877,32.0932,32.9647,1036200.0],["2017-10-04",33.0783,33.874,33.048,33.7983,501500.0],["2017-10-05",33.7225,34.1014,32.8131,32.9268,440400.0],["2017-10-06",32.9647,33.0405,31.9416,32.0932,412200.0],["2017-10-09",31.9795,32.6615,31.9795,32.3584,224900.0],["2017-10-10",32.3963,32.51,31.8886,32.0553,204100.0],["2017-10-11",31.7522,32.2447,31.3733,31.6764,328200.0],["2017-10-12",31.5627,31.8658,31.3354,31.5248,191400.0],["2017-10-13",31.4869,31.7522,31.1459,31.2975,248700.0],["2017-10-16",31.108,32.2826,31.108,32.1159,256700.0],["2017-10-17",32.0553,32.419,31.5324,32.0174,199100.0],["2017-10-18",31.8658,32.4342,31.5703,32.0553,196800.0],["2017-10-19",31.8279,32.2826,31.5476,31.7901,235400.0],["2017-10-20",31.8658,32.1311,31.4491,32.0553,218500.0],["2017-10-23",31.9416,32.3584,31.8658,32.169,221300.0],["2017-10-24",32.3205,32.851,32.2826,32.6994,207200.0],["2017-10-25",32.6236,33.1162,32.2826,32.9647,194100.0],["2017-10-26",33.0026,33.8361,32.6843,33.7983,329800.0],["2017-10-27",33.7225,34.1772,33.4572,33.9498,317600.0],["2017-10-30",33.874,34.1999,33.2754,33.5709,207900.0],["2017-10-31",33.6088,34.2908,33.533,34.1014,293500.0],["2017-11-01",34.1014,34.2529,33.1541,33.192,351400.0],["2017-11-02",33.1162,33.3436,32.7449,33.1162,172600.0],["2017-11-03",33.0783,33.7982,33.0404,33.6467,272700.0],["2017-11-06",33.533,33.6467,32.8131,33.0253,160600.0],["2017-11-07",32.8889,33.3815,32.8131,33.3436,204700.0],["2017-11-08",33.192,33.874,33.0783,33.8361,189400.0],["2017-11-09",33.6467,33.9119,33.3057,33.5709,187600.0],["2017-11-10",33.533,33.6467,32.8131,33.3815,331300.0],["2017-11-13",33.3057,34.0256,33.1768,33.3815,200300.0],["2017-11-14",33.2299,33.7225,33.1162,33.5709,191500.0],["2017-11-15",33.3815,33.7225,33.2678,33.4572,242300.0],["2017-11-16",33.6467,34.7834,33.6088,34.7455,496000.0],["2017-11-17",34.5561,35.3518,34.4045,34.8592,412000.0],["2017-11-20",34.7076,35.8064,34.4727,35.7307,285900.0],["2017-11-21",35.8443,36.3748,35.6928,36.1853,301200.0],["2017-11-22",36.1096,36.1854,35.5791,35.8443,191000.0],["2017-11-24",35.9959,35.9959,35.4275,35.7307,119800.0],["2017-11-27",35.6928,36.1096,35.4882,36.0717,220300.0],["2017-11-28",35.9959,37.0189,35.8064,36.7537,252600.0],["2017-11-29",36.6021,37.701,35.7686,37.6252,350700.0],["2017-11-30",37.6631,38.1935,36.3824,37.701,512900.0],["2017-12-01",37.701,37.7767,36.6021,37.5494,360400.0],["2017-12-04",37.6252,37.6252,35.9429,35.958,506100.0],["2017-12-05",36.0717,36.3748,35.2381,35.3897,325500.0],["2017-12-06",35.3897,35.7686,34.2529,34.3666,472700.0],["2017-12-07",34.4803,34.6318,34.0256,34.1014,327900.0],["2017-12-08",34.3287,35.5033,34.215,35.2002,583900.0],["2017-12-11",35.2381,35.2381,33.874,34.215,271000.0],["2017-12-12",34.1014,34.6318,33.9119,34.1393,242400.0],["2017-12-13",34.1393,34.2529,33.6846,33.9119,234100.0],["2017-12-14",33.7604,33.9877,33.3814,33.4951,310800.0],["2017-12-15",33.4572,33.9725,33.192,33.5709,934600.0],["2017-12-18",33.7225,34.215,33.5027,33.9498,383500.0],["2017-12-19",34.0635,34.1014,33.0025,33.0783,309200.0],["2017-12-20",33.2299,33.6467,32.7222,33.5709,206900.0],["2017-12-21",33.5709,33.9119,33.2678,33.3057,164800.0],["2017-12-22",34.0256,34.7455,33.2299,33.2678,308600.0],["2017-12-26",33.3057,33.874,33.1541,33.4951,198200.0],["2017-12-27",33.7225,34.1999,33.6467,33.7604,173200.0],["2017-12-28",33.7225,33.7604,33.2299,33.6467,200700.0],["2017-12-29",33.6846,34.0635,33.6846,33.6846,198500.0],["2018-01-02",33.7225,33.7225,32.6615,32.9647,261900.0],["2018-01-03",32.851,33.2299,32.5479,32.9268,300500.0],["2018-01-04",33.0026,33.6088,32.9874,33.192,380000.0],["2018-01-05",31.7143,31.7976,29.9334,30.9186,1307900.0],["2018-01-08",30.9565,33.3057,30.9565,33.0783,957300.0],["2018-01-09",32.9647,33.6467,32.6994,33.192,477300.0],["2018-01-10",33.1162,33.4193,32.1311,33.1541,623500.0],["2018-01-11",33.3436,34.5182,33.2678,34.4424,515300.0],["2018-01-12",34.2529,34.5561,32.851,33.4951,492600.0],["2018-01-16",33.533,34.1393,32.9344,33.3436,282700.0],["2018-01-17",33.3436,34.1014,33.3057,33.8361,253400.0],["2018-01-18",33.7604,34.4803,32.7752,32.8889,383500.0],["2018-01-19",32.8889,33.192,32.4342,32.6994,437300.0],["2018-01-22",32.5858,33.0025,32.2826,32.7373,255400.0],["2018-01-23",32.5858,33.0783,32.2826,32.3584,338100.0],["2018-01-24",32.4721,32.6464,31.6764,32.4342,337000.0],["2018-01-25",32.4342,32.6236,32.0174,32.5858,482600.0],["2018-01-26",32.5479,32.8131,32.169,32.5858,348600.0],["2018-01-29",32.5479,32.7601,32.2069,32.4342,335900.0],["2018-01-30",32.2826,32.5479,32.0022,32.2447,162700.0],["2018-01-31",32.169,32.5858,32.0932,32.2447,181500.0],["2018-02-01",32.0932,32.3205,31.7143,32.0932,216800.0],["2018-02-02",31.9416,32.0401,31.108,31.1838,335600.0],["2018-02-05",30.9565,31.6006,30.5018,30.5397,309200.0],["2018-02-06",30.2745,31.1308,30.2366,30.6155,453600.0],["2018-02-07",30.6533,32.0174,30.6533,31.7901,394600.0],["2018-02-08",31.8279,32.0174,31.1459,31.1459,263400.0],["2018-02-09",31.3354,31.7143,30.5397,31.1459,402600.0],["2018-02-12",31.0701,31.4869,30.8049,31.0701,377000.0],["2018-02-13",30.8807,31.3354,30.4715,31.1838,295900.0],["2018-02-14",31.0322,32.0932,31.0322,31.9416,592600.0],["2018-02-15",31.9795,32.3584,31.5248,32.2447,197200.0],["2018-02-16",32.1311,32.4721,31.828,32.3205,275000.0],["2018-02-20",32.169,32.5858,31.9416,32.4342,392600.0],["2018-02-21",32.5479,33.0025,32.4342,32.5858,256200.0],["2018-02-22",32.6237,32.7752,32.2069,32.3205,261100.0],["2018-02-23",32.4721,33.0783,32.3963,33.0783,157500.0],["2018-02-26",33.0404,33.2299,32.6994,33.1162,136500.0],["2018-02-27",33.0026,33.3057,32.851,32.851,395000.0],["2018-02-28",32.8131,33.0783,32.1311,32.2826,339800.0],["2018-03-01",32.169,32.5858,32.0174,32.2826,327400.0],["2018-03-02",32.0553,33.0404,32.0553,32.9647,180700.0],["2018-03-05",32.851,33.2905,32.7373,33.0783,200700.0],["2018-03-06",33.0783,33.6467,32.6615,33.6088,206500.0],["2018-03-07",33.4194,33.7073,33.0026,33.6088,213500.0],["2018-03-08",33.6467,33.8361,33.0404,33.1541,249800.0],["2018-03-09",33.3436,33.7604,33.2678,33.4193,323200.0],["2018-03-12",33.4194,33.7983,33.139,33.6088,243100.0],["2018-03-13",33.7983,33.9877,33.533,33.6846,158900.0],["2018-03-14",33.6846,33.9119,33.5936,33.8361,192000.0],["2018-03-15",33.7604,33.874,33.2905,33.4193,228700.0],["2018-03-16",33.4572,34.3666,33.4572,34.2529,370500.0],["2018-03-19",34.1014,34.4803,33.9119,34.3666,247100.0],["2018-03-20",34.3287,34.594,33.874,34.215,266400.0],["2018-03-21",34.1014,34.215,33.6846,34.1014,221100.0],["2018-03-22",34.1014,34.2908,33.6467,33.6846,360400.0],["2018-03-23",33.9498,34.4045,33.6846,34.0635,281300.0],["2018-03-26",34.2908,35.3139,34.1772,35.276,400300.0],["2018-03-27",35.3518,35.4275,34.6546,34.7455,274600.0],["2018-03-28",34.8213,35.1623,34.4803,34.5561,583600.0],["2018-03-29",34.594,34.8592,33.0783,33.1162,746900.0],["2018-04-02",33.4193,33.4193,31.1838,32.8131,976900.0],["2018-04-03",33.7225,34.9729,33.6467,34.8213,1118700.0],["2018-04-04",34.7834,36.6779,34.7834,36.3369,634300.0],["2018-04-05",36.3748,36.5643,35.0107,35.6928,408900.0],["2018-04-06",35.617,36.1854,35.3518,35.3897,338600.0],["2018-04-09",35.3896,35.5412,34.8971,35.0865,325500.0],["2018-04-10",35.276,35.5033,34.8971,35.0107,378700.0],["2018-04-11",34.8971,35.6549,34.8971,35.3518,262900.0],["2018-04-12",35.4654,35.5033,35.0486,35.3897,146800.0],["2018-04-13",35.5412,36.4733,35.1244,36.3748,452000.0],["2018-04-16",36.2232,37.3221,36.0944,36.64,503400.0],["2018-04-17",36.7916,37.5115,36.4127,37.4736,433200.0],["2018-04-18",37.5115,37.6631,37.2539,37.5494,285400.0],["2018-04-19",37.5494,37.7767,36.7537,37.2084,300600.0],["2018-04-20",37.2463,37.8601,37.1326,37.6631,470900.0],["2018-04-23",37.6631,38.042,36.9053,37.7768,440400.0],["2018-04-24",37.9283,37.9662,37.2463,37.701,236000.0],["2018-04-25",37.6252,38.2314,36.155,37.8525,299600.0],["2018-04-26",38.042,38.042,37.36,37.7768,321100.0],["2018-04-27",37.7767,37.8904,37.0189,37.1326,286400.0],["2018-04-30",37.3221,37.3599,36.7537,36.9053,341800.0],["2018-05-01",36.7537,36.9432,35.3518,36.0338,331900.0],["2018-05-02",36.0717,36.0717,35.3518,35.4654,249500.0],["2018-05-03",35.4654,35.9201,34.8592,34.8971,239700.0],["2018-05-04",34.7455,35.617,34.5561,35.1244,306600.0],["2018-05-07",35.3139,35.9201,35.3139,35.7686,232000.0],["2018-05-08",35.617,36.299,35.617,36.299,215300.0],["2018-05-09",36.2611,36.4885,35.9959,36.2611,243500.0],["2018-05-10",36.2611,36.5643,36.2611,36.3369,153900.0],["2018-05-11",36.3748,36.4127,36.0338,36.2232,94900.0],["2018-05-14",36.0338,36.3369,35.5261,35.5791,218900.0],["2018-05-15",35.5412,35.958,35.2381,35.8822,228600.0],["2018-05-16",35.8822,36.64,35.5412,36.1853,265300.0],["2018-05-17",36.1475,36.5264,36.1475,36.2611,204400.0],["2018-05-18",36.299,36.299,35.5791,36.0338,211700.0],["2018-05-21",36.0338,36.4506,35.2381,35.8822,169800.0],["2018-05-22",35.9959,36.1853,35.7307,35.8064,140400.0],["2018-05-23",35.7307,36.0186,35.6018,35.8443,157300.0],["2018-05-24",35.7686,35.8671,35.4654,35.617,183400.0],["2018-05-25",35.617,36.2308,35.5261,35.617,162500.0],["2018-05-29",35.5033,36.3369,35.4654,36.2611,283300.0],["2018-05-30",36.1853,36.9053,36.1853,36.6779,268600.0],["2018-05-31",36.7158,36.7537,36.1096,36.4127,239100.0],["2018-06-01",36.5643,36.5643,35.3139,35.4654,372800.0],["2018-06-04",35.617,35.8292,35.0486,35.1623,385100.0],["2018-06-05",35.276,37.6252,35.276,37.5873,897200.0],["2018-06-06",37.5115,37.5115,36.3369,36.6779,244700.0],["2018-06-07",36.7158,37.0189,36.4127,36.7537,184200.0],["2018-06-08",36.9432,37.5115,36.7916,37.3978,219700.0],["2018-06-11",37.36,37.7995,37.36,37.701,158700.0],["2018-06-12",37.8146,37.8525,37.1326,37.3599,192200.0],["2018-06-13",37.36,38.4967,37.2463,38.2693,421300.0],["2018-06-14",38.3451,38.7998,38.1405,38.383,270000.0],["2018-06-15",38.4588,39.0271,37.9283,38.4588,385000.0],["2018-06-18",38.4588,38.5724,38.042,38.383,200000.0],["2018-06-19",37.8146,38.383,37.4054,38.3451,268200.0],["2018-06-20",38.5724,39.0878,38.2314,38.9513,314100.0],["2018-06-21",38.9892,39.1408,38.4967,38.5952,255800.0],["2018-06-22",38.724,39.1408,38.042,38.9134,874700.0],["2018-06-25",38.6482,39.0271,38.1178,38.6482,303200.0],["2018-06-26",38.6861,39.2166,37.898,39.065,347000.0],["2018-06-27",39.0271,39.6334,38.5346,39.065,293000.0],["2018-06-28",37.7767,37.7767,34.6697,35.2381,968500.0],["2018-06-29",35.276,35.3139,34.6318,34.7455,342000.0],["2018-07-02",34.7455,35.2608,34.4651,35.1244,278500.0],["2018-07-03",35.276,35.4351,34.8213,34.8213,137300.0],["2018-07-05",34.6318,35.2002,34.3287,35.0486,402800.0],["2018-07-06",34.8592,35.8064,34.5561,35.6549,393200.0],["2018-07-09",35.6928,36.0717,35.617,35.9959,291400.0],["2018-07-10",36.1475,36.2611,35.3518,35.5791,246900.0],["2018-07-11",35.3896,35.9201,35.2002,35.3518,270300.0],["2018-07-12",35.4654,35.5033,34.8061,35.0486,142000.0],["2018-07-13",35.0865,35.1244,34.4424,34.6318,247700.0],["2018-07-16",34.7076,34.9729,34.3136,34.4045,201900.0],["2018-07-17",34.2529,34.9729,34.2529,34.7455,305100.0],["2018-07-18",34.7076,34.7076,33.9498,34.215,252100.0],["2018-07-19",34.2529,34.6697,34.162,34.5561,161600.0],["2018-07-20",34.5182,35.0486,34.3514,34.8213,295200.0],["2018-07-23",34.4803,34.6697,32.9647,34.0635,582800.0],["2018-07-24",34.1772,34.3287,33.7225,34.1014,526800.0],["2018-07-25",34.1393,34.503,33.6846,34.215,408500.0],["2018-07-26",34.3666,34.6697,34.0635,34.1772,305300.0],["2018-07-27",34.0256,34.3666,33.6846,34.1014,332600.0],["2018-07-30",34.1393,34.1393,33.533,33.874,356700.0],["2018-07-31",33.9119,34.1772,33.5709,34.1014,680100.0],["2018-08-01",34.0256,34.0635,33.5709,33.7225,364800.0],["2018-08-02",33.533,34.0635,33.2299,33.533,375500.0],["2018-08-03",33.6102,34.206,33.572,34.0685,308100.0],["2018-08-06",34.1449,34.7942,33.9157,34.756,344100.0],["2018-08-07",34.8324,36.0164,34.565,35.4053,590600.0],["2018-08-08",35.2525,35.9629,34.6796,35.6344,287400.0],["2018-08-09",35.6344,36.1691,35.558,35.8254,320200.0],["2018-08-10",34.9087,36.9712,34.9087,36.7802,598900.0],["2018-08-13",36.8566,37.6587,36.5893,36.742,437300.0],["2018-08-14",36.933,38.1552,36.933,37.9489,408800.0],["2018-08-15",37.926,38.0788,37.4295,37.5059,263900.0],["2018-08-16",37.5823,38.3843,37.4295,37.9642,269600.0],["2018-08-17",37.8878,38.1934,37.8496,37.8878,229600.0],["2018-08-20",37.9642,38.4225,37.8114,37.8496,290400.0],["2018-08-21",37.8496,38.2316,37.6205,38.1934,421800.0],["2018-08-22",38.0788,38.6517,38.0024,38.117,424100.0],["2018-08-23",38.117,38.4607,37.926,38.2698,187700.0],["2018-08-24",38.3461,38.751,38.117,38.2698,156600.0],["2018-08-27",38.308,38.6899,38.0635,38.1552,224900.0],["2018-08-28",38.1934,38.4607,37.0094,37.2767,397700.0],["2018-08-29",37.2767,37.7351,37.124,37.2767,230300.0],["2018-08-30",37.3149,37.8878,36.933,37.0858,306400.0],["2018-08-31",37.124,37.8496,37.0858,37.7732,266300.0],["2018-09-04",37.6587,37.8114,37.0858,37.7351,265400.0],["2018-09-05",37.7732,38.117,37.3531,37.7351,239100.0],["2018-09-06",37.6587,38.1399,37.3149,37.5441,296900.0],["2018-09-07",37.5441,37.7732,37.2615,37.7732,264300.0],["2018-09-10",37.8878,38.8045,37.8878,38.5753,429600.0],["2018-09-11",38.9191,38.9572,38.1934,38.6517,371500.0],["2018-09-12",38.5753,39.3774,38.3843,39.301,293500.0],["2018-09-13",39.11,39.3774,37.8802,38.117,340500.0],["2018-09-14",38.2316,38.8809,37.9642,38.8427,331500.0],["2018-09-17",38.6899,38.9572,38.2316,38.919,232900.0],["2018-09-18",38.8045,38.8427,36.6274,38.4989,387400.0],["2018-09-19",38.3462,38.8427,37.5059,37.6969,429500.0],["2018-09-20",37.8114,38.4073,37.6587,38.2698,145400.0],["2018-09-21",38.2698,38.476,37.3531,37.8496,330300.0],["2018-09-24",37.8496,38.0406,37.3149,37.5059,279100.0],["2018-09-25",37.5441,37.6434,36.8184,37.4295,264000.0],["2018-09-26",37.6205,37.7732,36.5511,36.7038,257600.0],["2018-09-27",36.6274,36.933,36.2073,36.3219,284400.0],["2018-09-28",36.3219,37.3149,36.2073,36.8948,511500.0],["2018-10-01",32.5866,34.7178,32.5484,34.374,2556900.0],["2018-10-02",33.9997,34.2289,32.8845,33.3505,1448300.0],["2018-10-03",33.7018,34.0227,33.1977,33.8317,674700.0],["2018-10-04",33.8393,33.9921,33.4727,33.8011,645100.0],["2018-10-05",33.931,34.1678,33.6407,33.9004,378500.0],["2018-10-08",33.8241,34.4733,33.7248,34.206,294000.0],["2018-10-09",34.1449,34.8324,33.9997,34.3817,470900.0],["2018-10-10",34.6414,34.8629,33.931,34.4199,424900.0],["2018-10-11",34.672,35.1379,34.1602,34.2671,476700.0],["2018-10-12",34.5497,34.8935,34.1831,34.7713,264100.0],["2018-10-15",34.8629,35.581,34.4963,35.39,356300.0],["2018-10-16",35.4664,36.192,35.2448,36.0163,358300.0],["2018-10-17",35.8789,36.0393,35.4511,35.9629,351200.0],["2018-10-18",35.94,36.3754,35.7414,35.94,296100.0],["2018-10-19",35.8178,36.6045,35.749,36.5587,308900.0],["2018-10-22",36.6656,37.0476,36.4747,36.7038,178400.0],["2018-10-23",36.3983,36.7955,35.7872,36.5052,533500.0],["2018-10-24",36.5511,37.2309,36.4212,36.467,385800.0],["2018-10-25",36.5281,37.4906,36.3448,37.3455,257200.0],["2018-10-26",37.0705,37.0705,35.9247,36.1309,404500.0],["2018-10-29",36.3906,37.1316,35.9247,36.192,175000.0],["2018-10-30",36.1346,37.4509,36.1346,37.4202,321200.0],["2018-10-31",37.5427,37.6575,37.0606,37.2443,401300.0],["2018-11-01",37.3055,37.535,36.8157,36.9764,316000.0],["2018-11-02",37.0836,37.405,36.7239,37.1983,227800.0],["2018-11-05",37.3131,37.8564,36.8846,37.8488,356200.0],["2018-11-06",37.8411,38.4533,37.6039,38.0248,453300.0],["2018-11-07",38.1855,38.79,37.535,38.3462,342900.0],["2018-11-08",38.2926,38.5528,37.6881,38.1702,346600.0],["2018-11-09",38.1702,38.2314,37.5503,37.9406,231000.0],["2018-11-12",37.933,38.4839,37.8641,38.0631,198000.0],["2018-11-13",38.1702,38.6064,37.6575,37.8411,248500.0],["2018-11-14",37.8871,37.9406,37.1677,37.4891,176300.0],["2018-11-15",37.4585,37.7799,37.0759,37.734,251600.0],["2018-11-16",37.6957,38.2008,37.3055,38.1472,264200.0],["2018-11-19",38.1702,38.3692,37.9636,38.3309,225000.0],["2018-11-20",38.3003,38.7441,37.9636,37.9865,396700.0],["2018-11-21",37.9942,38.1702,36.6321,36.6627,213700.0],["2018-11-23",36.5861,36.7315,35.9204,35.9969,143900.0],["2018-11-26",36.0581,36.7239,35.576,35.7979,285700.0],["2018-11-27",35.8056,36.4178,35.752,35.9663,283600.0],["2018-11-28",35.8898,36.4178,35.6525,36.0734,214300.0],["2018-11-29",35.951,36.2953,35.5071,35.5148,220000.0],["2018-11-30",35.5225,35.8898,35.4536,35.752,242400.0],["2018-12-03",35.9051,36.1117,35.3541,35.599,566900.0],["2018-12-04",35.6526,35.8745,34.5812,35.0251,643400.0],["2018-12-06",34.145,34.7572,33.4104,34.0685,705800.0],["2018-12-07",33.9384,34.2598,33.3339,33.4104,514800.0],["2018-12-10",33.5405,33.6629,32.8365,33.4257,564100.0],["2018-12-11",33.7088,34.3746,32.9206,33.6017,230100.0],["2018-12-12",33.8466,34.8567,33.8389,34.5047,226400.0],["2018-12-13",34.5506,35.071,34.5047,34.8567,228000.0],["2018-12-14",34.6654,35.071,34.3746,34.5123,234100.0],["2018-12-17",34.4817,34.9715,33.8619,34.0226,221800.0],["2018-12-18",33.9002,34.5123,33.5175,33.7012,398700.0],["2018-12-19",33.7854,34.1221,33.242,33.5175,348100.0],["2018-12-20",33.1732,33.5405,32.0636,32.5763,1016300.0],["2018-12-21",32.4921,32.9972,31.7728,32.1937,590800.0],["2018-12-24",32.0483,32.1324,31.2754,31.2907,117200.0],["2018-12-26",31.3749,32.3161,31.0917,32.3085,258800.0],["2018-12-27",31.9029,32.1477,31.3136,32.1401,213000.0],["2018-12-28",32.2778,32.8135,31.8263,32.0636,188600.0],["2018-12-31",32.3391,32.4156,31.5585,32.3697,212000.0],["2019-01-02",32.1018,32.8365,31.3825,32.4615,334100.0],["2019-01-03",32.4538,33.1579,32.1018,32.2396,355900.0],["2019-01-04",33.0966,33.4486,31.811,33.3492,713300.0],["2019-01-07",33.1579,33.1579,31.6274,31.8263,663500.0],["2019-01-08",31.9488,32.4309,31.3749,32.01,385800.0],["2019-01-09",32.0024,32.2472,31.7804,32.033,349900.0],["2019-01-10",32.0253,32.5151,31.7192,32.0942,291700.0],["2019-01-11",32.0865,32.4079,31.5815,32.3697,379700.0],["2019-01-14",32.2166,32.538,32.01,32.0636,179100.0],["2019-01-15",32.0789,32.6911,31.8646,32.6605,258400.0],["2019-01-16",32.6758,33.4946,32.6758,33.4257,377400.0],["2019-01-17",33.464,33.6782,33.2191,33.5788,340000.0],["2019-01-18",33.5711,33.6247,32.9512,33.0813,328300.0],["2019-01-22",32.9895,33.1426,32.5304,33.1349,391300.0],["2019-01-23",33.0201,33.4104,31.7651,33.1273,180600.0],["2019-01-24",32.9972,33.1196,32.4156,32.4462,169200.0],["2019-01-25",32.538,32.538,31.8799,31.9411,213400.0],["2019-01-28",31.9258,32.1631,31.5049,32.1401,213500.0],["2019-01-29",32.1624,32.4388,31.9397,32.2468,260700.0],["2019-01-30",32.2622,32.8842,32.0932,32.5694,240400.0],["2019-01-31",32.508,32.8612,32.3774,32.3928,323400.0],["2019-02-01",32.4388,32.8459,32.4004,32.7998,224200.0],["2019-02-04",32.9534,33.1761,32.6462,33.1684,194100.0],["2019-02-05",33.2836,34.1284,32.5847,33.8058,450900.0],["2019-02-06",33.6753,34.1744,33.3527,33.898,332000.0],["2019-02-07",33.7137,33.9056,33.107,33.7213,288200.0],["2019-02-08",33.706,33.9364,33.2606,33.345,162300.0],["2019-02-11",33.4295,33.5524,33.0839,33.4909,200100.0],["2019-02-12",33.5447,34.328,33.4756,34.1744,281800.0],["2019-02-13",34.2051,34.5968,33.7674,33.8749,275100.0],["2019-02-14",33.7444,33.7444,33.3297,33.4142,494900.0],["2019-02-15",33.6445,34.1283,33.4449,33.7751,553300.0],["2019-02-19",33.9133,34.2512,33.7904,33.8596,231400.0],["2019-02-20",34.0516,34.2973,33.5217,34.1591,203200.0],["2019-02-21",34.2052,34.5123,33.898,34.5123,234800.0],["2019-02-22",34.3434,34.5431,33.9133,34.2743,196900.0],["2019-02-25",34.3664,34.3664,33.6215,33.8058,464200.0],["2019-02-26",33.9748,33.9748,33.3066,33.4142,383200.0],["2019-02-27",33.5217,34.1744,33.1223,33.7597,158300.0],["2019-02-28",33.8288,33.9824,33.6599,33.8672,198100.0],["2019-03-01",34.0592,34.0592,33.6906,34.0132,177100.0],["2019-03-04",33.9671,34.0516,33.3374,33.7828,289500.0],["2019-03-05",33.7905,34.0976,33.3604,33.7981,214000.0],["2019-03-06",33.8596,34.0208,33.5601,33.7674,264700.0],["2019-03-07",33.7597,34.0362,33.6753,33.7981,197400.0],["2019-03-08",33.7597,34.0055,33.4372,33.5293,164900.0],["2019-03-11",33.6138,34.1207,33.4141,34.0439,306100.0],["2019-03-12",34.1668,34.1668,33.491,33.6599,247000.0],["2019-03-13",33.7367,34.0976,33.6599,34.0592,167300.0],["2019-03-14",34.1514,34.3127,33.8672,33.898,122100.0],["2019-03-15",33.8442,34.2359,33.8212,34.0362,368300.0],["2019-03-18",34.136,34.5431,33.8135,34.1437,207800.0],["2019-03-19",34.1437,34.4663,33.8596,33.898,208500.0],["2019-03-20",33.9824,33.9824,33.3758,33.5831,288000.0],["2019-03-21",33.6753,34.2282,33.6753,34.0823,153900.0],["2019-03-22",34.0823,34.3741,33.5985,33.6522,155000.0],["2019-03-25",33.5217,33.9056,33.299,33.7828,145200.0],["2019-03-26",33.9594,34.305,33.6676,33.9671,181900.0],["2019-03-27",34.0439,34.4509,33.9978,34.1591,325800.0],["2019-03-28",34.2896,34.7427,34.1821,34.6583,243300.0],["2019-03-29",34.6659,34.712,33.9901,34.2743,516700.0],["2019-04-01",35.864,36.0943,32.7921,33.2298,846900.0],["2019-04-02",33.0609,33.1146,31.6709,32.2545,866100.0],["2019-04-03",32.2161,32.2699,31.7707,32.0625,496800.0],["2019-04-04",32.124,32.3544,31.9089,32.1931,291300.0],["2019-04-05",32.1931,32.3467,32.0011,32.2852,287600.0],["2019-04-08",32.2776,32.7307,32.124,32.6539,221600.0],["2019-04-09",32.6462,32.723,32.3851,32.5387,304300.0],["2019-04-10",32.6078,33.2298,32.5847,33.153,310000.0],["2019-04-11",33.1991,33.1991,32.4772,32.5233,348600.0],["2019-04-12",32.5387,32.5848,31.8014,31.9473,312800.0],["2019-04-15",31.9013,32.2622,31.74,32.1317,410300.0],["2019-04-16",32.2392,32.3774,31.8782,32.1086,307900.0],["2019-04-17",32.1854,32.362,31.5634,31.9704,425900.0],["2019-04-18",32.0241,32.0625,31.4789,31.5557,231700.0],["2019-04-22",31.4942,31.6785,31.1026,31.164,200900.0],["2019-04-23",31.2408,31.4635,31.0027,31.3867,319000.0],["2019-04-24",31.4789,32.1086,31.4712,31.9781,266100.0],["2019-04-25",31.9166,32.0702,31.4098,31.4866,170700.0],["2019-04-26",31.5326,31.8859,31.5326,31.8014,122300.0],["2019-04-29",31.8245,32.147,31.8245,32.0318,168700.0],["2019-04-30",32.0952,32.157,31.7396,31.7783,186800.0],["2019-05-01",31.8478,32.2343,31.7551,31.9251,404200.0],["2019-05-02",31.786,32.2343,31.786,32.2111,209600.0],["2019-05-03",32.3889,32.7986,32.1493,32.7909,205400.0],["2019-05-06",32.559,33.1697,32.559,33.1156,259600.0],["2019-05-07",33.1001,33.2702,32.8296,32.8759,349100.0],["2019-05-08",32.8914,33.1851,32.6904,32.9764,203600.0],["2019-05-09",32.8527,33.0615,32.6981,32.8064,231300.0],["2019-05-10",32.76,33.2934,32.559,33.2779,330300.0],["2019-05-13",33.1619,33.7726,32.7986,33.7108,301900.0],["2019-05-14",33.6567,33.8886,32.7059,32.9532,254900.0],["2019-05-15",33.1542,34.4761,32.76,33.0924,142500.0],["2019-05-16",33.1697,33.5716,33.0924,33.4325,149100.0],["2019-05-17",33.3938,33.5871,33.0692,33.0769,149600.0],["2019-05-20",32.9146,33.2933,32.8141,32.8914,212400.0],["2019-05-21",32.9069,32.9069,32.2034,32.2653,441900.0],["2019-05-22",32.2034,32.2653,30.928,31.0053,388700.0],["2019-05-23",30.9357,31.4845,30.1163,30.3018,506700.0],["2019-05-24",30.4332,30.6033,30.2709,30.6033,306700.0],["2019-05-28",30.5801,30.9434,30.5183,30.5878,480500.0],["2019-05-29",30.4332,30.5801,29.2196,29.3356,608800.0],["2019-05-30",29.3742,29.552,28.6785,28.9491,315500.0],["2019-05-31",28.8177,29.065,28.4389,28.6167,451500.0],["2019-06-03",28.6476,29.0109,28.3307,28.9104,422600.0],["2019-06-04",29.1037,29.8844,29.1037,29.7839,704100.0],["2019-06-05",29.7453,29.9463,29.3742,29.838,371600.0],["2019-06-06",29.9308,30.4719,29.8844,30.2864,256000.0],["2019-06-07",30.41,30.6497,30.3096,30.5878,205300.0],["2019-06-10",30.5646,31.2062,30.526,30.9743,348700.0],["2019-06-11",31.0903,32.0952,30.928,31.8246,426100.0],["2019-06-12",31.7783,31.9792,31.4381,31.4691,274400.0],["2019-06-13",31.5309,31.8014,31.3608,31.67,197100.0],["2019-06-14",31.6391,31.7937,31.3686,31.5,221100.0],["2019-06-17",31.4536,31.7628,31.0903,31.6237,218100.0],["2019-06-18",31.6932,32.1725,31.5,31.5386,306400.0],["2019-06-19",31.5464,31.9329,31.384,31.7319,187300.0],["2019-06-20",31.9251,32.0256,31.4072,31.5309,181600.0],["2019-06-21",31.5464,31.8015,31.1599,31.1753,293300.0],["2019-06-24",31.013,31.4768,30.9202,31.1444,245800.0],["2019-06-25",31.1367,31.3763,30.9125,31.3145,340800.0],["2019-06-26",31.1212,31.5927,31.1212,31.4227,192400.0],["2019-06-27",31.384,32.2189,31.3531,32.2034,297000.0],["2019-06-28",32.1957,32.6749,32.1725,32.2498,1054400.0],["2019-07-01",32.474,32.8373,32.0643,32.3426,249000.0],["2019-07-02",32.4276,32.6131,32.2034,32.6131,203500.0],["2019-07-03",32.6672,33.247,32.644,33.2006,113000.0],["2019-07-05",33.1078,33.2006,32.7368,33.1233,251700.0],["2019-07-08",33.0305,33.1929,32.3735,32.4276,308900.0],["2019-07-09",32.157,32.6672,31.4381,31.4922,350800.0],["2019-07-10",31.415,31.7628,30.7811,30.8197,478600.0],["2019-07-11",30.812,31.2294,30.1472,30.4564,476200.0],["2019-07-12",30.4178,30.7038,29.8767,30.5569,243600.0],["2019-07-15",30.6961,30.9125,30.3173,30.7734,318400.0],["2019-07-16",30.7038,31.0826,30.5105,30.9202,458300.0],["2019-07-17",30.9743,31.098,30.3791,30.41,387700.0],["2019-07-18",30.7347,30.9821,30.1859,30.2245,686000.0],["2019-07-19",30.0777,30.6961,29.8071,30.441,842900.0],["2019-07-22",28.3693,30.6961,28.3693,30.1781,2085500.0],["2019-07-23",30.2709,31.0903,29.8226,30.526,1182400.0],["2019-07-24",30.526,31.013,30.1086,30.3405,1088000.0],["2019-07-25",30.1936,30.6574,29.8226,30.0313,681400.0],["2019-07-26",30.1318,30.5105,30.0004,30.1936,383600.0],["2019-07-29",30.1781,30.5183,30.0777,30.2632,513400.0],["2019-07-30",30.2323,31.098,30.2323,31.0826,419900.0],["2019-07-31",30.9434,31.0439,30.24,30.7424,590400.0],["2019-08-01",30.9048,31.1444,30.5956,30.7734,361400.0],["2019-08-02",30.7038,30.928,30.2554,30.8507,470700.0],["2019-08-05",30.5337,30.7502,29.8226,29.8303,651900.0],["2019-08-06",29.9076,30.0158,29.5675,29.7298,407300.0],["2019-08-07",29.4902,30.1472,29.266,30.0081,399500.0],["2019-08-08",29.9385,30.5415,29.8612,30.5337,395000.0],["2019-08-09",30.526,31.013,30.2941,30.8893,349300.0],["2019-08-12",31.013,32.4508,30.41,32.072,639200.0],["2019-08-13",31.9251,32.8527,31.9251,32.2266,397900.0],["2019-08-14",31.9329,32.1957,31.8169,31.9561,296000.0],["2019-08-15",32.0952,32.4121,31.8092,32.3194,274300.0],["2019-08-16",32.4508,33.3784,32.273,33.2856,402900.0],["2019-08-19",33.4943,33.4943,33.2238,33.2934,376500.0],["2019-08-20",33.1851,33.2238,32.4431,32.474,269600.0],["2019-08-21",32.5281,32.8141,32.0643,32.1493,284400.0],["2019-08-22",32.273,32.6054,32.1648,32.4353,206200.0],["2019-08-23",32.3967,32.3967,31.299,31.384,305400.0],["2019-08-26",31.5232,31.7164,31.2217,31.6778,240500.0],["2019-08-27",31.8092,31.8092,31.1367,31.2526,185200.0],["2019-08-28",31.2062,31.2062,30.5414,30.5801,362800.0],["2019-08-29",30.8197,31.5696,30.7424,31.415,179300.0],["2019-08-30",31.4691,31.7551,31.2604,31.3377,179500.0],["2019-09-03",31.2217,31.2835,30.6188,31.0594,241000.0],["2019-09-04",31.1985,31.5,31.0439,31.415,321700.0],["2019-09-05",31.6546,32.7291,31.6237,32.2653,468600.0],["2019-09-06",32.3426,33.1542,32.1338,33.0073,337200.0],["2019-09-09",33.131,33.8267,33.131,33.7185,392900.0],["2019-09-10",33.5562,33.7881,33.2856,33.7572,306700.0],["2019-09-11",33.8267,34.8084,33.5253,34.7775,317700.0],["2019-09-12",34.8626,35.5273,34.7775,35.1099,379500.0],["2019-09-13",34.9708,35.4887,34.9399,35.1176,357800.0],["2019-09-16",35.1176,35.365,34.4761,35.0945,291800.0],["2019-09-17",35.0867,35.3573,35.0172,35.2336,242800.0],["2019-09-18",35.1795,35.1795,34.0277,34.2055,360900.0],["2019-09-19",34.3446,34.5765,33.6257,34.0045,324000.0],["2019-09-20",33.6799,34.7621,33.6799,34.0818,552300.0],["2019-09-23",34.3137,35.1872,34.3137,35.0404,448100.0],["2019-09-24",35.1718,35.5273,34.7389,34.9244,282200.0],["2019-09-25",34.994,35.365,34.7853,35.2723,210300.0],["2019-09-26",35.4037,35.7361,35.1099,35.3573,207600.0],["2019-09-27",35.5119,35.6124,35.0172,35.1099,314800.0],["2019-09-30",32.157,32.2189,30.3405,30.8893,1980200.0],["2019-10-01",30.7656,31.3145,30.0081,30.2323,950800.0],["2019-10-02",29.5288,29.9308,28.9723,29.0573,754900.0],["2019-10-03",29.065,29.4129,28.7481,29.1114,628100.0],["2019-10-04",29.3046,29.4051,29.0186,29.351,353500.0],["2019-10-07",29.4824,30.1086,29.2969,29.8457,395200.0],["2019-10-08",29.7839,30.2786,29.4747,30.1318,752100.0],["2019-10-09",30.2091,30.5028,30.124,30.2632,316200.0],["2019-10-10",30.3482,30.8197,30.0545,30.5105,1016300.0],["2019-10-11",30.7734,30.9202,30.2554,30.3869,565400.0],["2019-10-14",30.2322,30.3637,29.8844,30.1549,300700.0],["2019-10-15",30.1859,30.5337,30.0313,30.2168,418500.0],["2019-10-16",30.2477,30.5415,30.124,30.3791,389800.0],["2019-10-17",30.6961,31.1212,30.0777,31.0671,361300.0],["2019-10-18",30.9048,31.2681,30.5105,31.0516,431700.0],["2019-10-21",31.1599,31.2294,30.6188,30.7424,314300.0],["2019-10-22",30.8197,30.9589,30.5956,30.6729,259700.0],["2019-10-23",30.7115,30.7579,30.4487,30.6574,364900.0],["2019-10-24",30.7424,30.7424,30.2941,30.5337,213200.0],["2019-10-25",30.5337,30.7502,30.2786,30.6265,205800.0],["2019-10-28",30.7656,31.6159,30.7656,31.4459,368900.0],["2019-10-29",31.5077,31.7164,31.3608,31.4304,464100.0],["2019-10-30",31.5386,31.5386,30.4255,31.0826,394300.0],["2019-10-31",31.0516,31.1367,30.6497,30.8352,307700.0],["2019-11-01",31.0053,31.8788,31.0053,31.6623,262800.0],["2019-11-04",31.871,32.0488,31.5541,31.6237,295700.0],["2019-11-05",31.6391,32.2266,31.5464,31.9329,267800.0],["2019-11-06",31.871,32.1029,31.5773,32.0875,213900.0],["2019-11-07",32.2111,32.3116,31.8478,31.9947,264100.0],["2019-11-08",32.0256,32.1957,31.6778,32.0952,197900.0],["2019-11-11",31.8942,32.3348,30.9048,32.3271,153100.0],["2019-11-12",32.2189,33.0383,32.0875,32.9378,287900.0],["2019-11-13",32.8682,33.3011,32.6054,33.2547,240800.0],["2019-11-14",33.3938,33.9736,33.0537,33.8035,344700.0],["2019-11-15",33.8577,34.2596,33.4789,33.819,323000.0],["2019-11-18",33.8731,34.0045,33.5484,33.7649,199400.0],["2019-11-19",33.7572,33.9504,33.3784,33.819,253000.0],["2019-11-20",33.7108,33.8886,33.1697,33.618,203400.0],["2019-11-21",33.7649,33.7649,32.8605,33.5485,298600.0],["2019-11-22",33.6876,33.6876,33.0383,33.1078,244900.0],["2019-11-25",33.2238,33.6644,33.046,33.6412,339500.0],["2019-11-26",33.5484,33.9504,33.5484,33.7881,144800.0],["2019-11-27",33.8499,34.2287,33.5407,33.9427,148200.0],["2019-11-29",33.8267,33.8267,33.5639,33.6489,113300.0],["2019-12-02",33.6799,34.0123,33.4093,33.5098,206900.0],["2019-12-03",33.2392,33.2392,32.845,33.1619,306400.0],["2019-12-04",33.2315,33.5407,33.131,33.2006,189900.0],["2019-12-05",33.3243,33.5716,33.0537,33.4248,180600.0],["2019-12-06",33.5407,33.9659,33.5021,33.6876,244200.0],["2019-12-09",33.6953,34.1746,33.332,34.0664,263400.0],["2019-12-10",33.9659,33.9891,33.2779,33.2934,173200.0],["2019-12-11",33.2006,33.6721,33.0383,33.5175,147100.0],["2019-12-12",33.3552,33.9736,33.3552,33.7494,228000.0],["2019-12-13",33.7108,33.8035,33.332,33.4711,160900.0],["2019-12-16",33.6257,34.0664,33.4248,33.5871,365300.0],["2019-12-17",33.6876,33.8499,33.3011,33.533,328500.0],["2019-12-18",33.5639,33.6412,32.8218,32.9455,183300.0],["2019-12-19",33.0769,33.6644,32.7213,33.5871,345700.0],["2019-12-20",33.7417,33.9581,33.5407,33.6567,813400.0],["2019-12-23",33.6258,33.8731,33.0615,33.1465,195900.0],["2019-12-24",33.2238,33.3166,32.9069,33.0847,67400.0],["2019-12-26",33.1388,33.3707,32.9069,33.2856,176600.0],["2019-12-27",33.2856,33.3861,33.0615,33.2238,165200.0],["2019-12-30",33.3397,33.3475,32.6595,32.7677,213300.0],["2019-12-31",32.7986,33.1774,32.6131,33.046,313600.0],["2020-01-02",33.0692,33.1233,32.2807,32.4817,234700.0],["2020-01-03",32.273,32.9223,32.1725,32.8141,319300.0],["2020-01-06",29.4051,30.2786,28.6012,30.2323,3683500.0],["2020-01-07",30.3096,30.3096,29.0109,29.4515,1392100.0],["2020-01-08",29.2583,29.6061,29.0959,29.3974,1161200.0],["2020-01-09",29.5056,29.7762,29.2273,29.3742,562200.0],["2020-01-10",29.4515,29.5984,29.2815,29.5752,376600.0],["2020-01-13",29.5443,29.9308,29.2273,29.9153,530400.0],["2020-01-14",30.0313,30.1008,29.4438,29.5675,361600.0],["2020-01-15",29.5366,29.9385,29.4902,29.668,366300.0],["2020-01-16",29.6525,30.3869,29.5829,30.3482,379200.0],["2020-01-17",30.4873,30.8352,30.0776,30.3095,399000.0],["2020-01-21",30.2245,30.6033,30.0699,30.3095,449300.0],["2020-01-22",30.4951,30.7811,29.8689,30.2245,372400.0],["2020-01-23",30.1472,30.325,29.7143,30.0622,367800.0],["2020-01-24",30.039,30.2632,29.2042,29.4515,344600.0],["2020-01-27",29.065,29.3278,28.8022,28.8795,566000.0],["2020-01-28",28.8408,28.9722,28.4311,28.4466,381100.0],["2020-01-29",28.4234,28.6862,27.7277,27.8127,457500.0],["2020-01-30",27.7586,27.921,27.4958,27.8437,323800.0],["2020-01-31",27.7045,27.8205,27.3876,27.5886,354000.0],["2020-02-03",27.72,27.9519,27.4649,27.8669,464000.0],["2020-02-04",28.1838,28.4621,27.7432,27.805,358300.0],["2020-02-05",27.9596,28.4698,27.8823,28.3384,449000.0],["2020-02-06",28.2843,28.4466,27.8591,28.4002,230000.0],["2020-02-07",28.3152,28.4543,28.0756,28.4389,185400.0],["2020-02-10",28.5239,28.9491,28.4853,28.8486,215600.0],["2020-02-11",28.9413,29.3124,28.7094,28.8177,213500.0],["2020-02-12",28.9104,29.0032,28.3925,28.5239,244500.0],["2020-02-13",28.4234,28.9491,28.2534,28.9027,162900.0],["2020-02-14",29.0264,29.1423,28.7867,29.0805,220400.0],["2020-02-18",28.9413,29.1578,28.6785,28.8563,198900.0],["2020-02-19",28.8718,28.9104,28.493,28.8408,184100.0],["2020-02-20",28.7867,29.2351,28.7326,29.2042,219400.0],["2020-02-21",29.1578,29.1887,28.8022,29.0573,799500.0],["2020-02-24",28.4853,28.8718,28.1838,28.8408,250200.0],["2020-02-25",28.7867,28.9181,27.5499,27.921,270100.0],["2020-02-26",28.091,28.4234,27.9287,27.9828,326300.0],["2020-02-27",27.6427,28.2688,27.2562,27.8437,426100.0],["2020-02-28",27.5577,27.6968,26.7692,26.9702,516300.0],["2020-03-02",27.0088,28.1606,26.9161,28.1297,373400.0],["2020-03-03",28.0756,28.4775,27.2407,27.7586,381900.0],["2020-03-04",28.0988,28.8563,27.9673,28.8099,226700.0],["2020-03-05",28.3075,28.8795,28.2765,28.779,274700.0],["2020-03-06",28.3229,28.98,28.006,28.8099,284000.0],["2020-03-09",27.4108,28.9877,27.2639,28.1606,536000.0],["2020-03-10",28.6399,28.7867,26.8156,28.2688,741800.0],["2020-03-11",27.7818,27.7818,26.4832,26.7073,443700.0],["2020-03-12",25.6792,25.6792,23.7622,23.9245,789000.0],["2020-03-13",24.713,27.6272,24.1796,27.5345,953600.0],["2020-03-16",24.025,30.8739,24.025,28.9027,1217900.0],["2020-03-17",30.0622,32.4353,30.0622,32.0256,1499800.0],["2020-03-18",31.2217,33.2702,28.7481,29.3124,1285600.0],["2020-03-19",29.1964,30.8507,27.604,29.1578,1315700.0],["2020-03-20",28.5162,31.4072,28.0524,30.9589,1105200.0],["2020-03-23",31.4459,33.1542,29.4283,30.1472,818600.0],["2020-03-24",31.1676,31.5464,29.4747,30.1549,786400.0],["2020-03-25",30.0545,31.5232,29.3819,30.2091,760800.0],["2020-03-26",30.1781,31.5773,30.0467,31.0903,1030900.0],["2020-03-27",30.7502,33.3938,30.611,32.7909,922800.0],["2020-03-30",34.5534,36.0607,30.928,32.8064,844700.0],["2020-03-31",32.7832,34.0277,31.8942,33.9968,958100.0],["2020-04-01",33.3243,34.3137,31.7628,32.0411,587600.0],["2020-04-02",31.6159,32.2807,29.9849,30.5183,630100.0],["2020-04-03",30.3946,31.4304,29.7839,31.299,419800.0],["2020-04-06",31.7551,32.4276,31.1985,31.7319,474400.0],["2020-04-07",31.8633,32.072,29.6293,29.6525,661500.0],["2020-04-08",29.8535,30.6497,28.9336,30.4178,592600.0],["2020-04-09",30.4873,31.4536,30.1086,30.6265,507000.0],["2020-04-13",30.3946,31.7473,29.8071,31.1444,456700.0],["2020-04-14",31.5232,31.7937,30.1008,30.1936,554400.0],["2020-04-15",30.039,31.098,29.3665,30.9898,573600.0],["2020-04-16",31.0284,32.1648,30.4796,31.8246,456400.0],["2020-04-17",32.1416,32.2807,31.2681,32.1107,319200.0],["2020-04-20",31.7473,32.1107,31.4691,31.6546,239500.0],["2020-04-21",31.1599,32.072,31.1367,31.3918,248700.0],["2020-04-22",31.8246,32.0488,31.2062,31.6237,192000.0],["2020-04-23",31.7783,32.6286,31.7705,32.4044,338600.0],["2020-04-24",32.6054,32.76,32.1029,32.2111,247200.0],["2020-04-27",32.5126,33.935,32.3967,33.7185,451900.0],["2020-04-28",34.0123,34.708,33.7881,33.8808,354100.0],["2020-04-29",34.4374,34.6461,33.1542,33.2702,405400.0],["2020-04-30",33.046,33.1388,32.0875,32.0875,305100.0],["2020-05-01",31.7937,32.8141,31.6469,32.8141,364200.0],["2020-05-04",32.6981,33.6953,32.3039,33.6026,337700.0],["2020-05-05",33.6953,33.9813,33.2779,33.3011,228900.0],["2020-05-06",33.2702,33.7494,32.9532,33.3938,235900.0],["2020-05-07",33.533,34.4297,33.533,34.0432,271900.0],["2020-05-08",34.2751,34.507,33.9968,34.2905,297800.0],["2020-05-11",34.0354,34.4065,33.0924,33.2083,351000.0],["2020-05-12",33.2856,34.0045,33.1156,33.4325,294500.0],["2020-05-13",33.3938,33.6953,32.5899,33.0073,227200.0],["2020-05-14",32.93,33.5562,32.4972,33.3629,313300.0],["2020-05-15",33.4093,34.5688,33.2315,33.935,667000.0],["2020-05-18",34.0895,34.5456,33.3397,33.904,274400.0],["2020-05-19",33.9272,34.1591,32.845,32.8914,233300.0],["2020-05-20",33.1774,33.7108,32.3889,33.6953,206400.0],["2020-05-21",33.6412,33.9813,32.9223,33.7958,244100.0],["2020-05-22",33.904,34.3215,33.1078,33.8345,215400.0],["2020-05-26",34.3524,34.7621,33.9427,34.1669,350900.0],["2020-05-27",34.5224,35.2104,34.1205,35.1408,312400.0],["2020-05-28",35.2104,35.4423,34.4374,34.5997,356700.0],["2020-05-29",34.5765,34.7621,33.5098,34.4451,377800.0],["2020-06-01",34.5379,34.6693,34.0973,34.2055,265100.0],["2020-06-02",34.1823,34.221,33.533,34.1823,228100.0],["2020-06-03",34.3678,34.4993,33.1156,33.1697,313900.0],["2020-06-04",33.2934,34.2751,33.0924,33.819,279700.0],["2020-06-05",34.0432,35.1022,33.9581,34.9708,321200.0],["2020-06-08",34.7543,35.3109,34.0741,35.2568,215400.0],["2020-06-09",35.2181,35.4423,34.4142,35.0172,251200.0],["2020-06-10",34.8316,34.8316,32.188,32.9687,516200.0],["2020-06-11",32.4121,32.8991,31.9174,32.4353,345600.0],["2020-06-12",32.9378,32.9842,32.1648,32.4276,283300.0],["2020-06-15",32.0952,32.9842,31.4845,32.9146,371600.0],["2020-06-16",33.3397,33.4712,32.6827,33.0383,189300.0],["2020-06-17",33.1697,33.3552,32.1802,32.3426,265900.0],["2020-06-18",32.2498,32.6131,31.7937,32.3426,220700.0],["2020-06-19",32.4817,32.6131,31.701,31.8788,582700.0],["2020-06-22",31.7628,32.2034,31.384,32.1957,266700.0],["2020-06-23",32.4044,32.93,32.3426,32.4121,340700.0],["2020-06-24",32.0643,32.7909,32.0179,32.5126,643200.0],["2020-06-25",32.4121,33.9349,32.1261,33.7881,594700.0],["2020-06-26",33.935,34.7853,33.1465,33.4711,987200.0],["2020-06-29",33.448,34.7466,33.448,33.9968,428000.0],["2020-06-30",34.02,35.0172,34.02,34.3833,434000.0],["2020-07-01",34.6461,34.9167,33.8345,33.9659,329700.0],["2020-07-02",34.221,34.6925,33.8731,34.4065,183300.0],["2020-07-06",34.6461,34.9012,34.4374,34.8548,175800.0],["2020-07-07",34.7311,35.0713,34.4142,35.0094,218600.0],["2020-07-08",35.0172,35.0172,34.1205,34.4065,201800.0],["2020-07-09",34.2519,34.3988,33.7262,33.8113,236300.0],["2020-07-10",34.1359,34.9785,34.0664,34.9244,224800.0],["2020-07-13",34.9785,35.5428,34.6384,34.6848,544000.0],["2020-07-14",34.9321,35.1099,34.3601,34.8007,344400.0],["2020-07-15",35.0326,35.5505,34.6538,34.6925,358700.0],["2020-07-16",34.708,34.7853,34.1205,34.3756,238500.0],["2020-07-17",34.306,34.4838,33.7881,34.1823,327800.0],["2020-07-20",34.4838,34.7853,33.2083,33.9118,474000.0],["2020-07-21",34.1205,34.2905,33.3706,34.0122,497000.0],["2020-07-22",33.8886,33.9968,33.4866,33.9581,692200.0],["2020-07-23",33.9968,34.2905,33.7262,33.9581,348300.0],["2020-07-24",34.0664,34.306,33.5639,34.0509,458200.0],["2020-07-27",33.9736,34.708,33.7649,34.7002,413700.0],["2020-07-28",34.6384,35.0945,34.4993,34.5534,313100.0],["2020-07-29",34.6848,34.7853,34.2751,34.3756,236800.0],["2020-07-30",33.9968,34.3524,33.7494,34.1359,246000.0],["2020-07-31",34.3988,34.6229,33.4402,33.9736,442200.0],["2020-08-03",34.0354,34.5147,33.7881,34.4065,204100.0],["2020-08-04",34.2751,35.2413,33.9891,34.7002,325000.0],["2020-08-05",34.7852,34.8239,33.9272,34.0045,370000.0],["2020-08-06",33.9813,34.2828,33.7649,33.9118,151400.0],["2020-08-07",33.8654,35.1331,33.8654,35.1254,247200.0],["2020-08-10",35.0635,35.767,35.0481,35.3109,209800.0],["2020-08-11",35.5196,35.9989,35.3959,35.4578,370000.0],["2020-08-12",35.6433,35.937,35.5196,35.6356,158800.0],["2020-08-13",35.6278,36.0685,34.8858,35.6356,176900.0],["2020-08-14",35.481,36.0375,35.3727,35.9061,179600.0],["2020-08-17",35.8443,36.0375,35.566,35.5969,149100.0],["2020-08-18",33.819,33.8654,31.871,31.8788,1150200.0],["2020-08-19",32.1261,32.6518,31.1135,31.8942,1081300.0],["2020-08-20",31.6237,32.8837,31.5464,32.4508,5180500.0],["2020-08-21",32.5281,32.9919,32.1338,32.6363,2260900.0],["2020-08-24",33.046,33.046,31.8942,32.1493,707300.0],["2020-08-25",32.0334,32.4817,31.1212,32.3657,618700.0],["2020-08-26",32.3194,32.7059,31.8865,32.358,398100.0],["2020-08-27",32.2884,33.0924,32.273,32.6286,605600.0],["2020-08-28",32.8527,32.9223,31.5773,31.786,565600.0],["2020-08-31",31.7473,31.8556,29.8226,29.8303,890000.0],["2020-09-01",30.0004,30.3946,29.065,29.9462,528200.0],["2020-09-02",29.9308,30.5569,29.8921,30.4873,344500.0],["2020-09-03",30.4564,31.1367,30.0313,30.3791,422800.0],["2020-09-04",30.4719,30.5801,29.6061,29.9772,321400.0],["2020-09-08",29.7762,30.2322,29.3433,29.954,389100.0],["2020-09-09",30.1008,30.4178,29.7375,29.8612,307400.0],["2020-09-10",29.8535,30.0699,29.5365,29.552,237700.0],["2020-09-11",29.5443,30.2245,29.2351,30.0545,491500.0],["2020-09-14",30.1395,30.6033,30.1163,30.2554,425400.0],["2020-09-15",30.4796,30.7502,30.0699,30.1549,397000.0],["2020-09-16",30.2632,31.3299,30.1318,31.1135,847500.0],["2020-09-17",30.9434,31.0826,30.2786,30.4178,603700.0],["2020-09-18",30.5956,30.9743,29.9694,30.1704,880100.0],["2020-09-21",29.9849,30.441,29.2892,29.4824,579400.0],["2020-09-22",29.637,30.7734,29.637,29.8921,603400.0],["2020-09-23",29.8767,30.6342,29.7221,29.8844,602200.0],["2020-09-24",29.9385,30.5492,29.7143,30.039,613300.0],["2020-09-25",29.9462,30.5801,29.8767,30.1008,664100.0],["2020-09-28",31.3763,32.072,29.8844,30.325,711500.0],["2020-09-29",30.6188,30.8816,29.6061,29.8148,528600.0],["2020-09-30",29.7607,30.3405,29.5134,29.6602,521400.0],["2020-10-01",29.3433,29.8999,29.1964,29.6834,446800.0],["2020-10-02",29.5288,29.838,29.2428,29.6911,321400.0],["2020-10-05",29.7762,30.0235,29.266,29.4129,271500.0],["2020-10-06",29.5907,29.7994,29.3046,29.6448,374200.0],["2020-10-07",29.6138,29.8612,29.2583,29.7143,287600.0],["2020-10-08",29.9308,30.0235,29.266,29.6061,216800.0],["2020-10-09",29.6448,29.7994,29.2505,29.3819,163600.0],["2020-10-12",29.4206,29.4515,29.1037,29.2042,183300.0],["2020-10-13",29.065,29.2583,28.7867,29.2042,225800.0],["2020-10-14",29.0805,29.351,28.9181,29.0882,215700.0],["2020-10-15",29.065,29.5907,28.7635,29.5056,220200.0],["2020-10-16",29.3742,29.9462,29.3742,29.7221,362700.0],["2020-10-19",29.8689,30.0467,29.3124,29.5056,248100.0],["2020-10-20",29.9231,30.1395,29.2505,29.4824,226000.0],["2020-10-21",29.3278,29.9076,29.1655,29.6293,234900.0],["2020-10-22",29.5675,30.2864,29.3742,30.2554,263500.0],["2020-10-23",30.3714,30.7734,30.0004,30.727,220100.0],["2020-10-26",30.5337,30.7811,29.9153,30.124,239300.0],["2020-10-27",30.0699,30.3559,29.9926,30.0467,143100.0],["2020-10-28",30.6729,30.6729,30.0081,30.0699,241000.0],["2020-10-29",30.0467,30.5415,29.4979,30.3714,246600.0],["2020-10-30",30.2632,30.2941,29.4361,29.6448,238500.0],["2020-11-02",29.5829,30.0622,28.9723,29.4361,328000.0],["2020-11-03",29.6602,30.0699,29.2737,29.3819,267200.0],["2020-11-04",29.1732,29.8921,29.0573,29.5134,254900.0],["2020-11-05",29.4593,30.3173,29.3742,30.1859,255100.0],["2020-11-06",30.1859,30.5183,29.9617,30.3095,217100.0],["2020-11-09",31.1521,31.7628,29.9308,29.9462,423000.0],["2020-11-10",30.0931,30.8043,29.7916,30.5956,443800.0],["2020-11-11",30.6729,31.0748,30.3173,30.9743,262000.0],["2020-11-12",30.8197,31.1135,30.6574,30.8429,244100.0],["2020-11-13",30.8507,31.1135,30.6883,31.0748,260100.0],["2020-11-16",31.3531,31.5154,31.0516,31.4691,248000.0],["2020-11-17",31.4381,31.4381,30.6883,30.7734,354700.0],["2020-11-18",30.8352,31.0671,29.9926,30.0854,395400.0],["2020-11-19",30.155,30.3559,29.7607,30.3018,341700.0],["2020-11-20",30.1395,30.5028,29.9849,30.2709,337700.0],["2020-11-23",30.2709,30.6497,29.9772,30.1086,314900.0],["2020-11-24",30.3559,30.6188,29.9462,30.4255,432200.0],["2020-11-25",30.5028,30.8197,29.954,30.1781,298400.0],["2020-11-27",30.1781,30.5492,29.7607,30.3405,143500.0],["2020-11-30",30.4719,30.7656,29.9926,30.2477,555700.0],["2020-12-01",30.4332,30.9125,30.0081,30.6033,297600.0],["2020-12-02",30.5956,30.611,29.8767,30.1395,174300.0],["2020-12-03",30.1472,30.2013,29.7685,30.039,173900.0],["2020-12-04",30.0777,30.3018,29.8458,30.2632,265600.0],["2020-12-07",30.1936,30.1936,29.2892,29.2892,379200.0],["2020-12-08",28.9413,29.6138,28.8408,29.5134,378300.0],["2020-12-09",29.552,29.9385,29.266,29.4902,350800.0],["2020-12-10",29.3742,29.8148,29.0882,29.4747,276500.0],["2020-12-11",29.4902,29.6602,28.7635,29.0264,282200.0],["2020-12-14",27.9519,29.4129,27.9442,28.7404,296900.0],["2020-12-15",28.9877,29.1191,28.694,28.9491,213000.0],["2020-12-16",28.9491,29.2505,28.8718,29.0496,336200.0],["2020-12-17",29.1655,29.3433,28.9027,29.2119,290100.0],["2020-12-18",29.3742,29.6448,28.207,28.2611,1933600.0],["2020-12-21",28.006,28.6012,27.805,28.4775,514100.0],["2020-12-22",28.3925,28.8176,28.292,28.7094,390700.0],["2020-12-23",28.578,29.3433,28.493,29.2042,253800.0],["2020-12-24",29.2042,29.2737,28.6321,28.8795,137200.0],["2020-12-28",28.9027,29.2351,28.7094,29.0496,368300.0],["2020-12-29",28.9645,29.3665,28.7558,29.1346,302900.0],["2020-12-30",28.98,29.3433,28.6476,28.9568,465000.0],["2020-12-31",28.9645,29.1269,28.1065,29.0186,596600.0],["2021-01-04",29.0186,29.2351,28.4853,28.7945,439000.0],["2021-01-05",28.7945,29.1732,28.779,28.8177,398400.0],["2021-01-06",30.7888,31.4381,29.4129,29.6989,1118000.0],["2021-01-07",29.753,30.5415,29.3278,30.0622,444900.0],["2021-01-08",29.8921,30.0545,28.9491,29.3897,488300.0],["2021-01-11",29.1578,29.7839,28.9259,29.3201,330100.0],["2021-01-12",29.3201,29.6216,28.98,29.1423,518100.0],["2021-01-13",29.0186,29.1423,28.5007,28.6012,315400.0],["2021-01-14",28.6244,28.9954,28.5935,28.6553,289100.0],["2021-01-15",28.6167,28.7945,28.1606,28.1915,320800.0],["2021-01-19",28.2688,28.4466,27.9055,28.122,281300.0],["2021-01-20",28.1219,28.3616,27.8669,28.3461,306600.0],["2021-01-21",28.3461,29.0496,28.3461,28.7945,310700.0],["2021-01-22",28.6321,28.9722,28.5239,28.9336,227700.0],["2021-01-25",28.8099,29.5134,28.7558,29.0573,212300.0],["2021-01-26",29.0805,29.4129,28.779,29.2969,241700.0],["2021-01-27",29.1114,30.9512,29.1114,30.8197,643200.0],["2021-01-28",30.6651,31.5618,29.5211,30.0854,623400.0],["2021-01-29",29.9772,30.2477,29.4438,29.637,286000.0],["2021-02-01",29.637,29.8535,29.0109,29.5056,276600.0],["2021-02-02",29.7298,30.0545,29.2351,29.5752,165700.0],["2021-02-03",29.5675,29.838,29.1887,29.5365,207400.0],["2021-02-04",29.5366,30.0235,29.2119,29.9926,209500.0],["2021-02-05",30.1395,30.3327,29.668,29.8226,162200.0],["2021-02-08",29.9153,30.2864,29.7375,30.1627,282200.0],["2021-02-09",30.4332,30.6188,30.1086,30.4642,232200.0],["2021-02-10",30.6574,30.7038,30.0081,30.3791,211000.0],["2021-02-11",30.3791,30.5569,29.7762,30.1704,206200.0],["2021-02-12",30.0235,30.3637,29.8844,30.2013,118000.0],["2021-02-16",30.2091,30.3791,30.0313,30.2709,202800.0],["2021-02-17",30.2709,30.897,30.1704,30.6883,193900.0],["2021-02-18",30.7347,30.8661,30.325,30.4796,199900.0],["2021-02-19",30.5724,30.5724,29.9153,29.9385,324700.0],["2021-02-22",29.9385,30.0003,29.3201,29.8535,199300.0],["2021-02-23",29.9462,30.325,29.8458,30.0313,202600.0],["2021-02-24",30.0777,30.41,30.0235,30.0931,200700.0],["2021-02-25",30.2864,30.7115,29.467,29.6757,325800.0],["2021-02-26",29.6216,30.0313,29.2969,29.4515,390200.0],["2021-03-01",29.4979,29.838,29.2273,29.5443,325400.0],["2021-03-02",29.5443,29.9772,29.2505,29.9231,313300.0],["2021-03-03",30.1008,31.0362,29.8921,30.441,256200.0],["2021-03-04",30.4873,31.2913,30.3173,30.9898,320900.0],["2021-03-05",31.1444,31.9251,31.1058,31.6314,425400.0],["2021-03-08",31.7164,32.7522,31.6391,32.5049,438400.0],["2021-03-09",32.5435,33.0615,32.0875,33.0073,442700.0],["2021-03-10",33.0073,33.4248,32.4508,33.2006,228300.0],["2021-03-11",33.1233,33.4016,32.7291,32.9996,208000.0],["2021-03-12",33.2006,33.2702,32.4121,32.7677,326900.0],["2021-03-15",32.5667,32.9996,32.4199,32.961,187200.0],["2021-03-16",32.8141,32.9841,32.2034,32.2884,200600.0],["2021-03-17",32.2189,32.3967,31.6237,32.0797,345400.0],["2021-03-18",32.0952,32.5899,31.6082,32.5049,267700.0],["2021-03-19",32.4662,32.9069,32.4276,32.675,638000.0],["2021-03-22",32.7445,32.9455,32.2498,32.4662,429900.0],["2021-03-23",32.4353,32.644,31.6082,31.8169,593100.0],["2021-03-24",31.8865,31.9174,30.7502,31.1057,516900.0],["2021-03-25",31.1676,31.9251,30.7965,31.786,288100.0],["2021-03-26",31.6855,31.9793,30.9357,31.3145,493900.0],["2021-03-29",30.8584,31.786,30.1549,30.8893,419200.0],["2021-03-30",30.9743,31.0748,30.1472,30.2091,489600.0],["2021-03-31",30.2013,30.3559,29.4438,29.6989,412300.0],["2021-04-01",29.7839,30.0931,29.2892,30.0158,397200.0],["2021-04-05",30.1472,30.3791,29.4051,29.6602,308400.0],["2021-04-06",29.6602,30.2864,29.6216,30.2477,218800.0],["2021-04-07",30.2477,30.7656,29.9926,30.5724,426600.0],["2021-04-08",30.5415,30.6419,30.2013,30.3791,283700.0],["2021-04-09",30.41,30.5569,30.1627,30.5569,213900.0],["2021-04-12",30.6497,31.0594,30.6342,30.8584,250400.0],["2021-04-13",30.7502,30.897,30.2941,30.3637,318800.0],["2021-04-14",30.3559,30.6883,29.8767,30.5646,265400.0],["2021-04-15",30.5878,30.7656,30.3482,30.3946,161400.0],["2021-04-16",30.3096,30.5105,30.0313,30.3482,222200.0],["2021-04-19",30.4332,30.4642,30.0776,30.3327,158700.0],["2021-04-20",30.2864,30.3173,29.9153,30.0622,214300.0],["2021-04-21",30.0545,30.4487,30.0313,30.3869,139800.0],["2021-04-22",30.4255,30.5415,30.1086,30.2941,169200.0],["2021-04-23",30.3482,30.3714,29.9153,30.1859,228100.0],["2021-04-26",30.3946,30.3946,29.15,29.1964,389200.0],["2021-04-27",29.2459,29.362,28.8127,29.1222,365500.0],["2021-04-28",29.184,29.4316,28.8049,28.8514,270600.0],["2021-04-29",28.8591,29.2073,28.8281,29.0293,141300.0],["2021-04-30",29.0448,29.3697,28.8746,28.9055,255200.0],["2021-05-03",29.0216,29.4626,28.9751,29.1608,240800.0],["2021-05-04",29.1067,29.2846,28.7895,28.9906,291000.0],["2021-05-05",28.9751,29.2073,28.774,29.1376,220400.0],["2021-05-06",29.3156,29.4548,28.9287,28.9287,168200.0],["2021-05-07",28.8513,29.068,28.7121,29.0602,197900.0],["2021-05-10",29.037,29.4007,28.9597,28.9751,208100.0],["2021-05-11",28.9287,29.4316,28.8049,29.2614,209800.0],["2021-05-12",29.2459,29.2537,28.4413,28.5496,304000.0],["2021-05-13",28.6038,29.2692,28.5651,29.1841,271000.0],["2021-05-14",29.2769,29.4084,28.7043,28.8514,282100.0],["2021-05-17",28.9287,29.2537,28.7043,29.0216,233300.0],["2021-05-18",28.9365,29.3852,28.89,28.9442,247000.0],["2021-05-19",28.9365,29.1995,28.7508,29.1531,208800.0],["2021-05-20",29.1608,29.2924,28.7972,28.9597,183400.0],["2021-05-21",29.0912,29.1454,28.8204,28.8204,242000.0],["2021-05-24",28.7662,28.8436,28.3252,28.3484,228400.0],["2021-05-25",28.48,28.48,27.6134,27.9771,479800.0],["2021-05-26",27.1028,27.6212,26.801,27.3968,814300.0],["2021-05-27",27.4123,27.6753,27.1569,27.2498,417800.0],["2021-05-28",27.3658,27.4664,26.979,27.0099,269700.0],["2021-06-01",27.0873,28.8204,26.9248,27.8688,1491500.0],["2021-06-02",28.1163,28.4413,27.745,28.4181,408000.0],["2021-06-03",28.4568,28.6347,27.9229,28.2479,307200.0],["2021-06-04",28.3175,28.3175,27.6366,27.6444,314600.0],["2021-06-07",27.7604,28.0544,27.5593,27.9771,518200.0],["2021-06-08",28.0467,28.302,28.0235,28.2479,441400.0],["2021-06-09",28.1628,28.7353,28.0158,28.3562,551400.0],["2021-06-10",28.4336,28.5032,28.1163,28.3717,319300.0],["2021-06-11",28.3794,28.7508,28.2479,28.7044,410900.0],["2021-06-14",28.627,28.6425,28.2401,28.3871,375000.0],["2021-06-15",28.2943,28.2943,27.9925,28.0931,335400.0],["2021-06-16",28.155,28.1782,27.9384,28.1473,270200.0],["2021-06-17",28.0312,28.4026,27.7759,28.2014,232300.0],["2021-06-18",28.0467,28.0467,27.451,27.8997,1162200.0],["2021-06-21",28.0235,28.1318,27.6676,27.7914,287000.0],["2021-06-22",27.7836,28.7353,27.6599,28.6038,398200.0],["2021-06-23",28.5806,28.5806,28.1705,28.2092,230700.0],["2021-06-24",28.333,28.6734,28.1163,28.6192,182600.0],["2021-06-25",28.7895,28.9133,28.5883,28.7276,859500.0],["2021-06-28",28.7276,28.7895,28.2556,28.5341,191100.0],["2021-06-29",28.6502,28.7585,28.1163,28.2324,142200.0],["2021-06-30",28.1473,28.2169,27.8842,28.0158,206700.0],["2021-07-01",27.9848,28.0622,27.7604,27.8301,173500.0],["2021-07-02",27.7991,27.8301,27.4896,27.6521,197300.0],["2021-07-06",27.7759,27.7759,26.8552,26.8862,314100.0],["2021-07-07",26.7778,27.0564,26.6308,26.9867,307800.0],["2021-07-08",26.801,27.7836,26.801,27.6753,504400.0],["2021-07-09",27.7836,28.039,27.5206,27.861,246400.0],["2021-07-12",27.8533,27.9539,27.3117,27.5593,224700.0],["2021-07-13",27.5438,27.6908,27.1569,27.1802,218500.0],["2021-07-14",27.3039,27.8069,27.1337,27.6521,282100.0],["2021-07-15",27.7218,28.1318,27.5825,28.1163,224900.0],["2021-07-16",28.1782,28.3949,27.9693,27.9925,359300.0],["2021-07-19",26.7314,27.7063,26.3059,26.9171,945300.0],["2021-07-20",27.0099,27.9229,26.8397,27.2421,777400.0],["2021-07-21",27.2343,27.2343,26.5148,26.5767,445200.0],["2021-07-22",26.4529,26.9945,26.1898,26.832,627300.0],["2021-07-23",26.9481,27.3194,26.7082,27.1415,220100.0],["2021-07-26",27.1415,27.5206,27.0409,27.0873,215100.0],["2021-07-27",27.0951,27.4432,26.9403,27.2188,196600.0],["2021-07-28",27.1337,27.3426,26.7392,27.304,259600.0],["2021-07-29",27.4587,27.8069,27.3968,27.4664,194400.0],["2021-07-30",27.4045,27.6134,26.979,26.9945,129900.0],["2021-08-02",26.979,27.2885,26.7237,26.9326,166300.0],["2021-08-03",27.0177,27.0177,26.5148,26.5535,257000.0],["2021-08-04",26.4065,26.4683,26.244,26.3446,268300.0],["2021-08-05",26.4761,26.685,26.3059,26.5921,213700.0],["2021-08-06",26.5921,26.8939,26.5921,26.7856,153800.0],["2021-08-09",26.8862,27.3349,26.8552,26.8939,159000.0],["2021-08-10",26.9403,27.3272,26.9016,27.2885,157500.0],["2021-08-11",27.3349,27.5438,27.0873,27.1337,147600.0],["2021-08-12",27.095,27.3658,26.9867,27.095,307800.0],["2021-08-13",27.2034,27.5747,26.9171,26.9326,174300.0],["2021-08-16",26.9403,27.3581,26.6927,27.2266,209600.0],["2021-08-17",27.2111,27.7991,27.1724,27.6676,250900.0],["2021-08-18",27.5747,28.0931,27.5128,27.5825,216500.0],["2021-08-19",27.5438,28.2788,27.5438,28.186,335300.0],["2021-08-20",28.1086,28.7585,28.008,28.039,477000.0],["2021-08-23",27.9461,28.0622,27.714,27.9229,195400.0],["2021-08-24",28.0003,28.2556,27.7991,28.1009,230800.0],["2021-08-25",28.1937,28.2092,27.7991,27.9771,137200.0],["2021-08-26",28.0235,28.1628,27.7372,27.7527,174600.0],["2021-08-27",27.7914,28.1009,27.7836,27.9925,231300.0],["2021-08-30",27.9771,28.0931,27.6753,27.7914,169200.0],["2021-08-31",27.8688,28.0854,27.6444,27.9771,425700.0],["2021-09-01",27.9771,28.3484,27.5902,28.302,255600.0],["2021-09-02",28.333,28.5187,28.0622,28.2556,155200.0],["2021-09-03",28.333,28.3407,27.892,28.1086,143600.0],["2021-09-07",28.0622,30.0893,28.0622,29.2846,685200.0],["2021-09-08",29.1608,29.2846,28.7121,29.1299,321300.0],["2021-09-09",28.921,28.9597,27.3581,27.4045,567300.0],["2021-09-10",27.4664,27.5283,27.1492,27.273,382100.0],["2021-09-13",27.273,27.4123,26.9481,27.3194,350700.0],["2021-09-14",27.4123,27.9074,27.2111,27.8997,430800.0],["2021-09-15",27.9539,27.9539,27.1492,27.3736,414000.0],["2021-09-16",27.4045,27.861,27.1879,27.7682,250700.0],["2021-09-17",27.0177,27.8842,27.0177,27.5206,1156700.0],["2021-09-20",27.2653,27.7372,27.2575,27.451,256500.0],["2021-09-21",27.6212,28.6502,27.5747,28.4877,530300.0],["2021-09-22",28.6579,28.9519,28.3871,28.4722,293200.0],["2021-09-23",28.4722,28.7895,28.2479,28.2788,269100.0],["2021-09-24",28.2556,28.4568,28.0235,28.2556,223800.0],["2021-09-27",28.302,28.6657,27.9616,28.1163,383300.0],["2021-09-28",28.1318,28.2556,27.7295,27.7759,310800.0],["2021-09-29",27.8223,28.8204,26.5844,28.2014,543800.0],["2021-09-30",28.333,28.3794,27.9306,27.9771,282500.0],["2021-10-01",28.3949,28.596,27.3968,27.451,322200.0],["2021-10-04",27.5593,27.6289,27.0718,27.2188,278500.0],["2021-10-05",27.1647,27.3504,27.0254,27.1415,263100.0],["2021-10-06",27.1415,27.6753,26.9326,27.5593,261000.0],["2021-10-07",27.5206,27.8765,27.1028,27.2266,443300.0],["2021-10-08",27.2266,27.5206,26.7546,26.8475,300300.0],["2021-10-11",26.7546,26.9248,26.5302,26.7546,191100.0],["2021-10-12",26.7237,27.0796,26.6076,26.9635,165000.0],["2021-10-13",26.9094,26.9635,26.685,26.7237,142800.0],["2021-10-14",26.7314,27.0254,26.7237,26.7778,156200.0],["2021-10-15",26.9713,27.1724,26.7624,27.1183,275000.0],["2021-10-18",27.1647,27.5515,27.0254,27.1956,264500.0],["2021-10-19",27.126,27.567,27.0409,27.567,184700.0],["2021-10-20",27.5206,27.7372,27.3968,27.4432,150700.0],["2021-10-21",27.3891,27.6289,27.3891,27.4664,164900.0],["2021-10-22",27.451,27.861,27.4355,27.8146,132200.0],["2021-10-25",27.8301,27.9771,27.6289,27.8688,134800.0],["2021-10-26",27.9616,28.1473,27.7295,27.8765,182100.0],["2021-10-27",27.8842,28.039,27.6366,27.9616,137400.0],["2021-10-28",27.892,28.4568,27.892,28.3871,172000.0],["2021-10-29",28.3871,28.627,27.861,27.8997,199300.0],["2021-11-01",27.8146,28.2401,27.7527,28.1086,134700.0],["2021-11-02",28.1473,28.3794,27.9616,28.3098,123600.0],["2021-11-03",28.2633,28.8204,28.0931,28.6347,164700.0],["2021-11-04",28.6192,28.8359,28.5109,28.5806,143000.0],["2021-11-05",28.7198,29.1454,28.4722,28.5109,207400.0],["2021-11-08",28.5496,28.9442,28.3949,28.8359,173600.0],["2021-11-09",28.7043,28.8514,28.3407,28.3794,170200.0],["2021-11-10",28.3639,28.5419,28.0699,28.2014,238300.0],["2021-11-11",28.2014,28.2014,27.7527,28.039,151200.0],["2021-11-12",28.1628,28.2711,27.8378,28.1318,142600.0],["2021-11-15",28.1705,28.743,28.1086,28.6734,151100.0],["2021-11-16",28.7353,28.7972,28.4181,28.7585,172500.0],["2021-11-17",28.8049,29.0216,28.5573,28.8127,184600.0],["2021-11-18",28.8281,28.8359,28.1163,28.2479,161900.0],["2021-11-19",28.1782,28.7817,28.1782,28.4722,200400.0],["2021-11-22",28.596,29.4703,28.5883,28.7972,401900.0],["2021-11-23",28.8049,29.362,28.4645,29.2692,216700.0],["2021-11-24",29.1686,29.3775,28.9906,29.0138,199000.0],["2021-11-26",28.7508,29.0216,28.3175,28.5573,105900.0],["2021-11-29",28.6193,28.627,27.8842,28.2324,217700.0],["2021-11-30",28.1318,28.4181,27.7218,27.8997,264600.0],["2021-12-01",28.1241,28.5806,28.0931,28.1009,200600.0],["2021-12-02",28.2401,28.6579,27.6908,27.745,214700.0],["2021-12-03",27.7295,27.8146,27.5438,27.6676,242900.0],["2021-12-06",27.8688,28.2943,27.7372,28.0854,346800.0],["2021-12-07",28.186,28.3639,28.1086,28.2866,169700.0],["2021-12-08",27.9848,28.2633,27.7604,28.0777,171800.0],["2021-12-09",27.9693,28.0622,27.714,27.9074,199600.0],["2021-12-10",27.9461,28.2866,27.7295,28.008,163100.0],["2021-12-13",28.0158,28.186,27.7682,28.0003,196900.0],["2021-12-14",27.8765,28.0931,27.7759,27.8301,224800.0],["2021-12-15",27.8842,28.48,27.567,28.3794,473100.0],["2021-12-16",28.48,29.0061,28.2711,28.3407,343700.0],["2021-12-17",28.4568,28.9287,27.1879,27.9539,2001600.0],["2021-12-20",27.6599,28.008,27.4277,27.9384,418000.0],["2021-12-21",27.8533,28.1163,27.4974,27.6676,394600.0],["2021-12-22",27.4896,28.0467,27.4896,28.008,298800.0],["2021-12-23",28.039,28.2556,27.8455,28.2324,626600.0],["2021-12-27",28.2943,28.5574,27.9074,28.5496,427000.0],["2021-12-28",28.627,29.7179,28.4645,29.6328,644200.0],["2021-12-29",27.598,29.3929,27.1569,28.0467,1394600.0],["2021-12-30",28.0467,28.7121,27.7295,28.302,468600.0],["2021-12-31",28.3562,28.6811,28.0003,28.6192,352900.0],["2022-01-03",28.6502,29.215,28.1009,29.1686,707800.0],["2022-01-04",29.1454,30.0661,28.9365,29.7798,624800.0],["2022-01-05",29.7721,30.4452,29.687,29.9732,496200.0],["2022-01-06",30.0196,30.2827,29.9036,30.0042,266100.0],["2022-01-07",30.128,30.4993,29.9113,30.0815,452800.0],["2022-01-10",30.0661,31.0487,30.0196,30.9945,386100.0],["2022-01-11",30.8785,31.3117,30.6696,30.863,381100.0],["2022-01-12",30.7779,30.7779,30.2131,30.244,349500.0],["2022-01-13",30.2518,31.0719,30.1899,30.8785,261700.0],["2022-01-14",30.8939,32.0622,30.7392,31.8224,380200.0],["2022-01-18",31.5903,32.5264,31.3195,32.3408,374800.0],["2022-01-19",32.2711,32.805,32.0467,32.4955,406600.0],["2022-01-20",32.4104,32.6115,31.7218,31.7759,309600.0],["2022-01-21",31.8997,32.333,31.4665,31.6212,315700.0],["2022-01-24",31.4897,31.8533,30.569,31.0022,392700.0],["2022-01-25",30.8785,31.0332,30.3291,30.7315,204600.0],["2022-01-26",30.569,30.8939,30.1589,30.275,231500.0],["2022-01-27",30.2285,30.5303,29.656,30.0196,393300.0],["2022-01-28",29.9887,30.538,29.5941,30.5071,261400.0],["2022-01-31",30.4607,30.4607,29.6328,30.1744,455700.0],["2022-02-01",30.1744,30.7315,29.9191,30.3059,405000.0],["2022-02-02",30.3678,30.8011,30.2518,30.6618,298500.0],["2022-02-03",30.7082,31.0023,30.5999,30.9094,893500.0],["2022-02-04",30.9017,31.9771,30.4529,31.923,844700.0],["2022-02-07",31.9771,32.6425,31.5825,32.4646,445000.0],["2022-02-08",32.2943,33.1841,32.1318,33.1377,467700.0],["2022-02-09",33.2615,33.3079,32.3408,32.4723,350700.0],["2022-02-10",32.4026,33.3079,32.1937,32.4104,478700.0],["2022-02-11",32.4878,33.3311,32.4104,33.1609,530300.0],["2022-02-14",33.0371,33.1454,32.7508,32.8901,669100.0],["2022-02-15",32.9056,33.4239,32.5961,33.0758,300700.0],["2022-02-16",32.9984,33.1686,32.4026,32.6812,282800.0],["2022-02-17",32.4878,33.1918,32.3485,32.9829,323600.0],["2022-02-18",32.8823,33.3466,32.6193,33.0448,687100.0],["2022-02-22",33.1145,33.5477,32.6115,33.4085,454800.0],["2022-02-23",33.656,34.2827,33.6096,34.1899,375300.0],["2022-02-24",33.7721,34.1203,33.2847,33.7798,357400.0],["2022-02-25",33.8882,34.7857,33.7489,34.1667,392900.0],["2022-02-28",34.1125,34.5381,33.8882,34.2518,309000.0],["2022-03-01",34.2828,34.6077,34.0274,34.2673,465600.0],["2022-03-02",34.2827,34.7238,34.2673,34.453,474700.0],["2022-03-03",34.4452,34.8166,34.0274,34.5071,476300.0],["2022-03-04",34.3292,35.0178,34.2441,34.8785,524000.0],["2022-03-07",34.8785,35.2731,34.4065,34.6077,680300.0],["2022-03-08",34.6619,34.7547,33.687,34.0506,401100.0],["2022-03-09",34.3137,34.5381,33.656,33.7876,345900.0],["2022-03-10",33.6328,34.5303,33.6328,33.8108,354000.0],["2022-03-11",33.8108,34.0506,33.3311,33.54,331400.0],["2022-03-14",33.7102,35.4201,33.5941,35.3195,561000.0],["2022-03-15",35.3427,36.9288,35.1106,36.3331,912200.0],["2022-03-16",36.3176,37.3311,34.8785,37.3002,747900.0],["2022-03-17",37.5632,39.2654,37.3389,38.3369,1090700.0],["2022-03-18",38.1977,40.4801,38.1126,40.0391,1257800.0],["2022-03-21",40.2557,40.8515,38.5536,38.6542,748500.0],["2022-03-22",38.747,39.2886,38.3369,38.5149,603500.0],["2022-03-23",38.4066,39.0565,37.9269,38.4762,511600.0],["2022-03-24",38.7083,39.2422,38.3369,38.6851,587900.0],["2022-03-25",38.8321,39.0952,38.3988,38.894,545900.0],["2022-03-28",38.7702,39.7373,38.7702,39.6522,843700.0],["2022-03-29",39.5826,40.542,39.2886,40.2016,989800.0],["2022-03-30",41.6639,44.101,40.6581,40.8283,2130800.0],["2022-03-31",40.9211,43.1029,40.1706,42.7238,1515400.0],["2022-04-01",43.1726,45.4163,42.8089,45.4163,1356600.0],["2022-04-04",45.5556,46.2751,45.014,45.8186,1330100.0],["2022-04-05",45.8109,46.3834,44.2944,44.3873,855300.0],["2022-04-06",44.4028,45.2306,43.9076,44.7896,871000.0],["2022-04-07",44.7664,45.0759,43.7451,43.7993,640000.0],["2022-04-08",43.7993,44.1784,42.925,43.1184,797200.0],["2022-04-11",43.9463,44.0778,43.1726,43.3428,896200.0],["2022-04-12",43.3118,43.7683,42.453,42.8012,927700.0],["2022-04-13",42.925,43.66,41.1377,41.161,1232900.0],["2022-04-14",41.4704,42.7084,40.8515,42.0585,1591300.0],["2022-04-18",42.0585,42.5536,41.0294,41.7335,738200.0],["2022-04-19",42.0043,43.0875,41.5942,42.9405,1235100.0],["2022-04-20",43.0952,44.395,42.9018,43.5981,808400.0],["2022-04-21",43.6832,44.7355,43.4666,43.6291,949300.0],["2022-04-22",43.5362,44.8283,43.5362,43.7296,933000.0],["2022-04-25",43.7297,43.8534,41.8418,42.1126,681900.0],["2022-04-26",42.0544,42.5507,41.4496,41.4728,856700.0],["2022-04-27",41.4883,42.6516,41.403,42.0932,772800.0],["2022-04-28",42.0932,42.8454,41.7985,42.8222,390100.0],["2022-04-29",42.8687,42.985,41.5736,41.6667,676100.0],["2022-05-02",41.6667,42.2173,41.2634,41.7598,2023700.0],["2022-05-03",41.7132,42.3724,41.3875,42.2173,622200.0],["2022-05-04",42.2251,43.1556,42.07,42.8454,494500.0],["2022-05-05",42.605,42.605,41.4186,41.69,993600.0],["2022-05-06",41.5426,42.0467,40.4182,40.4414,688300.0],["2022-05-09",40.3251,40.6198,38.968,39.2084,920200.0],["2022-05-10",39.4876,40.3251,39.0611,39.5109,887300.0],["2022-05-11",39.6349,39.9141,39.2394,39.7823,646900.0],["2022-05-12",39.8211,40.1312,39.3092,39.5574,795300.0],["2022-05-13",39.7203,40.2864,39.0844,39.2937,1464500.0],["2022-05-16",39.3868,39.4023,36.8044,37.0759,1016900.0],["2022-05-17",37.3783,38.0219,37.2775,37.4713,1470300.0],["2022-05-18",37.3395,37.5722,34.8192,35.4939,1440400.0],["2022-05-19",35.3155,36.4477,35.1216,35.8041,720300.0],["2022-05-20",36.06,36.1996,35.3233,35.7653,560400.0],["2022-05-23",35.8118,36.3547,35.4396,35.6257,624300.0],["2022-05-24",35.4473,35.9592,34.7572,35.0984,489800.0],["2022-05-25",35.0131,35.8118,35.0131,35.6412,446700.0],["2022-05-26",35.6645,36.4167,35.5714,36.3624,457100.0],["2022-05-27",36.4865,37.4713,36.4865,37.3473,574800.0],["2022-05-31",37.386,37.6419,36.9285,37.0138,473500.0],["2022-06-01",37.2154,37.2154,36.1453,36.7114,425700.0],["2022-06-02",37.1069,37.5024,36.2926,37.3783,312400.0],["2022-06-03",37.324,37.324,36.3314,36.4787,247200.0],["2022-06-06",36.4787,36.502,35.7343,36.06,347400.0],["2022-06-07",35.8428,36.2228,35.7498,35.9514,189700.0],["2022-06-08",35.7575,36.0987,35.3853,35.8506,387500.0],["2022-06-09",35.9591,36.1375,34.5555,34.6253,342500.0],["2022-06-10",34.5633,35.1216,34.0902,34.951,377700.0],["2022-06-13",34.447,34.8502,34.2764,34.7106,521600.0],["2022-06-14",34.7261,35.5016,34.3074,35.4706,582000.0],["2022-06-15",35.4163,35.8273,34.8114,35.0131,508200.0],["2022-06-16",34.7416,36.9905,34.7106,36.3857,842000.0],["2022-06-17",36.5873,36.7734,35.1294,35.9126,829300.0],["2022-06-21",36.2073,37.3318,35.9747,37.1534,609800.0],["2022-06-22",36.9052,37.293,36.5175,36.8199,656700.0],["2022-06-23",37.0526,37.7583,36.6183,37.5489,666600.0],["2022-06-24",37.8125,38.3321,37.4481,38.3244,1822800.0],["2022-06-27",38.5105,39.5807,38.0297,39.5031,519100.0],["2022-06-28",39.7202,40.0847,38.1925,38.2313,604300.0],["2022-06-29",38.1925,38.999,38.146,38.8129,422900.0],["2022-06-30",38.5338,38.6966,38.0452,38.3166,447800.0],["2022-07-01",38.3942,38.999,38.1693,38.8905,317500.0],["2022-07-05",38.8905,39.317,37.6962,37.766,452400.0],["2022-07-06",37.766,39.3092,37.4791,39.1774,500800.0],["2022-07-07",39.2705,40.7206,38.9603,40.6198,493600.0],["2022-07-08",40.9688,41.0386,40.2476,40.7749,421500.0],["2022-07-11",40.7827,41.4961,40.457,40.8137,435700.0],["2022-07-12",40.7594,41.3488,40.3484,40.7206,515500.0],["2022-07-13",40.3251,41.6202,40.2941,41.1161,522000.0],["2022-07-14",40.6586,41.3798,40.5345,41.2324,376000.0],["2022-07-15",41.6667,41.783,41.0153,41.1239,354300.0],["2022-07-18",41.4961,42.2251,41.1626,41.279,903600.0],["2022-07-19",41.31,41.4418,39.3247,40.581,815300.0],["2022-07-20",41.752,42.2018,40.5965,41.4108,1334800.0],["2022-07-21",41.0928,42.0234,40.9067,41.8761,1699700.0],["2022-07-22",42.3569,42.5585,41.2712,41.9071,914500.0],["2022-07-25",41.9149,44.156,41.9149,44.0862,1768000.0],["2022-07-26",44.0862,44.7841,42.6748,42.7214,1410300.0],["2022-07-27",42.7214,42.923,41.7598,42.1708,981000.0],["2022-07-28",42.3491,42.3879,40.5112,40.8292,797400.0],["2022-07-29",40.6868,41.0408,39.3888,40.2069,950300.0],["2022-08-01",40.734,41.0329,39.5933,39.7664,648100.0],["2022-08-02",39.8844,41.0565,39.373,40.9228,862300.0],["2022-08-03",40.7576,41.1981,40.3328,40.7969,650700.0],["2022-08-04",40.8205,41.2296,40.1361,40.2777,842800.0],["2022-08-05",40.3092,40.9307,39.9788,40.7969,392800.0],["2022-08-08",40.8127,40.9228,40.3328,40.9071,542600.0],["2022-08-09",41.1824,41.6937,40.8363,41.0251,483900.0],["2022-08-10",41.2375,41.3712,39.9237,40.1204,450400.0],["2022-08-11",40.2069,41.4735,40.026,41.2296,464100.0],["2022-08-12",41.2296,43.1963,41.2296,43.0625,619600.0],["2022-08-15",42.8659,43.6211,42.5827,43.4795,659500.0],["2022-08-16",43.5818,43.6526,42.976,43.1491,631300.0],["2022-08-17",43.1884,43.6919,42.9839,43.4874,551800.0],["2022-08-18",43.6604,44.3527,43.5739,44.101,588700.0],["2022-08-19",43.9672,45.2259,43.393,43.8414,726200.0],["2022-08-22",43.6604,43.6762,42.9131,43.566,812300.0],["2022-08-23",43.747,43.8335,41.1824,41.5207,963600.0],["2022-08-24",41.5128,43.0232,41.2925,42.5905,2080200.0],["2022-08-25",42.4175,43.393,42.3703,43.3772,324300.0],["2022-08-26",43.4087,44.337,43.0232,43.1412,659700.0],["2022-08-29",42.7794,43.6683,42.6928,43.448,388500.0],["2022-08-30",43.3143,43.5424,42.6063,42.8029,551400.0],["2022-08-31",42.7164,42.9288,42.0399,42.1736,587500.0],["2022-09-01",42.0556,42.0713,40.8677,41.0015,718700.0],["2022-09-02",41.2689,42.5906,41.1352,42.5198,755100.0],["2022-09-06",42.3388,42.6771,41.4813,41.5049,764800.0],["2022-09-07",41.5207,43.6604,41.1509,43.5503,1103100.0],["2022-09-08",43.5503,44.7775,43.5503,44.7067,819900.0],["2022-09-09",44.9742,45.8316,44.7303,45.572,806500.0],["2022-09-12",45.8789,46.3194,45.5327,45.989,1401900.0],["2022-09-13",45.7294,46.2722,44.5022,44.6988,600200.0],["2022-09-14",44.7696,46.343,44.7696,46.3351,683000.0],["2022-09-15",46.2171,46.2171,44.7382,45.0292,636700.0],["2022-09-16",45.1866,45.3203,44.5572,44.7224,553400.0],["2022-09-19",44.4471,45.517,44.3527,45.4855,537300.0],["2022-09-20",45.4462,45.8316,44.8562,45.8002,612100.0],["2022-09-21",46.2092,48.5614,45.7608,47.8849,1244500.0],["2022-09-22",47.9242,48.2231,46.7914,47.6803,837400.0],["2022-09-23",46.7993,47.6725,46.2879,47.6489,924300.0],["2022-09-26",47.9793,48.4041,46.3587,46.9487,1057800.0],["2022-09-27",47.6017,48.6401,46.9959,47.6174,1646800.0],["2022-09-28",47.169,49.2773,45.6507,47.4601,2495900.0],["2022-09-29",47.5938,47.6489,45.989,46.1542,1826700.0],["2022-09-30",46.3744,46.6734,43.4874,43.7312,2482900.0],["2022-10-03",44.1796,44.3291,41.7016,43.2907,1488200.0],["2022-10-04",43.9987,45.4619,43.1963,43.448,1450400.0],["2022-10-05",43.3694,45.3124,42.9839,43.9515,1548000.0],["2022-10-06",44.1403,44.3606,42.504,42.504,948200.0],["2022-10-07",42.504,42.6614,41.7724,42.1894,836100.0],["2022-10-10",42.3703,43.9279,42.3703,43.393,665000.0],["2022-10-11",43.2041,43.9672,43.1884,43.4716,796800.0],["2022-10-12",43.983,45.8002,43.4638,45.5878,898800.0],["2022-10-13",45.2416,47.3421,45.0214,47.3342,965700.0],["2022-10-14",47.3263,48.6007,46.6813,46.9251,704800.0],["2022-10-17",47.1611,48.0737,47.0431,47.7039,673100.0],["2022-10-18",47.8298,48.3726,46.2329,46.8937,1386900.0],["2022-10-19",46.6577,47.8062,46.5082,47.7354,851300.0],["2022-10-20",47.8298,47.9714,46.2958,46.6341,642800.0],["2022-10-21",46.5082,47.169,46.0676,46.1699,663300.0],["2022-10-24",46.5397,46.9251,46.044,46.1699,751900.0],["2022-10-25",45.9488,47.3777,45.1026,47.3538,1123200.0],["2022-10-26",47.6252,48.1121,46.763,46.803,1082700.0],["2022-10-27",46.9387,46.9387,44.6237,44.7594,1175800.0],["2022-10-28",44.943,45.877,44.5997,45.398,893400.0],["2022-10-31",45.5257,45.7732,44.7354,45.1106,711000.0],["2022-11-01",45.0707,46.4597,44.7035,45.7093,1198400.0],["2022-11-02",45.4459,46.2042,44.9669,45.7093,643600.0],["2022-11-03",45.4778,46.6433,45.2862,46.2521,1023400.0],["2022-11-04",46.2521,46.5715,45.0627,45.8849,470700.0],["2022-11-07",46.0765,47.7369,46.0765,47.258,1082800.0],["2022-11-08",47.4416,47.8647,46.9307,47.6252,763800.0],["2022-11-09",47.25,47.4575,46.0845,46.3,626800.0],["2022-11-10",46.8828,47.0584,45.3022,45.8051,777900.0],["2022-11-11",45.6614,45.6694,42.0692,42.9553,1138400.0],["2022-11-14",42.7637,43.5699,42.2847,42.2847,734500.0],["2022-11-15",42.5641,43.1788,41.7578,42.7956,826100.0],["2022-11-16",43.1149,43.4422,42.7717,42.9473,674100.0],["2022-11-17",42.596,42.8116,41.9414,42.4843,639900.0],["2022-11-18",42.7557,43.1468,42.4523,42.6679,766400.0],["2022-11-21",42.8275,45.5417,42.6599,45.0308,1078400.0],["2022-11-22",45.0388,46.1244,44.7274,45.4858,769900.0],["2022-11-23",45.6774,45.6774,45.1266,45.406,697900.0],["2022-11-25",45.406,46.1803,45.1665,46.1803,213800.0],["2022-11-28",46.1803,46.4357,45.0627,45.4539,487200.0],["2022-11-29",45.5097,45.9568,45.1904,45.9089,405500.0],["2022-11-30",46.0606,46.7471,45.5816,46.5236,624100.0],["2022-12-01",46.779,47.2739,46.1643,46.4038,472400.0],["2022-12-02",46.1643,47.4496,45.9009,47.3298,551200.0],["2022-12-05",47.4974,47.9046,46.4677,47.0584,663400.0],["2022-12-06",46.9626,47.7928,46.8908,47.1542,550300.0],["2022-12-07",47.3937,47.9046,47.1143,47.3857,581700.0],["2022-12-08",47.3458,47.3458,46.4198,47.1622,534700.0],["2022-12-09",47.242,47.4336,46.3719,46.4278,361700.0],["2022-12-12",46.6672,46.8828,44.6636,46.6513,751100.0],["2022-12-13",46.7311,47.3857,45.1824,45.7093,972700.0],["2022-12-14",45.5736,46.1803,45.0627,45.4459,641700.0],["2022-12-15",45.4858,47.1861,45.3261,46.5236,1344600.0],["2022-12-16",46.4278,48.152,46.1085,47.9205,3146300.0],["2022-12-19",47.9205,49.0062,46.6034,48.7587,1241200.0],["2022-12-20",48.8066,49.9402,48.5432,49.6448,1180900.0],["2022-12-21",49.9003,50.7784,49.1419,49.9561,1004900.0],["2022-12-22",49.9881,50.507,49.1978,50.3553,963300.0],["2022-12-23",50.6906,51.7123,50.2994,51.5926,754500.0],["2022-12-27",51.888,52.1434,50.8662,50.9141,1122400.0],["2022-12-28",50.9779,51.4409,49.557,49.6448,1343600.0],["2022-12-29",47.5054,47.8886,41.7339,42.4444,6089600.0],["2022-12-30",42.5721,44.0649,41.9574,43.4662,1797900.0],["2023-01-03",43.6817,44.8472,42.9952,44.2964,1453100.0],["2023-01-04",44.3043,46.1164,44.1527,45.6854,1387200.0],["2023-01-05",45.6614,46.1084,44.44,44.5917,1208700.0],["2023-01-06",44.7514,45.0787,43.53,43.8653,1026600.0],["2023-01-09",44.1367,44.5997,41.8137,42.0372,1607700.0],["2023-01-10",42.4044,43.3464,42.0772,42.7956,1004200.0],["2023-01-11",42.9792,43.1628,41.694,41.9095,1082200.0],["2023-01-12",42.1729,43.8094,41.7179,43.6977,1154700.0],["2023-01-13",43.6098,44.1207,43.091,43.1868,563700.0],["2023-01-17",43.546,45.0148,43.53,44.9909,821800.0],["2023-01-18",45.0867,45.1505,43.8413,44.1766,859100.0],["2023-01-19",44.3363,45.0068,43.993,44.48,819900.0],["2023-01-20",44.8152,45.0467,43.2107,43.6418,1061000.0],["2023-01-23",43.6657,44.472,43.6019,43.8413,1083400.0],["2023-01-24",43.9486,44.6278,43.3839,43.9731,839900.0],["2023-01-25",44.1041,44.2677,43.2202,44.1859,883900.0],["2023-01-26",44.1859,45.0043,43.7194,44.8406,697000.0],["2023-01-27",44.9961,45.1925,44.2186,45.037,717700.0],["2023-01-30",45.5936,46.5347,45.3235,45.9537,1085200.0],["2023-01-31",46.2156,46.8703,46.1255,46.8294,784300.0],["2023-02-01",47.0094,47.615,46.7475,46.7884,871400.0],["2023-02-02",46.502,46.5347,44.5624,44.7997,971200.0],["2023-02-03",44.9961,45.2498,44.5378,44.5787,852600.0],["2023-02-06",44.9225,45.2007,44.3578,44.7751,608300.0],["2023-02-07",44.5705,44.6606,43.6376,44.3987,679400.0],["2023-02-08",44.3332,44.4396,43.4493,43.6948,565800.0],["2023-02-09",44.0304,44.0304,42.9747,43.4821,676100.0],["2023-02-10",43.5966,43.8913,43.2202,43.8831,560600.0],["2023-02-13",44.1532,44.8488,43.8995,44.4723,561700.0],["2023-02-14",44.4723,45.0861,44.1041,44.9797,676800.0],["2023-02-15",45.1271,46.371,44.6524,46.3301,699200.0],["2023-02-16",46.2565,48.0815,45.8882,47.8278,1473900.0],["2023-02-17",48.1306,50.594,47.9588,50.2176,1594400.0],["2023-02-21",50.2421,50.5449,48.2698,48.6953,859900.0],["2023-02-22",48.6953,49.1045,48.3189,48.6871,517800.0],["2023-02-23",48.7444,49.7347,48.327,48.6135,636600.0],["2023-02-24",48.5808,48.9163,47.5414,47.7869,729000.0],["2023-02-27",47.8196,48.3107,47.3777,47.5414,524100.0],["2023-02-28",47.615,47.8033,46.3383,46.4856,998100.0],["2023-03-01",46.5511,46.8948,45.5117,46.682,706500.0],["2023-03-02",46.8212,47.4595,46.3874,46.9685,526200.0],["2023-03-03",46.9357,46.9603,46.3219,46.6575,513200.0],["2023-03-06",46.5756,46.6984,45.6181,46.412,671700.0],["2023-03-07",46.5265,46.5265,45.569,46.0437,673200.0],["2023-03-08",46.0437,46.2237,45.1271,45.7245,493900.0],["2023-03-09",45.5936,46.2565,45.1271,45.7081,580100.0],["2023-03-10",45.7,46.3465,45.3562,45.8964,613700.0],["2023-03-13",45.6181,46.3219,44.5051,44.7588,724800.0],["2023-03-14",45.1598,45.6017,44.7588,45.2335,654100.0],["2023-03-15",44.8079,45.3808,44.456,44.8406,710900.0],["2023-03-16",44.6278,45.2335,44.5133,44.8815,675900.0],["2023-03-17",45.0043,45.1025,44.3987,44.5951,1534400.0],["2023-03-20",44.947,45.7491,44.7506,44.8161,823800.0],["2023-03-21",45.1516,45.4299,44.1368,44.5051,775400.0],["2023-03-22",44.4478,45.2171,44.1368,44.1368,837300.0],["2023-03-23",44.3659,44.5951,43.9895,44.0795,777000.0],["2023-03-24",44.1941,44.9798,44.055,44.5706,723900.0],["2023-03-27",44.9225,45.4708,44.9143,45.2335,770700.0],["2023-03-28",45.2335,45.6181,44.2923,44.4151,1166900.0],["2023-03-29",46.5593,49.5792,45.4626,47.435,3381400.0],["2023-03-30",47.4677,49.3582,47.4432,49.0882,1763000.0],["2023-03-31",49.4646,50.5286,49.1618,49.8329,1637700.0],["2023-04-03",50.0293,50.6677,49.5137,49.9311,939000.0],["2023-04-04",49.9393,49.9393,45.7736,46.5347,1465300.0],["2023-04-05",46.6493,46.8048,45.0943,45.3235,1233600.0],["2023-04-06",45.5035,46.3547,45.3399,45.5936,824400.0],["2023-04-10",45.79,46.7311,45.6263,46.2565,872600.0],["2023-04-11",46.5429,47.6232,46.4447,47.1076,1187700.0],["2023-04-12",47.0585,47.3204,46.412,46.723,1071300.0],["2023-04-13",46.723,46.7721,45.1025,45.8964,1220500.0],["2023-04-14",45.9291,46.3547,45.2335,45.3071,829500.0],["2023-04-17",45.5772,46.0437,45.4708,45.8636,760600.0],["2023-04-18",46.0764,46.9603,45.6918,46.7721,871500.0],["2023-04-19",47.0421,47.1158,46.1501,46.281,1101100.0],["2023-04-20",46.2401,46.6739,45.6345,45.7081,828600.0],["2023-04-21",45.659,45.8063,44.325,44.636,1088700.0],["2023-04-24",44.8079,45.0125,43.9404,44.4723,1636700.0],["2023-04-25",43.3371,43.6442,41.3242,42.433,2825500.0],["2023-04-26",42.433,42.578,41.708,42.3136,3052100.0],["2023-04-27",42.2283,42.2283,40.693,41.0427,1354700.0],["2023-04-28",41.1451,41.2133,40.3519,40.5139,1255700.0],["2023-05-01",40.5139,40.676,39.6183,39.8998,1103200.0],["2023-05-02",39.9083,39.9083,38.8763,39.5757,1427400.0],["2023-05-03",39.6439,40.7954,39.5928,40.531,1372900.0],["2023-05-04",40.386,41.5971,40.2495,41.5204,820700.0],["2023-05-05",41.8701,43.4906,41.8445,43.0045,1132400.0],["2023-05-08",43.0556,43.0556,41.4436,41.4521,698300.0],["2023-05-09",41.3668,41.3924,39.7975,39.8145,743800.0],["2023-05-10",39.8657,40.8977,39.5757,40.7016,710800.0],["2023-05-11",40.4798,40.9916,40.4116,40.8551,830100.0],["2023-05-12",40.8636,41.0086,40.0704,40.1301,490200.0],["2023-05-15",40.258,40.5822,39.6781,39.8486,610600.0],["2023-05-16",39.6866,40.0789,39.4051,39.5842,602800.0],["2023-05-17",39.7122,40.7357,39.4563,40.7271,637600.0],["2023-05-18",40.6333,41.0342,40.3774,40.9063,837500.0],["2023-05-19",41.2304,41.2901,40.7186,41.0427,718800.0],["2023-05-22",41.2048,41.3413,40.5736,41.0769,681100.0],["2023-05-23",41.3498,41.7592,40.7271,41.6142,819700.0],["2023-05-24",41.7677,41.8274,41.1792,41.2218,610100.0],["2023-05-25",41.0513,42.3477,40.9404,42.2795,497400.0],["2023-05-26",42.0918,42.5524,41.1195,41.4692,771400.0],["2023-05-30",41.3498,41.3498,40.2922,40.4969,586900.0],["2023-05-31",40.3433,40.821,40.1727,40.5566,868100.0],["2023-06-01",40.5907,40.7783,39.8572,40.1301,590400.0],["2023-06-02",40.4116,40.9319,40.3007,40.5651,540700.0],["2023-06-05",40.386,40.8551,40.0448,40.1642,584800.0],["2023-06-06",40.0192,40.1898,39.6866,40.0533,647800.0],["2023-06-07",40.0789,41.128,39.5672,40.9063,787200.0],["2023-06-08",40.838,41.5033,40.4969,41.3498,608300.0],["2023-06-09",41.4095,42.595,41.4095,42.143,782000.0],["2023-06-12",42.143,42.6292,42.0065,42.305,552800.0],["2023-06-13",42.3051,42.5098,41.4777,41.6227,821000.0],["2023-06-14",41.7933,42.4671,41.5459,42.2027,689400.0],["2023-06-15",42.3392,42.5524,42.0406,42.3648,591300.0],["2023-06-16",42.6121,42.7998,40.5992,40.7016,1531300.0],["2023-06-20",40.4457,40.5395,39.0469,39.3028,938600.0],["2023-06-21",38.936,39.0213,37.5372,38.4157,1109400.0],["2023-06-22",38.6119,38.7142,38.0745,38.4072,776600.0],["2023-06-23",38.3816,38.7057,37.8272,37.8869,758700.0],["2023-06-26",37.9807,38.8081,37.8954,38.646,667400.0],["2023-06-27",38.501,38.5948,37.6054,37.8869,722500.0],["2023-06-28",37.8016,38.1001,37.3154,38.0831,678700.0],["2023-06-29",38.211,38.8934,38.0234,38.2451,708800.0],["2023-06-30",38.4328,38.5096,37.759,38.3816,737600.0],["2023-07-03",38.5437,39.3113,38.5437,39.1578,534500.0],["2023-07-05",38.7825,38.8763,38.2622,38.5437,776100.0],["2023-07-06",38.3901,38.629,38.1087,38.1684,553900.0],["2023-07-07",37.9637,38.066,37.3837,37.6225,775000.0],["2023-07-10",37.904,38.2878,37.1193,37.4263,887400.0],["2023-07-11",37.6566,38.0319,37.2557,37.5287,790000.0],["2023-07-12",37.8869,37.9381,37.2899,37.2984,686300.0],["2023-07-13",37.4519,37.8954,37.4519,37.6737,753700.0],["2023-07-14",37.5969,37.6566,37.034,37.2984,721900.0],["2023-07-17",37.034,37.5116,36.9231,37.486,897700.0],["2023-07-18",37.5628,38.2878,37.5628,37.8954,728900.0],["2023-07-19",38.2366,38.484,37.6907,37.776,779200.0],["2023-07-20",37.8357,37.921,37.4349,37.776,671600.0],["2023-07-21",37.8954,37.9807,37.4007,37.6225,856500.0],["2023-07-24",37.7334,38.7484,37.7249,38.501,1160900.0],["2023-07-25",38.6204,38.8848,38.2281,38.4413,1026900.0],["2023-07-26",39.4307,40.5054,38.3987,38.7057,1636600.0],["2023-07-27",38.7228,39.0639,38.0319,38.3304,1185100.0],["2023-07-28",38.6801,39.4904,38.4498,39.4307,772000.0],["2023-07-31",39.4307,39.7633,39.0725,39.3966,726400.0],["2023-08-01",39.4648,39.6354,38.5948,38.9445,943300.0],["2023-08-02",38.7654,39.3625,38.6801,39.1748,854800.0],["2023-08-03",39.2175,39.9254,39.0554,39.823,752100.0],["2023-08-04",39.7667,39.9227,39.0471,39.2725,651600.0],["2023-08-07",39.2812,39.7147,39.0125,39.3766,510800.0],["2023-08-08",39.1685,39.732,38.8391,39.2552,915600.0],["2023-08-09",39.1858,39.9748,39.0645,39.8621,723300.0],["2023-08-10",40.1482,40.5816,39.8534,40.4516,970200.0],["2023-08-11",40.4429,41.3012,40.2002,40.3042,1009600.0],["2023-08-14",40.2955,40.3736,39.5933,40.1395,619600.0],["2023-08-15",40.1482,40.677,40.0355,40.3736,633400.0],["2023-08-16",40.3129,40.9631,40.2435,40.6163,570300.0],["2023-08-17",40.8851,41.2578,40.8244,40.833,547800.0],["2023-08-18",40.6076,41.3706,40.5036,41.3012,669600.0],["2023-08-21",41.3359,41.908,40.9024,41.7,699500.0],["2023-08-22",41.6306,41.726,41.0064,41.0584,733300.0],["2023-08-23",41.0584,41.2752,40.6683,40.7984,653700.0],["2023-08-24",40.8157,41.1798,40.5903,40.7463,589500.0],["2023-08-25",40.9284,40.9978,40.3909,40.7897,409500.0],["2023-08-28",40.9544,41.1365,40.9024,40.9371,469000.0],["2023-08-29",41.1711,41.5179,41.0064,41.4486,609400.0],["2023-08-30",41.5266,41.9081,41.2665,41.6913,468800.0],["2023-08-31",41.6393,41.856,41.3272,41.4312,914900.0],["2023-09-01",41.4659,41.9427,41.3185,41.3532,609300.0],["2023-09-05",41.4226,41.7173,40.7723,41.5959,743900.0],["2023-09-06",41.6566,42.0121,40.9804,41.2492,604600.0],["2023-09-07",41.4226,42.4889,41.1191,42.3935,876800.0],["2023-09-08",42.3935,43.1131,42.2288,43.0004,796700.0],["2023-09-11",43.0004,43.1218,42.1595,42.2462,644000.0],["2023-09-12",42.3068,42.3068,40.8937,41.0931,769700.0],["2023-09-13",41.2232,41.2665,40.3302,40.4256,783600.0],["2023-09-14",40.703,41.0238,40.1308,40.1655,617500.0],["2023-09-15",40.0268,40.3736,39.6453,39.9488,1325400.0],["2023-09-18",40.0961,40.833,39.8274,40.651,553200.0],["2023-09-19",40.5903,41.4746,40.5903,40.9891,524300.0],["2023-09-20",41.3966,41.3966,40.6336,40.651,347900.0],["2023-09-21",40.651,42.4195,40.6423,42.1595,655500.0],["2023-09-22",42.1074,42.4629,41.7433,41.8474,489100.0],["2023-09-25",41.7433,42.2808,41.7347,42.1681,399000.0],["2023-09-26",42.0468,43.0611,41.8734,42.7143,672900.0],["2023-09-27",42.8357,42.905,41.4052,41.8474,482800.0],["2023-09-28",41.9601,42.7403,41.9601,42.5669,566300.0],["2023-09-29",42.7056,42.8357,41.8474,41.9774,536100.0],["2023-10-02",41.9774,42.1248,40.9457,41.1972,1037700.0],["2023-10-03",40.9544,41.6133,40.8764,41.1798,1473000.0],["2023-10-04",36.7497,38.7004,36.6284,38.1802,4616600.0],["2023-10-05",38.5183,38.5963,37.712,38.2062,1337900.0],["2023-10-06",38.2756,40.0615,38.1022,39.8794,1232800.0],["2023-10-09",39.7667,41.1625,39.6973,40.4689,1074400.0],["2023-10-10",40.6336,41.2838,40.3822,41.1711,938800.0],["2023-10-11",41.3879,41.752,40.9717,41.7087,713700.0],["2023-10-12",41.7173,42.4802,41.2665,42.4716,817800.0],["2023-10-13",42.697,43.2518,42.5583,42.9657,1454300.0],["2023-10-16",43.0437,43.0698,40.7984,40.9024,1380500.0],["2023-10-17",40.833,41.0064,39.1685,39.5586,1258100.0],["2023-10-18",39.6973,40.6943,39.6193,40.3129,617700.0],["2023-10-19",40.4082,40.4863,39.836,40.1742,801900.0],["2023-10-20",40.3562,40.3562,39.5846,39.7754,1326100.0],["2023-10-23",39.8794,40.2869,38.5877,38.5877,936000.0],["2023-10-24",38.5876,39.3332,38.4056,39.0905,444300.0],["2023-10-25",39.0905,39.524,38.8911,38.8997,419700.0],["2023-10-26",38.9691,39.4979,38.9691,39.2985,486300.0],["2023-10-27",39.0991,39.5586,38.8217,39.4979,588700.0],["2023-10-30",39.8361,39.8881,39.1338,39.4979,465000.0],["2023-10-31",39.5899,39.7286,39.165,39.2864,413600.0],["2023-11-01",39.3991,41.7228,39.2257,41.4627,743600.0],["2023-11-02",41.402,43.4136,41.2112,43.1101,1174000.0],["2023-11-03",43.2315,43.3355,42.2084,42.954,872300.0],["2023-11-06",43.1361,43.1708,42.5118,42.9454,551600.0],["2023-11-07",42.9367,43.3962,42.6246,42.772,849200.0],["2023-11-08",42.6332,43.0928,41.7055,41.7662,575100.0],["2023-11-09",41.8355,42.6679,41.4887,42.1303,602200.0],["2023-11-10",42.3298,43.3095,42.3298,43.0841,639700.0],["2023-11-13",42.8847,43.4049,42.6246,42.928,582100.0],["2023-11-14",43.3442,43.9338,42.7026,43.8211,819700.0],["2023-11-15",43.7084,43.9251,43.2141,43.4569,692800.0],["2023-11-16",43.535,43.8298,42.8847,43.1708,841900.0],["2023-11-17",43.3355,43.3529,41.6535,41.9049,805600.0],["2023-11-20",41.8529,42.4425,41.35,42.1477,900400.0],["2023-11-21",42.2084,42.6939,41.3326,41.376,1077000.0],["2023-11-22",41.4887,41.6101,39.0783,41.0292,1427600.0],["2023-11-24",41.1852,41.5494,40.8558,41.5494,257000.0],["2023-11-27",41.2199,41.3326,40.5696,40.8558,955800.0],["2023-11-28",40.9685,40.9685,40.1448,40.3355,767100.0],["2023-11-29",40.4136,41.428,40.2748,41.1419,877200.0],["2023-11-30",41.1419,41.7228,40.8037,41.5494,729200.0],["2023-12-01",41.3933,42.9454,41.3933,42.7113,769100.0],["2023-12-04",42.4511,43.2922,42.191,42.9367,474200.0],["2023-12-05",42.9193,43.4396,42.5725,43.1101,529100.0],["2023-12-06",43.2055,43.7257,43.0841,43.3269,593000.0],["2023-12-07",43.3442,44.2026,42.98,44.1939,469300.0],["2023-12-08",43.7864,45.1477,43.7864,44.8269,631800.0],["2023-12-11",44.376,44.8616,43.3876,44.0292,596800.0],["2023-12-12",44.2893,44.2893,41.8095,42.3904,878700.0],["2023-12-13",42.6592,47.0899,42.4858,46.7604,2404800.0],["2023-12-14",47.2373,48.3385,46.665,47.8789,1549300.0],["2023-12-15",48.113,48.2431,46.9165,48.0697,1838300.0],["2023-12-18",47.7315,48.6072,47.5928,47.8529,687500.0],["2023-12-19",47.6882,49.4483,47.6882,49.3616,710700.0],["2023-12-20",48.5119,48.5812,47.8703,47.8789,740100.0],["2023-12-21",48.0437,48.8153,48.0437,48.6246,729600.0],["2023-12-22",48.6593,49.2315,48.5379,49.1708,468900.0],["2023-12-26",49.1708,49.4136,48.8674,49.1101,433300.0],["2023-12-27",49.1362,49.8732,48.9367,49.1448,545700.0],["2023-12-28",49.1188,50.0899,49.1188,49.9945,558000.0],["2023-12-29",50.0292,50.246,49.587,49.7604,598700.0],["2024-01-02",49.3703,49.5263,48.2171,49.1448,769000.0],["2024-01-03",48.85,48.85,47.3934,47.5668,1609500.0],["2024-01-04",46.1882,49.8125,45.9714,48.8153,2055800.0],["2024-01-05",48.9627,49.6737,47.7922,47.957,987300.0],["2024-01-08",47.9483,48.1477,47.4714,47.8963,657800.0],["2024-01-09",47.6275,47.7055,46.7864,47.2113,593900.0],["2024-01-10",47.3674,47.4367,46.8124,47.2893,432100.0],["2024-01-11",47.1419,47.3587,46.7518,47.0292,479200.0],["2024-01-12",47.298,48.0263,47.298,47.6101,403900.0],["2024-01-16",47.5494,47.6535,47.0032,47.1593,433600.0],["2024-01-17",46.8211,47.2286,46.7257,46.9252,434200.0],["2024-01-18",47.0465,47.0812,46.2835,47.0726,388000.0],["2024-01-19",47.246,47.3067,46.4656,46.9512,400300.0],["2024-01-22",46.9772,47.9049,46.8385,47.7402,627100.0],["2024-01-23",47.9049,48.6333,47.5408,47.5494,475700.0],["2024-01-24",47.6882,48.3645,47.2546,47.4194,400400.0],["2024-01-25",47.5928,48.8153,47.5928,48.7633,570300.0],["2024-01-26",49.0061,49.0061,47.9483,48.694,330700.0],["2024-01-29",48.4165,48.4859,47.5755,47.7315,742400.0],["2024-01-30",47.6151,48.4927,47.4674,48.3015,607700.0],["2024-01-31",48.0408,48.6317,47.6846,48.1538,719000.0],["2024-02-01",48.5187,48.7794,47.702,48.7446,394700.0],["2024-02-02",48.7099,49.6135,48.3797,49.4745,541800.0],["2024-02-05",49.4745,49.4745,48.4579,48.5535,410000.0],["2024-02-06",48.4058,48.9184,48.2581,48.8055,374200.0],["2024-02-07",48.5535,48.6838,47.8931,48.4492,441100.0],["2024-02-08",48.4492,48.6578,47.6151,48.2233,383600.0],["2024-02-09",48.1799,48.4579,47.7889,48.2755,317900.0],["2024-02-12",48.4232,49.0922,48.4232,48.736,468900.0],["2024-02-13",47.9453,48.5882,47.3805,47.7541,493700.0],["2024-02-14",47.9366,48.6317,47.6933,48.5622,437200.0],["2024-02-15",48.8055,49.8742,48.7099,49.6049,447800.0],["2024-02-16",49.405,50.1349,48.9879,49.8134,358000.0],["2024-02-20",49.3529,52.1941,49.2399,50.6736,611200.0],["2024-02-21",50.3695,50.6823,49.5875,49.7873,578500.0],["2024-02-22",49.6483,49.9785,48.6751,49.8829,486800.0],["2024-02-23",49.6049,50.0132,49.4832,49.8916,325800.0],["2024-02-26",49.8916,50.8647,49.4571,50.7778,456000.0],["2024-02-27",50.8995,51.1341,50.0045,50.3521,392200.0],["2024-02-28",50.1175,50.6388,49.7004,49.8742,370900.0],["2024-02-29",50.4216,50.691,49.3355,49.9524,420300.0],["2024-03-01",50.5085,50.5085,47.6846,48.484,676800.0],["2024-03-04",48.4927,49.6309,48.4927,49.2312,533900.0],["2024-03-05",49.3616,50.3087,48.7968,49.3963,478100.0],["2024-03-06",49.7526,49.9958,49.0748,49.6744,396300.0],["2024-03-07",49.9958,50.2826,49.405,49.9958,385500.0],["2024-03-08",50.2652,50.7518,49.9698,50.2565,367400.0],["2024-03-11",50.7518,51.2557,50.578,50.8213,593400.0],["2024-03-12",51.2557,52.8719,51.2123,51.5599,939400.0],["2024-03-13",51.6728,52.5678,51.4903,51.612,736200.0],["2024-03-14",51.4903,51.9074,51.2731,51.612,515500.0],["2024-03-15",51.2992,52.2115,51.2992,51.6207,3003500.0],["2024-03-18",51.638,52.8632,51.4295,52.5156,585300.0],["2024-03-19",52.1854,52.8024,51.751,52.7589,426400.0],["2024-03-20",52.9327,53.7842,52.4635,53.567,662900.0],["2024-03-21",53.7755,54.1752,53.2629,53.7321,502700.0],["2024-03-22",54.375,54.375,53.0109,53.1499,674000.0],["2024-03-25",53.1934,53.4801,51.6728,51.7858,654000.0],["2024-03-26",51.89,51.89,51.108,51.6641,609500.0],["2024-03-27",52.0551,52.1333,50.5346,50.9342,650600.0],["2024-03-28",51.0472,51.3166,50.7778,51.1341,670600.0],["2024-04-01",51.2557,51.4208,50.4824,50.8734,595400.0],["2024-04-02",50.6475,51.3948,47.7889,51.1862,2089300.0],["2024-04-03",53.6973,54.8616,52.4374,53.037,2223100.0],["2024-04-04",53.0804,54.6531,52.0986,54.5662,931200.0],["2024-04-05",54.6357,56.2692,54.3229,54.6531,1232800.0],["2024-04-08",54.74,55.9217,54.488,54.6705,629800.0],["2024-04-09",54.8703,55.1397,53.7581,54.2708,596500.0],["2024-04-10",53.9667,54.0362,52.7415,53.4453,587700.0],["2024-04-11",53.5322,53.7668,51.8292,52.9327,660500.0],["2024-04-12",52.8806,53.4714,52.3418,52.533,589600.0],["2024-04-15",52.5851,52.8806,52.142,52.42,677100.0],["2024-04-16",52.3853,53.845,52.1594,53.7842,546200.0],["2024-04-17",54.4359,54.4359,52.142,52.4461,751100.0],["2024-04-18",52.646,52.7242,51.4121,51.4556,868800.0],["2024-04-19",51.3513,52.5504,50.83,52.2115,754300.0],["2024-04-22",52.4809,52.8284,51.6728,51.8727,687300.0],["2024-04-23",51.8292,52.5678,51.5251,51.8553,719300.0],["2024-04-24",51.7597,52.003,51.0733,51.108,555600.0],["2024-04-25",50.9429,51.1254,50.1783,50.4911,583400.0],["2024-04-26",50.3955,50.5085,49.2312,49.4137,652200.0],["2024-04-29",49.4398,50.4477,49.3703,50.1001,760400.0],["2024-04-30",50.0886,50.1859,48.7624,48.9215,692400.0],["2024-05-01",49.2044,49.7084,48.78,48.8508,607000.0],["2024-05-02",49.0718,50.9463,49.0188,50.8579,630100.0],["2024-05-03",51.2734,51.521,49.7792,50.2212,546900.0],["2024-05-06",50.4688,50.9993,49.8676,50.3274,594300.0],["2024-05-07",50.5661,50.9197,50.0975,50.4688,441900.0],["2024-05-08",50.3273,50.7871,50.1594,50.7341,354300.0],["2024-05-09",50.6987,51.406,50.1682,51.3795,373600.0],["2024-05-10",51.4237,51.5387,50.513,50.6457,361800.0],["2024-05-13",50.7252,51.7509,50.5661,50.8402,474800.0],["2024-05-14",51.1673,51.8481,50.9551,51.7686,459500.0],["2024-05-15",51.6448,51.9719,51.017,51.1054,408600.0],["2024-05-16",50.9993,51.6448,50.5572,51.5387,356500.0],["2024-05-17",51.574,51.9984,51.0612,51.4414,409600.0],["2024-05-20",51.4502,52.5289,51.4149,52.5024,437200.0],["2024-05-21",52.5908,54.0497,51.406,53.9967,736600.0],["2024-05-22",53.9967,54.368,52.7765,52.8915,661700.0],["2024-05-23",52.8296,53.6695,52.4317,52.7942,628500.0],["2024-05-24",52.9799,53.3954,52.4671,53.3601,386000.0],["2024-05-28",53.3601,54.2177,53.1037,53.5192,732400.0],["2024-05-29",52.9976,54.1735,52.6085,53.5546,818700.0],["2024-05-30",53.6607,54.5183,53.1213,53.1567,1678600.0],["2024-05-31",53.254,54.651,53.254,54.5272,602400.0],["2024-06-03",54.6952,54.819,53.6961,54.0409,612900.0],["2024-06-04",53.6076,54.3238,53.4308,53.7668,591600.0],["2024-06-05",53.7049,53.7049,51.2469,51.353,517600.0],["2024-06-06",51.1231,52.3344,51.0082,51.8835,494000.0],["2024-06-07",51.6978,51.8128,51.017,51.3795,265800.0],["2024-06-10",50.9905,51.4856,50.7783,51.2557,471800.0],["2024-06-11",50.9728,51.9984,50.9021,51.7862,329400.0],["2024-06-12",52.3079,52.4759,51.5652,51.7774,255100.0],["2024-06-13",51.6978,52.2991,51.5387,52.025,306900.0],["2024-06-14",51.7686,52.0603,51.3972,51.8393,331000.0],["2024-06-17",51.8923,52.7323,51.4768,51.8923,528600.0],["2024-06-18",51.8216,52.5466,51.7067,52.1045,549400.0],["2024-06-20",51.8658,52.803,51.3176,51.4326,511300.0],["2024-06-21",51.3707,51.91,50.8932,51.521,2373100.0],["2024-06-24",51.8039,54.0144,51.8039,53.8198,546500.0],["2024-06-25",54.0851,54.4388,53.4839,53.758,532400.0],["2024-06-26",53.2274,54.1735,53.0506,53.5811,553500.0],["2024-06-27",53.7137,54.3857,53.1832,53.475,411600.0],["2024-06-28",53.7491,54.2885,53.6872,54.032,1998000.0],["2024-07-01",54.3504,55.6059,54.1028,55.5086,508400.0],["2024-07-02",55.4202,55.5351,54.4565,54.6598,358100.0],["2024-07-03",54.6068,55.2611,54.5272,54.9604,163500.0],["2024-07-05",54.8455,55.3406,54.5891,55.1196,334800.0],["2024-07-08",55.3318,55.6766,55.1284,55.5882,306900.0],["2024-07-09",55.3318,55.8623,55.1373,55.2611,457600.0],["2024-07-10",55.5086,56.1364,55.3848,55.712,305300.0],["2024-07-11",56.0391,56.1275,55.3406,55.8711,371600.0],["2024-07-12",56.1187,56.2602,55.4821,55.8269,410200.0],["2024-07-15",56.0214,56.2513,55.429,55.4733,375200.0],["2024-07-16",55.8004,57.3212,55.7916,56.8703,427400.0],["2024-07-17",57.3566,60.4512,57.3566,58.0108,986600.0],["2024-07-18",57.9932,58.9039,57.781,57.8252,526600.0],["2024-07-19",58.0993,58.2496,57.4715,57.6483,422100.0],["2024-07-22",57.4361,57.6483,56.0303,57.0206,534300.0],["2024-07-23",56.5873,57.7191,56.5873,57.3212,541300.0],["2024-07-24",56.6934,61.3972,56.2071,59.1161,1187700.0],["2024-07-25",59.1161,63.4662,59.1161,62.8208,852700.0],["2024-07-26",62.9622,63.4308,62.1399,62.6262,656500.0],["2024-07-29",62.5113,62.6263,61.0436,62.3875,586700.0],["2024-07-30",62.0692,63.979,61.4945,63.4662,497400.0],["2024-07-31",63.59,63.7049,62.5997,63.2805,382800.0],["2024-08-01",63.7668,64.2797,63.033,63.7934,572500.0],["2024-08-02",62.9976,63.9702,62.3256,62.5997,500300.0],["2024-08-05",61.2321,61.6432,60.2488,61.4645,501800.0],["2024-08-06",61.5628,62.269,61.0175,61.8488,629600.0],["2024-08-07",62.3226,62.707,61.9561,62.4478,371800.0],["2024-08-08",62.4835,62.85,61.965,62.564,307300.0],["2024-08-09",62.8321,62.9126,61.8489,62.859,321400.0],["2024-08-12",62.7606,62.8411,61.7773,62.2153,300100.0],["2024-08-13",62.4567,62.7428,62.117,62.7159,296700.0],["2024-08-14",63.0199,63.3774,62.3494,62.8143,303600.0],["2024-08-15",63.4668,63.878,62.9483,63.0199,321500.0],["2024-08-16",63.1003,63.2523,62.6444,63.2344,338400.0],["2024-08-19",63.2254,64.3965,63.0914,64.1551,506200.0],["2024-08-20",64.1372,64.5484,63.2702,64.2177,386300.0],["2024-08-21",64.1819,64.3518,63.6992,64.2624,329900.0],["2024-08-22",63.8601,64.459,63.0914,64.4143,348900.0],["2024-08-23",64.6825,64.8076,63.5026,63.8691,334500.0],["2024-08-26",64.1372,64.5306,63.6813,63.8065,297000.0],["2024-08-27",63.735,64.3339,63.1986,63.726,515900.0],["2024-08-28",63.2702,64.0121,63.2702,63.8601,296700.0],["2024-08-29",64.0031,64.4054,63.6367,64.2177,211700.0],["2024-08-30",64.4054,64.5127,63.583,64.3965,302100.0],["2024-09-03",64.1819,64.9239,63.3595,63.5294,454200.0],["2024-09-04",63.6188,64.0657,61.4913,61.6254,502500.0],["2024-09-05",61.8042,62.1349,61.1337,61.4734,645500.0],["2024-09-06",61.6611,62.1528,60.9818,61.6879,693800.0],["2024-09-09",61.4555,62.2869,61.0801,61.1874,444900.0],["2024-09-10",61.4734,61.974,61.1963,61.9382,506600.0],["2024-09-11",61.6164,61.9472,61.2768,61.7148,444700.0],["2024-09-12",61.9919,62.5193,61.5986,61.9919,352000.0],["2024-09-13",62.3673,62.7428,61.5092,62.0187,621100.0],["2024-09-16",62.3762,62.9394,61.8935,62.6712,353000.0],["2024-09-17",62.9573,64.9417,62.8947,63.4221,500300.0],["2024-09-18",63.4221,65.5853,63.4221,63.7529,510600.0],["2024-09-19",64.1462,65.9161,63.9138,65.8714,509500.0],["2024-09-20",65.8535,67.1497,65.5585,66.801,1263900.0],["2024-09-23",66.6133,67.4625,66.0681,66.6938,381400.0],["2024-09-24",66.4256,67.6145,65.2635,66.953,609300.0],["2024-09-25",67.0603,67.0603,65.1384,65.3797,770200.0],["2024-09-26",65.3261,65.9876,64.7898,65.4781,1083300.0],["2024-09-27",65.5764,66.7564,65.5764,66.7295,455400.0],["2024-09-30",66.8457,67.4536,66.1574,66.8994,591000.0],["2024-10-01",67.3195,68.9285,66.5955,68.6872,1174000.0],["2024-10-02",68.1151,68.8749,66.1485,67.4089,1048500.0],["2024-10-03",67.7307,71.2884,67.5877,71.1722,1146300.0],["2024-10-04",71.4493,75.6864,71.0113,75.597,1019500.0],["2024-10-07",75.74,78.2072,74.6405,77.3133,989700.0],["2024-10-08",77.4027,78.5737,76.2853,78.1267,1138900.0],["2024-10-09",78.2966,81.0766,78.1267,80.3615,864000.0],["2024-10-10",80.7012,81.0498,79.4497,80.0039,693400.0],["2024-10-11",80.4062,81.0945,79.7358,80.8531,577100.0],["2024-10-14",80.576,81.2107,80.1917,80.9515,497600.0],["2024-10-15",80.3079,83.1773,79.4497,82.4353,665600.0],["2024-10-16",82.5247,84.974,81.89,84.1695,510700.0],["2024-10-17",84.1874,84.5181,83.4633,84.384,455700.0],["2024-10-18",84.3125,84.7058,82.8018,82.918,451500.0],["2024-10-21",83.1147,83.4097,81.2107,81.4878,598800.0],["2024-10-22",81.1302,81.309,78.4664,79.1637,776500.0],["2024-10-23",79.2084,80.1201,77.6351,79.0743,843400.0],["2024-10-24",78.8598,81.1839,78.7078,80.6029,568800.0],["2024-10-25",80.8084,80.9425,79.7805,79.9414,322600.0],["2024-10-28",80.4151,81.2643,80.1023,80.5939,445700.0],["2024-10-29",80.2721,81.2375,79.7715,80.6296,405200.0],["2024-10-30",80.8277,81.1893,80.0682,80.466,315600.0],["2024-10-31",80.6468,81.56,79.2907,79.363,327800.0],["2024-11-01",79.6433,79.9687,77.8893,78.7572,434800.0],["2024-11-04",78.7572,80.0049,78.4498,78.9381,406800.0],["2024-11-05",79.0918,80.3666,78.712,80.2038,367400.0],["2024-11-06",82.2742,83.8564,81.352,82.012,659400.0],["2024-11-07",81.8041,82.2381,79.4263,80.8005,439800.0],["2024-11-08",81.1079,82.9794,80.9723,82.229,636300.0],["2024-11-11",82.663,83.9016,82.1115,82.3014,338700.0],["2024-11-12",82.3556,84.2362,82.0482,83.9559,451900.0],["2024-11-13",84.0282,84.191,82.4551,82.5364,379300.0],["2024-11-14",82.5364,83.1964,80.6016,81.7679,363100.0],["2024-11-15",81.7679,83.0699,80.4751,81.7589,407800.0],["2024-11-18",82.446,85.8545,82.446,84.9595,594300.0],["2024-11-19",84.5526,86.8129,84.0915,86.0173,487000.0],["2024-11-20",85.6104,86.7948,85.1674,85.6918,380000.0],["2024-11-21",85.8455,87.2469,85.0499,86.5959,263800.0],["2024-11-22",86.8219,87.3644,85.9359,86.7586,380000.0],["2024-11-25",88.6211,90.0767,86.6773,87.2378,707300.0],["2024-11-26",87.2197,88.2052,86.4693,87.3553,504800.0],["2024-11-27",87.6989,89.037,87.5181,87.8345,339500.0],["2024-11-29",88.6392,89.4167,87.6989,88.2504,173700.0],["2024-12-02",88.4403,89.0551,87.3734,88.7296,432500.0],["2024-12-03",89.5071,91.1978,88.3408,89.1817,348800.0],["2024-12-04",89.0912,89.2269,87.0932,87.9249,496800.0],["2024-12-05",87.9973,88.811,86.4332,87.9702,382100.0],["2024-12-06",88.2956,90.0586,87.4096,89.706,447800.0],["2024-12-09",89.9682,92.2195,89.9682,92.0296,579100.0],["2024-12-10",92.0387,95.194,91.7222,94.2085,566800.0],["2024-12-11",94.6968,95.8179,93.1778,95.6189,629400.0],["2024-12-12",95.5466,96.5502,94.8866,95.7365,593900.0],["2024-12-13",95.9987,97.8431,95.8721,97.7526,592200.0],["2024-12-16",98.3132,103.1231,98.3132,101.4776,800500.0],["2024-12-17",100.7091,100.8538,95.845,96.4326,762000.0],["2024-12-18",95.9444,97.3096,93.2773,93.6028,606200.0],["2024-12-19",94.0187,95.411,92.8795,94.3622,1051900.0],["2024-12-20",93.1507,95.203,92.4817,93.0241,1905200.0],["2024-12-23",93.1055,93.1778,89.0099,90.9447,638700.0],["2024-12-24",90.6463,92.9337,90.6282,92.8976,205400.0],["2024-12-26",92.4726,92.9247,91.243,92.2828,603400.0],["2024-12-27",91.6951,92.0748,89.2449,91.4419,413100.0],["2024-12-30",91.7041,93.657,91.5504,92.2466,449000.0],["2024-12-31",92.8795,94.4346,92.3461,93.0513,356700.0],["2025-01-02",92.9428,95.6551,92.7167,95.5014,412500.0],["2025-01-03",95.4652,97.4272,94.9861,97.2283,413600.0],["2025-01-06",97.2283,97.7888,93.6661,94.7058,587000.0],["2025-01-07",94.7148,95.9535,93.6028,93.7384,967800.0],["2025-01-08",99.2535,101.7398,93.6028,94.6877,1826100.0],["2025-01-10",95.2844,96.2428,91.7313,92.1562,1041500.0],["2025-01-13",92.5992,97.2915,92.4093,96.74,1168100.0],["2025-01-14",97.9154,100.0853,97.0474,99.4253,854500.0],["2025-01-15",100.6006,102.3908,98.4307,101.7217,944700.0],["2025-01-16",101.2968,102.7976,100.3836,101.1792,654500.0],["2025-01-17",101.4143,103.4305,101.1702,102.7343,583800.0],["2025-01-21",103.6565,105.2477,101.0888,103.2768,574900.0],["2025-01-22",103.096,103.7469,101.1612,101.2877,442900.0],["2025-01-23",101.0436,103.2225,99.5247,99.8864,568300.0],["2025-01-24",99.4524,100.0039,94.8414,96.4688,919600.0],["2025-01-27",96.1885,99.6784,96.1885,98.8918,695000.0],["2025-01-28",99.1902,101.9748,99.1902,100.5463,686600.0],["2025-01-29",101.022,103.3404,100.6921,102.983,704900.0],["2025-01-30",103.3037,106.6302,102.2682,106.117,604400.0],["2025-01-31",104.1743,104.1743,94.2957,98.8776,1947400.0],["2025-02-03",98.0529,99.9864,96.5225,97.778,960600.0],["2025-02-04",97.8238,100.188,97.3106,98.6394,1078400.0],["2025-02-05",98.3278,98.8501,96.9624,97.8513,871000.0],["2025-02-06",98.5935,100.8753,98.5569,99.6749,545900.0],["2025-02-07",99.9956,101.2602,98.3828,99.2442,703300.0],["2025-02-10",100.463,101.1136,97.6405,100.2614,594600.0],["2025-02-11",100.5638,104.605,100.5638,104.4492,725800.0],["2025-02-12",103.1846,106.2453,97.1548,97.274,1267300.0],["2025-02-13",97.7321,100.1881,95.4412,99.5191,1012300.0],["2025-02-14",99.0701,99.8123,86.1399,87.1479,2081500.0],["2025-02-18",87.3587,88.0735,80.7516,83.3541,2347300.0],["2025-02-19",83.345,85.1594,81.7046,84.3438,1142100.0],["2025-02-20",83.574,84.2613,81.2189,82.5752,985600.0],["2025-02-21",83.3541,83.9773,80.9624,83.4274,950100.0],["2025-02-24",83.6382,84.6279,81.7413,81.8696,756700.0],["2025-02-25",81.8696,82.676,79.5053,80.7058,1075700.0],["2025-02-26",82.731,86.5156,79.4595,80.5408,1669800.0],["2025-02-27",80.5683,82.3461,79.5236,81.3564,958000.0],["2025-02-28",82.1078,83.5282,81.8238,82.8318,1191500.0],["2025-03-03",82.8959,83.8398,81.4664,82.8959,780200.0],["2025-03-04",82.0528,82.4835,80.3301,81.1365,973000.0],["2025-03-05",80.5591,81.2648,76.9853,77.1502,1020600.0],["2025-03-06",76.4263,76.9486,74.6576,75.739,1692800.0],["2025-03-07",75.9314,80.5317,75.6565,79.8902,1149600.0],["2025-03-10",78.8363,81.7779,78.8363,80.0643,1018500.0],["2025-03-11",79.4228,81.7413,78.2315,80.3026,640800.0],["2025-03-12",81.0357,81.0998,76.6095,79.2304,1241500.0],["2025-03-13",79.2304,79.2304,72.8982,74.1078,1125200.0],["2025-03-14",74.1078,76.0872,73.3747,76.0872,800900.0],["2025-03-17",77.4435,84.6462,77.4435,84.0322,1685700.0],["2025-03-18",84.2613,84.2613,79.991,80.6141,1070800.0],["2025-03-19",80.2842,82.2086,79.7436,81.9154,982300.0],["2025-03-20",82.0162,82.0162,79.8535,81.3014,878200.0],["2025-03-21",80.8341,81.8421,79.6153,81.7413,1669100.0],["2025-03-24",82.4744,85.4984,81.9795,85.4068,766500.0],["2025-03-25",85.1594,86.2774,83.849,86.1674,914100.0],["2025-03-26",86.0116,86.1399,84.4813,85.0403,751600.0],["2025-03-27",84.912,85.9933,84.1972,84.4996,556400.0],["2025-03-28",84.692,85.3518,82.8134,83.3999,544200.0],["2025-03-31",82.0162,84.5729,81.8971,83.2991,769900.0],["2025-04-01",83.4274,84.9028,81.5763,83.7573,955000.0],["2025-04-02",82.5385,85.6634,82.5385,85.2968,713700.0],["2025-04-03",83.1433,85.9108,82.7126,85.196,833300.0],["2025-04-04",83.1708,87.432,82.7035,84.5729,1222400.0],["2025-04-07",81.164,86.6714,80.1743,85.6359,1515600.0],["2025-04-08",86.7631,86.7814,81.9612,82.7768,2090800.0],["2025-04-09",77.0036,87.6153,76.1605,84.8386,2818300.0],["2025-04-10",84.7653,87.3404,83.2441,86.7631,1490500.0],["2025-04-11",88.6141,91.5557,86.763,90.7127,1275100.0],["2025-04-14",91.9589,92.2522,89.2006,90.4927,1035900.0],["2025-04-15",91.5007,91.5007,87.4778,88.4767,622000.0],["2025-04-16",85.6817,85.975,83.4824,84.7654,3306700.0],["2025-04-17",85.2418,85.5351,83.4549,83.8398,1949000.0],["2025-04-21",83.5191,84.2247,81.8329,82.6302,1130200.0],["2025-04-22",83.5007,86.2774,82.9417,85.3152,1240000.0],["2025-04-23",85.7734,86.5981,84.692,85.4985,1363800.0],["2025-04-24",85.2327,86.0574,84.0964,84.9303,844600.0],["2025-04-25",85.2327,87.1754,83.7298,86.8822,775300.0],["2025-04-28",88.1835,88.3392,85.8833,87.5145,982600.0],["2025-04-29",87.3495,88.999,86.0391,88.7424,936900.0],["2025-04-30",87.9404,89.86,86.0493,88.7291,1209200.0],["2025-05-01",88.2255,89.1378,86.0493,87.8834,998300.0],["2025-05-02",88.0829,89.3278,87.6078,88.292,748700.0],["2025-05-05",87.9024,88.8147,86.876,88.1875,909400.0],["2025-05-06",88.425,92.2262,88.235,92.0552,1433100.0],["2025-05-07",92.1692,92.6444,90.7533,90.8008,673100.0],["2025-05-08",90.8008,92.1217,85.8783,86.2204,1290700.0],["2025-05-09",86.4769,87.2942,85.5932,86.6955,574700.0],["2025-05-12",87.4272,88.8622,87.1611,88.0639,831500.0],["2025-05-13",88.7766,90.6107,88.3395,89.2803,774900.0],["2025-05-14",89.746,90.1926,88.7291,89.6129,773800.0],["2025-05-15",89.6129,92.6348,89.4038,92.1882,1145600.0],["2025-05-16",92.4828,95.0296,92.4638,94.6875,849100.0],["2025-05-19",94.2884,95.5428,92.0362,92.3403,990000.0],["2025-05-20",92.5208,92.7964,91.3614,91.5705,752600.0],["2025-05-21",91.333,93.0435,91.0859,91.9601,698000.0],["2025-05-22",92.0267,92.3498,89.6319,90.2876,584400.0],["2025-05-23",90.2876,91.2759,89.7269,90.3731,496400.0],["2025-05-27",91.3995,91.8651,90.5917,90.7723,549900.0],["2025-05-28",90.6297,90.6867,88.406,88.8052,489600.0],["2025-05-29",88.7671,89.6319,87.8264,89.3943,555000.0],["2025-05-30",89.746,91.8176,89.746,91.1619,861000.0],["2025-06-02",90.7628,92.1122,90.1736,92.0932,681900.0],["2025-06-03",92.1597,92.3973,89.86,92.3593,822200.0],["2025-06-04",92.2832,92.2832,90.3636,90.6582,521000.0],["2025-06-05",90.3731,91.2189,89.7935,90.9148,523600.0],["2025-06-06",91.3805,93.2525,91.371,93.2525,493900.0],["2025-06-09",93.8227,93.8227,91.542,92.7014,501300.0],["2025-06-10",92.5208,93.5566,90.9813,91.3234,704500.0],["2025-06-11",91.58,92.2832,87.4842,88.0544,864600.0],["2025-06-12",87.9499,90.2591,87.1421,90.1166,543900.0],["2025-06-13",90.2781,92.4448,90.0881,91.5895,642300.0],["2025-06-16",92.3688,96.1509,92.3117,95.2292,884400.0],["2025-06-17",94.3739,95.8754,93.8607,95.6093,613600.0],["2025-06-18",95.4952,98.4032,95.3527,97.947,783600.0],["2025-06-20",98.8878,99.2964,96.7021,97.0252,1419800.0],["2025-06-23",96.3695,97.5384,94.811,96.5026,741000.0],["2025-06-24",96.322,97.1773,95.0961,96.7971,801600.0],["2025-06-25",97.1868,97.1868,92.4448,94.4024,751100.0],["2025-06-26",94.4404,95.7423,93.205,93.6802,559200.0],["2025-06-27",93.6042,94.8015,92.1787,94.2314,1849400.0],["2025-06-30",94.5545,95.4097,93.1765,94.678,924100.0],["2025-07-01",94.4404,98.004,93.9368,96.8161,881700.0],["2025-07-02",96.8542,98.2606,95.8278,98.042,907000.0],["2025-07-03",97.909,98.3556,96.303,97.7855,433100.0],["2025-07-07",97.5764,97.6904,94.3264,96.1319,739900.0],["2025-07-08",96.3885,97.795,95.5428,97.2818,555300.0],["2025-07-09",97.2818,97.3008,94.9821,96.5596,519500.0],["2025-07-10",96.5596,97.5004,95.7043,95.7328,507200.0],["2025-07-11",96.1224,96.8542,93.4236,95.5237,701500.0],["2025-07-14",96.303,97.6524,95.5238,96.9112,443200.0],["2025-07-15",97.5479,100.5603,97.4719,97.6714,896400.0],["2025-07-16",98.5552,100.0662,98.1751,99.2964,775200.0],["2025-07-17",99.401,101.6247,98.6597,101.5011,1111300.0],["2025-07-18",101.5866,102.3944,99.9711,100.6744,713000.0],["2025-07-21",100.9879,103.8483,100.7029,100.8929,878600.0],["2025-07-22",100.7219,101.7102,99.0113,99.5055,1078900.0],["2025-07-23",107.5545,120.1174,107.3834,113.2373,3855400.0],["2025-07-24",113.2468,113.2468,100.2277,100.6173,1658800.0],["2025-07-25",101.4156,102.1853,97.6334,99.7051,1320000.0],["2025-07-28",99.7811,101.7957,98.1846,99.1729,1121800.0],["2025-07-29",99.1729,102.9931,99.0208,102.7745,1112800.0],["2025-07-30",103.5918,106.5947,103.1641,105.6349,1475900.0],["2025-07-31",105.9105,106.6707,104.6466,105.6159,857200.0],["2025-08-01",104.6371,104.9507,101.0925,102.5179,926800.0],["2025-08-04",103.0464,104.1248,99.0924,100.6565,1295800.0],["2025-08-05",100.6954,103.2601,100.676,102.0361,864500.0],["2025-08-06",102.0166,102.2401,100.472,101.4726,694500.0],["2025-08-07",101.22,103.0173,100.7926,102.7453,572500.0],["2025-08-08",102.9104,105.4557,102.9104,104.6688,723800.0],["2025-08-11",104.5522,105.8929,103.2213,104.4648,749700.0],["2025-08-12",104.0859,104.8534,102.8424,104.7563,455200.0],["2025-08-13",104.7757,106.9615,103.8333,106.5244,1052300.0],["2025-08-14",105.3003,105.9026,103.4642,104.9117,489900.0],["2025-08-15",105.2711,107.933,105.2129,107.4959,1086100.0],["2025-08-18",107.8359,109.6623,105.6015,105.7958,832400.0],["2025-08-19",105.6986,107.4862,105.6403,106.9227,558600.0],["2025-08-20",107.9233,111.003,107.7096,110.9447,802900.0],["2025-08-21",110.08,111.139,108.7782,110.0218,700800.0],["2025-08-22",110.5755,113.3054,110.2258,112.7322,740600.0],["2025-08-25",113.0237,114.102,111.2944,112.1396,585300.0],["2025-08-26",111.1973,112.5768,109.944,111.7122,676200.0],["2025-08-27",111.683,113.6551,111.3236,113.4706,493500.0],["2025-08-28",113.4123,113.4123,111.5859,112.1105,470900.0],["2025-08-29",112.5671,113.286,111.9939,112.3436,544400.0],["2025-09-02",112.3436,113.2568,111.819,112.7031,768000.0],["2025-09-03",112.7419,113.1208,106.7867,107.4473,922300.0],["2025-09-04",107.9525,110.1189,107.2627,109.8469,678300.0],["2025-09-05",110.2646,112.1979,110.2161,110.5852,720500.0],["2025-09-08",110.9252,111.9939,108.2634,108.3605,598200.0],["2025-09-09",107.8456,108.9337,105.514,105.582,699500.0],["2025-09-10",104.9505,106.4078,103.2893,106.3786,749600.0],["2025-09-11",106.777,108.5742,106.2426,107.8456,419800.0],["2025-09-12",107.1073,108.4382,106.7672,107.4861,417200.0],["2025-09-15",107.4084,107.7096,105.2906,105.3974,494400.0],["2025-09-16",105.4169,105.7083,98.7038,100.0737,1229700.0],["2025-09-17",99.9376,101.424,99.0342,100.5691,831300.0],["2025-09-18",100.0736,102.2789,99.5685,101.492,767900.0],["2025-09-19",101.8223,101.8223,96.6637,97.1495,1892100.0],["2025-09-22",97.1009,97.334,95.1093,96.6346,1492400.0],["2025-09-23",96.5471,96.8774,93.8172,94.0892,861800.0],["2025-09-24",94.235,95.7408,93.4966,94.4487,880200.0],["2025-09-25",94.5361,95.051,91.8062,94.711,1482500.0],["2025-09-26",97.4895,98.9564,95.255,95.6242,1582800.0],["2025-09-29",95.6339,95.6339,92.4183,93.3801,1384200.0],["2025-09-30",93.5646,93.8367,91.0776,91.4176,1613000.0],["2025-10-01",84.52,91.6702,84.1703,90.3101,2323200.0],["2025-10-02",89.4358,91.0096,87.3762,89.941,1736100.0],["2025-10-03",90.1353,92.0977,89.6398,89.9215,1813200.0],["2025-10-06",89.8632,91.4371,89.3775,90.1255,1480400.0],["2025-10-07",91.9034,91.9034,89.6204,90.2227,1226900.0],["2025-10-08",90.3587,90.4656,88.882,89.4941,1476800.0],["2025-10-09",89.4941,90.485,88.8918,88.9403,842100.0],["2025-10-10",89.7272,92.0685,88.8918,91.7382,1280000.0],["2025-10-13",91.8451,92.836,89.3192,89.4066,1240700.0],["2025-10-14",89.2415,91.3496,89.1832,90.6016,801200.0],["2025-10-15",91.0582,91.8451,89.7078,90.3976,756200.0],["2025-10-16",90.3976,90.8056,89.1832,89.2415,969100.0],["2025-10-17",89.6592,92.0102,89.6592,91.8645,669700.0],["2025-10-20",92.5446,92.8457,88.5226,88.6489,1030600.0],["2025-10-21",87.6094,89.2415,86.5796,87.6774,1003200.0],["2025-10-22",87.6774,88.8723,86.9779,88.5517,824300.0],["2025-10-23",88.4837,88.4837,85.1806,86.803,958700.0],["2025-10-24",87.4248,88.5906,87.2694,87.4442,645000.0],["2025-10-27",87.9203,88.5031,87.1916,87.9105,844400.0],["2025-10-28",87.8231,88.0077,85.6567,85.6858,996200.0],["2025-10-29",85.0256,86.5454,84.4335,85.973,1107900.0],["2025-10-30",84.6802,87.0388,84.1276,85.7263,1021600.0],["2025-10-31",85.8447,86.9796,85.1144,86.644,811800.0],["2025-11-03",86.644,88.0256,85.9631,87.2953,830000.0],["2025-11-04",88.0256,89.1111,86.6539,87.6802,1118400.0],["2025-11-05",87.7888,88.8151,87.2164,87.394,658200.0],["2025-11-06",87.1967,88.0651,86.2493,86.7921,618200.0],["2025-11-07",86.9894,87.6111,86.1704,87.5519,770100.0],["2025-11-10",87.9467,88.3217,86.9401,87.5026,561300.0],["2025-11-11",87.5026,89.1802,87.5026,88.746,642200.0],["2025-11-12",89.5453,90.6506,89.121,89.7427,891300.0],["2025-11-13",89.9795,91.1045,89.644,90.3644,676000.0],["2025-11-14",90.6111,90.7789,88.5684,89.2789,575700.0],["2025-11-17",89.3085,89.3776,86.4861,86.8513,761200.0],["2025-11-18",86.7131,87.2263,86.0322,86.8019,644800.0],["2025-11-19",86.8611,86.8611,85.6177,86.5059,724500.0],["2025-11-20",86.4664,87.3743,84.2066,84.4829,945100.0],["2025-11-21",84.4829,86.5256,83.9006,85.2329,796200.0],["2025-11-24",85.075,85.4105,83.2789,83.8217,978400.0],["2025-11-25",84.2362,85.1835,82.6868,82.746,843900.0],["2025-11-26",82.9138,83.7033,81.7296,81.8974,901700.0],["2025-11-28",82.1046,82.6375,81.3151,82.223,460800.0],["2025-12-01",82.302,82.8645,81.6112,82.5289,900300.0],["2025-12-02",82.7164,82.8053,79.8448,80.4369,1204100.0],["2025-12-03",80.5355,82.3414,80.5355,81.5816,963500.0],["2025-12-04",82.1046,85.1638,82.1046,84.0881,1218600.0],["2025-12-05",84.4237,85.5289,83.1704,83.5947,773000.0],["2025-12-08",83.4862,84.7394,81.996,84.1868,936500.0],["2025-12-09",84.7592,85.7361,84.621,85.144,671700.0],["2025-12-10",85.2526,85.6967,83.427,84.8283,1051300.0],["2025-12-11",85.9927,87.6802,85.9532,86.4269,1085600.0],["2025-12-12",86.8217,87.0881,85.4796,85.746,870200.0],["2025-12-15",86.8513,88.5782,86.8414,86.8611,1330100.0],["2025-12-16",86.9894,87.3348,84.8381,85.0158,1103000.0],["2025-12-17",85.1638,86.7427,84.7493,86.5355,917100.0],["2025-12-18",86.2394,86.8907,84.4138,84.9368,772400.0],["2025-12-19",84.4335,86.2197,84.0783,84.5717,1514200.0],["2025-12-22",84.3743,84.5125,82.1145,82.2526,1153900.0],["2025-12-23",82.3908,82.4006,80.7329,81.3447,943000.0],["2025-12-24",81.3447,81.9763,81.1178,81.7493,390200.0],["2025-12-26",81.7592,81.7592,80.7329,80.9007,711700.0],["2025-12-29",81.0684,81.473,80.2592,80.9994,1052000.0],["2025-12-30",80.427,80.5947,78.1967,79.4599,1653000.0],["2025-12-31",79.5388,79.5388,78.3546,78.5224,889000.0],["2026-01-02",78.927,79.154,77.2987,77.4369,979000.0],["2026-01-05",77.4961,78.6211,77.2494,78.029,1405200.0],["2026-01-06",78.779,79.2329,76.2921,78.0388,1882100.0],["2026-01-07",80.7526,81.5717,73.756,76.7856,3148000.0],["2026-01-08",76.2231,76.5685,74.4566,74.4665,2026900.0],["2026-01-09",74.052,74.4566,71.5652,72.7198,2502300.0],["2026-01-12",72.927,74.4073,72.5323,72.8876,1746800.0],["2026-01-13",73.0257,73.3612,71.21,71.4863,1522800.0],["2026-01-14",71.4961,72.7889,70.9731,72.7001,1933300.0],["2026-01-15",71.9402,76.1441,71.8909,76.1046,2094900.0],["2026-01-16",75.552,76.9632,74.7626,76.8941,1822800.0],["2026-01-20",76.9237,76.9533,74.7231,76.4204,1675100.0],["2026-01-21",76.2625,78.552,75.5619,78.4533,1466900.0],["2026-01-22",78.3053,80.9697,78.2165,80.4961,1848100.0],["2026-01-23",80.8612,81.7099,79.1441,79.4401,1310200.0],["2026-01-26",79.2921,81.325,78.7987,81.2855,1116200.0],["2026-01-27",81.1375,82.5783,79.598,82.3908,1735000.0],["2026-01-28",82.6187,82.9074,80.7872,81.0261,1644000.0],["2026-01-29",81.6134,84.4901,81.6034,82.121,1331100.0],["2026-01-30",81.8324,83.2458,81.6631,83.1463,1446200.0],["2026-02-02",82.8974,84.3806,82.8178,83.5246,1083200.0],["2026-02-03",83.4051,85.6348,83.3255,84.8186,1132100.0],["2026-02-04",85.4258,89.069,85.167,86.2719,1327700.0],["2026-02-05",86.3515,86.6004,83.5146,83.8928,1065500.0],["2026-02-06",84.0123,84.5498,81.902,82.1509,1157200.0],["2026-02-09",82.131,82.569,80.618,82.1111,1003800.0],["2026-02-10",81.9219,83.4847,81.1356,81.255,1274900.0],["2026-02-11",81.6134,83.1961,80.4786,82.7979,1057800.0],["2026-02-12",82.8079,83.1164,80.7374,82.8278,1311500.0],["2026-02-13",83.1164,84.6095,81.6233,83.0567,885000.0],["2026-02-17",83.4151,83.7634,79.6524,80.8569,770200.0],["2026-02-18",81.0559,82.6088,80.5383,81.8622,921800.0],["2026-02-19",81.8622,83.7634,81.4939,83.1961,933300.0],["2026-02-20",83.7634,83.7634,82.1011,83.425,725800.0],["2026-02-23",82.9572,85.366,82.7382,83.7435,759700.0],["2026-02-24",83.5345,84.5896,83.0667,84.4901,630800.0],["2026-02-25",84.7389,85.0575,82.2803,84.0422,867700.0],["2026-02-26",83.6141,84.6294,82.8377,83.4648,712900.0],["2026-02-27",83.1065,86.7795,83.0069,86.7098,953700.0],["2026-03-02",85.6049,87.327,84.6095,87.0981,714400.0],["2026-03-03",87.317,89.0391,85.8638,87.5858,952400.0],["2026-03-04",87.5958,88.2129,84.1616,88.0935,860500.0],["2026-03-05",88.4319,88.9495,86.1026,88.9396,1010600.0],["2026-03-06",88.3622,89.8354,88.0935,89.4273,793500.0],["2026-03-09",88.2826,88.5812,86.1026,87.3967,669700.0],["2026-03-10",87.4564,88.203,86.5207,86.7198,436500.0],["2026-03-11",86.7795,89.1984,86.252,87.7749,834200.0],["2026-03-12",87.7749,90.0942,87.5759,88.7305,899900.0],["2026-03-13",89.2581,89.9449,87.3768,87.4464,569300.0],["2026-03-16",87.4365,88.3921,86.6203,87.3668,889700.0],["2026-03-17",87.3469,88.3423,84.6991,86.2221,1076000.0],["2026-03-18",86.2221,86.2221,83.1961,83.3255,867900.0],["2026-03-19",83.0467,83.6241,80.8071,80.8867,980200.0],["2026-03-20",80.6478,80.8768,77.2634,77.9901,2602000.0],["2026-03-23",78.7665,78.9855,76.6463,76.716,1021600.0],["2026-03-24",77.2933,79.0751,76.7956,78.2389,842400.0],["2026-03-25",78.2389,78.7466,76.9648,77.7512,792900.0],["2026-03-26",77.144,79.4633,76.7558,78.3385,679400.0],["2026-03-27",78.4281,79.2144,76.4273,76.7657,812300.0],["2026-03-30",77.6517,78.9158,77.0345,78.2987,1072200.0],["2026-03-31",78.3285,79.2045,77.5422,78.7864,1254700.0],["2026-04-01",81.8224,84.5996,80.0605,82.9771,2487000.0],["2026-04-02",84.4304,84.4304,77.0245,77.7412,1959700.0],["2026-04-06",77.1639,80.3094,77.1639,78.6072,1050800.0],["2026-04-07",78.3285,78.7466,76.7259,76.8852,763900.0],["2026-04-08",76.8454,78.1394,76.2083,76.716,985700.0],["2026-04-09",76.1585,77.9901,75.412,77.363,875500.0],["2026-04-10",77.4127,77.5621,75.3423,75.4817,758500.0],["2026-04-13",74.765,76.1187,73.6003,75.621,1148900.0],["2026-04-14",75.3622,75.8699,74.5161,75.2129,693100.0],["2026-04-15",75.2129,75.7007,74.5958,74.6754,598300.0],["2026-04-16",74.5062,76.4273,74.4962,75.9595,729400.0],["2026-04-17",75.9595,76.6861,75.7007,76.2481,727300.0],["2026-04-20",73.5406,76.059,72.4357,74.7749,1000600.0],["2026-04-21",74.7749,76.7458,74.3867,76.6662,793200.0],["2026-04-22",76.5667,77.582,76.049,76.6065,569700.0],["2026-04-23",77.0046,77.2435,75.2726,75.8301,516200.0],["2026-04-24",75.9296,76.2382,75.2328,75.8898,477900.0],["2026-04-27",76.0291,77.5521,75.9396,77.4227,630200.0],["2026-04-28",78.3385,78.6371,76.5368,76.925,596700.0],["2026-04-29",77.18,77.37,74.59,75.07,715100.0],["2026-04-30",74.99,77.87,74.9,77.26,651700.0],["2026-05-01",77.6,78.19,76.06,76.25,572600.0],["2026-05-04",75.85,76.63,74.63,74.75,635300.0],["2026-05-05",74.75,77.15,74.3,76.87,608700.0],["2026-05-06",77.33,77.83,75.91,76.05,564800.0],["2026-05-07",75.27,76.73,74.67,75.74,623700.0],["2026-05-08",75.37,76.65,74.39,76.09,570700.0],["2026-05-11",76.12,76.58,73.79,75.45,811000.0],["2026-05-12",76.0,79.56,75.91,78.88,1415100.0],["2026-05-13",78.78,80.18,77.42,79.51,1216200.0],["2026-05-14",80.07,80.5,77.53,78.01,696000.0],["2026-05-15",78.37,79.18,75.8,76.88,1051300.0],["2026-05-18",76.79,78.25,76.79,77.61,698400.0],["2026-05-19",77.75,80.33,76.98,78.57,828200.0],["2026-05-20",78.83,79.01,77.35,78.26,541000.0],["2026-05-21",77.6,78.19,76.76,76.92,597300.0],["2026-05-22",76.72,77.5,75.82,77.01,682500.0],["2026-05-26",76.62,77.29,74.83,76.0,687200.0],["2026-05-27",75.62,77.59,75.4,76.03,770600.0],["2026-05-28",75.79,76.56,75.16,76.49,565000.0],["2026-05-29",75.92,76.55,74.68,74.72,1121700.0],["2026-06-01",74.5,76.33,74.25,75.14,691400.0],["2026-06-02",75.54,75.59,74.17,74.53,649200.0],["2026-06-03",74.0,75.38,73.77,75.35,575700.0],["2026-06-04",75.84,76.65,74.37,74.46,762600.0],["2026-06-05",74.93,76.5,74.65,75.65,765500.0],["2026-06-08",75.35,77.3,75.02,76.34,462800.0],["2026-06-09",77.14,78.3,76.7,77.69,686600.0],["2026-06-10",78.3,80.01,77.77,79.07,721400.0],["2026-06-11",78.91,80.05,78.48,79.87,599300.0],["2026-06-12",79.78,80.5,76.99,78.1,707100.0],["2026-06-15",77.38,79.72,77.01,79.57,600100.0],["2026-06-16",79.81,80.25,78.15,79.03,488600.0],["2026-06-17",78.91,79.25,77.96,78.3,587900.0],["2026-06-18",78.76,79.15,76.9,77.73,1229800.0],["2026-06-22",76.9,77.72,74.87,75.97,976200.0],["2026-06-23",76.99,79.88,76.99,79.57,901200.0],["2026-06-24",79.33,80.75,78.86,79.03,729200.0],["2026-06-25",78.15,78.76,75.96,78.24,720600.0],["2026-06-26",78.65,80.53,78.55,80.23,2362800.0],["2026-06-29",79.41,80.0,77.8,79.34,736400.0],["2026-06-30",79.22,80.98,79.01,80.56,829300.0],["2026-07-01",80.56,83.07,80.16,80.45,978400.0],["2026-07-02",81.59,84.2,80.46,83.85,862700.0],["2026-07-06",83.965,85.72,82.57,85.19,751413.782022],["2026-07-07",86,87.15,84.63,85.41,632792.342955],["2026-07-08",85.87,86.295,84.75,85.08,672731.261401],["2026-07-09",84,85.37,83.2192,85.35,728572.141079],["2026-07-10",85.94,88.74,85.85,88.34,865359.795287],["2026-07-13",88.34,88.435,83.02,83.41,1416556.951901],["2026-07-14",83.06,83.545,81.5904,83.14,952950.85167],["2026-07-15",83.14,85.8,82.736,85.36,902800.520564],["2026-07-16",85.85,88.39,85.69,88.28,1033605.474766],["2026-07-17",88.42,90.74,87.3001,88.55,828760.236135],["2026-07-20",88.59,89.99,87.52,88.42,844589.855866],["2026-07-21",88.48,89.5,87.07,87.25,990889.454732],["2026-07-22",81.375,88.37,80.59,87.86,2540608.108581],["2026-07-23",87.87,90.06,85.59,88.14,1255369.370236],["2026-07-24",88.14,90.96,87.0199,90.32,969802.816875],["2026-07-27",90.42,90.9,87.61,88.72,871619.397517],["2026-07-28",90.32,93.62,89.6901,93.21,1271939.807163],["2026-07-29",93,95.25,92.39,93.5,1453860.816189],["2026-07-30",92,92.49,86.77,87.08,968552.723258],["2026-07-31",87,87.9799,86,87.78,884031.474489]]}