{"t":"CM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-11-13",4.0944,4.1025,3.867,3.9644,260000.0],["1997-11-14",3.9969,4.0132,3.9482,3.9807,45000.0],["1997-11-17",4.0619,4.0944,4.0294,4.0538,49400.0],["1997-11-18",4.0701,4.0701,4.0376,4.0376,10600.0],["1997-11-19",4.0294,4.0538,4.0213,4.0538,6000.0],["1997-11-20",4.0619,4.1107,4.0619,4.0863,21600.0],["1997-11-21",4.0944,4.1432,4.0944,4.1188,16200.0],["1997-11-24",4.1026,4.1188,4.0863,4.0863,15600.0],["1997-11-25",4.0782,4.0782,3.9319,4.0213,21000.0],["1997-11-26",4.0294,4.0376,3.8588,3.8995,28600.0],["1997-11-28",3.8995,3.8995,3.8913,3.8913,600.0],["1997-12-01",3.9157,4.0944,3.9157,4.0944,19200.0],["1997-12-02",4.0944,4.2163,4.0944,4.0944,21800.0],["1997-12-03",4.1269,4.2082,4.0944,4.135,34600.0],["1997-12-04",4.1432,4.1757,4.1025,4.1025,35200.0],["1997-12-05",4.0944,4.1757,4.0294,4.1675,29200.0],["1997-12-08",4.1919,4.3219,4.1919,4.265,16400.0],["1997-12-09",4.2488,4.3381,4.2488,4.2894,17200.0],["1997-12-10",4.2894,4.2975,4.2082,4.2407,32200.0],["1997-12-11",4.2244,4.2244,4.1269,4.1513,15600.0],["1997-12-12",4.1594,4.2163,4.1107,4.2163,34800.0],["1997-12-15",4.2325,4.265,4.1675,4.2244,20200.0],["1997-12-16",4.2407,4.2731,4.1513,4.1919,16600.0],["1997-12-17",4.2244,4.2407,4.1513,4.1757,30200.0],["1997-12-18",4.1838,4.1919,4.1269,4.1432,17600.0],["1997-12-19",4.1269,4.1269,4.0132,4.0538,30600.0],["1997-12-22",4.0619,4.0619,4.0132,4.0213,14000.0],["1997-12-23",4.0213,4.0213,3.8995,3.8995,336000.0],["1997-12-24",3.8779,3.9106,3.8615,3.8615,22200.0],["1997-12-26",3.8779,3.9024,3.8779,3.9024,3400.0],["1997-12-29",3.9269,4.0251,3.9269,4.0251,34000.0],["1997-12-30",4.0578,4.1315,4.0578,4.1315,15800.0],["1997-12-31",4.1233,4.1233,4.0906,4.0906,10400.0],["1998-01-02",4.0906,4.1233,4.0742,4.0987,27000.0],["1998-01-05",4.1069,4.2542,4.1069,4.2378,40200.0],["1998-01-06",4.2215,4.2215,4.1724,4.1806,23200.0],["1998-01-07",4.1724,4.1724,4.0415,4.0415,26000.0],["1998-01-08",4.0088,4.0169,3.976,3.9842,36200.0],["1998-01-09",3.9515,3.9678,3.796,3.796,16800.0],["1998-01-12",3.6488,3.7142,3.5015,3.6406,73200.0],["1998-01-13",3.747,3.7551,3.6897,3.706,16600.0],["1998-01-14",3.7388,3.7715,3.5997,3.6651,54600.0],["1998-01-15",3.6161,3.6161,3.5015,3.5015,44000.0],["1998-01-16",3.5588,3.5588,3.4524,3.5179,38800.0],["1998-01-20",3.5179,3.5179,3.4361,3.4852,25200.0],["1998-01-21",3.4524,3.4606,3.4361,3.4443,35600.0],["1998-01-22",3.4361,3.4361,3.207,3.2725,44800.0],["1998-01-23",3.6651,3.7142,3.3379,3.4606,105200.0],["1998-01-26",3.4933,3.6815,3.4933,3.6651,68000.0],["1998-01-27",3.6815,3.8206,3.6815,3.7715,17800.0],["1998-01-28",3.7715,3.7715,3.6406,3.6651,48200.0],["1998-01-29",3.6406,3.6406,3.5915,3.6242,16400.0],["1998-01-30",3.6242,3.6242,3.567,3.567,28400.0],["1998-02-02",3.6651,3.6815,3.6488,3.657,24000.0],["1998-02-03",3.6488,3.796,3.6488,3.7633,19200.0],["1998-02-04",3.7633,3.8124,3.6897,3.6897,26200.0],["1998-02-05",3.7224,3.7551,3.7224,3.7306,15800.0],["1998-02-06",3.796,3.8369,3.796,3.8206,43200.0],["1998-02-09",3.8451,3.886,3.837,3.8779,25200.0],["1998-02-10",3.8779,3.9515,3.8615,3.9269,38000.0],["1998-02-11",3.9597,4.156,3.9269,4.0906,263800.0],["1998-02-12",4.0578,4.1478,3.9924,4.1069,327800.0],["1998-02-13",4.1069,4.1724,4.0088,4.1724,60800.0],["1998-02-17",4.1887,4.2787,4.1887,4.1887,62000.0],["1998-02-18",4.1887,4.1887,4.1396,4.1724,19800.0],["1998-02-19",4.1724,4.1724,4.0006,4.0251,40600.0],["1998-02-20",4.0251,4.0578,3.9597,4.0251,32200.0],["1998-02-23",4.0578,4.1397,4.0578,4.1397,14400.0],["1998-02-24",4.1233,4.1642,4.0578,4.1151,18600.0],["1998-02-25",4.1233,4.1724,4.1069,4.1478,23600.0],["1998-02-26",4.1233,4.2378,4.1233,4.1969,33600.0],["1998-02-27",4.2215,4.2215,4.156,4.1642,19600.0],["1998-03-02",4.1642,4.1724,4.1069,4.1069,42600.0],["1998-03-03",4.1151,4.1642,4.0824,4.1642,9800.0],["1998-03-04",4.1478,4.1478,4.1069,4.1069,17000.0],["1998-03-05",4.0824,4.1397,3.9678,4.0578,36000.0],["1998-03-06",4.066,4.1151,4.0497,4.066,23600.0],["1998-03-09",4.0987,4.246,4.0987,4.1969,23400.0],["1998-03-10",4.2296,4.3196,4.2296,4.3196,33400.0],["1998-03-11",4.336,4.3851,4.336,4.3769,23400.0],["1998-03-12",4.3851,4.4833,4.336,4.4833,39400.0],["1998-03-13",4.5323,4.5814,4.3524,4.3524,46600.0],["1998-03-16",4.4178,4.5405,4.4178,4.5323,26400.0],["1998-03-17",4.5242,4.5978,4.4751,4.5896,18600.0],["1998-03-18",4.5814,4.6387,4.5405,4.5651,31800.0],["1998-03-19",4.5651,4.5814,4.4751,4.4996,25800.0],["1998-03-20",4.4833,4.5242,4.4833,4.5242,16000.0],["1998-03-23",4.516,4.5487,4.4424,4.5119,62600.0],["1998-03-24",4.5242,4.5733,4.4996,4.5733,25800.0],["1998-03-25",4.6376,4.6624,4.6211,4.6211,17800.0],["1998-03-26",4.6211,4.6541,4.6046,4.6046,49000.0],["1998-03-27",4.6046,4.6046,4.5716,4.5799,9800.0],["1998-03-30",4.5551,4.5799,4.5386,4.5386,15200.0],["1998-03-31",4.5551,4.5964,4.5551,4.5716,21800.0],["1998-04-01",4.5386,4.6129,4.5386,4.5799,53000.0],["1998-04-02",4.5551,4.5551,4.4643,4.5056,26000.0],["1998-04-03",4.5386,4.5716,4.5056,4.5716,66800.0],["1998-04-06",4.6211,4.7366,4.6211,4.7036,54000.0],["1998-04-07",4.7201,4.8357,4.7201,4.7696,18400.0],["1998-04-08",4.7862,4.7862,4.7366,4.7366,81000.0],["1998-04-09",4.7284,4.7696,4.7119,4.7614,91400.0],["1998-04-13",4.8027,4.9677,4.8027,4.9512,49000.0],["1998-04-14",4.9594,5.2648,4.9594,5.2648,51000.0],["1998-04-15",5.4463,5.4546,5.1492,5.1492,111000.0],["1998-04-16",5.1327,5.372,5.0337,5.3143,78000.0],["1998-04-17",5.3473,5.3473,5.0172,5.0832,94600.0],["1998-04-20",5.0502,5.0502,4.7531,4.7531,160000.0],["1998-04-21",4.7531,4.7944,4.6871,4.7614,47200.0],["1998-04-22",4.7779,4.8109,4.7036,4.7036,59000.0],["1998-04-23",4.7036,4.7119,4.5881,4.6541,35600.0],["1998-04-24",4.6211,4.6211,4.5386,4.5799,53400.0],["1998-04-27",4.4396,4.5056,4.3901,4.4973,46600.0],["1998-04-28",4.5881,4.6459,4.5386,4.5468,41600.0],["1998-04-29",4.5716,4.6706,4.5716,4.6541,10200.0],["1998-04-30",4.6871,4.7531,4.6789,4.6789,53000.0],["1998-05-01",4.6954,4.7366,4.6954,4.7201,19200.0],["1998-05-04",4.7531,4.7531,4.6624,4.6706,77400.0],["1998-05-05",4.6541,4.6954,4.5551,4.5716,20200.0],["1998-05-06",4.5881,4.5881,4.5551,4.5551,7400.0],["1998-05-07",4.5551,4.5633,4.5221,4.5551,18800.0],["1998-05-08",4.5716,4.7119,4.5716,4.6706,41200.0],["1998-05-11",4.6871,4.7696,4.6871,4.7366,18000.0],["1998-05-12",4.7119,4.7531,4.6706,4.7036,23400.0],["1998-05-13",4.7119,4.7201,4.6211,4.6624,24400.0],["1998-05-14",4.6129,4.6211,4.5551,4.5633,17400.0],["1998-05-15",4.5468,4.5633,4.5303,4.5468,8200.0],["1998-05-18",4.5468,4.5468,4.5468,4.5468,0.0],["1998-05-19",4.5386,4.5633,4.5386,4.5633,57600.0],["1998-05-20",4.5716,4.5881,4.5633,4.5799,7600.0],["1998-05-21",4.5881,4.6541,4.5881,4.6129,20200.0],["1998-05-22",4.6046,4.6376,4.5551,4.5551,21200.0],["1998-05-26",4.6789,4.6789,4.5468,4.5468,35600.0],["1998-05-27",4.4643,4.4726,4.357,4.4231,35000.0],["1998-05-28",4.4478,4.4643,4.3901,4.4396,30600.0],["1998-05-29",4.4726,4.5551,4.4726,4.4973,26400.0],["1998-06-01",4.4643,4.4973,4.4478,4.4726,36000.0],["1998-06-02",4.4891,4.5468,4.4891,4.5386,98000.0],["1998-06-03",4.5551,4.6046,4.5221,4.5221,26200.0],["1998-06-04",4.5386,4.5551,4.4891,4.5221,30000.0],["1998-06-05",4.5303,4.5303,4.4808,4.4891,39400.0],["1998-06-08",4.4726,4.5138,4.4643,4.5056,61800.0],["1998-06-09",4.4891,4.4973,4.4561,4.4643,63400.0],["1998-06-10",4.4561,4.4561,4.291,4.2993,98200.0],["1998-06-11",4.2993,4.3075,4.1425,4.192,177200.0],["1998-06-12",4.192,4.2828,4.0765,4.2333,92200.0],["1998-06-15",4.1755,4.2085,4.1425,4.1838,8800.0],["1998-06-16",4.2168,4.225,4.159,4.2003,14400.0],["1998-06-17",4.225,4.2993,4.225,4.258,52200.0],["1998-06-18",4.2415,4.2415,4.1673,4.1673,7600.0],["1998-06-19",4.1755,4.1755,4.1177,4.1425,5200.0],["1998-06-22",4.1342,4.1342,4.0847,4.1095,8800.0],["1998-06-23",4.093,4.1177,4.0682,4.0847,13600.0],["1998-06-24",4.093,4.1177,4.06,4.1095,10600.0],["1998-06-25",4.1578,4.2745,4.1578,4.1995,36200.0],["1998-06-26",4.2161,4.2495,4.2161,4.2328,10000.0],["1998-06-29",4.2661,4.4494,4.2661,4.4328,24800.0],["1998-06-30",4.4411,4.4411,4.3078,4.3245,80400.0],["1998-07-01",4.3578,4.4494,4.3578,4.4328,15600.0],["1998-07-02",4.4161,4.4161,4.3578,4.3828,77400.0],["1998-07-06",4.3828,4.4411,4.3495,4.4244,46400.0],["1998-07-07",4.4578,4.4994,4.4494,4.4744,30000.0],["1998-07-08",4.4994,4.5161,4.4494,4.4744,13600.0],["1998-07-09",4.4744,4.4828,4.4245,4.4494,67800.0],["1998-07-10",4.4411,4.4411,4.3495,4.3828,109600.0],["1998-07-13",4.3495,4.3495,4.3245,4.3495,9600.0],["1998-07-14",4.3578,4.4328,4.3411,4.4244,47000.0],["1998-07-15",4.4328,4.4911,4.4328,4.4744,321000.0],["1998-07-16",4.4661,4.4744,4.3911,4.4661,50000.0],["1998-07-17",4.4828,4.4828,4.4494,4.4828,7600.0],["1998-07-20",4.4744,4.4911,4.4744,4.4911,2600.0],["1998-07-21",4.4994,4.5161,4.4161,4.4411,60000.0],["1998-07-22",4.4328,4.4494,4.3745,4.3911,33200.0],["1998-07-23",4.3995,4.3995,4.3411,4.3411,22800.0],["1998-07-24",4.3578,4.3661,4.2245,4.2411,65600.0],["1998-07-27",4.2161,4.2161,4.0495,4.1411,37400.0],["1998-07-28",4.1412,4.1828,4.0828,4.1495,56600.0],["1998-07-29",4.1578,4.1995,4.0995,4.1078,21200.0],["1998-07-30",4.0912,4.0995,4.0662,4.0745,35400.0],["1998-07-31",4.0995,4.0995,3.9995,3.9995,56600.0],["1998-08-03",3.9995,3.9995,3.9495,3.9578,28400.0],["1998-08-04",3.9745,3.9912,3.8495,3.8579,86200.0],["1998-08-05",3.8329,3.8745,3.7662,3.8745,186200.0],["1998-08-06",3.8662,3.8995,3.8579,3.8662,29000.0],["1998-08-07",3.4662,3.5162,3.1913,3.2579,510200.0],["1998-08-10",3.2913,3.2913,3.1663,3.1663,192400.0],["1998-08-11",3.0996,3.1329,2.9663,3.0663,140800.0],["1998-08-12",3.0996,3.2329,3.0913,3.1579,141400.0],["1998-08-13",3.1829,3.1996,3.0663,3.0746,102800.0],["1998-08-14",3.0996,3.1663,3.0496,3.0746,134200.0],["1998-08-17",3.0829,3.1496,3.0663,3.1246,43600.0],["1998-08-18",3.1579,3.2246,3.1579,3.1996,28200.0],["1998-08-19",3.2329,3.2663,3.1996,3.2329,136800.0],["1998-08-20",3.2163,3.2496,3.1246,3.1246,44800.0],["1998-08-21",3.0913,3.0913,2.9496,3.033,145000.0],["1998-08-24",3.058,3.0663,2.958,2.983,32400.0],["1998-08-25",3.0663,3.0663,2.9746,2.983,76400.0],["1998-08-26",2.9163,2.9163,2.8413,2.858,56400.0],["1998-08-27",2.7663,2.783,2.458,2.6663,176600.0],["1998-08-28",2.6997,2.6997,2.558,2.6413,41000.0],["1998-08-31",2.6497,2.6997,2.533,2.5497,52200.0],["1998-09-01",2.6247,2.7247,2.4997,2.608,80400.0],["1998-09-02",2.633,2.7163,2.558,2.6663,47600.0],["1998-09-03",2.6497,2.6497,2.4914,2.5164,155000.0],["1998-09-04",2.5663,2.5663,2.458,2.533,87400.0],["1998-09-08",2.6663,2.6997,2.608,2.6997,123600.0],["1998-09-09",2.6913,2.6913,2.5997,2.6163,45200.0],["1998-09-10",2.5997,2.6913,2.5747,2.6913,41800.0],["1998-09-11",2.7247,2.833,2.633,2.833,42000.0],["1998-09-14",2.9163,2.958,2.8913,2.933,82200.0],["1998-09-15",2.9496,2.9496,2.833,2.858,32200.0],["1998-09-16",2.858,2.8913,2.7663,2.7663,44400.0],["1998-09-17",2.6663,2.6663,2.5497,2.5497,78000.0],["1998-09-18",2.5497,2.608,2.533,2.5913,40200.0],["1998-09-21",2.5663,2.658,2.5663,2.633,26200.0],["1998-09-22",2.6663,2.6747,2.5997,2.6413,7600.0],["1998-09-23",2.6497,2.7663,2.608,2.7663,29800.0],["1998-09-24",2.7731,2.7731,2.7055,2.7055,15200.0],["1998-09-25",2.6378,2.6378,2.5786,2.6124,43800.0],["1998-09-28",2.6378,2.6378,2.5786,2.5955,55800.0],["1998-09-29",2.604,2.6547,2.5364,2.6209,76400.0],["1998-09-30",2.5871,2.5871,2.4856,2.4856,27200.0],["1998-10-01",2.4095,2.418,2.2151,2.2574,285400.0],["1998-10-02",2.2912,2.3081,2.1897,2.2827,53600.0],["1998-10-05",2.2489,2.2574,2.1897,2.2405,112400.0],["1998-10-06",2.3335,2.3335,2.2574,2.2827,78400.0],["1998-10-07",2.3081,2.4011,2.2996,2.3165,59800.0],["1998-10-08",2.2489,2.2489,2.1475,2.2151,55400.0],["1998-10-09",2.2151,2.2151,2.139,2.2066,100000.0],["1998-10-12",2.232,2.2912,2.232,2.2658,78200.0],["1998-10-13",2.2151,2.2405,2.1644,2.2405,73800.0],["1998-10-14",2.232,2.3673,2.2235,2.3419,107600.0],["1998-10-15",2.3165,2.5448,2.2996,2.5448,75200.0],["1998-10-16",2.5533,2.604,2.4265,2.4856,236800.0],["1998-10-19",2.4518,2.5025,2.4518,2.5025,52600.0],["1998-10-20",2.5195,2.5702,2.4772,2.4856,65600.0],["1998-10-21",2.4687,2.5025,2.4011,2.4518,47200.0],["1998-10-22",2.4349,2.4941,2.4349,2.4941,54200.0],["1998-10-23",2.5025,2.5448,2.5025,2.5194,20800.0],["1998-10-26",2.5533,2.6547,2.5533,2.6378,49200.0],["1998-10-27",2.6716,2.7224,2.6124,2.6294,46000.0],["1998-10-28",2.604,2.6378,2.5279,2.6378,42200.0],["1998-10-29",2.6294,2.6378,2.5871,2.6209,29800.0],["1998-10-30",2.6716,2.7731,2.6716,2.697,103800.0],["1998-11-02",2.7224,2.8323,2.7224,2.8238,47600.0],["1998-11-03",2.8407,2.8407,2.7477,2.79,19600.0],["1998-11-04",2.8661,2.8999,2.8407,2.8492,43600.0],["1998-11-05",2.8238,2.8407,2.7054,2.8323,73800.0],["1998-11-06",2.8407,2.8407,2.7731,2.8069,20200.0],["1998-11-09",2.7731,2.7815,2.697,2.7055,52800.0],["1998-11-10",2.6885,2.6885,2.604,2.6294,43400.0],["1998-11-11",2.697,2.697,2.6547,2.6547,72400.0],["1998-11-12",2.6378,2.697,2.6294,2.6547,32600.0],["1998-11-13",2.6378,2.7224,2.6209,2.697,29800.0],["1998-11-16",2.7054,2.7562,2.697,2.7224,38800.0],["1998-11-17",2.6885,2.7985,2.6378,2.7308,66800.0],["1998-11-18",2.7224,2.7731,2.6716,2.7139,42000.0],["1998-11-19",2.7477,2.8323,2.7477,2.8154,21400.0],["1998-11-20",2.9422,3.069,2.9422,3.069,59200.0],["1998-11-23",3.2381,3.3395,3.2381,3.3311,262400.0],["1998-11-24",3.2804,3.2888,3.1789,3.1958,31600.0],["1998-11-25",3.1705,3.2043,3.0944,3.1705,52400.0],["1998-11-27",3.1874,3.1874,3.1197,3.1197,57600.0],["1998-11-30",3.0436,3.0436,2.9337,2.9591,147200.0],["1998-12-01",2.9253,3.1197,2.9253,3.1197,58200.0],["1998-12-02",3.1113,3.1113,3.0352,3.0436,21400.0],["1998-12-03",3.0436,3.0859,2.9422,2.9506,78600.0],["1998-12-04",2.9929,3.0775,2.9591,3.0436,72800.0],["1998-12-07",3.0098,3.1028,2.976,3.0098,39000.0],["1998-12-08",3.0183,3.0352,3.0014,3.0098,44200.0],["1998-12-09",3.0098,3.0436,3.0098,3.0098,15800.0],["1998-12-10",3.0098,3.0436,3.0014,3.0098,12200.0],["1998-12-11",2.9929,3.0267,2.9929,3.0098,32000.0],["1998-12-14",2.9591,3.0775,2.9084,3.0014,31000.0],["1998-12-15",3.0267,3.0267,2.9675,3.0098,19600.0],["1998-12-16",3.0436,3.069,3.0267,3.0352,63800.0],["1998-12-17",3.0352,3.1113,3.0352,3.1113,87600.0],["1998-12-18",3.1451,3.2465,3.1451,3.1789,119600.0],["1998-12-21",3.2634,3.3649,3.2634,3.3057,46400.0],["1998-12-22",3.3142,3.3142,3.2043,3.2212,37600.0],["1998-12-23",3.2212,3.2888,3.2212,3.2804,167800.0],["1998-12-24",3.2958,3.3214,3.2786,3.3214,3800.0],["1998-12-28",3.2872,3.2872,3.2358,3.2615,34600.0],["1998-12-29",3.2872,3.3386,3.2701,3.3214,37200.0],["1998-12-30",3.33,3.3557,3.2358,3.2701,84600.0],["1998-12-31",3.2701,3.3814,3.2701,3.3814,25000.0],["1999-01-04",3.4071,3.4927,3.3899,3.4242,63000.0],["1999-01-05",3.4499,3.5183,3.4413,3.5012,44000.0],["1999-01-06",3.5954,3.6211,3.5611,3.5868,92000.0],["1999-01-07",3.6211,3.6467,3.5098,3.6467,57200.0],["1999-01-08",3.7238,3.7409,3.681,3.7152,37200.0],["1999-01-11",3.7152,3.7152,3.5868,3.6895,43200.0],["1999-01-12",3.6639,3.6639,3.5269,3.544,36600.0],["1999-01-13",3.2786,3.4327,3.2701,3.3728,43400.0],["1999-01-14",3.3899,3.4071,3.2786,3.3386,29600.0],["1999-01-15",3.3728,3.4841,3.3728,3.4841,18200.0],["1999-01-19",3.5611,3.5783,3.4841,3.5269,32200.0],["1999-01-20",3.544,3.6125,3.5012,3.6125,33800.0],["1999-01-21",3.5954,3.6039,3.4927,3.4927,21000.0],["1999-01-22",3.4499,3.4499,3.3557,3.3899,46000.0],["1999-01-25",3.3899,3.3899,3.3129,3.3557,20600.0],["1999-01-26",3.3643,3.4755,3.3557,3.4755,59400.0],["1999-01-27",3.4927,3.5183,3.3985,3.3985,46000.0],["1999-01-28",3.4242,3.4413,3.3814,3.4327,21400.0],["1999-01-29",3.4413,3.5183,3.4242,3.4841,38000.0],["1999-02-01",3.4927,3.5611,3.4927,3.544,25600.0],["1999-02-02",3.5526,3.5526,3.4327,3.4413,8800.0],["1999-02-03",3.4327,3.5355,3.4071,3.5269,27000.0],["1999-02-04",3.5269,3.5783,3.5098,3.5269,39200.0],["1999-02-05",3.5098,3.5098,3.4413,3.4584,48800.0],["1999-02-08",3.4755,3.4755,3.3557,3.3728,49400.0],["1999-02-09",3.3471,3.3471,3.2958,3.2958,31800.0],["1999-02-10",3.2872,3.2872,3.2187,3.253,23000.0],["1999-02-11",3.2444,3.3129,3.2444,3.2872,18000.0],["1999-02-12",3.2701,3.2701,3.2273,3.2273,20400.0],["1999-02-16",3.253,3.2701,3.2187,3.253,25400.0],["1999-02-17",3.2615,3.3043,3.2444,3.2444,22000.0],["1999-02-18",3.2786,3.3214,3.253,3.3129,73400.0],["1999-02-19",3.2958,3.33,3.2615,3.3214,23600.0],["1999-02-22",3.3129,3.4242,3.3129,3.4156,81800.0],["1999-02-23",3.4242,3.4413,3.3899,3.3985,31600.0],["1999-02-24",3.4071,3.4071,3.2701,3.2786,169400.0],["1999-02-25",3.2615,3.2615,3.1845,3.2615,20400.0],["1999-02-26",3.2444,3.2701,3.2016,3.2701,27000.0],["1999-03-01",3.2786,3.2786,3.116,3.1417,46000.0],["1999-03-02",3.1502,3.1502,3.0903,3.1417,40000.0],["1999-03-03",3.1331,3.1674,3.1246,3.1331,15000.0],["1999-03-04",3.1417,3.193,3.1331,3.1759,45400.0],["1999-03-05",3.253,3.3129,3.253,3.3129,50400.0],["1999-03-08",3.3214,3.3899,3.3214,3.3471,28600.0],["1999-03-09",3.33,3.3557,3.3214,3.3214,10000.0],["1999-03-10",3.3214,3.3386,3.3129,3.3386,10200.0],["1999-03-11",3.3043,3.3899,3.3043,3.3471,50600.0],["1999-03-12",3.3985,3.3985,3.3129,3.3129,90400.0],["1999-03-15",3.3214,3.4242,3.3214,3.4242,55600.0],["1999-03-16",3.5098,3.6296,3.5098,3.5868,190800.0],["1999-03-17",3.6039,3.6039,3.467,3.5098,79400.0],["1999-03-18",3.5183,3.5183,3.4413,3.4927,44400.0],["1999-03-19",3.5183,3.5183,3.4327,3.4327,71000.0],["1999-03-22",3.4584,3.5098,3.4584,3.5098,33600.0],["1999-03-23",3.5098,3.5098,3.3899,3.3985,44600.0],["1999-03-24",3.4071,3.4499,3.3642,3.3642,16600.0],["1999-03-25",3.4492,3.5098,3.4492,3.5098,64200.0],["1999-03-26",3.4752,3.5445,3.4318,3.5272,55000.0],["1999-03-29",3.5185,3.5965,3.5185,3.5618,50000.0],["1999-03-30",3.5532,3.6398,3.5532,3.5965,44800.0],["1999-03-31",3.5878,3.5878,3.5358,3.5358,37000.0],["1999-04-01",3.5532,3.5878,3.5012,3.5012,38000.0],["1999-04-05",3.5012,3.5358,3.5012,3.5272,43000.0],["1999-04-06",3.5358,3.6052,3.5098,3.6052,37600.0],["1999-04-07",3.6052,3.6398,3.5792,3.6398,35200.0],["1999-04-08",3.6398,3.8132,3.6398,3.8132,51600.0],["1999-04-09",3.8045,3.8045,3.7612,3.8045,67200.0],["1999-04-12",3.7438,3.8912,3.7092,3.8912,51800.0],["1999-04-13",3.9258,4.0298,3.8738,3.8998,86200.0],["1999-04-14",3.8912,4.0472,3.8912,3.9258,86800.0],["1999-04-15",3.9605,3.9778,3.9172,3.9605,43800.0],["1999-04-16",3.9778,3.9865,3.8912,3.8912,59200.0],["1999-04-19",3.8825,3.9258,3.6485,3.6485,65000.0],["1999-04-20",3.6138,3.6745,3.5098,3.5618,872600.0],["1999-04-21",3.5965,3.6138,3.5618,3.59,406400.0],["1999-04-22",3.6485,3.6658,3.5705,3.6442,366400.0],["1999-04-23",3.5878,3.6312,3.5618,3.5878,24400.0],["1999-04-26",3.6052,3.6225,3.5445,3.5792,65200.0],["1999-04-27",3.5965,3.6052,3.5532,3.5965,39800.0],["1999-04-28",3.5705,3.6832,3.5705,3.6052,42600.0],["1999-04-29",3.6052,3.6485,3.6052,3.6225,22600.0],["1999-04-30",3.6312,3.6312,3.5618,3.5705,16400.0],["1999-05-03",3.6052,3.6052,3.5705,3.5878,30600.0],["1999-05-04",3.5705,3.5705,3.5098,3.5098,18000.0],["1999-05-05",3.5705,3.5705,3.4492,3.4838,40000.0],["1999-05-06",3.4752,3.4752,3.4145,3.4318,23000.0],["1999-05-07",3.4492,3.4752,3.4318,3.4665,43800.0],["1999-05-10",3.4665,3.4925,3.4318,3.4925,19800.0],["1999-05-11",3.5272,3.5532,3.5185,3.5185,25000.0],["1999-05-12",3.5272,3.5272,3.4405,3.4492,44400.0],["1999-05-13",3.4925,3.5532,3.4925,3.5358,13800.0],["1999-05-14",3.5012,3.5012,3.3279,3.3279,72200.0],["1999-05-17",3.3279,3.3972,3.2585,3.3972,49400.0],["1999-05-18",3.4405,3.5445,3.4318,3.4665,61200.0],["1999-05-19",3.5358,3.5878,3.5358,3.5792,87000.0],["1999-05-20",3.5878,3.5965,3.4752,3.4752,10800.0],["1999-05-21",3.4838,3.5098,3.4492,3.5098,16800.0],["1999-05-24",3.5445,3.5445,3.4665,3.4665,20000.0],["1999-05-25",3.4665,3.4665,3.3452,3.3452,17400.0],["1999-05-26",3.3798,3.3972,3.3105,3.3192,43400.0],["1999-05-27",3.3105,3.4318,3.3105,3.3539,53600.0],["1999-05-28",3.3885,3.4145,3.3712,3.3885,21400.0],["1999-06-01",3.3972,3.4405,3.3279,3.4405,35800.0],["1999-06-02",3.4232,3.4232,3.3799,3.4145,21800.0],["1999-06-03",3.4318,3.4405,3.3885,3.4058,16000.0],["1999-06-04",3.4405,3.5098,3.4405,3.4838,30000.0],["1999-06-07",3.4752,3.5185,3.4752,3.5185,13600.0],["1999-06-08",3.5358,3.5532,3.4578,3.4838,15600.0],["1999-06-09",3.4838,3.4838,3.4318,3.4665,19800.0],["1999-06-10",3.4492,3.4492,3.3625,3.3798,7600.0],["1999-06-11",3.4665,3.4665,3.3798,3.4318,27600.0],["1999-06-14",3.4145,3.4318,3.3539,3.3539,19200.0],["1999-06-15",3.3798,3.3798,3.3279,3.3279,16400.0],["1999-06-16",3.3452,3.4058,3.3365,3.4058,13000.0],["1999-06-17",3.3798,3.4145,3.3712,3.4058,11400.0],["1999-06-18",3.4232,3.4232,3.3539,3.3625,15400.0],["1999-06-21",3.3539,3.3625,3.3365,3.3452,4400.0],["1999-06-22",3.3365,3.3712,3.3279,3.3712,16600.0],["1999-06-23",3.3625,3.3625,3.2932,3.3192,71000.0],["1999-06-24",3.3087,3.3262,3.2823,3.2999,29800.0],["1999-06-25",3.3701,3.3701,3.2999,3.3174,39200.0],["1999-06-28",3.3174,3.3174,3.2472,3.256,15000.0],["1999-06-29",3.2472,3.2999,3.2209,3.2999,15800.0],["1999-06-30",3.3087,3.3701,3.2911,3.3701,8000.0],["1999-07-01",3.3701,3.5105,3.3525,3.493,16400.0],["1999-07-02",3.4754,3.4842,3.4403,3.4491,14200.0],["1999-07-06",3.4754,3.493,3.4579,3.493,24000.0],["1999-07-07",3.4754,3.4754,3.4315,3.4579,12800.0],["1999-07-08",3.4315,3.4315,3.4052,3.4315,10600.0],["1999-07-09",3.4052,3.4666,3.4052,3.4666,20800.0],["1999-07-12",3.4315,3.4754,3.3876,3.4754,34600.0],["1999-07-13",3.4403,3.4842,3.4052,3.4842,46600.0],["1999-07-14",3.4754,3.5017,3.4403,3.5017,10800.0],["1999-07-15",3.5017,3.5105,3.4754,3.5105,19800.0],["1999-07-16",3.4754,3.493,3.4403,3.4403,5800.0],["1999-07-19",3.4227,3.4227,3.3789,3.4052,14200.0],["1999-07-20",3.3876,3.3876,3.3525,3.3789,4400.0],["1999-07-21",3.3613,3.3701,3.3613,3.3613,1400.0],["1999-07-22",3.3701,3.3964,3.335,3.3964,30000.0],["1999-07-23",3.3789,3.4403,3.3701,3.3789,8000.0],["1999-07-26",3.3613,3.3613,3.2823,3.3174,20200.0],["1999-07-27",3.3087,3.414,3.3087,3.3701,30800.0],["1999-07-28",3.3701,3.4315,3.3613,3.4315,16800.0],["1999-07-29",3.414,3.414,3.3525,3.3613,29600.0],["1999-07-30",3.3613,3.3613,3.3087,3.335,2200.0],["1999-08-02",3.3174,3.3174,3.2648,3.2999,7600.0],["1999-08-03",3.3174,3.4052,3.2999,3.2999,12000.0],["1999-08-04",3.3087,3.335,3.2911,3.2911,14000.0],["1999-08-05",3.3087,3.3087,3.2648,3.2648,4000.0],["1999-08-06",3.2472,3.2472,3.1682,3.1682,8600.0],["1999-08-09",3.1595,3.1595,3.0454,3.0629,23800.0],["1999-08-10",3.019,3.019,2.9049,2.9401,31800.0],["1999-08-11",2.9664,3.1331,2.9664,3.098,38000.0],["1999-08-12",3.1244,3.1858,3.1244,3.1419,12000.0],["1999-08-13",3.177,3.2472,3.177,3.2472,18000.0],["1999-08-16",3.2735,3.3613,3.2735,3.335,16000.0],["1999-08-17",3.3613,3.3876,3.1507,3.1682,30600.0],["1999-08-18",3.1595,3.2121,3.1595,3.1595,7000.0],["1999-08-19",3.1419,3.1419,3.0717,3.0717,13400.0],["1999-08-20",3.0015,3.0892,3.0015,3.0892,42600.0],["1999-08-23",3.1068,3.1682,3.1068,3.1682,22800.0],["1999-08-24",3.1595,3.2384,3.1595,3.2209,8800.0],["1999-08-25",3.2209,3.2297,3.2121,3.2297,4200.0],["1999-08-26",3.2121,3.2121,3.1507,3.1507,3200.0],["1999-08-27",3.1595,3.1858,3.1595,3.1682,11600.0],["1999-08-30",3.1858,3.1858,3.098,3.098,10400.0],["1999-08-31",3.1068,3.1331,3.0717,3.0717,17400.0],["1999-09-01",3.0805,3.0805,3.0366,3.0541,5600.0],["1999-09-02",3.0366,3.0366,2.9313,2.9313,13200.0],["1999-09-03",3.0015,3.0366,2.9137,2.9313,39000.0],["1999-09-07",2.9049,2.9225,2.9049,2.9137,12000.0],["1999-09-08",2.8962,2.9049,2.8786,2.8962,16600.0],["1999-09-09",2.9137,2.9137,2.8435,2.8435,6200.0],["1999-09-10",2.8786,2.9664,2.8786,2.9488,17200.0],["1999-09-13",2.9488,3.0015,2.9313,3.0015,9200.0],["1999-09-14",2.9839,2.9839,2.9137,2.9664,23800.0],["1999-09-15",2.9752,2.9752,2.9488,2.9488,1000.0],["1999-09-16",2.9488,2.9488,2.8611,2.8786,19400.0],["1999-09-17",2.8962,2.9313,2.8698,2.8962,63600.0],["1999-09-20",2.8962,2.8962,2.8962,2.8962,0.0],["1999-09-21",2.8611,2.8786,2.8523,2.8523,8200.0],["1999-09-22",2.8611,2.8698,2.826,2.8347,5200.0],["1999-09-23",2.8435,2.8523,2.7558,2.7733,19200.0],["1999-09-24",2.7804,2.7893,2.7448,2.7715,26800.0],["1999-09-27",2.7893,2.825,2.7893,2.825,11200.0],["1999-09-28",2.8339,2.8339,2.7804,2.7804,26600.0],["1999-09-29",2.7804,2.7804,2.7359,2.7359,10400.0],["1999-09-30",2.7448,2.7893,2.727,2.7893,16200.0],["1999-10-01",2.7537,2.7537,2.718,2.7448,30800.0],["1999-10-04",2.7448,2.7626,2.7359,2.7537,139000.0],["1999-10-05",2.7715,2.8785,2.7715,2.8428,47400.0],["1999-10-06",2.8517,2.9141,2.8517,2.9141,10200.0],["1999-10-07",2.923,3.03,2.923,3.03,33200.0],["1999-10-08",3.03,3.0567,3.0032,3.0567,26400.0],["1999-10-11",3.03,3.0478,3.0121,3.0121,11800.0],["1999-10-12",3.03,3.03,2.923,2.9319,5800.0],["1999-10-13",2.9052,2.9052,2.8428,2.8695,8400.0],["1999-10-14",2.8785,2.8785,2.8517,2.8606,3200.0],["1999-10-15",2.8339,2.8785,2.7983,2.8785,14000.0],["1999-10-18",2.8428,2.8695,2.8161,2.8695,12200.0],["1999-10-19",2.9319,2.9943,2.9052,2.9408,39000.0],["1999-10-20",2.9587,3.0121,2.923,2.9676,15000.0],["1999-10-21",2.9408,2.9408,2.8963,2.923,15000.0],["1999-10-22",2.9319,2.9408,2.8874,2.8874,10400.0],["1999-10-25",2.8695,2.8874,2.8695,2.8695,30200.0],["1999-10-26",2.8874,2.9408,2.8517,2.8517,70400.0],["1999-10-27",2.8517,2.8695,2.8517,2.8517,7600.0],["1999-10-28",2.8874,3.0389,2.8874,3.0389,53400.0],["1999-10-29",3.0567,3.1013,3.0389,3.0656,39400.0],["1999-11-01",3.0745,3.0745,3.03,3.0478,11000.0],["1999-11-02",3.0478,3.0478,3.03,3.03,3400.0],["1999-11-03",3.0478,3.0478,3.0032,3.021,9200.0],["1999-11-04",3.03,3.0389,2.9854,2.9854,3800.0],["1999-11-05",3.0389,3.0745,2.9854,3.0121,21400.0],["1999-11-08",2.9943,3.03,2.9943,3.03,6000.0],["1999-11-09",3.0032,3.1013,2.9943,3.0745,52000.0],["1999-11-10",3.0923,3.1993,3.0923,3.1725,52800.0],["1999-11-11",3.1904,3.2527,3.1904,3.2349,16800.0],["1999-11-12",3.2527,3.3686,3.2527,3.3686,37400.0],["1999-11-15",3.3864,3.4934,3.3864,3.4845,19400.0],["1999-11-16",3.5112,3.5112,3.3686,3.4132,22200.0],["1999-11-17",3.4042,3.4221,3.3775,3.3864,13600.0],["1999-11-18",3.3775,3.3864,3.3151,3.324,16000.0],["1999-11-19",3.3151,3.3508,3.2795,3.2884,25400.0],["1999-11-22",3.2884,3.2884,3.1636,3.1636,24200.0],["1999-11-23",3.1369,3.2171,3.1369,3.1815,45600.0],["1999-11-24",3.2171,3.2973,3.1636,3.2973,72400.0],["1999-11-26",3.2795,3.4399,3.2795,3.3419,37200.0],["1999-11-29",3.3508,3.3508,3.2171,3.226,22200.0],["1999-11-30",3.2527,3.2527,3.1815,3.1815,14800.0],["1999-12-01",3.1547,3.1993,3.1547,3.1815,52200.0],["1999-12-02",3.1904,3.2171,3.1547,3.1725,46000.0],["1999-12-03",3.2082,3.226,3.1547,3.1725,17600.0],["1999-12-06",3.1815,3.1815,3.1012,3.1547,9800.0],["1999-12-07",3.1369,3.1547,3.0923,3.1102,16800.0],["1999-12-08",3.1013,3.1013,3.0121,3.0745,41800.0],["1999-12-09",3.0389,3.1636,3.0389,3.128,55400.0],["1999-12-10",3.1102,3.1102,3.0389,3.0745,19400.0],["1999-12-13",3.0567,3.0567,3.0032,3.021,38600.0],["1999-12-14",3.0121,3.0478,2.9943,3.0389,29400.0],["1999-12-15",3.0478,3.1191,3.0478,3.0923,8400.0],["1999-12-16",3.1013,3.1904,3.1013,3.1636,11400.0],["1999-12-17",3.1725,3.2527,3.1725,3.2527,27400.0],["1999-12-20",3.2617,3.3508,3.2082,3.3508,27200.0],["1999-12-21",3.333,3.3686,3.2795,3.3686,106200.0],["1999-12-22",3.333,3.3508,3.2884,3.333,13400.0],["1999-12-23",3.3508,3.4132,3.3508,3.4042,158400.0],["1999-12-27",3.4115,3.4295,3.3393,3.3393,10800.0],["1999-12-28",3.3573,3.4295,3.3573,3.4295,30600.0],["1999-12-29",3.4205,3.5017,3.4205,3.5017,73600.0],["1999-12-30",3.4927,3.5017,3.4566,3.4746,64400.0],["1999-12-31",3.4566,3.4746,3.4295,3.4295,29400.0],["2000-01-03",3.4115,3.4115,3.3212,3.3212,43800.0],["2000-01-04",3.3212,3.3302,3.2671,3.3212,30000.0],["2000-01-05",3.2851,3.3844,3.2851,3.3754,22000.0],["2000-01-06",3.3393,3.3663,3.3212,3.3393,12400.0],["2000-01-07",3.3393,3.3393,3.249,3.3212,26000.0],["2000-01-10",3.3032,3.3122,3.2671,3.2761,13400.0],["2000-01-11",3.258,3.258,3.2219,3.249,6600.0],["2000-01-12",3.2671,3.2851,3.231,3.231,11000.0],["2000-01-13",3.2671,3.2851,3.249,3.258,7600.0],["2000-01-14",3.2761,3.3393,3.2761,3.3032,19800.0],["2000-01-18",3.3393,3.4024,3.3393,3.3934,22000.0],["2000-01-19",3.3844,3.4205,3.3573,3.4024,23600.0],["2000-01-20",3.3844,3.4205,3.3393,3.4115,27800.0],["2000-01-21",3.3934,3.4115,3.3302,3.3754,12200.0],["2000-01-24",3.3393,3.3393,3.1949,3.24,19800.0],["2000-01-25",3.2671,3.3573,3.258,3.3393,22400.0],["2000-01-26",3.3483,3.5378,3.3483,3.5378,66000.0],["2000-01-27",3.5378,3.8898,3.5378,3.7634,209200.0],["2000-01-28",3.7364,3.7905,3.6822,3.7725,51800.0],["2000-01-31",3.7544,3.7995,3.6912,3.7905,27600.0],["2000-02-01",3.7725,3.7995,3.7364,3.7995,7800.0],["2000-02-02",3.7995,3.7995,3.7454,3.7544,18000.0],["2000-02-03",3.7544,3.8176,3.7544,3.7815,29800.0],["2000-02-04",3.7725,3.7725,3.6461,3.6822,29600.0],["2000-02-07",3.6642,3.6642,3.619,3.6551,6600.0],["2000-02-08",3.6732,3.7725,3.6642,3.7725,29800.0],["2000-02-09",3.7454,3.7544,3.7273,3.7544,13200.0],["2000-02-10",3.7815,3.7815,3.7183,3.7544,21600.0],["2000-02-11",3.7544,3.7725,3.7093,3.7183,23200.0],["2000-02-14",3.7093,3.7544,3.6732,3.7003,12200.0],["2000-02-15",3.6822,3.7725,3.6732,3.7273,13400.0],["2000-02-16",3.7364,3.8266,3.7364,3.8266,21200.0],["2000-02-17",3.8447,3.8447,3.6822,3.7093,24200.0],["2000-02-18",3.7364,3.8717,3.7364,3.7815,30200.0],["2000-02-22",3.7725,3.8176,3.6732,3.6912,28400.0],["2000-02-23",3.6732,3.6732,3.6371,3.6371,3800.0],["2000-02-24",3.6461,3.6551,3.5829,3.5829,15400.0],["2000-02-25",3.592,3.6551,3.5739,3.6371,6200.0],["2000-02-28",3.6732,3.7454,3.6371,3.7454,18200.0],["2000-02-29",3.7544,3.7544,3.592,3.6281,22600.0],["2000-03-01",3.592,3.61,3.5649,3.61,10000.0],["2000-03-02",3.61,3.7815,3.592,3.6642,49200.0],["2000-03-03",3.7815,3.7815,3.7003,3.7093,36800.0],["2000-03-06",3.6732,3.6732,3.5739,3.5739,28800.0],["2000-03-07",3.601,3.601,3.5198,3.5378,24600.0],["2000-03-08",3.5739,3.5739,3.4837,3.4927,93600.0],["2000-03-09",3.5198,3.592,3.5198,3.592,14200.0],["2000-03-10",3.61,3.6642,3.5288,3.6642,20800.0],["2000-03-13",3.6371,3.7183,3.61,3.7093,28200.0],["2000-03-14",3.6732,3.6912,3.6371,3.6732,29000.0],["2000-03-15",3.6461,3.7183,3.619,3.6732,27800.0],["2000-03-16",3.6551,3.7995,3.6551,3.7905,44200.0],["2000-03-17",3.7544,3.7634,3.6912,3.7454,18800.0],["2000-03-20",3.7634,3.8266,3.7634,3.7995,28600.0],["2000-03-21",3.8086,3.9259,3.7905,3.8898,37400.0],["2000-03-22",3.9259,4.1154,3.9169,4.0613,84200.0],["2000-03-23",4.0703,4.2688,4.0703,4.1605,65800.0],["2000-03-24",4.2087,4.4187,4.1814,4.3822,87200.0],["2000-03-27",4.3457,4.364,4.1083,4.154,45200.0],["2000-03-28",4.0901,4.154,4.0901,4.154,46800.0],["2000-03-29",4.1448,4.227,4.0901,4.1175,24400.0],["2000-03-30",4.1175,4.2635,4.1175,4.2361,25800.0],["2000-03-31",4.2361,4.2544,4.1357,4.2544,52200.0],["2000-04-03",4.2361,4.2361,4.1722,4.2179,46400.0],["2000-04-04",4.227,4.2544,4.0901,4.1631,46400.0],["2000-04-05",4.1814,4.1814,3.9714,3.9988,41000.0],["2000-04-06",3.9988,4.0079,3.9714,3.9714,9200.0],["2000-04-07",3.9623,3.9623,3.8618,3.871,20400.0],["2000-04-10",3.8801,3.9988,3.8618,3.9805,6800.0],["2000-04-11",3.9714,4.1448,3.9714,4.0992,106400.0],["2000-04-12",4.0992,4.3457,4.0992,4.2635,76400.0],["2000-04-13",4.2361,4.3274,4.1722,4.1905,31800.0],["2000-04-14",4.154,4.1722,3.9622,3.9714,47800.0],["2000-04-17",3.9896,3.9896,3.8801,3.9805,60600.0],["2000-04-18",3.9714,4.017,3.9166,3.9166,31200.0],["2000-04-19",3.944,3.9622,3.8436,3.8436,31800.0],["2000-04-20",3.8801,4.0079,3.8801,3.9896,20600.0],["2000-04-24",3.9805,3.9805,3.9531,3.9622,75000.0],["2000-04-25",3.9988,4.0535,3.9805,4.0535,20400.0],["2000-04-26",4.0444,4.0444,3.9531,3.9805,139400.0],["2000-04-27",3.944,3.944,3.8983,3.9349,13200.0],["2000-04-28",3.9166,3.9166,3.8344,3.8618,29400.0],["2000-05-01",3.8344,3.8344,3.734,3.7523,4800.0],["2000-05-02",3.7431,3.871,3.7249,3.871,14800.0],["2000-05-03",3.8436,3.8527,3.7705,3.8527,11000.0],["2000-05-04",3.8344,3.8344,3.7431,3.7979,123000.0],["2000-05-05",3.7431,3.7431,3.6975,3.6975,8000.0],["2000-05-08",3.7066,3.734,3.6884,3.6884,4400.0],["2000-05-09",3.6792,3.7888,3.6427,3.7797,10400.0],["2000-05-10",3.7888,3.8436,3.7888,3.8162,46000.0],["2000-05-11",3.8344,3.8436,3.8162,3.8344,1400.0],["2000-05-12",3.8436,3.8436,3.7797,3.7979,7600.0],["2000-05-15",3.8162,4.017,3.8162,4.017,29200.0],["2000-05-16",4.0262,4.0718,3.9988,4.0627,20400.0],["2000-05-17",4.0444,4.0901,3.944,4.0901,28600.0],["2000-05-18",4.0535,4.1175,4.0353,4.0444,19800.0],["2000-05-19",4.0262,4.0535,4.017,4.0353,4200.0],["2000-05-22",4.0353,4.0353,4.0353,4.0353,400.0],["2000-05-23",4.0627,4.0627,3.9622,3.9622,20000.0],["2000-05-24",3.9805,4.0079,3.9531,3.9988,7200.0],["2000-05-25",4.0262,4.0444,3.9166,3.944,28000.0],["2000-05-26",3.9257,3.9257,3.871,3.9075,3200.0],["2000-05-30",3.9166,3.9988,3.9075,3.9988,6600.0],["2000-05-31",3.9805,4.0353,3.9805,4.0353,9600.0],["2000-06-01",4.0079,4.1722,4.0079,4.1266,40000.0],["2000-06-02",4.227,4.3457,4.227,4.3457,87600.0],["2000-06-05",4.3457,4.3457,4.2909,4.3,4600.0],["2000-06-06",4.2727,4.2727,4.2179,4.2179,6200.0],["2000-06-07",4.1996,4.2544,4.1631,4.2544,45400.0],["2000-06-08",4.2361,4.3092,4.2361,4.2818,27600.0],["2000-06-09",4.3183,4.3548,4.3,4.3548,17200.0],["2000-06-12",4.3639,4.4187,4.3366,4.3639,50200.0],["2000-06-13",4.3457,4.3457,4.2818,4.3,16200.0],["2000-06-14",4.2909,4.3274,4.2727,4.3092,8400.0],["2000-06-15",4.3,4.3,4.2088,4.2179,8400.0],["2000-06-16",4.2361,4.2361,4.1175,4.1266,13000.0],["2000-06-19",4.1448,4.2727,4.1448,4.2727,26800.0],["2000-06-20",4.2727,4.2727,4.2361,4.2361,1400.0],["2000-06-21",4.2179,4.2453,4.1814,4.2087,3200.0],["2000-06-22",4.1996,4.2453,4.1722,4.1814,6200.0],["2000-06-23",4.1631,4.2361,4.1631,4.2179,18200.0],["2000-06-26",4.2666,4.2759,4.2112,4.2389,4600.0],["2000-06-27",4.2297,4.2389,4.1743,4.1743,9800.0],["2000-06-28",4.1743,4.1743,4.1466,4.1558,10600.0],["2000-06-29",4.1281,4.1373,4.0819,4.0819,14600.0],["2000-06-30",4.0819,4.0819,4.045,4.045,5800.0],["2000-07-03",4.0542,4.0542,4.0542,4.0542,600.0],["2000-07-05",4.0635,4.0912,4.0635,4.0727,3600.0],["2000-07-06",4.0819,4.0819,4.0081,4.045,11600.0],["2000-07-07",4.0542,4.1373,4.0265,4.0819,75400.0],["2000-07-10",4.0819,4.2112,4.0819,4.1558,439600.0],["2000-07-11",4.1373,4.1466,4.1004,4.1004,631200.0],["2000-07-12",4.1189,4.1189,4.045,4.0912,535600.0],["2000-07-13",4.0727,4.0727,4.0265,4.0358,435000.0],["2000-07-14",3.9988,4.0542,3.9988,4.045,2800.0],["2000-07-17",4.0542,4.0542,3.9988,3.9988,452000.0],["2000-07-18",3.9803,4.0265,3.9803,4.0081,370000.0],["2000-07-19",4.0265,4.0727,4.0265,4.0727,3000.0],["2000-07-20",4.045,4.1004,4.0265,4.1004,16400.0],["2000-07-21",4.1096,4.1743,4.1096,4.1743,6200.0],["2000-07-24",4.1558,4.2759,4.1558,4.2759,32400.0],["2000-07-25",4.3036,4.359,4.2759,4.3313,14800.0],["2000-07-26",4.3405,4.3867,4.3405,4.3682,14800.0],["2000-07-27",4.3405,4.3498,4.3221,4.3498,17400.0],["2000-07-28",4.3221,4.3405,4.2482,4.2482,18000.0],["2000-07-31",4.2666,4.2666,4.2389,4.2574,30800.0],["2000-08-01",4.2389,4.2389,4.1835,4.2205,16400.0],["2000-08-02",4.2297,4.3313,4.2297,4.3128,45800.0],["2000-08-03",4.2851,4.3498,4.2851,4.3128,28600.0],["2000-08-04",4.3036,4.3036,4.2574,4.2759,27800.0],["2000-08-07",4.2759,4.2759,4.2297,4.2297,3800.0],["2000-08-08",4.2759,4.3313,4.2759,4.3036,24200.0],["2000-08-09",4.2943,4.2943,4.2482,4.2851,39000.0],["2000-08-10",4.2759,4.2759,4.2112,4.2112,7400.0],["2000-08-11",4.2112,4.3405,4.2112,4.3313,13200.0],["2000-08-14",4.359,4.479,4.3498,4.4698,57000.0],["2000-08-15",4.4421,4.4975,4.4236,4.4975,45600.0],["2000-08-16",4.5068,4.5806,4.479,4.4975,243400.0],["2000-08-17",4.4883,4.5345,4.479,4.4883,139800.0],["2000-08-18",4.4883,4.5068,4.4698,4.4975,9400.0],["2000-08-21",4.479,4.479,4.4329,4.4329,15600.0],["2000-08-22",4.4329,4.5345,4.4329,4.4975,27600.0],["2000-08-23",4.4698,4.4698,4.4236,4.4606,14000.0],["2000-08-24",4.4329,4.4606,4.4329,4.4329,17200.0],["2000-08-25",4.4513,4.4698,4.4421,4.4421,8000.0],["2000-08-28",4.4513,4.4698,4.4513,4.4698,7400.0],["2000-08-29",4.479,4.479,4.4329,4.4513,8600.0],["2000-08-30",4.4329,4.4606,4.4329,4.4513,3400.0],["2000-08-31",4.4606,4.5345,4.4606,4.516,28400.0],["2000-09-01",4.5345,4.5622,4.5252,4.5529,6600.0],["2000-09-05",4.5622,4.5622,4.5252,4.5622,20400.0],["2000-09-06",4.5252,4.6083,4.5252,4.5806,50600.0],["2000-09-07",4.5529,4.6176,4.479,4.5068,25600.0],["2000-09-08",4.516,4.5899,4.516,4.5622,25400.0],["2000-09-11",4.5529,4.6176,4.5529,4.5806,15800.0],["2000-09-12",4.6083,4.7653,4.6083,4.7561,19000.0],["2000-09-13",4.7469,4.9316,4.7469,4.9131,31000.0],["2000-09-14",4.9316,4.95,4.9039,4.95,46800.0],["2000-09-15",4.9223,4.9408,4.83,4.8946,32800.0],["2000-09-18",4.8669,4.8669,4.7561,4.8023,28000.0],["2000-09-19",4.8023,4.9777,4.7653,4.95,67000.0],["2000-09-20",4.9316,4.9408,4.8577,4.9408,53400.0],["2000-09-21",4.9039,4.9039,4.7469,4.8023,37800.0],["2000-09-22",4.7653,4.793,4.7007,4.793,120000.0],["2000-09-25",4.7653,4.9039,4.7653,4.8392,183200.0],["2000-09-26",4.8418,4.8605,4.8325,4.8512,6400.0],["2000-09-27",4.8418,4.8605,4.8232,4.8325,10600.0],["2000-09-28",4.8232,4.9258,4.8232,4.8418,29400.0],["2000-09-29",4.8325,4.9351,4.7952,4.8792,18800.0],["2000-10-02",4.8512,4.9351,4.8512,4.8512,40800.0],["2000-10-03",4.8512,4.8605,4.8325,4.8605,12600.0],["2000-10-04",4.8698,4.9724,4.8698,4.9631,17800.0],["2000-10-05",4.9724,5.0564,4.9724,5.0098,17600.0],["2000-10-06",4.9724,4.9724,4.8418,4.9165,79400.0],["2000-10-09",4.8978,4.8978,4.8418,4.8698,6400.0],["2000-10-10",4.8605,4.8791,4.7579,4.7579,624200.0],["2000-10-11",4.7019,4.7019,4.45,4.4967,1095600.0],["2000-10-12",4.5153,4.5246,4.3194,4.3474,22800.0],["2000-10-13",4.3567,4.45,4.3567,4.4127,23000.0],["2000-10-16",4.4127,4.4127,4.366,4.394,57600.0],["2000-10-17",4.4034,4.4034,4.3007,4.3007,45400.0],["2000-10-18",4.1981,4.2728,4.1701,4.2728,64200.0],["2000-10-19",4.3007,4.3754,4.2728,4.3007,116800.0],["2000-10-20",4.3101,4.3474,4.2821,4.2821,43200.0],["2000-10-23",4.3194,4.366,4.3194,4.3381,15800.0],["2000-10-24",4.3474,4.4687,4.3381,4.3847,27200.0],["2000-10-25",4.4034,4.5153,4.4034,4.45,80800.0],["2000-10-26",4.4593,4.5526,4.4593,4.4967,40600.0],["2000-10-27",4.4687,4.5993,4.4687,4.5806,20800.0],["2000-10-30",4.5899,4.7672,4.5899,4.7485,10600.0],["2000-10-31",4.7299,4.7392,4.7206,4.7392,13200.0],["2000-11-01",4.7206,4.7299,4.6739,4.6832,27600.0],["2000-11-02",4.6646,4.7579,4.6646,4.7579,14600.0],["2000-11-03",4.7299,4.7392,4.6926,4.7206,9200.0],["2000-11-06",4.7299,4.8232,4.7299,4.7579,14400.0],["2000-11-07",4.7392,4.7579,4.7206,4.7299,40400.0],["2000-11-08",4.7392,4.7485,4.6832,4.6832,9800.0],["2000-11-09",4.6739,4.6739,4.6273,4.6273,20800.0],["2000-11-10",4.5993,4.5993,4.534,4.5713,31800.0],["2000-11-13",4.478,4.478,4.3474,4.422,20400.0],["2000-11-14",4.45,4.5526,4.45,4.5153,12600.0],["2000-11-15",4.4967,4.4967,4.394,4.45,24600.0],["2000-11-16",4.4127,4.4127,4.3474,4.366,6000.0],["2000-11-17",4.3567,4.506,4.3194,4.478,29800.0],["2000-11-20",4.4593,4.4593,4.3754,4.422,19800.0],["2000-11-21",4.4407,4.5246,4.422,4.4967,91600.0],["2000-11-22",4.4873,4.4873,4.3194,4.3567,6200.0],["2000-11-24",4.366,4.3847,4.3567,4.3847,31600.0],["2000-11-27",4.4034,4.4313,4.3474,4.3567,19200.0],["2000-11-28",4.3847,4.4593,4.3754,4.394,448800.0],["2000-11-29",4.394,4.394,4.2634,4.3381,298000.0],["2000-11-30",4.3287,4.3847,4.2541,4.3287,729200.0],["2000-12-01",4.3381,4.366,4.2634,4.3007,254000.0],["2000-12-04",4.2914,4.3194,4.2634,4.3194,493400.0],["2000-12-05",4.3287,4.5153,4.3287,4.478,404800.0],["2000-12-06",4.4967,4.5993,4.45,4.4687,104400.0],["2000-12-07",4.45,4.5246,4.3567,4.45,159000.0],["2000-12-08",4.4967,4.6179,4.4127,4.562,93800.0],["2000-12-11",4.4967,4.6179,4.4967,4.5899,140000.0],["2000-12-12",4.5526,4.562,4.534,4.5433,54000.0],["2000-12-13",4.5713,4.5713,4.4967,4.506,11000.0],["2000-12-14",4.4873,4.4873,4.3007,4.3007,53400.0],["2000-12-15",4.2914,4.2914,4.1795,4.2634,56000.0],["2000-12-18",4.2634,4.4034,4.2634,4.3754,82400.0],["2000-12-19",4.394,4.562,4.394,4.4967,95000.0],["2000-12-20",4.4687,4.534,4.4407,4.4687,31600.0],["2000-12-21",4.4967,4.534,4.4593,4.4873,53000.0],["2000-12-22",4.4967,4.5899,4.4967,4.534,498400.0],["2000-12-26",4.546,4.5838,4.546,4.5743,4000.0],["2000-12-27",4.5743,4.6309,4.5743,4.5932,21800.0],["2000-12-28",4.6121,4.6875,4.5743,4.6781,44200.0],["2000-12-29",4.6687,4.7252,4.6404,4.7252,123400.0],["2001-01-02",4.6875,4.7064,4.4517,4.4517,535000.0],["2001-01-03",4.4234,4.7252,4.3857,4.7252,121400.0],["2001-01-04",4.7252,4.8573,4.7252,4.829,126800.0],["2001-01-05",4.8101,4.8101,4.7252,4.7535,36800.0],["2001-01-08",4.7441,4.8007,4.6875,4.6969,38800.0],["2001-01-09",4.6875,4.7158,4.546,4.5932,31400.0],["2001-01-10",4.5743,4.6215,4.546,4.5932,234000.0],["2001-01-11",4.5932,4.6404,4.5932,4.6121,27000.0],["2001-01-12",4.5932,4.6309,4.5743,4.6215,27400.0],["2001-01-16",4.6498,4.6781,4.6215,4.6687,18000.0],["2001-01-17",4.6781,4.6781,4.6309,4.6498,7200.0],["2001-01-18",4.6404,4.7441,4.6309,4.6969,43600.0],["2001-01-19",4.7158,4.7535,4.7158,4.7441,21200.0],["2001-01-22",4.7441,4.8573,4.7441,4.8573,35400.0],["2001-01-23",4.895,4.9705,4.895,4.961,49800.0],["2001-01-24",4.9516,4.9705,4.9233,4.9705,10200.0],["2001-01-25",4.9799,5.1025,4.9799,5.0836,21200.0],["2001-01-26",5.0459,5.0742,4.961,5.0271,69600.0],["2001-01-29",5.0478,5.1233,5.0191,5.1202,48200.0],["2001-01-30",5.1293,5.2198,5.0855,5.2063,60400.0],["2001-01-31",5.1987,5.3406,5.1912,5.2983,81200.0],["2001-02-01",5.2877,5.3345,5.2772,5.3345,38400.0],["2001-02-02",5.3194,5.4673,5.2817,5.2847,46600.0],["2001-02-05",5.2938,5.3043,5.2229,5.2485,68400.0],["2001-02-06",5.2817,5.2817,5.2078,5.2395,49000.0],["2001-02-07",5.1942,5.2213,5.1715,5.1957,39200.0],["2001-02-08",5.161,5.1776,5.1172,5.1172,45400.0],["2001-02-09",5.1036,5.1278,5.0403,5.0765,29000.0],["2001-02-12",5.0689,5.1444,5.0584,5.1308,41200.0],["2001-02-13",5.1368,5.2002,5.1233,5.1263,30600.0],["2001-02-14",5.1157,5.1399,5.0493,5.0735,17400.0],["2001-02-15",5.0689,5.0946,5.0493,5.0795,8200.0],["2001-02-16",5.0553,5.1263,5.0131,5.0403,34400.0],["2001-02-20",5.0735,5.1172,4.9693,4.9935,20800.0],["2001-02-21",4.9573,4.9573,4.7158,4.8048,62600.0],["2001-02-22",4.7716,4.7716,4.5619,4.7113,43800.0],["2001-02-23",4.6705,4.6841,4.5815,4.6041,120600.0],["2001-02-26",4.6419,4.8169,4.6419,4.7973,56600.0],["2001-02-27",4.7113,4.8999,4.6932,4.7852,160400.0],["2001-02-28",4.7611,4.7611,4.6479,4.6585,115000.0],["2001-03-01",4.7218,4.8803,4.7218,4.8199,105200.0],["2001-03-02",4.7988,4.8863,4.7988,4.8396,57800.0],["2001-03-05",4.8592,4.9044,4.8592,4.8758,57800.0],["2001-03-06",4.8969,4.9603,4.8697,4.8697,36200.0],["2001-03-07",4.8848,4.9814,4.8667,4.9814,39800.0],["2001-03-08",4.9859,5.0176,4.9739,4.9844,36000.0],["2001-03-09",4.9708,4.9799,4.9075,4.9075,39400.0],["2001-03-12",4.8743,4.8743,4.7324,4.7324,51400.0],["2001-03-13",4.755,4.8682,4.7218,4.8562,44600.0],["2001-03-14",4.7913,4.8048,4.7234,4.7792,73400.0],["2001-03-15",4.8064,4.8396,4.7988,4.826,18200.0],["2001-03-16",4.8124,4.8245,4.74,4.74,44200.0],["2001-03-19",4.7596,4.8109,4.7475,4.7988,23000.0],["2001-03-20",4.829,4.8396,4.7596,4.7641,20200.0],["2001-03-21",4.7581,4.7581,4.7007,4.7068,15600.0],["2001-03-22",4.6796,4.6796,4.503,4.6087,38800.0],["2001-03-23",4.6298,4.6992,4.6177,4.6992,15800.0],["2001-03-26",4.7756,4.9023,4.771,4.8962,18200.0],["2001-03-27",4.8748,4.9344,4.8642,4.8718,29800.0],["2001-03-28",4.8641,4.8962,4.8183,4.855,62200.0],["2001-03-29",4.8092,4.855,4.7618,4.7618,42000.0],["2001-03-30",4.7847,4.8871,4.7359,4.7802,53800.0],["2001-04-02",4.8168,4.9268,4.8168,4.913,64400.0],["2001-04-03",4.9054,4.91,4.7878,4.8336,38600.0],["2001-04-04",4.8214,4.8336,4.7389,4.7664,53000.0],["2001-04-05",4.7802,4.8367,4.742,4.8183,54000.0],["2001-04-06",4.8229,4.8871,4.7817,4.829,41200.0],["2001-04-09",4.8443,4.8886,4.8367,4.8886,30600.0],["2001-04-10",4.9481,5.0092,4.9298,5.0077,30400.0],["2001-04-11",5.0092,5.023,4.9741,4.9924,22200.0],["2001-04-12",4.968,4.968,4.8642,4.9145,33400.0],["2001-04-16",4.8718,4.9161,4.8718,4.8932,38000.0],["2001-04-17",4.9252,4.9359,4.8871,4.9069,36600.0],["2001-04-18",4.9008,5.0413,4.8901,4.9527,91800.0],["2001-04-19",4.9833,5.0367,4.9695,5.0153,39200.0],["2001-04-20",5.0108,5.0444,4.9894,5.0169,194800.0],["2001-04-23",5.0184,5.0551,5.0138,5.026,18800.0],["2001-04-24",5.0398,5.0703,5.0199,5.052,19200.0],["2001-04-25",5.0505,5.0718,4.968,4.9909,39800.0],["2001-04-26",5.0077,5.0199,4.9924,5.0199,31400.0],["2001-04-27",5.0169,5.0719,4.997,5.0047,56800.0],["2001-04-30",5.0642,5.0673,4.9512,4.9695,37400.0],["2001-05-01",4.942,4.9756,4.9222,4.9756,24200.0],["2001-05-02",4.9711,4.9711,4.8871,4.9298,34000.0],["2001-05-03",4.9008,4.9084,4.8122,4.8489,42400.0],["2001-05-04",4.8153,4.9023,4.7802,4.8916,31000.0],["2001-05-07",4.8916,4.9436,4.8687,4.8687,32000.0],["2001-05-08",4.8748,4.9069,4.8565,4.9008,27400.0],["2001-05-09",4.8871,4.9756,4.8809,4.9756,30600.0],["2001-05-10",5.0047,5.0321,4.9863,5.0245,46000.0],["2001-05-11",5.0153,5.0153,4.8504,4.8916,59800.0],["2001-05-14",4.8962,4.9161,4.8519,4.9161,19000.0],["2001-05-15",4.913,4.9436,4.8794,4.9252,29600.0],["2001-05-16",4.9252,5.0108,4.913,5.0108,23800.0],["2001-05-17",5.0398,5.0459,4.9726,5.0001,42200.0],["2001-05-18",4.9848,4.9894,4.9634,4.9634,19800.0],["2001-05-21",5.0001,5.0398,4.9772,5.0169,13800.0],["2001-05-22",4.9879,4.9879,4.8871,4.9298,38600.0],["2001-05-23",4.9069,4.9466,4.8977,4.9237,17000.0],["2001-05-24",4.91,5.0092,4.9084,4.9894,51800.0],["2001-05-25",5.0138,5.0841,5.0047,5.0535,38200.0],["2001-05-29",4.994,4.9955,4.8703,4.8764,70400.0],["2001-05-30",4.8626,4.8687,4.7985,4.8489,69800.0],["2001-05-31",4.8641,5.0245,4.858,4.994,73000.0],["2001-06-01",5.0001,5.136,4.9726,5.0993,52200.0],["2001-06-04",5.1314,5.1818,5.0673,5.1818,67400.0],["2001-06-05",5.1849,5.2536,5.1833,5.2246,64600.0],["2001-06-06",5.1925,5.1986,5.1589,5.1818,46200.0],["2001-06-07",5.22,5.2765,5.1757,5.2444,53800.0],["2001-06-08",5.275,5.275,5.2368,5.2689,23600.0],["2001-06-11",5.2597,5.3025,5.2582,5.2841,40600.0],["2001-06-12",5.2521,5.3452,5.2337,5.3437,35400.0],["2001-06-13",5.3437,5.5147,5.3437,5.5147,72200.0],["2001-06-14",5.4934,5.4934,5.362,5.3849,26800.0],["2001-06-15",5.3147,5.3315,5.2307,5.2353,51600.0],["2001-06-18",5.2337,5.2505,5.2001,5.2368,25000.0],["2001-06-19",5.2444,5.3162,5.2383,5.2658,39800.0],["2001-06-20",5.2643,5.2918,5.1818,5.1925,43400.0],["2001-06-21",5.1956,5.3177,5.1956,5.3131,29400.0],["2001-06-22",5.2948,5.3574,5.2597,5.3406,26200.0],["2001-06-25",5.3452,5.3635,5.3238,5.3467,29400.0],["2001-06-26",5.3606,5.3606,5.2727,5.2943,26000.0],["2001-06-27",5.285,5.285,5.1307,5.1677,55000.0],["2001-06-28",5.1399,5.2186,5.1399,5.1986,59800.0],["2001-06-29",5.1939,5.2727,5.1847,5.2325,94800.0],["2001-07-02",5.2557,5.2557,5.2094,5.2186,12200.0],["2001-07-03",5.2619,5.302,5.2325,5.2927,57000.0],["2001-07-05",5.2835,5.2835,5.2325,5.248,17800.0],["2001-07-06",5.2402,5.2541,5.1708,5.214,63400.0],["2001-07-09",5.2186,5.2264,5.1399,5.2094,35600.0],["2001-07-10",5.231,5.2696,5.1739,5.197,22400.0],["2001-07-11",5.1461,5.177,5.126,5.1646,27400.0],["2001-07-12",5.2047,5.2665,5.1662,5.2619,44600.0],["2001-07-13",5.2202,5.3221,5.1939,5.3221,37600.0],["2001-07-16",5.2943,5.3082,5.2634,5.2927,24000.0],["2001-07-17",5.2943,5.3699,5.2912,5.3653,21200.0],["2001-07-18",5.339,5.3406,5.268,5.2912,15800.0],["2001-07-19",5.2788,5.2819,5.2017,5.2217,25000.0],["2001-07-20",5.2001,5.2588,5.1909,5.2495,12600.0],["2001-07-23",5.2619,5.2958,5.2464,5.2881,12200.0],["2001-07-24",5.2943,5.3761,5.2943,5.3668,22200.0],["2001-07-25",5.3946,5.3992,5.3159,5.3298,21400.0],["2001-07-26",5.2248,5.2248,5.0751,5.1106,73000.0],["2001-07-27",5.0905,5.16,5.0813,5.1415,50200.0],["2001-07-30",5.1276,5.1708,5.0843,5.1291,48400.0],["2001-07-31",5.1137,5.1831,5.1137,5.1337,23400.0],["2001-08-01",5.1245,5.2047,5.0952,5.1739,39200.0],["2001-08-02",5.1723,5.2819,5.1198,5.2711,49600.0],["2001-08-03",5.2649,5.2649,5.1862,5.2526,27200.0],["2001-08-06",5.248,5.248,5.2094,5.2094,5800.0],["2001-08-07",5.2186,5.2619,5.1445,5.2572,48400.0],["2001-08-08",5.2526,5.268,5.1893,5.2017,14000.0],["2001-08-09",5.2032,5.248,5.2032,5.248,9800.0],["2001-08-10",5.2387,5.2387,5.1291,5.1538,25600.0],["2001-08-13",5.1569,5.1754,5.1461,5.1461,27400.0],["2001-08-14",5.1461,5.2109,5.1461,5.1924,13400.0],["2001-08-15",5.1939,5.214,5.1368,5.1584,20400.0],["2001-08-16",5.1276,5.1507,5.0936,5.1507,27000.0],["2001-08-17",5.1137,5.1137,4.9717,4.9809,23000.0],["2001-08-20",4.9146,5.2418,4.9053,5.2094,87600.0],["2001-08-21",5.1862,5.2727,5.1754,5.2727,47400.0],["2001-08-22",5.2665,5.3838,5.2557,5.3576,68400.0],["2001-08-23",5.3437,5.5026,5.3437,5.4656,41600.0],["2001-08-24",5.4594,5.5119,5.4347,5.5104,17800.0],["2001-08-27",5.5011,5.6323,5.4579,5.6292,137600.0],["2001-08-28",5.6014,5.7033,5.5721,5.5891,120800.0],["2001-08-29",5.5829,5.623,5.4949,5.4949,157800.0],["2001-08-30",5.4702,5.5273,5.4702,5.5258,19000.0],["2001-08-31",5.5026,5.5258,5.4733,5.4733,33600.0],["2001-09-04",5.4857,5.5489,5.4641,5.5119,44400.0],["2001-09-05",5.5212,5.5536,5.4687,5.5258,32000.0],["2001-09-06",5.5243,5.6431,5.4965,5.6354,33000.0],["2001-09-07",5.5953,5.6338,5.4641,5.4749,47400.0],["2001-09-10",5.4409,5.5536,5.41,5.5428,47000.0],["2001-09-17",5.4409,5.4409,5.0998,5.0998,183800.0],["2001-09-18",5.0998,5.1399,5.0612,5.0828,46800.0],["2001-09-19",5.0782,5.0936,4.8945,4.9161,62200.0],["2001-09-20",4.7633,4.842,4.7216,4.7401,54800.0],["2001-09-21",4.6645,4.7448,4.5981,4.7016,70400.0],["2001-09-24",4.8019,5.0087,4.8019,5.0056,62200.0],["2001-09-25",4.9809,5.0689,4.9593,5.0334,59800.0],["2001-09-26",5.0865,5.099,4.9741,5.0381,36800.0],["2001-09-27",5.0084,5.0568,4.9272,5.0568,37800.0],["2001-09-28",5.0881,5.1037,5.0506,5.1005,15200.0],["2001-10-01",5.1021,5.1786,5.0459,5.1599,35000.0],["2001-10-02",5.1271,5.1849,5.0818,5.1739,44600.0],["2001-10-03",5.1333,5.3238,5.124,5.2848,45200.0],["2001-10-04",5.2754,5.3566,5.2083,5.2083,33600.0],["2001-10-05",5.1973,5.227,5.1458,5.1708,21600.0],["2001-10-08",5.1833,5.1895,5.1521,5.1521,9600.0],["2001-10-09",5.113,5.1614,5.0662,5.1489,35600.0],["2001-10-10",5.1427,5.213,5.1193,5.1583,20600.0],["2001-10-11",5.1973,5.2067,5.1115,5.1365,19200.0],["2001-10-12",5.1193,5.1286,5.0116,5.0834,73800.0],["2001-10-15",5.06,5.1052,5.0256,5.1052,54200.0],["2001-10-16",5.0896,5.0943,5.0459,5.0896,75600.0],["2001-10-17",5.0943,5.1084,4.9803,5.0365,45600.0],["2001-10-18",5.0116,5.0116,4.9148,4.9491,17800.0],["2001-10-19",4.9554,4.9647,4.9382,4.9616,8600.0],["2001-10-22",4.9397,4.9397,4.8148,4.8398,83600.0],["2001-10-23",4.8788,4.9101,4.7696,4.8367,41600.0],["2001-10-24",4.8024,4.8024,4.6322,4.7274,69200.0],["2001-10-25",4.7165,4.7883,4.6821,4.7774,37200.0],["2001-10-26",4.7727,4.9101,4.7727,4.8554,71200.0],["2001-10-29",4.7633,4.8242,4.7071,4.7461,73600.0],["2001-10-30",4.6915,4.7243,4.6447,4.6681,74200.0],["2001-10-31",4.6853,4.8429,4.6759,4.8117,23600.0],["2001-11-01",4.8273,4.9272,4.8242,4.9179,49800.0],["2001-11-02",4.9179,5.0365,4.9179,5.01,97400.0],["2001-11-05",5.0225,5.1302,5.0194,5.0912,12600.0],["2001-11-06",5.0709,5.177,5.0709,5.1521,32600.0],["2001-11-07",5.1365,5.188,5.1318,5.1474,30200.0],["2001-11-08",5.1505,5.188,5.0724,5.1037,38800.0],["2001-11-09",5.1208,5.177,5.1084,5.1411,25400.0],["2001-11-12",5.113,5.1708,5.0506,5.1708,31600.0],["2001-11-13",5.2457,5.3129,5.2332,5.3082,132000.0],["2001-11-14",5.3082,5.3394,5.2614,5.2848,37200.0],["2001-11-15",5.2723,5.366,5.2723,5.2816,11000.0],["2001-11-16",5.2785,5.2785,5.1755,5.277,27200.0],["2001-11-19",5.2723,5.355,5.2723,5.3394,13200.0],["2001-11-20",5.2614,5.3394,5.2614,5.2785,80400.0],["2001-11-21",5.2317,5.2333,5.1427,5.1849,53600.0],["2001-11-23",5.1911,5.3082,5.1911,5.3082,13800.0],["2001-11-26",5.341,5.3956,5.316,5.3457,70600.0],["2001-11-27",5.3332,5.3332,5.2254,5.3113,26400.0],["2001-11-28",5.2301,5.2957,5.2223,5.2364,229000.0],["2001-11-29",5.2364,5.3581,5.2364,5.3535,115400.0],["2001-11-30",5.3254,5.355,5.2832,5.3425,74400.0],["2001-12-03",5.3144,5.3191,5.266,5.277,14000.0],["2001-12-04",5.3082,5.3706,5.3082,5.366,47800.0],["2001-12-05",5.3738,5.4924,5.3738,5.4846,72400.0],["2001-12-06",5.469,5.4877,5.4206,5.4362,19400.0],["2001-12-07",5.4284,5.4737,5.4019,5.4549,78600.0],["2001-12-10",5.4253,5.5205,5.4253,5.4674,38800.0],["2001-12-11",5.4768,5.5221,5.4253,5.4596,33000.0],["2001-12-12",5.4987,5.5221,5.4706,5.5221,46600.0],["2001-12-13",5.5174,5.5408,5.4487,5.4846,50400.0],["2001-12-14",5.4862,5.4955,5.4549,5.4674,15600.0],["2001-12-17",5.4721,5.5986,5.4721,5.5923,46200.0],["2001-12-18",5.5955,5.6641,5.5955,5.6048,60400.0],["2001-12-19",5.5955,5.597,5.5736,5.5767,8600.0],["2001-12-20",5.558,5.5611,5.4253,5.444,29600.0],["2001-12-21",5.4565,5.4987,5.3488,5.3941,54200.0],["2001-12-24",5.3144,5.3628,5.2926,5.3535,114600.0],["2001-12-26",5.3819,5.404,5.3661,5.3724,3800.0],["2001-12-27",5.3882,5.5239,5.3882,5.5239,33800.0],["2001-12-28",5.5192,5.5318,5.4845,5.4987,15200.0],["2001-12-31",5.4845,5.4955,5.4261,5.4261,21400.0],["2002-01-02",5.4213,5.4403,5.3992,5.3992,15400.0],["2002-01-03",5.4055,5.516,5.4055,5.486,24400.0],["2002-01-04",5.5081,5.5555,5.5081,5.5192,19600.0],["2002-01-07",5.5271,5.6013,5.4939,5.5949,54200.0],["2002-01-08",5.5744,5.5807,5.5397,5.5792,13200.0],["2002-01-09",5.5807,5.6091,5.5571,5.5823,15800.0],["2002-01-10",5.5476,5.5713,5.5081,5.5507,84200.0],["2002-01-11",5.5287,5.5902,5.5287,5.546,24400.0],["2002-01-14",5.5397,5.5523,5.4939,5.5318,31000.0],["2002-01-15",5.5334,5.5571,5.5302,5.5413,11000.0],["2002-01-16",5.5144,5.5144,5.4198,5.445,23800.0],["2002-01-17",5.4292,5.4781,5.3945,5.4781,20600.0],["2002-01-18",5.4245,5.4529,5.4134,5.4387,14400.0],["2002-01-22",5.4513,5.5318,5.4513,5.4987,54400.0],["2002-01-23",5.4923,5.5555,5.4923,5.5555,79600.0],["2002-01-24",5.5697,5.6202,5.5523,5.5618,33000.0],["2002-01-25",5.5413,5.5507,5.4987,5.5334,20600.0],["2002-01-28",5.5318,5.5776,5.4813,5.5492,32600.0],["2002-01-29",5.617,5.6486,5.4466,5.5018,64800.0],["2002-01-30",5.3109,5.3598,5.2304,5.3582,80800.0],["2002-01-31",5.3692,5.415,5.3282,5.4103,17200.0],["2002-02-01",5.4418,5.4718,5.4229,5.4482,15000.0],["2002-02-04",5.3819,5.3819,5.2461,5.2477,49800.0],["2002-02-05",5.1909,5.1925,5.1341,5.1688,26000.0],["2002-02-06",5.1088,5.1088,4.9557,5.0047,66400.0],["2002-02-07",5.0062,5.1514,5.0062,5.0773,59600.0],["2002-02-08",5.0962,5.1167,5.071,5.0852,21200.0],["2002-02-11",5.1104,5.1941,5.0915,5.1846,26600.0],["2002-02-12",5.1688,5.1783,5.1309,5.1325,11800.0],["2002-02-13",5.1372,5.1436,5.0741,5.123,11000.0],["2002-02-14",5.1073,5.1357,4.9336,4.9889,89800.0],["2002-02-15",4.9557,5.0252,4.9557,5.011,25400.0],["2002-02-19",5.011,5.0978,5.011,5.0568,31600.0],["2002-02-20",5.0504,5.0552,4.9968,5.0299,9200.0],["2002-02-21",4.9605,4.9605,4.8563,4.8926,63400.0],["2002-02-22",4.9021,4.9557,4.9021,4.9163,21600.0],["2002-02-25",4.9242,4.9652,4.8042,4.94,53800.0],["2002-02-26",4.9494,4.9652,4.891,4.9305,39400.0],["2002-02-27",4.921,5.0457,4.921,4.981,28800.0],["2002-02-28",5.0583,5.2114,5.0489,5.1404,107600.0],["2002-03-01",5.1341,5.3124,5.1341,5.2998,34600.0],["2002-03-04",5.3408,5.4829,5.3345,5.4434,138400.0],["2002-03-05",5.4292,5.486,5.3929,5.4276,68600.0],["2002-03-06",5.4134,5.5697,5.4134,5.5523,78600.0],["2002-03-07",5.5586,5.5744,5.4608,5.4813,49200.0],["2002-03-08",5.4845,5.4908,5.4119,5.4119,33400.0],["2002-03-11",5.3977,5.4087,5.3661,5.3835,60200.0],["2002-03-12",5.3266,5.3487,5.2903,5.3203,58000.0],["2002-03-13",5.3109,5.3724,5.2714,5.2777,17000.0],["2002-03-14",5.303,5.3424,5.2888,5.3314,16000.0],["2002-03-15",5.3187,5.3677,5.3187,5.355,11400.0],["2002-03-18",5.3677,5.3787,5.3503,5.3503,6400.0],["2002-03-19",5.3692,5.5492,5.3692,5.5239,67200.0],["2002-03-20",5.5066,5.5239,5.4734,5.5239,93400.0],["2002-03-21",5.5334,5.576,5.5066,5.5397,58000.0],["2002-03-22",5.516,5.5839,5.5002,5.5839,45600.0],["2002-03-25",5.5981,5.6439,5.5176,5.5318,19200.0],["2002-03-26",5.5622,5.6133,5.5622,5.5909,39000.0],["2002-03-27",5.5957,5.642,5.5526,5.5989,37800.0],["2002-03-28",5.6133,5.7298,5.6133,5.6691,91000.0],["2002-04-01",5.6292,5.6755,5.5893,5.6372,24800.0],["2002-04-02",5.6276,5.6771,5.5685,5.5989,59000.0],["2002-04-03",5.5989,5.618,5.5765,5.6005,36400.0],["2002-04-04",5.5813,5.6021,5.5302,5.5797,17800.0],["2002-04-05",5.6085,5.7155,5.6085,5.6819,43400.0],["2002-04-08",5.6484,5.7234,5.6484,5.6691,23400.0],["2002-04-09",5.6436,5.6436,5.5574,5.5845,40200.0],["2002-04-10",5.5574,5.749,5.5574,5.7298,35200.0],["2002-04-11",5.7218,5.8225,5.6548,5.7091,62400.0],["2002-04-12",5.7218,5.7745,5.6851,5.7378,36000.0],["2002-04-15",5.733,5.7362,5.6739,5.7186,20800.0],["2002-04-16",5.7282,5.8145,5.7187,5.7809,36400.0],["2002-04-17",5.7809,5.8097,5.757,5.7698,31400.0],["2002-04-18",5.7745,5.8049,5.7298,5.7698,37800.0],["2002-04-19",5.7825,5.8847,5.7825,5.8688,38200.0],["2002-04-22",5.848,5.848,5.8097,5.8368,17600.0],["2002-04-23",5.8129,5.8129,5.6596,5.6851,44400.0],["2002-04-24",5.6883,5.741,5.6069,5.6244,28600.0],["2002-04-25",5.6148,5.6452,5.5206,5.5334,33000.0],["2002-04-26",5.5254,5.559,5.4743,5.4839,16000.0],["2002-04-29",5.4839,5.5094,5.4599,5.4807,11200.0],["2002-04-30",5.4919,5.5717,5.4919,5.5494,19200.0],["2002-05-01",5.5382,5.543,5.4392,5.5015,33000.0],["2002-05-02",5.4775,5.527,5.4488,5.4871,24200.0],["2002-05-03",5.4536,5.4536,5.2204,5.345,111800.0],["2002-05-06",5.3386,5.3386,5.2076,5.2076,29600.0],["2002-05-07",5.2252,5.2412,5.1885,5.2204,43000.0],["2002-05-08",5.2428,5.353,5.2428,5.3274,38600.0],["2002-05-09",5.321,5.345,5.2715,5.2715,17000.0],["2002-05-10",5.2843,5.3881,5.2843,5.3066,22200.0],["2002-05-13",5.3146,5.3993,5.3034,5.3993,23800.0],["2002-05-14",5.4392,5.5047,5.3657,5.4839,31800.0],["2002-05-15",5.4807,5.4951,5.3801,5.4009,33600.0],["2002-05-16",5.4104,5.4168,5.3801,5.3929,5600.0],["2002-05-17",5.3753,5.3753,5.2476,5.2571,36400.0],["2002-05-20",5.238,5.2507,5.238,5.2412,6400.0],["2002-05-21",5.2412,5.2923,5.1933,5.2252,26000.0],["2002-05-22",5.23,5.23,5.1629,5.1965,20400.0],["2002-05-23",5.1917,5.2747,5.1917,5.2571,43000.0],["2002-05-24",5.2603,5.2619,5.222,5.246,30400.0],["2002-05-28",5.2699,5.2891,5.214,5.2699,51400.0],["2002-05-29",5.2603,5.2603,5.1949,5.198,25800.0],["2002-05-30",5.1901,5.3194,5.1901,5.313,67200.0],["2002-05-31",5.3322,5.3929,5.3002,5.3242,22000.0],["2002-06-03",5.2907,5.3514,5.2699,5.2859,31200.0],["2002-06-04",5.2619,5.2619,5.2172,5.2412,30800.0],["2002-06-05",5.238,5.2396,5.1517,5.1949,15800.0],["2002-06-06",5.1885,5.1901,5.1533,5.1709,29200.0],["2002-06-07",5.1853,5.2284,5.1757,5.2236,16000.0],["2002-06-10",5.2156,5.2699,5.198,5.198,32200.0],["2002-06-11",5.2172,5.2619,5.099,5.1022,31400.0],["2002-06-12",5.1182,5.1294,4.9968,5.0224,46200.0],["2002-06-13",5.0224,5.0607,4.9936,4.9984,20600.0],["2002-06-14",4.9441,5.016,4.9218,4.9841,34800.0],["2002-06-17",4.9968,5.0799,4.9713,5.0575,66800.0],["2002-06-18",5.0703,5.0895,5.0064,5.0368,46800.0],["2002-06-19",4.9968,5.0176,4.925,4.925,51800.0],["2002-06-20",4.9409,4.9904,4.9186,4.9489,34800.0],["2002-06-21",4.9473,4.9825,4.8866,4.8994,75000.0],["2002-06-24",4.9074,4.909,4.8276,4.8531,54800.0],["2002-06-25",4.8723,4.9441,4.8723,4.9154,47400.0],["2002-06-26",4.9316,4.9332,4.8167,4.8296,88000.0],["2002-06-27",4.8685,5.1064,4.8685,5.1064,92000.0],["2002-06-28",5.1274,5.2666,5.1274,5.1598,101800.0],["2002-07-01",5.1436,5.231,5.1436,5.1986,24600.0],["2002-07-02",5.1565,5.1598,4.8879,5.0012,72400.0],["2002-07-03",4.9769,5.0368,4.9413,4.9785,43400.0],["2002-07-05",5.0012,5.1031,5.0012,5.1031,16600.0],["2002-07-08",5.0691,5.1112,5.0691,5.0821,31600.0],["2002-07-09",5.0902,5.1387,5.0157,5.0497,21800.0],["2002-07-10",5.0271,5.0287,4.8782,4.8976,38600.0],["2002-07-11",4.8733,4.9915,4.8506,4.9915,57800.0],["2002-07-12",4.9785,4.9915,4.8895,4.8895,19800.0],["2002-07-15",4.8911,4.8911,4.7908,4.8037,46400.0],["2002-07-16",4.7891,4.849,4.7859,4.8215,31400.0],["2002-07-17",4.8296,4.8296,4.7309,4.7438,57400.0],["2002-07-18",4.7293,4.773,4.6985,4.7244,26000.0],["2002-07-19",4.7034,4.7228,4.4849,4.4849,70000.0],["2002-07-22",4.4153,4.4379,4.2567,4.3457,62000.0],["2002-07-23",4.3441,4.3829,4.1223,4.1434,121200.0],["2002-07-24",4.0139,4.3619,3.9378,4.3489,87000.0],["2002-07-25",4.3538,4.493,4.1563,4.2437,130600.0],["2002-07-26",4.2486,4.2858,4.2227,4.2745,50200.0],["2002-07-29",4.2372,4.5399,4.2372,4.5399,107800.0],["2002-07-30",4.5399,4.6111,4.4913,4.5156,50600.0],["2002-07-31",4.5189,4.6046,4.4671,4.6046,20000.0],["2002-08-01",4.5852,4.5965,4.4428,4.4687,50200.0],["2002-08-02",4.4638,4.4913,4.4104,4.4913,26200.0],["2002-08-05",4.4509,4.4509,4.111,4.1644,126600.0],["2002-08-06",4.37,4.5156,4.3619,4.5156,88000.0],["2002-08-07",4.5367,4.5998,4.459,4.4606,41200.0],["2002-08-08",4.4606,4.4606,4.3813,4.4315,60400.0],["2002-08-09",4.4153,4.5189,4.4104,4.4913,26400.0],["2002-08-12",4.4671,4.4671,4.3894,4.446,46800.0],["2002-08-13",4.4104,4.48,4.4104,4.446,47400.0],["2002-08-14",4.4396,4.4833,4.4072,4.4816,57400.0],["2002-08-15",4.4913,4.5868,4.4913,4.5124,25400.0],["2002-08-16",4.501,4.501,4.4412,4.4412,16200.0],["2002-08-19",4.459,4.5059,4.4428,4.4816,36800.0],["2002-08-20",4.4849,4.5868,4.4849,4.5577,72200.0],["2002-08-21",4.5901,4.658,4.4153,4.4153,68600.0],["2002-08-22",4.391,4.391,4.3052,4.3441,116400.0],["2002-08-23",4.3441,4.4088,4.3441,4.3797,22800.0],["2002-08-26",4.4007,4.4476,4.3651,4.4169,25200.0],["2002-08-27",4.4832,4.4962,4.4428,4.4719,21200.0],["2002-08-28",4.4509,4.5075,4.4509,4.4574,26200.0],["2002-08-29",4.446,4.48,4.425,4.4509,25400.0],["2002-08-30",4.4525,4.514,4.4525,4.459,26000.0],["2002-09-03",4.4428,4.4509,4.3651,4.3894,24400.0],["2002-09-04",4.4298,4.4298,4.3214,4.3764,30000.0],["2002-09-05",4.37,4.3748,4.302,4.3376,23200.0],["2002-09-06",4.3716,4.4104,4.3635,4.4056,3400.0],["2002-09-09",4.3894,4.4719,4.3894,4.4719,17600.0],["2002-09-10",4.4962,4.5269,4.4169,4.5075,21200.0],["2002-09-11",4.5237,4.5982,4.5237,4.5755,23400.0],["2002-09-12",4.5253,4.548,4.4525,4.4671,13200.0],["2002-09-13",4.4428,4.4913,4.4185,4.459,42200.0],["2002-09-16",4.4671,4.4671,4.3942,4.4282,19400.0],["2002-09-17",4.4574,4.4574,4.357,4.3635,16800.0],["2002-09-18",4.3279,4.3279,4.2599,4.2842,47600.0],["2002-09-19",4.255,4.255,4.166,4.1968,54200.0],["2002-09-20",4.1968,4.2631,4.1498,4.2631,30200.0],["2002-09-23",4.2324,4.2324,4.0883,4.1256,82000.0],["2002-09-24",4.0543,4.1644,4.0171,4.0851,85400.0],["2002-09-25",4.1476,4.1887,4.118,4.1739,64600.0],["2002-09-26",4.1904,4.2513,4.1904,4.2513,25800.0],["2002-09-27",4.2578,4.2957,4.1542,4.1838,256400.0],["2002-09-30",4.1377,4.2661,4.0571,4.2151,156200.0],["2002-10-01",4.1558,4.2118,4.0933,4.2052,62400.0],["2002-10-02",4.1937,4.1953,4.067,4.0802,28800.0],["2002-10-03",4.0621,4.09,3.9008,3.9008,60400.0],["2002-10-04",3.8778,3.8778,3.6837,3.7774,139200.0],["2002-10-07",3.7297,3.7791,3.5915,3.6113,136800.0],["2002-10-08",3.6277,3.659,3.5109,3.6211,104800.0],["2002-10-09",3.5899,3.5899,3.5191,3.5307,27800.0],["2002-10-10",3.5422,3.6195,3.5422,3.6146,48600.0],["2002-10-11",3.6458,3.8301,3.6458,3.7873,86200.0],["2002-10-14",3.7034,3.7972,3.7034,3.7906,27200.0],["2002-10-15",3.9732,4.0818,3.9732,4.0818,77600.0],["2002-10-16",4.0292,4.0703,3.9189,3.988,125200.0],["2002-10-17",4.1246,4.2299,4.09,4.2299,141600.0],["2002-10-18",4.1838,4.3269,4.1838,4.3023,129800.0],["2002-10-21",4.3039,4.4306,4.2611,4.424,141000.0],["2002-10-22",4.2036,4.22,4.0621,4.0884,284000.0],["2002-10-23",4.0802,4.1706,3.9699,4.1509,86000.0],["2002-10-24",4.1542,4.3862,4.1542,4.2759,203800.0],["2002-10-25",4.2792,4.3582,4.2381,4.3582,198600.0],["2002-10-28",4.4421,4.5046,4.4174,4.475,81800.0],["2002-10-29",4.4043,4.4141,4.2299,4.2644,104000.0],["2002-10-30",4.2743,4.3187,4.2447,4.2842,83600.0],["2002-10-31",4.2611,4.2776,4.1674,4.1739,161200.0],["2002-11-01",4.1394,4.1838,4.1065,4.1591,104800.0],["2002-11-04",4.2381,4.3763,4.2249,4.3467,71800.0],["2002-11-05",4.1624,4.2365,4.1262,4.2233,131600.0],["2002-11-06",4.2529,4.299,4.1608,4.2875,51000.0],["2002-11-07",4.2809,4.2973,4.2184,4.2381,141800.0],["2002-11-08",4.2118,4.2282,4.1558,4.2233,75600.0],["2002-11-11",4.2052,4.2052,4.1509,4.1789,38200.0],["2002-11-12",4.1131,4.2184,4.1131,4.1575,489000.0],["2002-11-13",4.141,4.2118,4.1131,4.2085,56000.0],["2002-11-14",4.2381,4.248,4.2052,4.243,37200.0],["2002-11-15",4.192,4.2332,4.1855,4.2332,21000.0],["2002-11-18",4.2546,4.3615,4.2546,4.3418,119600.0],["2002-11-19",4.3434,4.4438,4.3335,4.4257,84200.0],["2002-11-20",4.4076,4.582,4.3928,4.5375,60000.0],["2002-11-21",4.6149,4.656,4.6149,4.6412,30600.0],["2002-11-22",4.6231,4.684,4.6083,4.6708,59200.0],["2002-11-25",4.679,4.7893,4.6692,4.7893,89200.0],["2002-11-26",4.7563,4.7893,4.6395,4.6494,141600.0],["2002-11-27",4.6511,4.6659,4.5491,4.5556,127000.0],["2002-11-29",4.5655,4.5655,4.4438,4.4767,38600.0],["2002-12-02",4.475,4.5326,4.4701,4.5145,234600.0],["2002-12-03",4.5079,4.5737,4.5013,4.5342,51000.0],["2002-12-04",4.5359,4.5902,4.5013,4.5491,83800.0],["2002-12-05",4.5869,4.5869,4.4717,4.4948,94000.0],["2002-12-06",4.475,4.5079,4.4569,4.5013,39600.0],["2002-12-09",4.475,4.5836,4.475,4.5359,82800.0],["2002-12-10",4.5573,4.6297,4.5573,4.6198,94400.0],["2002-12-11",4.6066,4.6724,4.6066,4.6231,75000.0],["2002-12-12",4.6313,4.7415,4.6313,4.6609,127000.0],["2002-12-13",4.6412,4.7415,4.6412,4.7004,163800.0],["2002-12-16",4.7169,4.8189,4.7169,4.8074,72800.0],["2002-12-17",4.809,4.8518,4.7119,4.7202,45600.0],["2002-12-18",4.7202,4.7202,4.5737,4.605,251800.0],["2002-12-19",4.6149,4.6774,4.5096,4.5441,148000.0],["2002-12-20",4.5573,4.6346,4.5573,4.5935,114200.0],["2002-12-23",4.5721,4.832,4.5721,4.8041,270600.0],["2002-12-24",4.8241,4.8858,4.7957,4.8541,46600.0],["2002-12-26",4.8474,4.8741,4.7573,4.7573,40400.0],["2002-12-27",4.759,4.7907,4.6656,4.6689,73800.0],["2002-12-30",4.6739,4.7039,4.6088,4.6672,87600.0],["2002-12-31",4.6339,4.6923,4.6339,4.6389,128000.0],["2003-01-02",4.6355,4.7557,4.6322,4.734,102200.0],["2003-01-03",4.7306,4.8391,4.7306,4.7857,87400.0],["2003-01-06",4.8358,4.9225,4.8358,4.8992,144800.0],["2003-01-07",4.8992,4.8992,4.8308,4.8408,105600.0],["2003-01-08",4.8224,4.8224,4.7573,4.7707,74000.0],["2003-01-09",4.8107,4.8207,4.7373,4.8091,181000.0],["2003-01-10",4.7974,4.8975,4.7924,4.8691,296800.0],["2003-01-13",4.8758,4.8975,4.8274,4.8625,190000.0],["2003-01-14",4.8875,4.9342,4.8775,4.8975,101800.0],["2003-01-15",4.9058,4.9592,4.9058,4.9426,95200.0],["2003-01-16",4.9442,5.021,4.9359,4.9609,250600.0],["2003-01-17",4.9442,4.9909,4.9125,4.9676,81600.0],["2003-01-21",4.9709,4.9709,4.8825,4.8842,188000.0],["2003-01-22",4.8675,4.9092,4.8141,4.8625,99600.0],["2003-01-23",4.9042,4.9292,4.8808,4.8808,88000.0],["2003-01-24",4.8842,4.8942,4.8241,4.8391,43400.0],["2003-01-27",4.7774,4.789,4.6889,4.6889,140600.0],["2003-01-28",4.714,4.719,4.6372,4.6923,70800.0],["2003-01-29",4.6822,4.7089,4.5988,4.7056,196200.0],["2003-01-30",4.714,4.764,4.6939,4.7106,110600.0],["2003-01-31",4.7123,4.7924,4.6889,4.7824,94400.0],["2003-02-03",4.7824,4.7974,4.7607,4.7707,39800.0],["2003-02-04",4.764,4.764,4.7023,4.724,61800.0],["2003-02-05",4.7273,4.7273,4.6555,4.6656,85600.0],["2003-02-06",4.6572,4.6572,4.5905,4.5971,47400.0],["2003-02-07",4.5921,4.6138,4.5688,4.5838,44200.0],["2003-02-10",4.5654,4.5654,4.472,4.4837,186200.0],["2003-02-11",4.4887,4.5638,4.4887,4.5371,161600.0],["2003-02-12",4.5387,4.5755,4.5237,4.5304,66400.0],["2003-02-13",4.5421,4.6038,4.5421,4.5871,88800.0],["2003-02-14",4.5805,4.6172,4.5638,4.5855,47000.0],["2003-02-18",4.7056,4.784,4.6973,4.7356,86400.0],["2003-02-19",4.7223,4.7223,4.6556,4.6706,50200.0],["2003-02-20",4.6806,4.7407,4.6722,4.7373,56400.0],["2003-02-21",4.7373,4.8191,4.7156,4.7957,58000.0],["2003-02-24",4.7857,4.8024,4.7256,4.7273,40400.0],["2003-02-25",4.7256,4.7557,4.6322,4.739,275200.0],["2003-02-26",4.7323,4.8258,4.7323,4.784,57200.0],["2003-02-27",4.9476,5.1294,4.9476,5.1161,330600.0],["2003-02-28",5.2146,5.3397,5.2146,5.3397,440400.0],["2003-03-03",5.298,5.318,5.2546,5.2863,270600.0],["2003-03-04",5.2679,5.3063,5.2296,5.2579,161800.0],["2003-03-05",5.2613,5.333,5.2396,5.3113,174000.0],["2003-03-06",5.2379,5.2846,5.1578,5.1745,146800.0],["2003-03-07",5.1411,5.2663,5.1411,5.2479,217000.0],["2003-03-10",5.2646,5.2713,5.1895,5.2095,107600.0],["2003-03-11",5.2429,5.2563,5.1678,5.1895,53800.0],["2003-03-12",5.1862,5.1862,5.0777,5.1445,98400.0],["2003-03-13",5.1578,5.2696,5.1578,5.2613,111800.0],["2003-03-14",5.2529,5.328,5.2446,5.3247,124600.0],["2003-03-17",5.3013,5.4014,5.298,5.3864,300200.0],["2003-03-18",5.3981,5.4031,5.3397,5.3831,188800.0],["2003-03-19",5.3831,5.4064,5.3714,5.4064,71200.0],["2003-03-20",5.4148,5.4682,5.4031,5.4482,90000.0],["2003-03-21",5.4749,5.4932,5.4365,5.4782,114200.0],["2003-03-24",5.4465,5.4749,5.3747,5.4048,78600.0],["2003-03-25",5.4064,5.4532,5.3831,5.4448,50800.0],["2003-03-26",5.4736,5.4938,5.4212,5.4431,80200.0],["2003-03-27",5.4212,5.4702,5.4212,5.46,55800.0],["2003-03-28",5.4364,5.4871,5.4043,5.4769,44000.0],["2003-03-31",5.4398,5.4448,5.3857,5.4279,37600.0],["2003-04-01",5.4414,5.4989,5.3232,5.3654,156400.0],["2003-04-02",5.3654,5.3654,5.2302,5.3046,236200.0],["2003-04-03",5.2657,5.3384,5.2657,5.3029,78400.0],["2003-04-04",5.3147,5.3874,5.3147,5.3857,64200.0],["2003-04-07",5.3941,5.4178,5.3603,5.411,113000.0],["2003-04-08",5.3975,5.5243,5.3975,5.5006,61000.0],["2003-04-09",5.509,5.5428,5.4803,5.4888,62200.0],["2003-04-10",5.4752,5.5749,5.4752,5.5733,92400.0],["2003-04-11",5.5783,5.624,5.5749,5.5952,110600.0],["2003-04-14",5.5935,5.6476,5.5885,5.6476,45000.0],["2003-04-15",5.651,5.7287,5.651,5.7118,81800.0],["2003-04-16",5.7034,5.7034,5.6442,5.6628,211600.0],["2003-04-17",5.6358,5.6915,5.6358,5.6915,41200.0],["2003-04-21",5.6544,5.6983,5.6307,5.6713,44800.0],["2003-04-22",5.6747,5.7456,5.6696,5.7439,58400.0],["2003-04-23",5.6611,5.7676,5.6611,5.7558,77000.0],["2003-04-24",5.7203,5.7422,5.678,5.678,80400.0],["2003-04-25",5.6713,5.6713,5.5851,5.6442,59400.0],["2003-04-28",5.6476,5.7135,5.6476,5.6949,52600.0],["2003-04-29",5.7,5.7406,5.5496,5.6104,186200.0],["2003-04-30",5.6155,5.6594,5.6155,5.6358,122000.0],["2003-05-01",5.6273,5.6578,5.5361,5.5749,92600.0],["2003-05-02",5.5665,5.5766,5.5023,5.5749,119800.0],["2003-05-05",5.6003,5.6611,5.6003,5.6358,58000.0],["2003-05-06",5.6763,5.7879,5.6763,5.7879,89600.0],["2003-05-07",5.7203,5.7304,5.6696,5.6865,166600.0],["2003-05-08",5.6696,5.7152,5.6696,5.6899,61400.0],["2003-05-09",5.6662,5.6797,5.5902,5.624,49400.0],["2003-05-12",5.6189,5.6578,5.6189,5.6425,56400.0],["2003-05-13",5.629,5.7676,5.629,5.749,66200.0],["2003-05-14",5.8825,6.043,5.8825,6.0414,269000.0],["2003-05-15",6.0583,6.1259,6.0211,6.0329,168000.0],["2003-05-16",6.0836,6.1444,6.0583,6.1326,87400.0],["2003-05-19",6.1056,6.109,6.0414,6.0498,25800.0],["2003-05-20",6.1343,6.2864,6.1343,6.2779,177800.0],["2003-05-21",6.2577,6.3219,6.1681,6.1934,88400.0],["2003-05-22",6.1427,6.1563,5.994,5.9957,130800.0],["2003-05-23",5.9569,6.0076,5.9248,5.9771,107400.0],["2003-05-27",5.9602,6.0599,5.9484,6.0566,91800.0],["2003-05-28",6.0464,6.065,6.0245,6.0532,85600.0],["2003-05-29",6.0616,6.163,6.0566,6.1411,86200.0],["2003-05-30",6.1292,6.1647,5.9619,5.9991,176200.0],["2003-06-02",6.0177,6.158,6.0059,6.1073,166600.0],["2003-06-03",6.1174,6.1765,6.0836,6.163,73600.0],["2003-06-04",6.1901,6.3371,6.1901,6.2931,119800.0],["2003-06-05",6.3354,6.4993,6.3202,6.4486,251000.0],["2003-06-06",6.4621,6.5889,6.4452,6.5078,179000.0],["2003-06-09",6.4638,6.4942,6.4419,6.4604,77600.0],["2003-06-10",6.4334,6.5399,6.4047,6.5399,77200.0],["2003-06-11",6.5449,6.6311,6.5331,6.6311,72600.0],["2003-06-12",6.6278,6.6818,6.5804,6.6413,144800.0],["2003-06-13",6.6227,6.6751,6.6108,6.6379,134800.0],["2003-06-16",6.6125,6.7765,6.6125,6.7663,112200.0],["2003-06-17",6.7646,6.8457,6.7443,6.8204,78000.0],["2003-06-18",6.7917,6.8407,6.7765,6.8086,64000.0],["2003-06-19",6.7291,6.746,6.7038,6.7089,70800.0],["2003-06-20",6.7156,6.7156,6.5551,6.6193,88000.0],["2003-06-23",6.6379,6.6582,6.5754,6.6565,114600.0],["2003-06-24",6.6413,6.7173,6.6413,6.6852,55400.0],["2003-06-25",6.7757,6.8713,6.733,6.733,94200.0],["2003-06-26",6.6664,6.762,6.6545,6.7347,48200.0],["2003-06-27",6.7296,6.8355,6.7296,6.8338,99800.0],["2003-06-30",6.7945,6.8679,6.7569,6.8474,79800.0],["2003-07-01",6.8133,6.8252,6.7808,6.8252,25000.0],["2003-07-02",6.8303,6.8987,6.8303,6.8577,44800.0],["2003-07-03",6.8167,6.8662,6.7996,6.8457,19600.0],["2003-07-07",6.7381,6.8508,6.7381,6.844,43600.0],["2003-07-08",6.9157,6.9823,6.8747,6.9328,88400.0],["2003-07-09",6.885,6.8987,6.8372,6.8816,86800.0],["2003-07-10",6.8133,6.8423,6.803,6.8252,53400.0],["2003-07-11",6.7962,6.8474,6.7723,6.8167,44600.0],["2003-07-14",6.8252,6.9038,6.8252,6.8577,96000.0],["2003-07-15",6.8184,6.8201,6.774,6.8064,52000.0],["2003-07-16",6.7962,6.8167,6.7723,6.8013,56000.0],["2003-07-17",6.7023,6.7416,6.5862,6.6459,114200.0],["2003-07-18",6.6271,6.6271,6.5469,6.5845,51000.0],["2003-07-21",6.5691,6.5913,6.5452,6.5674,38000.0],["2003-07-22",6.5674,6.5674,6.4666,6.5384,103200.0],["2003-07-23",6.5571,6.6903,6.5571,6.6835,66800.0],["2003-07-24",6.6835,6.7774,6.663,6.663,54800.0],["2003-07-25",6.6869,6.873,6.6869,6.856,76000.0],["2003-07-28",6.8355,6.8833,6.7979,6.803,50600.0],["2003-07-29",6.7535,6.7706,6.7023,6.7347,81600.0],["2003-07-30",6.6237,6.6528,6.5827,6.6015,72800.0],["2003-07-31",6.5862,6.6374,6.5657,6.622,66200.0],["2003-08-01",6.622,6.6972,6.622,6.6306,101000.0],["2003-08-04",6.6596,6.6596,6.5144,6.5554,25200.0],["2003-08-05",6.5623,6.6135,6.5247,6.5247,39000.0],["2003-08-06",6.4478,6.4478,6.3608,6.3983,45800.0],["2003-08-07",6.3966,6.412,6.3232,6.3573,85800.0],["2003-08-08",6.3949,6.4683,6.3949,6.4666,51800.0],["2003-08-11",6.4905,6.6579,6.4905,6.6357,64800.0],["2003-08-12",6.6084,6.7142,6.6084,6.7125,112800.0],["2003-08-13",6.7484,6.8133,6.7381,6.7928,53200.0],["2003-08-14",6.774,6.7842,6.7057,6.7211,44000.0],["2003-08-15",6.7757,6.7825,6.7296,6.7757,14600.0],["2003-08-18",6.803,6.8235,6.7586,6.7842,42800.0],["2003-08-19",6.7672,6.8884,6.7364,6.8611,107000.0],["2003-08-20",6.8508,6.8662,6.663,6.704,110000.0],["2003-08-21",6.7091,6.7108,6.6442,6.6681,35200.0],["2003-08-22",6.6698,6.7142,6.6135,6.6681,47800.0],["2003-08-25",6.6698,6.6835,6.6237,6.6391,56400.0],["2003-08-26",6.6493,6.7723,6.6135,6.7518,50200.0],["2003-08-27",6.7433,6.8577,6.7433,6.8372,81000.0],["2003-08-28",6.8389,6.9431,6.8389,6.9362,61600.0],["2003-08-29",6.9311,7.0182,6.9311,6.9909,33000.0],["2003-09-02",6.9857,7.0882,6.9601,7.0353,49400.0],["2003-09-03",7.0523,7.1223,7.0523,7.0848,70200.0],["2003-09-04",7.1189,7.1189,7.0575,7.0711,58600.0],["2003-09-05",7.0438,7.0933,7.0387,7.0848,23800.0],["2003-09-08",7.0472,7.0831,7.0096,7.0284,30200.0],["2003-09-09",7.0575,7.0711,7.0284,7.0301,25400.0],["2003-09-10",7.0233,7.1326,7.0233,7.0472,90400.0],["2003-09-11",7.0353,7.0353,6.9618,6.9977,57800.0],["2003-09-12",6.9977,7.0523,6.9772,7.0353,62600.0],["2003-09-15",7.0199,7.025,6.9892,7.0045,23800.0],["2003-09-16",7.0353,7.0353,6.9635,7.0114,27000.0],["2003-09-17",7.0062,7.025,6.996,7.0096,18600.0],["2003-09-18",7.0131,7.0797,7.0096,7.0797,83400.0],["2003-09-19",7.1292,7.2009,7.1292,7.1667,205400.0],["2003-09-22",7.1463,7.1787,7.1155,7.1377,83000.0],["2003-09-23",7.1036,7.2111,7.1001,7.1958,52000.0],["2003-09-24",7.2146,7.2931,7.2146,7.2812,83400.0],["2003-09-25",7.2984,7.3156,7.2001,7.2208,37000.0],["2003-09-26",7.1829,7.1846,7.1277,7.1467,30600.0],["2003-09-29",7.1036,7.1346,7.0984,7.1294,70600.0],["2003-09-30",7.1398,7.1449,7.0691,7.0846,33600.0],["2003-10-01",7.1139,7.2725,7.1122,7.2725,52800.0],["2003-10-02",7.2639,7.4053,7.2639,7.3898,93200.0],["2003-10-03",7.3725,7.4087,7.3587,7.388,29200.0],["2003-10-06",7.3915,7.4656,7.3639,7.4587,46200.0],["2003-10-07",7.4846,7.6346,7.4536,7.6053,84800.0],["2003-10-08",7.6432,7.6553,7.5674,7.5674,34400.0],["2003-10-09",7.5674,7.5967,7.545,7.5587,22800.0],["2003-10-10",7.6294,7.6725,7.6294,7.6605,33400.0],["2003-10-13",7.6639,7.745,7.6639,7.7243,21400.0],["2003-10-14",7.7018,7.8312,7.6915,7.8105,58200.0],["2003-10-15",7.7932,7.9639,7.7932,7.9174,106000.0],["2003-10-16",7.895,7.9622,7.8794,7.8829,67600.0],["2003-10-17",7.8829,7.895,7.8329,7.857,57000.0],["2003-10-20",7.8225,7.8518,7.7812,7.8277,28200.0],["2003-10-21",7.8225,7.9277,7.8225,7.9225,26000.0],["2003-10-22",7.9501,8.0156,7.9191,8.0053,46000.0],["2003-10-23",7.9432,7.9967,7.926,7.9743,55400.0],["2003-10-24",7.9484,7.9829,7.895,7.9001,66200.0],["2003-10-27",7.9001,7.9191,7.8587,7.8881,77200.0],["2003-10-28",7.8881,7.9001,7.8398,7.8984,74400.0],["2003-10-29",7.8967,7.9536,7.8743,7.8967,33800.0],["2003-10-30",7.9139,7.9243,7.7967,7.8105,33000.0],["2003-10-31",7.8053,7.8053,7.6881,7.7363,81000.0],["2003-11-03",7.6553,7.7587,7.6053,7.7294,240800.0],["2003-11-04",7.6863,7.8829,7.6863,7.8674,85200.0],["2003-11-05",7.8794,8.0519,7.8794,7.957,159600.0],["2003-11-06",7.9139,7.9846,7.8346,7.8467,123000.0],["2003-11-07",7.8536,7.9087,7.8191,7.8536,155200.0],["2003-11-10",7.8518,7.8984,7.807,7.8346,383600.0],["2003-11-11",7.8139,7.8415,7.7536,7.7932,389400.0],["2003-11-12",7.8312,7.9122,7.8277,7.8967,100000.0],["2003-11-13",7.8881,7.9846,7.8881,7.9536,75000.0],["2003-11-14",7.9605,8.0329,7.9605,7.9812,81600.0],["2003-11-17",7.9381,7.9519,7.8812,7.9277,74400.0],["2003-11-18",7.957,8.0553,7.957,7.9743,115200.0],["2003-11-19",7.976,8.0639,7.9725,8.0156,74600.0],["2003-11-20",8.0225,8.1122,8.0157,8.0674,71800.0],["2003-11-21",8.057,8.1967,8.057,8.1639,100600.0],["2003-11-24",8.1656,8.2277,8.1398,8.2225,78400.0],["2003-11-25",8.2657,8.3277,8.1898,8.207,53000.0],["2003-11-26",8.2674,8.5243,8.2036,8.5088,158200.0],["2003-11-28",8.4726,8.4726,8.4277,8.4484,30400.0],["2003-12-01",8.3725,8.4036,8.3243,8.3812,149800.0],["2003-12-02",8.3467,8.3967,8.276,8.3001,127400.0],["2003-12-03",8.3226,8.3639,8.2484,8.3329,93800.0],["2003-12-04",8.3674,8.3863,8.1743,8.207,101400.0],["2003-12-05",8.2191,8.2519,8.1898,8.2088,89400.0],["2003-12-08",8.2174,8.2915,8.2174,8.2432,71400.0],["2003-12-09",8.2225,8.2519,8.1329,8.2036,72600.0],["2003-12-10",8.1743,8.1743,8.0191,8.0846,66600.0],["2003-12-11",7.9312,8.0536,7.9105,8.0087,107000.0],["2003-12-12",8.0518,8.0656,7.9881,8.0105,25400.0],["2003-12-15",8.0777,8.0967,7.9881,7.9898,73000.0],["2003-12-16",7.9881,8.0605,7.9794,8.0243,43000.0],["2003-12-17",8.045,8.1363,8.045,8.1243,54600.0],["2003-12-18",8.0915,8.157,8.0829,8.1553,88800.0],["2003-12-19",8.1243,8.2432,8.1191,8.1881,76600.0],["2003-12-22",8.2208,8.3329,8.2208,8.3208,102000.0],["2003-12-23",8.3312,8.3777,8.3122,8.3743,317600.0],["2003-12-24",8.4196,8.5206,8.4196,8.4701,93200.0],["2003-12-26",8.4352,8.4596,8.3952,8.43,16800.0],["2003-12-29",8.4718,8.5868,8.4405,8.5345,53800.0],["2003-12-30",8.5363,8.6913,8.5363,8.6234,88200.0],["2003-12-31",8.66,8.7105,8.5798,8.7105,146400.0],["2004-01-02",8.6739,8.8464,8.6739,8.7,82800.0],["2004-01-05",8.815,8.8655,8.815,8.8446,135600.0],["2004-01-06",8.8237,8.8934,8.7541,8.8499,100800.0],["2004-01-07",8.8342,8.9631,8.8237,8.8795,89200.0],["2004-01-08",8.937,8.937,8.8133,8.8359,123600.0],["2004-01-09",8.8359,9.0188,8.8028,8.9439,57600.0],["2004-01-12",8.8917,8.9248,8.8481,8.9004,166000.0],["2004-01-13",8.9091,9.0816,8.9091,8.9788,117800.0],["2004-01-14",8.8864,8.977,8.8464,8.8952,76000.0],["2004-01-15",8.8952,9.1234,8.8952,9.0711,95200.0],["2004-01-16",8.9875,9.0398,8.9544,9.0067,82400.0],["2004-01-20",9.1512,9.4317,9.1512,9.2784,217200.0],["2004-01-21",9.1809,9.2053,9.1425,9.1826,73400.0],["2004-01-22",9.1826,9.2209,9.1547,9.2018,34200.0],["2004-01-23",9.1756,9.1983,8.9631,9.0101,82800.0],["2004-01-26",9.0119,9.0537,8.9683,9.0014,71800.0],["2004-01-27",9.0241,9.153,9.0084,9.0241,82800.0],["2004-01-28",8.9039,9.0293,8.8342,8.8446,127200.0],["2004-01-29",8.8847,8.8986,8.7715,8.7941,110400.0],["2004-01-30",8.7227,8.8499,8.7105,8.7541,79400.0],["2004-02-02",8.7523,8.7993,8.6757,8.7802,107000.0],["2004-02-03",8.768,8.8551,8.7105,8.7575,71400.0],["2004-02-04",8.714,8.714,8.6129,8.6478,151600.0],["2004-02-05",8.6478,8.6687,8.4004,8.4457,116800.0],["2004-02-06",8.5223,8.653,8.5223,8.6495,133000.0],["2004-02-09",8.6931,8.7436,8.6826,8.6983,89200.0],["2004-02-10",8.6983,8.7297,8.6373,8.6757,82400.0],["2004-02-11",8.6582,8.8377,8.6443,8.8133,122800.0],["2004-02-12",8.7802,8.7802,8.7419,8.7575,138200.0],["2004-02-13",8.8011,8.8638,8.7419,8.7593,158800.0],["2004-02-17",8.8516,8.9196,8.8203,8.8534,34000.0],["2004-02-18",8.8255,8.8429,8.7053,8.7053,47800.0],["2004-02-19",8.6983,8.7523,8.6304,8.6983,58000.0],["2004-02-20",8.6913,8.6913,8.5363,8.5938,52600.0],["2004-02-23",8.5711,8.6095,8.5415,8.5676,35200.0],["2004-02-24",8.5415,8.5798,8.5206,8.5345,40800.0],["2004-02-25",8.4945,8.5049,8.4422,8.4701,81400.0],["2004-02-26",8.5485,8.8534,8.5485,8.8133,411800.0],["2004-02-27",8.7697,8.9666,8.7593,8.9474,168200.0],["2004-03-01",9.0241,9.0276,8.8673,8.8952,145800.0],["2004-03-02",8.8673,8.9021,8.7837,8.822,89400.0],["2004-03-03",8.7715,9.038,8.7715,8.984,148000.0],["2004-03-04",9.0136,9.1338,9.0136,9.0467,120200.0],["2004-03-05",9.0763,9.2209,9.0537,9.1739,134200.0],["2004-03-08",9.1687,9.2122,9.1303,9.1408,176800.0],["2004-03-09",9.0972,9.207,9.0711,9.0938,99000.0],["2004-03-10",9.0641,9.1234,8.9892,9.0049,141400.0],["2004-03-11",8.9718,9.0607,8.9439,8.9439,121400.0],["2004-03-12",8.9021,8.9283,8.7906,8.9283,89600.0],["2004-03-15",8.8986,8.9666,8.8865,8.9021,85200.0],["2004-03-16",8.9666,9.1164,8.9596,9.0014,127000.0],["2004-03-17",8.9962,9.1077,8.9509,9.1007,92800.0],["2004-03-18",9.106,9.1617,9.106,9.1443,86400.0],["2004-03-19",9.1112,9.1983,9.1112,9.1112,135800.0],["2004-03-22",9.0781,9.1565,9.0554,9.0903,114800.0],["2004-03-23",9.1234,9.1303,8.977,8.9997,96800.0],["2004-03-24",8.9753,9.0049,8.923,8.9927,63200.0],["2004-03-25",9.0543,9.1686,9.0543,9.1458,90400.0],["2004-03-26",9.1845,9.2214,9.151,9.1757,57600.0],["2004-03-29",9.188,9.2566,9.1546,9.2214,83000.0],["2004-03-30",9.1792,9.2865,9.1669,9.2566,44200.0],["2004-03-31",9.2707,9.2847,9.1387,9.1422,49400.0],["2004-04-01",9.1739,9.2495,9.1598,9.1897,62400.0],["2004-04-02",9.2073,9.3164,9.1933,9.2812,163200.0],["2004-04-05",9.3023,9.5521,9.3023,9.5081,119000.0],["2004-04-06",9.5169,9.6717,9.5011,9.5768,69000.0],["2004-04-07",9.5416,9.6102,9.4712,9.5064,47800.0],["2004-04-08",9.4237,9.5046,9.4114,9.4395,67000.0],["2004-04-12",9.4466,9.4501,9.3938,9.4149,49800.0],["2004-04-13",9.4149,9.4343,9.1985,9.2196,60800.0],["2004-04-14",9.0912,9.1757,8.9751,9.0473,79400.0],["2004-04-15",9.0332,9.0895,8.9012,8.9259,110000.0],["2004-04-16",8.9012,8.9822,8.9012,8.9206,46200.0],["2004-04-19",8.9206,8.9874,8.8889,8.9611,35600.0],["2004-04-20",8.9171,8.9294,8.8133,8.8133,52000.0],["2004-04-21",8.8203,8.9259,8.8133,8.8414,62800.0],["2004-04-22",8.8661,9.0473,8.8344,9.042,217400.0],["2004-04-23",9.0332,9.0367,8.9417,9.0085,133000.0],["2004-04-26",9.0666,9.0807,8.9945,9.0103,30400.0],["2004-04-27",8.9716,8.9927,8.9523,8.9593,38400.0],["2004-04-28",8.7957,8.8063,8.6479,8.6497,117400.0],["2004-04-29",8.6954,8.6989,8.5617,8.5987,66000.0],["2004-04-30",8.5952,8.6233,8.4456,8.5952,83000.0],["2004-05-03",8.618,8.7324,8.618,8.7324,77200.0],["2004-05-04",8.8045,8.8661,8.7605,8.8537,69600.0],["2004-05-05",8.8098,8.9118,8.8098,8.8819,30600.0],["2004-05-06",8.8749,8.9505,8.8168,8.8608,72400.0],["2004-05-07",8.8168,8.8326,8.6673,8.7341,73600.0],["2004-05-10",8.6198,8.6726,8.4491,8.465,78800.0],["2004-05-11",8.4949,8.509,8.4351,8.4368,53000.0],["2004-05-12",8.3929,8.414,8.275,8.3225,94400.0],["2004-05-13",8.2715,8.2908,8.2099,8.268,76800.0],["2004-05-14",8.2556,8.2926,8.2275,8.2451,49800.0],["2004-05-17",8.238,8.2662,8.1237,8.1395,62400.0],["2004-05-18",8.1694,8.2715,8.1606,8.2697,50400.0],["2004-05-19",8.3929,8.4896,8.3647,8.3682,66000.0],["2004-05-20",8.3735,8.4579,8.3735,8.3788,24200.0],["2004-05-21",8.3735,8.472,8.3735,8.472,49600.0],["2004-05-24",8.472,8.4861,8.4192,8.4263,14000.0],["2004-05-25",8.4474,8.6145,8.4351,8.6145,28800.0],["2004-05-26",8.7464,8.7728,8.3471,8.3594,103600.0],["2004-05-27",8.4439,8.4878,8.3946,8.4826,88200.0],["2004-05-28",8.4703,8.4703,8.3401,8.4087,70600.0],["2004-06-01",8.3665,8.4562,8.3506,8.4192,42800.0],["2004-06-02",8.4527,8.5265,8.3893,8.4562,52000.0],["2004-06-03",8.4439,8.5336,8.3911,8.3981,51200.0],["2004-06-04",8.4703,8.5705,8.4703,8.4896,19800.0],["2004-06-07",8.5529,8.7306,8.5529,8.7077,55000.0],["2004-06-08",8.6972,8.7957,8.6726,8.7746,66600.0],["2004-06-09",8.7429,8.801,8.5934,8.611,70800.0],["2004-06-10",8.611,8.6497,8.5318,8.5565,43000.0],["2004-06-14",8.5318,8.5635,8.3805,8.4175,43000.0],["2004-06-15",8.4245,8.5265,8.3647,8.5107,45400.0],["2004-06-16",8.4615,8.4632,8.3805,8.4016,48000.0],["2004-06-17",8.3823,8.4562,8.3665,8.4562,24200.0],["2004-06-18",8.472,8.5582,8.4474,8.4474,20800.0],["2004-06-21",8.4298,8.4509,8.3717,8.3876,52800.0],["2004-06-22",8.4087,8.5389,8.4087,8.5283,49800.0],["2004-06-23",8.5582,8.6338,8.5582,8.6163,52400.0],["2004-06-24",8.7285,8.8175,8.7231,8.7249,51200.0],["2004-06-25",8.7089,8.7623,8.6733,8.6733,27200.0],["2004-06-28",8.7178,8.7659,8.6857,8.6911,26200.0],["2004-06-29",8.6911,8.7071,8.6305,8.6483,50800.0],["2004-06-30",8.6376,8.716,8.618,8.7089,56800.0],["2004-07-01",8.7,8.7089,8.6412,8.659,5400.0],["2004-07-02",8.6875,8.6982,8.6323,8.6786,23800.0],["2004-07-06",8.7285,8.7766,8.7089,8.7089,21800.0],["2004-07-07",8.7926,8.7926,8.7267,8.7267,10600.0],["2004-07-08",8.7445,8.7659,8.6626,8.6679,23400.0],["2004-07-09",8.6964,8.6964,8.6216,8.6911,20800.0],["2004-07-12",8.7,8.7,8.6038,8.6038,18400.0],["2004-07-13",8.5753,8.6127,8.513,8.5593,53200.0],["2004-07-14",8.5593,8.6056,8.5308,8.5486,31800.0],["2004-07-15",8.5379,8.5575,8.4346,8.4382,39600.0],["2004-07-16",8.513,8.5504,8.3242,8.4756,111000.0],["2004-07-19",8.4649,8.6875,8.4649,8.6341,60400.0],["2004-07-20",8.6269,8.7178,8.5842,8.6893,33400.0],["2004-07-21",8.6964,8.7641,8.6964,8.7391,53800.0],["2004-07-22",8.7481,8.8015,8.7213,8.7659,59600.0],["2004-07-23",8.7356,8.7676,8.7,8.7481,37200.0],["2004-07-26",8.7231,8.7427,8.602,8.6269,22600.0],["2004-07-27",8.5931,8.6216,8.5646,8.6074,26000.0],["2004-07-28",8.6234,8.6964,8.6056,8.6946,59400.0],["2004-07-29",8.6697,8.8104,8.6697,8.7979,34800.0],["2004-07-30",8.814,8.9564,8.814,8.8692,72000.0],["2004-08-02",8.8763,8.8852,8.8674,8.8852,2600.0],["2004-08-03",8.8977,9.049,8.8977,9.0099,31400.0],["2004-08-04",9.0045,9.0116,8.9172,8.919,24600.0],["2004-08-05",8.9048,8.9048,8.7801,8.7961,29600.0],["2004-08-06",8.7926,8.9404,8.7801,8.8781,73800.0],["2004-08-09",8.8674,8.8674,8.7979,8.8282,9400.0],["2004-08-10",8.8193,8.8709,8.7801,8.8353,33400.0],["2004-08-11",8.7374,8.7855,8.7285,8.7659,26200.0],["2004-08-12",8.7196,8.7374,8.6198,8.7017,59600.0],["2004-08-13",8.7908,8.83,8.7267,8.83,26400.0],["2004-08-16",8.8246,8.8887,8.7908,8.8745,28200.0],["2004-08-17",8.8692,8.8727,8.8139,8.8335,26000.0],["2004-08-18",8.7979,8.846,8.7819,8.8175,22400.0],["2004-08-19",8.8033,8.9137,8.7783,8.9048,9000.0],["2004-08-20",8.9012,8.9386,8.8745,8.9244,13000.0],["2004-08-23",8.903,8.903,8.8246,8.83,13800.0],["2004-08-24",8.9208,9.0134,8.9208,8.9725,31000.0],["2004-08-25",8.9582,9.0597,8.9066,9.0116,29200.0],["2004-08-26",8.9867,9.049,8.9529,9.033,14600.0],["2004-08-27",9.0259,9.0686,8.9974,9.0366,27000.0],["2004-08-30",8.9778,9.0383,8.9083,8.9742,104600.0],["2004-08-31",8.9048,9.0775,8.9048,9.074,61600.0],["2004-09-01",9.0757,9.1345,9.0668,9.0918,37800.0],["2004-09-02",9.1185,9.1523,9.106,9.1185,18400.0],["2004-09-03",9.0811,9.1096,9.0597,9.0758,17200.0],["2004-09-07",9.1523,9.1915,9.1363,9.1879,33800.0],["2004-09-08",9.1452,9.1684,9.1042,9.1434,35400.0],["2004-09-09",9.1363,9.1648,9.0953,9.131,29800.0],["2004-09-10",9.0793,9.1862,9.0793,9.1025,18400.0],["2004-09-13",9.074,9.2075,9.0722,9.1292,34800.0],["2004-09-14",9.1274,9.3037,9.1007,9.2521,83800.0],["2004-09-15",9.2343,9.3055,9.1951,9.2699,49400.0],["2004-09-16",9.2806,9.3963,9.2806,9.3589,37000.0],["2004-09-17",9.3055,9.3892,9.2823,9.3393,36800.0],["2004-09-20",9.3393,9.4195,9.3393,9.3839,45600.0],["2004-09-21",9.4034,9.5709,9.4034,9.521,49400.0],["2004-09-22",9.5602,9.6083,9.5192,9.5192,36000.0],["2004-09-23",9.5441,9.6118,9.5085,9.5139,32800.0],["2004-09-24",9.5787,9.6634,9.5445,9.5517,41600.0],["2004-09-27",9.5517,9.5607,9.4724,9.4959,24200.0],["2004-09-28",9.458,9.5121,9.4346,9.4941,29000.0],["2004-09-29",9.5229,9.5841,9.5049,9.5787,13400.0],["2004-09-30",9.5463,9.6309,9.5445,9.6147,39600.0],["2004-10-01",9.6472,9.8021,9.6472,9.7282,96800.0],["2004-10-04",9.6922,9.8129,9.6922,9.7696,26000.0],["2004-10-05",9.8093,9.9353,9.7876,9.8831,43800.0],["2004-10-06",9.8705,9.9461,9.8705,9.9209,20400.0],["2004-10-07",9.9696,9.9696,9.8345,9.8417,42200.0],["2004-10-08",9.9101,10.0002,9.9101,9.9714,22000.0],["2004-10-11",10.0866,10.1137,9.9786,10.0326,12600.0],["2004-10-12",9.9209,10.1263,9.9209,10.0866,28000.0],["2004-10-13",10.1317,10.2253,10.1137,10.1587,42800.0],["2004-10-14",10.1641,10.4109,10.1641,10.283,67600.0],["2004-10-15",10.3154,10.5387,10.292,10.4757,117600.0],["2004-10-18",10.4649,10.6,10.3694,10.3892,65000.0],["2004-10-19",10.3442,10.4613,10.2668,10.2722,48000.0],["2004-10-20",10.31,10.4289,10.31,10.3604,34000.0],["2004-10-21",10.4037,10.4289,10.3136,10.3316,40000.0],["2004-10-22",10.3658,10.4361,10.3442,10.346,26600.0],["2004-10-25",10.3568,10.5405,10.2289,10.5045,56000.0],["2004-10-26",10.5063,10.6288,10.5063,10.5838,52400.0],["2004-10-27",10.6,10.6306,10.5513,10.5784,41000.0],["2004-10-28",10.6108,10.7873,10.6108,10.7189,35200.0],["2004-10-29",10.7243,10.9206,10.7243,10.8828,73000.0],["2004-11-01",10.8251,10.8593,10.7963,10.8251,90000.0],["2004-11-02",10.7801,10.8648,10.7711,10.8323,36200.0],["2004-11-03",11.0053,11.0053,10.9404,10.971,56200.0],["2004-11-04",10.935,10.9638,10.8954,10.9386,48400.0],["2004-11-05",10.9422,10.9908,10.9152,10.9656,271600.0],["2004-11-08",10.9206,10.9224,10.8305,10.8593,1527600.0],["2004-11-09",10.8017,10.8684,10.7207,10.7333,181000.0],["2004-11-10",10.7333,10.7513,10.6468,10.7351,63200.0],["2004-11-11",10.7099,10.8287,10.7026,10.8143,50800.0],["2004-11-12",10.8341,10.8936,10.7639,10.7639,118400.0],["2004-11-15",10.7657,10.971,10.7657,10.8846,73200.0],["2004-11-16",10.8738,10.9854,10.8738,10.9656,173400.0],["2004-11-17",11.0611,11.0629,10.971,10.989,104200.0],["2004-11-18",10.9098,10.926,10.8503,10.8503,117200.0],["2004-11-19",10.8882,10.926,10.8485,10.8792,34400.0],["2004-11-22",10.8792,11.1223,10.8792,11.0971,63000.0],["2004-11-23",11.0971,11.1205,10.8774,11.0485,44800.0],["2004-11-24",11.0611,11.0611,10.7495,10.7873,83200.0],["2004-11-26",10.8125,10.9638,10.8125,10.9638,23800.0],["2004-11-29",10.9386,10.9386,10.7441,10.7441,33000.0],["2004-11-30",10.7026,10.899,10.6414,10.8882,70600.0],["2004-12-01",10.926,11.1547,10.9008,11.1241,56400.0],["2004-12-02",11.1655,11.2736,10.7153,10.7351,134400.0],["2004-12-03",10.6954,10.6954,10.5135,10.645,81400.0],["2004-12-06",10.5892,10.6828,10.5477,10.5982,900400.0],["2004-12-07",10.5549,10.573,10.4865,10.5027,78200.0],["2004-12-08",10.3622,10.373,10.2848,10.373,69000.0],["2004-12-09",10.31,10.31,10.1875,10.2578,44400.0],["2004-12-10",10.2019,10.2776,10.1299,10.2415,58000.0],["2004-12-13",10.2469,10.3172,10.1659,10.2704,62200.0],["2004-12-14",10.1911,10.256,10.1551,10.256,53800.0],["2004-12-15",10.256,10.391,10.2451,10.373,44200.0],["2004-12-16",10.3316,10.373,10.2866,10.3388,33000.0],["2004-12-17",10.3226,10.4739,10.3226,10.3982,56600.0],["2004-12-20",10.3748,10.4919,10.3748,10.4883,39200.0],["2004-12-21",10.5315,10.6504,10.5243,10.573,60600.0],["2004-12-22",10.6054,10.6378,10.5189,10.6036,55200.0],["2004-12-23",10.663,10.6882,10.6306,10.6324,36000.0],["2004-12-27",10.6907,10.698,10.6397,10.698,29800.0],["2004-12-28",10.6998,10.718,10.6834,10.718,24200.0],["2004-12-29",10.7271,10.8564,10.7271,10.851,124400.0],["2004-12-30",10.8564,10.9438,10.8473,10.9092,102600.0],["2004-12-31",10.9475,11.0003,10.9475,10.9748,51800.0],["2005-01-03",10.9548,10.9548,10.8728,10.8728,10800.0],["2005-01-04",10.8582,10.8582,10.7435,10.7672,62000.0],["2005-01-05",10.7089,10.7708,10.667,10.6725,61400.0],["2005-01-06",10.6652,10.6652,10.5359,10.5596,38600.0],["2005-01-07",10.636,10.636,10.4612,10.4794,138800.0],["2005-01-10",10.525,10.6306,10.4995,10.6178,40000.0],["2005-01-11",10.6379,10.6889,10.5632,10.6597,31200.0],["2005-01-12",10.7508,10.8,10.7235,10.7945,60200.0],["2005-01-13",10.5632,10.6269,10.5632,10.5905,92600.0],["2005-01-14",10.4667,10.5268,10.4339,10.4776,43200.0],["2005-01-18",10.3865,10.3993,10.3483,10.3847,439400.0],["2005-01-19",10.3884,10.3884,10.239,10.2809,85800.0],["2005-01-20",10.2336,10.2336,10.1589,10.1771,54600.0],["2005-01-21",10.2026,10.2099,10.1206,10.1516,50600.0],["2005-01-24",10.148,10.148,10.0678,10.1115,41000.0],["2005-01-25",10.0551,10.0842,10.0168,10.0824,41400.0],["2005-01-26",10.1006,10.1862,10.1006,10.1698,50600.0],["2005-01-27",10.1643,10.1643,10.0769,10.1352,55600.0],["2005-01-28",10.1225,10.1243,10.0296,10.0951,38400.0],["2005-01-31",10.0642,10.0988,10.0441,10.0478,37000.0],["2005-02-01",10.0441,10.0915,9.9731,10.086,26000.0],["2005-02-02",10.0951,10.0988,10.035,10.0933,30600.0],["2005-02-03",10.086,10.1061,10.0095,10.1006,37000.0],["2005-02-04",10.0897,10.0933,10.0441,10.0569,30600.0],["2005-02-07",10.035,10.1716,9.9931,10.1206,51000.0],["2005-02-08",10.0951,10.1607,10.0296,10.1243,37400.0],["2005-02-09",10.0897,10.2062,10.0824,10.1898,36200.0],["2005-02-10",10.2317,10.3701,10.2317,10.3264,34400.0],["2005-02-11",10.3155,10.412,10.3155,10.3301,30200.0],["2005-02-14",10.4029,10.4612,10.3119,10.4539,38000.0],["2005-02-15",10.4576,10.4849,10.4175,10.4357,30400.0],["2005-02-16",10.4084,10.4084,10.29,10.3629,26000.0],["2005-02-17",10.4084,10.4794,10.3811,10.4357,25800.0],["2005-02-18",10.4193,10.4248,10.3374,10.3792,17800.0],["2005-02-22",10.4393,10.4903,10.4066,10.4084,26800.0],["2005-02-23",10.3446,10.423,10.29,10.3993,26000.0],["2005-02-24",10.2499,10.3064,10.1571,10.3009,26000.0],["2005-02-25",10.3082,10.3319,10.1917,10.2172,26600.0],["2005-02-28",10.3355,10.3465,10.1953,10.1953,42000.0],["2005-03-01",10.2153,10.2408,10.1662,10.2208,40400.0],["2005-03-02",10.2062,10.3501,10.2062,10.3392,66000.0],["2005-03-03",10.2937,10.3792,10.2937,10.3592,48600.0],["2005-03-04",10.4284,10.5905,10.4284,10.5122,178000.0],["2005-03-07",10.5104,10.5996,10.4721,10.5668,27000.0],["2005-03-08",10.6233,10.8163,10.6233,10.8127,32800.0],["2005-03-09",10.8364,10.9274,10.8291,10.8874,53800.0],["2005-03-10",10.8856,10.9712,10.8418,10.891,29400.0],["2005-03-11",10.8783,10.9293,10.8,10.8127,26600.0],["2005-03-14",10.8309,10.9183,10.8309,10.9056,26400.0],["2005-03-15",10.9384,11.0149,10.9384,10.9748,122200.0],["2005-03-16",11.0094,11.0313,10.9274,10.9529,45200.0],["2005-03-17",10.9803,11.0258,10.9529,11.0039,57000.0],["2005-03-18",10.9274,10.973,10.9129,10.9384,14400.0],["2005-03-21",10.8127,10.8364,10.718,10.749,24800.0],["2005-03-22",10.7763,10.9147,10.7763,10.9001,34600.0],["2005-03-23",10.8051,10.8309,10.7408,10.7445,37200.0],["2005-03-24",10.7849,10.8125,10.7463,10.7684,34200.0],["2005-03-28",10.7537,10.8051,10.6728,10.7629,38600.0],["2005-03-29",10.7886,10.8768,10.7886,10.8143,21400.0],["2005-03-30",10.818,10.9135,10.7923,10.8915,21600.0],["2005-03-31",11.0054,11.1744,11.0054,11.134,46800.0],["2005-04-01",11.1616,11.2351,11.0844,11.1524,23200.0],["2005-04-04",11.1285,11.1285,11.0311,11.0311,11600.0],["2005-04-05",11.0826,11.1414,11.0789,11.1414,21800.0],["2005-04-06",11.1248,11.1597,11.1046,11.123,31200.0],["2005-04-07",11.1524,11.1652,10.9778,10.9907,35600.0],["2005-04-08",10.9723,10.9962,10.9356,10.9576,29200.0],["2005-04-11",10.987,11.0109,10.9448,10.9834,32800.0],["2005-04-12",10.9705,11.0219,10.8952,11.0017,31600.0],["2005-04-13",11.0146,11.0991,11.0036,11.0477,22400.0],["2005-04-14",10.9687,11.0385,10.9503,10.9687,27200.0],["2005-04-15",10.9062,10.9319,10.7243,10.7482,30000.0],["2005-04-18",10.7096,10.8603,10.7096,10.8253,27200.0],["2005-04-19",10.7959,10.8603,10.7757,10.8603,12600.0],["2005-04-20",10.739,10.9135,10.739,10.8382,14600.0],["2005-04-21",10.9319,11.0091,10.9319,10.9962,57800.0],["2005-04-22",11.0256,11.0936,10.9356,10.9356,33000.0],["2005-04-25",10.9227,11.0697,10.8952,11.0183,18800.0],["2005-04-26",10.9687,10.9687,10.84,10.8841,29800.0],["2005-04-27",10.8603,10.9025,10.8327,10.8437,32000.0],["2005-04-28",10.8272,10.9025,10.8125,10.9025,17200.0],["2005-04-29",10.9466,10.9466,10.8603,10.9043,23600.0],["2005-05-02",10.9429,11.0587,10.9411,10.9981,40800.0],["2005-05-03",11.0017,11.0017,10.8878,10.908,12600.0],["2005-05-04",10.9484,11.0385,10.9484,11.0219,18000.0],["2005-05-05",11.0219,11.055,10.9613,10.9613,16800.0],["2005-05-06",10.987,11.1193,10.987,11.1193,34800.0],["2005-05-09",11.1303,11.2828,11.1303,11.2663,24800.0],["2005-05-10",11.27,11.3159,11.2038,11.2167,45600.0],["2005-05-11",11.1432,11.1432,11.0587,11.0844,17800.0],["2005-05-12",11.0752,11.0752,10.9448,10.9962,17800.0],["2005-05-13",10.9521,10.9521,10.7886,10.7886,8200.0],["2005-05-16",10.8125,10.8529,10.8033,10.8106,16600.0],["2005-05-17",10.8327,10.8933,10.8235,10.8492,25800.0],["2005-05-18",10.8658,10.9429,10.8658,10.9209,33000.0],["2005-05-19",10.9117,10.987,10.9099,10.987,9200.0],["2005-05-20",10.9595,10.9595,10.9154,10.9374,22600.0],["2005-05-23",10.9135,11.0238,10.9062,10.9723,5800.0],["2005-05-24",10.9907,11.033,10.9264,10.9264,16000.0],["2005-05-25",10.8272,10.8566,10.6361,10.6398,26200.0],["2005-05-26",10.5479,10.5479,10.4707,10.5185,30000.0],["2005-05-27",10.5222,10.5865,10.4707,10.5736,26400.0],["2005-05-31",10.603,10.7555,10.603,10.6986,101000.0],["2005-06-01",10.6526,10.7133,10.6526,10.6931,12400.0],["2005-06-02",10.6637,10.6931,10.6306,10.6306,22600.0],["2005-06-03",10.6563,10.7151,10.6141,10.7114,18000.0],["2005-06-06",10.739,10.8143,10.7022,10.8033,16400.0],["2005-06-07",10.8033,10.8676,10.7886,10.84,14600.0],["2005-06-08",10.8584,10.9411,10.8584,10.8823,220800.0],["2005-06-09",10.84,10.9907,10.84,10.9264,114800.0],["2005-06-10",10.9999,11.0348,10.9374,10.954,123000.0],["2005-06-13",10.9117,10.9852,10.9025,10.9742,38600.0],["2005-06-14",10.9374,10.9907,10.9154,10.9301,20800.0],["2005-06-15",11.0219,11.1505,10.9925,11.0973,35800.0],["2005-06-16",11.1248,11.1855,11.0789,11.1744,18000.0],["2005-06-17",11.1983,11.2994,11.1616,11.292,30800.0],["2005-06-20",11.2461,11.292,11.2461,11.292,11000.0],["2005-06-21",11.2994,11.338,11.2994,11.3177,18000.0],["2005-06-22",11.2773,11.4427,11.2534,11.439,28800.0],["2005-06-23",11.4464,11.5621,11.4464,11.5566,32400.0],["2005-06-24",11.6383,11.642,11.5696,11.59,39800.0],["2005-06-27",11.5584,11.616,11.4934,11.6049,15800.0],["2005-06-28",11.5733,11.6625,11.5157,11.6272,29000.0],["2005-06-29",11.6086,11.6699,11.5492,11.5993,28200.0],["2005-06-30",11.5919,11.6272,11.5009,11.5102,20600.0],["2005-07-01",11.46,11.46,11.4229,11.4321,3800.0],["2005-07-05",11.3188,11.46,11.2947,11.4136,22400.0],["2005-07-06",11.4266,11.4284,11.3913,11.4061,9600.0],["2005-07-07",11.3931,11.5306,11.3931,11.4786,9600.0],["2005-07-08",11.5659,11.6235,11.5566,11.6235,15400.0],["2005-07-11",11.6402,11.7609,11.6383,11.707,23400.0],["2005-07-12",11.7498,11.7758,11.707,11.7089,46600.0],["2005-07-13",11.7702,11.7702,11.7033,11.707,12000.0],["2005-07-14",11.7683,11.7906,11.642,11.642,25200.0],["2005-07-15",11.5974,11.6327,11.5807,11.6216,15200.0],["2005-07-18",11.7256,11.8593,11.7256,11.8222,31200.0],["2005-07-19",11.7758,11.8928,11.7572,11.8241,17400.0],["2005-07-20",11.8055,11.8853,11.7479,11.8241,26000.0],["2005-07-21",11.8686,11.9838,11.8686,11.9132,12800.0],["2005-07-22",11.9578,11.9801,11.8092,11.8352,322000.0],["2005-07-25",11.7943,11.9076,11.7943,11.8965,28200.0],["2005-07-26",11.8259,11.9708,11.7702,11.9578,26200.0],["2005-07-27",11.9113,12.2141,11.9113,12.1175,378600.0],["2005-07-28",12.1008,12.216,12.1008,12.203,33400.0],["2005-07-29",12.2048,12.2067,12.0785,12.1287,356800.0],["2005-08-01",12.1751,12.294,12.1751,12.281,30000.0],["2005-08-02",12.281,12.4481,12.2791,12.3255,370000.0],["2005-08-03",11.4229,11.5194,11.33,11.3764,781800.0],["2005-08-04",11.2278,11.2743,10.7393,10.9492,569400.0],["2005-08-05",10.8248,11.0885,10.7709,10.9399,267200.0],["2005-08-08",11.0532,11.083,10.8712,10.9139,88800.0],["2005-08-09",10.9585,10.9808,10.8285,10.8489,119800.0],["2005-08-10",10.8879,11.1108,10.8879,11.0217,85800.0],["2005-08-11",11.0848,11.2055,11.0607,11.0978,100800.0],["2005-08-12",11.1387,11.1665,11.0718,11.0774,50400.0],["2005-08-15",11.07,11.1108,10.9938,11.0142,27400.0],["2005-08-16",10.9697,10.9697,10.8229,10.8619,88000.0],["2005-08-17",10.7913,10.8192,10.7263,10.7468,41800.0],["2005-08-18",10.6892,10.6929,10.6483,10.6706,50400.0],["2005-08-19",10.6762,10.8025,10.6762,10.7802,23800.0],["2005-08-22",10.8192,10.8842,10.8155,10.8434,42600.0],["2005-08-23",10.8174,10.8489,10.6892,10.7133,64800.0],["2005-08-24",10.7003,10.8991,10.7003,10.7282,77000.0],["2005-08-25",10.7486,11.0068,10.7486,10.9158,411000.0],["2005-08-26",10.9492,10.9938,10.8285,10.8824,364400.0],["2005-08-29",10.8861,10.9306,10.8694,10.8824,34400.0],["2005-08-30",10.8378,10.9288,10.8378,10.9084,327600.0],["2005-08-31",10.9121,10.9808,10.9121,10.9697,338600.0],["2005-09-01",10.9567,11.0867,10.9437,11.0309,28000.0],["2005-09-02",10.9529,11.0607,10.9529,11.0551,334800.0],["2005-09-06",11.0774,11.1665,11.0254,11.109,388800.0],["2005-09-07",11.0978,11.1275,11.0495,11.1034,590200.0],["2005-09-08",11.174,11.2093,11.1461,11.1814,534400.0],["2005-09-09",11.2278,11.3653,11.2278,11.3133,542800.0],["2005-09-12",11.2315,11.2668,11.2167,11.2445,636400.0],["2005-09-13",11.3244,11.564,11.3096,11.5194,590000.0],["2005-09-14",11.5306,11.5547,11.5064,11.5492,552200.0],["2005-09-15",11.5362,11.6012,11.5269,11.5993,546600.0],["2005-09-16",11.6179,11.6272,11.4879,11.5677,106800.0],["2005-09-19",11.577,11.733,11.577,11.6977,101400.0],["2005-09-20",11.6792,11.8278,11.6495,11.694,126200.0],["2005-09-21",11.7107,11.7423,11.6625,11.6755,45800.0],["2005-09-22",11.7033,11.733,11.655,11.6569,64800.0],["2005-09-23",11.629,11.772,11.6253,11.7405,32400.0],["2005-09-26",11.7536,11.8231,11.6898,11.7104,104600.0],["2005-09-27",11.6372,11.7668,11.6353,11.748,106200.0],["2005-09-28",11.7461,11.7837,11.5959,11.6597,65200.0],["2005-09-29",11.6372,11.7029,11.5734,11.6241,80600.0],["2005-09-30",11.6672,11.8099,11.641,11.7311,43600.0],["2005-10-03",11.701,11.7348,11.671,11.6729,33000.0],["2005-10-04",11.641,11.6522,11.4926,11.5321,50800.0],["2005-10-05",11.4701,11.472,11.3706,11.3987,592800.0],["2005-10-06",11.3875,11.4175,11.3274,11.3912,45600.0],["2005-10-07",11.4438,11.5339,11.4344,11.4795,27600.0],["2005-10-10",11.4814,11.5095,11.4551,11.457,5600.0],["2005-10-11",11.4908,11.4926,11.3293,11.425,26200.0],["2005-10-12",11.5001,11.5377,11.4138,11.4288,57800.0],["2005-10-13",11.3499,11.3762,11.2298,11.3049,59400.0],["2005-10-14",11.3255,11.3255,11.2485,11.318,29000.0],["2005-10-17",11.3274,11.3481,11.2523,11.3161,24200.0],["2005-10-18",11.2392,11.2485,11.1547,11.196,34200.0],["2005-10-19",11.2166,11.3067,11.1734,11.3011,38000.0],["2005-10-20",11.2917,11.3049,11.2185,11.241,33800.0],["2005-10-21",11.1584,11.2504,11.1434,11.1716,35400.0],["2005-10-24",11.1922,11.2786,11.1528,11.2767,33000.0],["2005-10-25",11.4063,11.4344,11.303,11.3274,36200.0],["2005-10-26",11.3593,11.4645,11.3293,11.41,18000.0],["2005-10-27",11.41,11.5076,11.4081,11.4438,41000.0],["2005-10-28",11.4757,11.5377,11.4701,11.4926,34400.0],["2005-10-31",11.5189,11.6259,11.4832,11.5302,53000.0],["2005-11-01",11.5302,11.6654,11.4908,11.6654,42800.0],["2005-11-02",11.6128,11.6504,11.5696,11.6259,37000.0],["2005-11-03",11.6616,11.6635,11.5828,11.5846,25800.0],["2005-11-04",11.6222,11.7104,11.6128,11.6597,85200.0],["2005-11-07",11.6597,11.7367,11.6391,11.7217,33000.0],["2005-11-08",11.6109,11.6203,11.5508,11.5734,32000.0],["2005-11-09",11.4945,11.6541,11.4701,11.6316,182600.0],["2005-11-10",11.6485,11.671,11.5565,11.5771,77000.0],["2005-11-11",11.5771,11.733,11.5771,11.7217,117600.0],["2005-11-14",11.6804,11.8494,11.6485,11.8043,131600.0],["2005-11-15",11.763,11.8006,11.7067,11.7461,147000.0],["2005-11-16",11.7292,11.8081,11.7123,11.793,142600.0],["2005-11-17",11.8212,11.9038,11.8043,11.8099,86800.0],["2005-11-18",11.8287,11.8456,11.7574,11.778,35400.0],["2005-11-21",11.885,11.9564,11.8569,11.9564,42800.0],["2005-11-22",11.9714,12.0709,11.9545,12.054,45000.0],["2005-11-23",12.0784,12.1648,12.069,12.1648,34400.0],["2005-11-25",12.3544,12.3619,12.2981,12.3394,34400.0],["2005-11-28",12.3169,12.4014,12.1761,12.2305,56400.0],["2005-11-29",12.2737,12.3188,12.2117,12.2399,20200.0],["2005-11-30",12.2399,12.2737,12.1592,12.1592,47200.0],["2005-12-01",12.1704,12.2193,11.9188,12.1179,56200.0],["2005-12-02",12.1517,12.2737,12.101,12.2737,56600.0],["2005-12-05",12.2587,12.3469,12.2418,12.3037,36400.0],["2005-12-06",12.3338,12.3751,12.2925,12.3432,62800.0],["2005-12-07",12.2793,12.3619,12.2474,12.3075,66800.0],["2005-12-08",12.3075,12.3357,12.2606,12.315,60400.0],["2005-12-09",12.2962,12.3394,12.2512,12.2643,50000.0],["2005-12-12",12.3056,12.3169,12.1836,12.1836,61000.0],["2005-12-13",12.1686,12.2681,12.1385,12.2211,71400.0],["2005-12-14",12.2587,12.3037,12.193,12.2474,62200.0],["2005-12-15",12.1873,12.2268,12.1141,12.116,36800.0],["2005-12-16",12.2606,12.3338,12.2418,12.285,52400.0],["2005-12-19",12.3432,12.3864,12.2962,12.315,61400.0],["2005-12-20",12.3037,12.3544,12.2606,12.3169,55800.0],["2005-12-21",12.3582,12.6436,12.3582,12.6398,110400.0],["2005-12-22",12.5797,12.6567,12.5441,12.5797,515000.0],["2005-12-23",12.6006,12.6158,12.519,12.5797,78600.0],["2005-12-27",12.5797,12.6006,12.4963,12.4963,10000.0],["2005-12-28",12.519,12.5949,12.4508,12.519,36000.0],["2005-12-29",12.4716,12.5096,12.4432,12.5096,25600.0],["2005-12-30",12.4811,12.5209,12.409,12.4811,31800.0],["2006-01-03",12.4451,12.7561,12.4451,12.7049,98800.0],["2006-01-04",12.7827,12.887,12.7467,12.887,60000.0],["2006-01-05",12.7827,12.851,12.7543,12.7979,122400.0],["2006-01-06",12.8168,12.8605,12.7732,12.8491,72600.0],["2006-01-09",12.722,12.8757,12.7049,12.8282,75800.0],["2006-01-10",12.8415,12.925,12.8074,12.8946,57600.0],["2006-01-11",12.9933,13.2247,12.9857,13.1829,85600.0],["2006-01-12",13.1071,13.2,12.9838,13.0122,107800.0],["2006-01-13",13.0407,13.1298,13.0065,13.0767,70200.0],["2006-01-17",13.2114,13.236,13.181,13.1981,67400.0],["2006-01-18",13.0691,13.0767,12.8794,13.0046,89600.0],["2006-01-19",12.9952,13.0881,12.9363,13.0502,34600.0],["2006-01-20",13.0691,13.2133,13.0691,13.1298,53400.0],["2006-01-23",13.1279,13.2038,13.0881,13.1659,55400.0],["2006-01-24",12.9762,13.0103,12.8946,12.9155,92600.0],["2006-01-25",12.9269,13.0122,12.87,12.9117,47800.0],["2006-01-26",12.9363,13.0691,12.887,13.0691,51800.0],["2006-01-27",13.0691,13.3423,13.0179,13.2607,85400.0],["2006-01-30",13.2512,13.2702,13.1602,13.2455,53400.0],["2006-01-31",13.2209,13.3536,13.1772,13.2683,130400.0],["2006-02-01",13.274,13.3214,13.2569,13.3176,275600.0],["2006-02-02",13.2512,13.2512,13.1545,13.1697,50600.0],["2006-02-03",13.1431,13.2057,13.1109,13.2057,51400.0],["2006-02-06",13.181,13.236,13.1564,13.1791,41800.0],["2006-02-07",13.0976,13.1317,12.9819,13.0103,42200.0],["2006-02-08",13.0084,13.0388,12.8775,12.925,57000.0],["2006-02-09",13.0483,13.0824,12.9762,13.0122,157200.0],["2006-02-10",13.0122,13.035,12.8946,12.9932,55800.0],["2006-02-13",12.9629,12.9667,12.7827,12.8055,36600.0],["2006-02-14",12.8415,12.8472,12.7561,12.815,31200.0],["2006-02-15",12.8168,12.8548,12.7277,12.7941,24600.0],["2006-02-16",12.8036,12.8263,12.7618,12.8074,18800.0],["2006-02-17",12.8149,12.9193,12.8149,12.8586,17400.0],["2006-02-21",12.8794,13.0312,12.8794,13.0312,38000.0],["2006-02-22",12.9838,13.016,12.9439,12.9838,28600.0],["2006-02-23",13.0084,13.071,12.9458,12.997,47200.0],["2006-02-24",12.9743,13.1374,12.9743,13.1071,36400.0],["2006-02-27",13.1298,13.3726,13.1298,13.3138,29800.0],["2006-02-28",13.3347,13.3631,13.2588,13.3119,61000.0],["2006-03-01",13.2588,13.3081,13.2209,13.293,31200.0],["2006-03-02",13.6135,13.6477,13.5623,13.6249,74200.0],["2006-03-03",13.6249,13.9777,13.6249,13.9151,206000.0],["2006-03-06",13.8905,13.9967,13.7653,13.9549,87800.0],["2006-03-07",13.7994,13.8942,13.7596,13.8316,39200.0],["2006-03-08",13.752,13.8563,13.7406,13.8392,51000.0],["2006-03-09",13.8089,13.9037,13.7804,13.8127,28000.0],["2006-03-10",13.7823,13.8677,13.7728,13.8146,31200.0],["2006-03-13",13.7672,13.7747,13.6913,13.7444,65600.0],["2006-03-14",13.6951,13.9056,13.6951,13.8999,25000.0],["2006-03-15",13.9227,13.9606,13.8544,13.9493,31600.0],["2006-03-16",13.9322,14.046,13.9037,13.9436,36400.0],["2006-03-17",13.8942,13.898,13.7653,13.7691,31800.0],["2006-03-20",13.752,13.9075,13.697,13.8525,34200.0],["2006-03-21",13.8279,13.8658,13.7387,13.7596,30200.0],["2006-03-22",13.7046,13.8392,13.6875,13.8392,41400.0],["2006-03-23",13.8392,13.9037,13.7615,13.9037,44000.0],["2006-03-24",13.8846,13.9401,13.8463,13.8941,42400.0],["2006-03-27",13.8616,13.898,13.7506,13.8731,38200.0],["2006-03-28",13.8367,13.9899,13.8291,13.9784,78000.0],["2006-03-29",13.965,14.0492,13.9056,14.0301,57000.0],["2006-03-30",14.1373,14.2235,14.0531,14.0894,56800.0],["2006-03-31",13.9229,14.1928,13.8941,14.1048,104600.0],["2006-04-03",14.0665,14.0665,13.8597,13.8846,70200.0],["2006-04-04",13.8654,13.9669,13.8329,13.9382,41400.0],["2006-04-05",13.9382,14.0358,13.8482,14.0358,42600.0],["2006-04-06",14.0626,14.2062,13.9707,14.1622,67600.0],["2006-04-07",14.2369,14.2981,14.099,14.1258,45200.0],["2006-04-10",14.1277,14.1296,14.0109,14.0109,32200.0],["2006-04-11",13.9669,14.0205,13.8942,13.9497,46800.0],["2006-04-12",13.9382,13.9382,13.6548,13.7104,53400.0],["2006-04-13",13.6587,13.8348,13.6031,13.808,50800.0],["2006-04-17",13.8252,13.8903,13.7927,13.8635,28600.0],["2006-04-18",13.8808,13.9516,13.8597,13.9248,45600.0],["2006-04-19",13.9344,14.1067,13.919,14.1048,32600.0],["2006-04-20",14.0684,14.1967,14.032,14.1718,97400.0],["2006-04-21",14.1947,14.2081,14.0588,14.1411,38000.0],["2006-04-24",14.0339,14.1526,14.0339,14.1258,14800.0],["2006-04-25",14.1507,14.2215,14.1431,14.1833,26200.0],["2006-04-26",14.2637,14.2637,14.1201,14.2081,51000.0],["2006-04-27",14.1622,14.2943,14.1622,14.2369,44400.0],["2006-04-28",14.2522,14.2924,14.1584,14.1679,58800.0],["2006-05-01",14.3115,14.323,14.1756,14.2579,37600.0],["2006-05-02",14.235,14.2943,14.2024,14.2943,34800.0],["2006-05-03",14.3,14.369,14.1909,14.2694,45800.0],["2006-05-04",14.2235,14.2407,14.099,14.1565,34200.0],["2006-05-05",14.1679,14.4436,14.1545,14.3881,58600.0],["2006-05-08",14.2924,14.4322,14.2579,14.3939,62000.0],["2006-05-09",14.4168,14.5087,14.302,14.3039,49800.0],["2006-05-10",14.3154,14.4858,14.3115,14.4111,46000.0],["2006-05-11",14.3403,14.3747,14.0301,14.0397,77000.0],["2006-05-12",13.9267,14.2196,13.9171,14.2177,60600.0],["2006-05-15",14.0473,14.2081,14.0339,14.1852,59200.0],["2006-05-16",14.2445,14.4379,14.2445,14.4379,65000.0],["2006-05-17",14.3556,14.4666,14.1775,14.2139,113000.0],["2006-05-18",14.1679,14.2292,13.8099,13.8578,58600.0],["2006-05-19",13.8578,13.8827,13.6644,13.8042,60800.0],["2006-05-22",13.7372,13.7372,13.6165,13.7218,27400.0],["2006-05-23",13.7027,13.831,13.6663,13.6663,35400.0],["2006-05-24",13.6472,13.7946,13.6108,13.7563,45600.0],["2006-05-25",13.9286,14.0933,13.9286,14.0186,59200.0],["2006-05-26",14.0665,14.0818,13.9439,13.9765,30600.0],["2006-05-30",14.0933,14.2598,14.0837,14.1986,41000.0],["2006-05-31",14.2158,14.233,14.0282,14.0837,63000.0],["2006-06-01",13.7276,13.8022,13.6721,13.764,70400.0],["2006-06-02",13.785,13.8157,13.6108,13.6855,63400.0],["2006-06-05",13.6797,13.6797,13.4557,13.4672,68600.0],["2006-06-06",13.3447,13.36,13.1858,13.316,93000.0],["2006-06-07",13.5993,13.6338,13.3255,13.45,47600.0],["2006-06-08",13.3389,13.4442,13.2815,13.4136,83800.0],["2006-06-09",13.6433,13.7008,13.5495,13.6472,60400.0],["2006-06-12",13.7678,13.8023,13.6567,13.7467,78600.0],["2006-06-13",13.6433,13.6433,13.1896,13.2298,75800.0],["2006-06-14",13.2317,13.2317,12.9349,13.0958,72800.0],["2006-06-15",13.1436,13.2106,12.9732,13.0728,91800.0],["2006-06-16",12.9618,13.2126,12.9445,13.1264,94400.0],["2006-06-19",13.0747,13.1877,12.9235,13.0919,78400.0],["2006-06-20",13.1915,13.2489,12.9752,13.0364,40200.0],["2006-06-21",12.9809,13.1283,12.8928,12.9484,80800.0],["2006-06-22",12.8852,13.069,12.8852,12.9464,76200.0],["2006-06-23",12.799,13.0556,12.799,12.9464,107400.0],["2006-06-26",12.9723,13.009,12.8718,12.9491,116800.0],["2006-06-27",12.9259,12.9279,12.7327,12.7482,39800.0],["2006-06-28",12.7733,12.7772,12.6129,12.7269,85800.0],["2006-06-29",12.8834,13.0516,12.6883,13.0516,91800.0],["2006-06-30",13.0999,13.154,12.9279,12.9704,88800.0],["2006-07-03",12.9994,13.0651,12.9685,13.0651,27200.0],["2006-07-05",13.0496,13.0496,12.9356,12.9859,79800.0],["2006-07-06",12.9917,13.1501,12.9897,13.0941,104200.0],["2006-07-07",13.1115,13.3511,13.0728,13.3298,103800.0],["2006-07-10",13.2603,13.3801,13.1405,13.3781,42600.0],["2006-07-11",13.324,13.5347,13.2738,13.4458,64000.0],["2006-07-12",13.411,13.411,13.2854,13.3105,57600.0],["2006-07-13",13.2564,13.3433,13.1849,13.2757,72200.0],["2006-07-14",13.268,13.3434,13.0728,13.2042,52600.0],["2006-07-17",13.1405,13.1405,12.9878,13.0013,40800.0],["2006-07-18",13.0438,13.1231,12.953,13.0593,27200.0],["2006-07-19",13.0264,13.3337,13.0264,13.3337,40000.0],["2006-07-20",13.326,13.3665,13.1404,13.1559,41800.0],["2006-07-21",13.1984,13.2719,13.1714,13.2197,30200.0],["2006-07-24",13.2757,13.3472,13.239,13.2777,76800.0],["2006-07-25",13.2834,13.4419,13.2834,13.4361,45200.0],["2006-07-26",13.4361,13.5636,13.411,13.4554,40600.0],["2006-07-27",13.5289,13.5289,13.2216,13.2989,88800.0],["2006-07-28",13.4245,13.5018,13.3124,13.3376,77000.0],["2006-07-31",13.3375,13.3859,13.1675,13.2274,82200.0],["2006-08-01",13.1636,13.3202,13.0921,13.3163,95400.0],["2006-08-02",13.3202,13.438,13.297,13.4091,40400.0],["2006-08-03",13.3723,13.6525,13.3723,13.5868,123600.0],["2006-08-04",13.6661,13.6854,13.4322,13.5443,46200.0],["2006-08-07",13.5752,13.5752,13.5443,13.5482,9600.0],["2006-08-08",13.6661,13.7666,13.612,13.7414,103600.0],["2006-08-09",13.7723,13.9231,13.7028,13.7144,55000.0],["2006-08-10",13.7008,13.7144,13.5095,13.5946,46400.0],["2006-08-11",13.6158,13.6931,13.6158,13.6603,46400.0],["2006-08-14",13.6429,13.6757,13.4883,13.5405,42200.0],["2006-08-15",13.6236,13.668,13.5888,13.6293,28200.0],["2006-08-16",13.7588,13.8593,13.7588,13.8303,35000.0],["2006-08-17",13.8458,14.1067,13.8342,14.097,101400.0],["2006-08-18",14.1028,14.2999,13.9849,14.0661,65200.0],["2006-08-21",14.0815,14.354,14.0815,14.2419,68000.0],["2006-08-22",14.2632,14.3985,14.2613,14.2883,59200.0],["2006-08-23",14.3714,14.5047,14.3675,14.441,53000.0],["2006-08-24",14.5318,14.5898,14.4989,14.5704,44400.0],["2006-08-25",14.5646,14.5762,14.3386,14.3579,43600.0],["2006-08-28",14.4429,14.5357,14.3579,14.4429,69200.0],["2006-08-29",14.4236,14.439,14.2323,14.2864,29400.0],["2006-08-30",14.2844,14.3038,14.1956,14.2071,29400.0],["2006-08-31",14.298,14.3018,14.0081,14.039,77600.0],["2006-09-01",14.039,14.1994,14.039,14.0989,51200.0],["2006-09-05",14.0352,14.126,14.0081,14.068,51800.0],["2006-09-06",14.0332,14.097,13.9501,14.0699,63600.0],["2006-09-07",14.0487,14.0603,13.84,13.9733,603200.0],["2006-09-08",13.9443,13.9869,13.8728,13.9463,105600.0],["2006-09-11",13.9501,13.9926,13.7801,13.8883,56200.0],["2006-09-12",13.9405,14.1047,13.9231,14.0371,88600.0],["2006-09-13",14.0158,14.126,13.8709,14.0815,47200.0],["2006-09-14",14.1376,14.184,14.0661,14.153,32800.0],["2006-09-15",14.1453,14.2245,14.126,14.1414,19200.0],["2006-09-18",14.1646,14.3347,14.1646,14.3173,46200.0],["2006-09-19",14.2555,14.3289,14.1994,14.2458,30800.0],["2006-09-20",14.2709,14.4931,14.2709,14.3927,121400.0],["2006-09-21",14.4873,14.6072,14.4873,14.5762,54400.0],["2006-09-22",14.6245,14.6381,14.5125,14.555,34200.0],["2006-09-25",14.5782,14.7753,14.5511,14.7328,55400.0],["2006-09-26",14.7472,14.7861,14.5504,14.6692,47800.0],["2006-09-27",14.6848,14.7589,14.6381,14.7433,22600.0],["2006-09-28",14.7764,14.9186,14.7608,14.8933,52200.0],["2006-09-29",14.7238,14.8563,14.6809,14.7491,80800.0],["2006-10-02",14.7355,15.0706,14.7355,15.0687,68800.0],["2006-10-03",14.944,15.0336,14.944,14.9654,41400.0],["2006-10-04",14.8933,14.903,14.8017,14.8816,45600.0],["2006-10-05",14.8836,14.8836,14.7413,14.7589,52600.0],["2006-10-06",14.7569,14.7745,14.6673,14.7745,32600.0],["2006-10-09",14.7686,14.7842,14.7043,14.7121,23000.0],["2006-10-10",14.7141,14.7141,14.5056,14.564,72400.0],["2006-10-11",14.4666,14.4842,14.2289,14.2601,58000.0],["2006-10-12",14.3205,14.3731,14.2581,14.3653,50000.0],["2006-10-13",14.3458,14.4335,14.262,14.3341,40000.0],["2006-10-16",14.4276,14.4997,14.3322,14.4997,29000.0],["2006-10-17",14.4686,14.5114,14.3361,14.4432,31600.0],["2006-10-18",14.5114,14.564,14.414,14.4958,16200.0],["2006-10-19",14.5173,14.7296,14.5095,14.718,373000.0],["2006-10-20",14.8407,14.8524,14.7141,14.7374,43800.0],["2006-10-23",14.7491,14.8563,14.7491,14.8095,45800.0],["2006-10-24",14.7296,14.9576,14.7296,14.9381,45200.0],["2006-10-25",14.8855,15.1057,14.8524,15.1057,56200.0],["2006-10-26",15.0979,15.2927,15.0959,15.2577,91400.0],["2006-10-27",15.2849,15.3297,15.2128,15.2323,44200.0],["2006-10-30",15.1193,15.2011,15.0979,15.1252,22200.0],["2006-10-31",15.2167,15.2421,15.1524,15.1739,67200.0],["2006-11-01",14.9362,15.3083,14.9362,15.2869,84600.0],["2006-11-02",15.3181,15.6571,15.2499,15.6142,106600.0],["2006-11-03",15.7311,15.7486,15.4252,15.4525,44800.0],["2006-11-06",15.3921,15.6161,15.3843,15.5674,130800.0],["2006-11-07",15.6473,15.659,15.4194,15.435,63400.0],["2006-11-08",15.4018,15.4642,15.3648,15.4116,58400.0],["2006-11-09",15.3278,15.5441,15.2596,15.4681,184800.0],["2006-11-10",15.4505,15.4817,15.3434,15.4116,201000.0],["2006-11-13",15.3492,15.3901,15.3161,15.3492,79000.0],["2006-11-14",15.4213,15.5168,15.4057,15.433,67800.0],["2006-11-15",15.4915,15.6941,15.47,15.6688,84600.0],["2006-11-16",15.7603,15.7818,15.6493,15.6727,80000.0],["2006-11-17",15.509,15.6882,15.4077,15.6668,82400.0],["2006-11-20",15.6337,15.7272,15.6259,15.6493,62600.0],["2006-11-21",15.6512,15.7759,15.4973,15.7116,76000.0],["2006-11-22",15.7993,15.8597,15.6824,15.7253,38600.0],["2006-11-24",15.8441,15.9747,15.8441,15.9415,17800.0],["2006-11-27",15.9669,15.9785,15.7603,15.9259,95400.0],["2006-11-28",15.7915,15.8344,15.5616,15.5694,142400.0],["2006-11-29",15.5207,15.5207,15.3804,15.4311,93400.0],["2006-11-30",15.435,15.435,15.322,15.3512,62200.0],["2006-12-01",15.3492,15.4018,15.1641,15.3297,58400.0],["2006-12-04",15.433,15.5518,15.4233,15.5518,38400.0],["2006-12-05",15.5597,15.7876,15.5304,15.7292,56000.0],["2006-12-06",15.6843,15.811,15.6726,15.6882,45000.0],["2006-12-07",15.8694,16.0857,15.8694,16.0857,75000.0],["2006-12-08",16.4442,16.4637,16.3176,16.4442,128400.0],["2006-12-11",16.3721,16.4267,16.2922,16.3487,79000.0],["2006-12-12",16.1617,16.3448,16.1617,16.3448,67800.0],["2006-12-13",16.3448,16.3955,16.2922,16.3292,37400.0],["2006-12-14",16.4286,16.5397,16.3682,16.4851,67600.0],["2006-12-15",16.5338,16.6196,16.4734,16.5514,54400.0],["2006-12-18",16.5767,16.7618,16.5182,16.5981,126000.0],["2006-12-19",16.5864,16.6644,16.5299,16.6313,49800.0],["2006-12-20",16.7248,16.8962,16.7248,16.7891,62000.0],["2006-12-21",16.7559,16.7559,16.4851,16.6001,101800.0],["2006-12-22",16.5319,16.6215,16.4754,16.5377,143000.0],["2006-12-26",16.5071,16.5366,16.5071,16.5366,7200.0],["2006-12-27",16.6131,16.7839,16.6131,16.6622,88400.0],["2006-12-28",16.6543,16.7152,16.6288,16.6406,49400.0],["2006-12-29",16.6425,16.6955,16.5444,16.5444,53400.0],["2007-01-03",16.6602,16.774,16.4679,16.5935,98600.0],["2007-01-04",16.5797,16.67,16.2343,16.4325,117200.0],["2007-01-05",16.4188,16.566,16.3776,16.4973,47000.0],["2007-01-08",16.4993,16.5817,16.4796,16.5071,47000.0],["2007-01-09",16.4129,16.5248,16.3619,16.4953,537000.0],["2007-01-10",16.3756,16.4875,16.3422,16.4639,51200.0],["2007-01-11",16.4404,16.6131,16.3599,16.4188,70200.0],["2007-01-12",16.6111,16.6504,16.511,16.5307,87600.0],["2007-01-16",16.6524,16.6798,16.5424,16.5699,71400.0],["2007-01-17",16.6739,16.778,16.6366,16.778,82800.0],["2007-01-18",16.7976,17.0135,16.7701,16.8349,112200.0],["2007-01-19",16.933,17.0017,16.8683,16.9566,84600.0],["2007-01-22",16.9252,16.9978,16.7171,16.7407,99600.0],["2007-01-23",16.7603,16.8035,16.7132,16.7623,52600.0],["2007-01-24",16.7917,16.9291,16.7917,16.8408,84200.0],["2007-01-25",16.8506,16.9193,16.7682,16.8113,53800.0],["2007-01-26",16.9075,17.0273,16.8683,16.9703,46800.0],["2007-01-29",17.0371,17.0429,16.8604,16.9193,59400.0],["2007-01-30",16.8879,16.9056,16.8212,16.8899,68200.0],["2007-01-31",16.8781,16.9409,16.7485,16.8113,184400.0],["2007-02-01",16.8702,17.0469,16.8683,16.9213,108600.0],["2007-02-02",16.8702,16.9291,16.8506,16.8781,65800.0],["2007-02-05",16.8447,16.9801,16.8447,16.9409,39400.0],["2007-02-06",16.9409,17.0194,16.8643,16.9154,39800.0],["2007-02-07",16.9075,16.9998,16.8388,16.8663,43400.0],["2007-02-08",16.8369,16.8879,16.7799,16.8408,57800.0],["2007-02-09",16.8741,16.9546,16.778,16.8192,131200.0],["2007-02-12",16.8643,16.8663,16.7485,16.7682,163000.0],["2007-02-13",16.8408,17.1175,16.8408,17.0645,84400.0],["2007-02-14",17.1686,17.1686,17.0861,17.1195,105600.0],["2007-02-15",17.1607,17.3217,17.1607,17.3217,51800.0],["2007-02-16",17.3236,17.3393,17.1921,17.251,38800.0],["2007-02-20",17.2392,17.5258,17.2235,17.4473,345800.0],["2007-02-21",17.4689,17.6102,17.4689,17.5592,61400.0],["2007-02-22",17.5827,17.618,17.4237,17.4924,59600.0],["2007-02-23",17.5827,17.6259,17.4571,17.4983,43000.0],["2007-02-26",17.5415,17.5945,17.4689,17.5847,55000.0],["2007-02-27",17.4296,17.4571,16.9095,17.0096,110400.0],["2007-02-28",17.0037,17.0626,16.5523,16.8722,138000.0],["2007-03-01",16.515,17.0488,16.5052,16.8212,207400.0],["2007-03-02",16.6288,16.9998,16.6288,16.7309,69400.0],["2007-03-05",16.5856,16.6622,16.4777,16.5051,124800.0],["2007-03-06",16.8094,16.9193,16.7642,16.8545,73600.0],["2007-03-07",16.8231,17.0763,16.8113,16.986,83800.0],["2007-03-08",16.9389,17.0272,16.8722,17.0155,59200.0],["2007-03-09",17.1411,17.2922,17.1332,17.2294,82400.0],["2007-03-12",17.2137,17.2706,17.1902,17.2569,50600.0],["2007-03-13",17.2117,17.3099,16.9389,17.0017,46400.0],["2007-03-14",17.0135,17.0135,16.723,16.8761,53800.0],["2007-03-15",16.9134,16.988,16.7093,16.7976,98600.0],["2007-03-16",16.8349,16.9566,16.7034,16.7289,72400.0],["2007-03-19",16.8369,16.9605,16.7446,16.9252,79800.0],["2007-03-20",17.1136,17.2314,17.0214,17.1431,60400.0],["2007-03-21",17.1862,17.4453,17.1352,17.3511,95800.0],["2007-03-22",17.2824,17.5592,17.1941,17.2275,107600.0],["2007-03-23",17.2628,17.3825,17.249,17.3119,75800.0],["2007-03-26",17.3425,17.4018,17.2436,17.3445,90600.0],["2007-03-27",17.3662,17.4434,17.2911,17.3544,31000.0],["2007-03-28",17.2318,17.3089,17.1151,17.1368,53800.0],["2007-03-29",17.2298,17.3128,17.1329,17.2397,66800.0],["2007-03-30",17.2496,17.2634,17.1487,17.1546,67800.0],["2007-04-02",17.1665,17.3168,17.1665,17.2911,51600.0],["2007-04-03",17.3168,17.4177,17.2377,17.2595,47200.0],["2007-04-04",17.297,17.3465,17.2357,17.3089,39200.0],["2007-04-05",17.3999,17.4335,17.3287,17.3425,39200.0],["2007-04-09",17.3603,17.4236,17.3504,17.4236,42800.0],["2007-04-10",17.4018,17.4968,17.2318,17.2654,96800.0],["2007-04-11",17.3148,17.4038,17.2535,17.3761,59600.0],["2007-04-12",17.4097,17.5403,17.3188,17.4532,58400.0],["2007-04-13",17.4216,17.4612,17.299,17.4058,60000.0],["2007-04-16",17.4315,17.4948,17.4117,17.4473,54400.0],["2007-04-17",17.4651,17.4987,17.3267,17.3821,138400.0],["2007-04-18",17.3999,17.5165,17.3999,17.4809,57800.0],["2007-04-19",17.3999,17.4295,17.3623,17.3781,38600.0],["2007-04-20",17.5027,17.5996,17.5027,17.5818,44200.0],["2007-04-23",17.5758,17.5877,17.4453,17.5205,59400.0],["2007-04-24",17.4928,17.6095,17.4117,17.4176,71000.0],["2007-04-25",17.4948,17.56,17.4374,17.56,51000.0],["2007-04-26",17.4908,17.56,17.3821,17.3821,37200.0],["2007-04-27",17.3761,17.5244,17.3346,17.3702,86200.0],["2007-04-30",17.4928,17.6609,17.4275,17.4869,114200.0],["2007-05-01",17.5304,17.6154,17.3128,17.5284,93200.0],["2007-05-02",17.5106,17.6589,17.4315,17.6075,49200.0],["2007-05-03",17.6609,17.8191,17.6609,17.7301,79600.0],["2007-05-04",17.8052,17.999,17.7795,17.918,42600.0],["2007-05-07",18.0346,18.2996,17.9634,18.1988,101000.0],["2007-05-08",18.1612,18.3293,18.1157,18.3293,70400.0],["2007-05-09",18.2482,18.4202,18.1988,18.3273,50400.0],["2007-05-10",18.2798,18.2818,18.0564,18.1671,53200.0],["2007-05-11",18.0821,18.3016,18.0821,18.3016,38400.0],["2007-05-14",18.3352,18.5784,18.3352,18.5488,52000.0],["2007-05-15",18.6397,18.8553,18.6397,18.703,57600.0],["2007-05-16",18.705,18.9067,18.6951,18.8929,50000.0],["2007-05-17",18.9126,19.1954,18.8929,19.1262,64800.0],["2007-05-18",19.2152,19.229,19.0748,19.1895,71000.0],["2007-05-21",19.2152,19.2152,19.1183,19.1796,11600.0],["2007-05-22",19.1895,19.403,19.1855,19.3872,60200.0],["2007-05-23",19.5197,19.5869,19.3338,19.49,58800.0],["2007-05-24",19.5909,19.6206,19.2785,19.318,58200.0],["2007-05-25",19.407,19.6423,19.407,19.4386,70000.0],["2007-05-29",19.498,19.6937,19.407,19.4268,72000.0],["2007-05-30",19.3753,19.581,19.3299,19.5771,39800.0],["2007-05-31",19.5771,19.6522,18.966,18.9977,173000.0],["2007-06-01",19.0392,19.1361,18.883,19.0787,110000.0],["2007-06-04",18.9284,19.0036,18.6991,18.8909,190000.0],["2007-06-05",18.9502,18.9621,18.6615,18.701,113000.0],["2007-06-06",18.701,18.701,18.4717,18.5231,86200.0],["2007-06-07",18.5033,18.5033,18.0702,18.09,118400.0],["2007-06-08",18.1374,18.4222,18.0841,18.3827,148200.0],["2007-06-11",18.4222,18.5369,18.3688,18.4618,64200.0],["2007-06-12",18.3392,18.3649,18.1236,18.1236,95200.0],["2007-06-13",18.1315,18.2324,17.9911,18.2324,53200.0],["2007-06-14",18.2818,18.3293,18.0267,18.1553,60200.0],["2007-06-15",18.2423,18.3115,18.1295,18.2363,70200.0],["2007-06-18",18.1553,18.2225,18.0762,18.1513,59400.0],["2007-06-19",18.1928,18.2126,17.9911,18.0346,88000.0],["2007-06-20",17.9773,18.1177,17.9041,17.9496,82400.0],["2007-06-21",17.8349,17.9041,17.6174,17.7044,135400.0],["2007-06-22",17.7835,17.9911,17.7598,17.9852,132000.0],["2007-06-25",17.9357,18.2086,17.9357,18.1197,200800.0],["2007-06-26",18.2771,18.297,17.9941,18.0559,111600.0],["2007-06-27",18.026,18.032,17.8366,17.9482,93800.0],["2007-06-28",18.018,18.2213,18.018,18.0818,83400.0],["2007-06-29",18.008,18.016,17.8546,17.8625,149200.0],["2007-07-02",18.0619,18.0678,17.8904,18.018,76600.0],["2007-07-03",18.1177,18.2213,18.0658,18.1994,47000.0],["2007-07-05",18.0379,18.1316,17.9981,18.0399,78200.0],["2007-07-06",18.0798,18.1755,18.0539,18.1177,70000.0],["2007-07-09",17.9861,18.1615,17.9502,17.9582,202600.0],["2007-07-10",17.8466,18.0658,17.8267,17.9303,153200.0],["2007-07-11",17.8645,17.9961,17.7051,17.9881,184000.0],["2007-07-12",18.1376,18.4844,18.1376,18.4844,153800.0],["2007-07-13",18.5223,18.6618,18.5183,18.6578,139200.0],["2007-07-16",18.612,18.8053,18.592,18.7335,164200.0],["2007-07-17",18.7355,18.8133,18.7216,18.7575,105800.0],["2007-07-18",18.6997,18.9329,18.4126,18.5641,166800.0],["2007-07-19",18.6438,18.6578,18.5263,18.5263,108400.0],["2007-07-20",18.4824,18.6757,18.3907,18.4047,208200.0],["2007-07-23",18.5043,18.5043,18.2512,18.297,127600.0],["2007-07-24",18.3289,18.3847,18.0499,18.0539,245000.0],["2007-07-25",18.1436,18.3309,17.9263,18.0858,316200.0],["2007-07-26",17.8187,17.8187,17.2506,17.5496,657200.0],["2007-07-27",17.4719,17.6313,17.3363,17.448,512800.0],["2007-07-30",17.434,17.434,17.0673,17.2427,491200.0],["2007-07-31",17.4878,17.5297,17.2546,17.3443,423600.0],["2007-08-01",17.2267,17.3563,16.8779,17.0454,666600.0],["2007-08-02",17.133,17.4918,17.133,17.3084,276200.0],["2007-08-03",17.2885,17.3005,16.9457,17.0454,343200.0],["2007-08-06",17.0453,17.3005,16.9238,17.3005,79400.0],["2007-08-07",17.2307,17.4818,17.0115,17.1669,356000.0],["2007-08-08",17.3643,17.719,17.3643,17.5775,486800.0],["2007-08-09",17.159,17.4659,16.844,16.866,534200.0],["2007-08-10",16.866,16.866,16.2959,16.4893,723000.0],["2007-08-13",17.4181,17.4181,16.7842,16.8042,572600.0],["2007-08-14",16.7643,16.7643,16.1584,16.3119,664000.0],["2007-08-15",16.1245,16.6786,15.9511,16.0787,525800.0],["2007-08-16",16.1046,16.6786,16.0667,16.6706,804400.0],["2007-08-17",17.0872,17.424,16.9816,17.2606,304600.0],["2007-08-20",17.5277,17.6313,17.149,17.5078,331000.0],["2007-08-21",17.4579,17.5676,17.3383,17.4978,112400.0],["2007-08-22",17.7888,17.7888,17.5636,17.7509,245400.0],["2007-08-23",18.1157,18.1236,17.6851,17.9203,221800.0],["2007-08-24",17.9821,18.0359,17.8506,17.9821,274800.0],["2007-08-27",17.9821,18.0359,17.8446,17.9263,163600.0],["2007-08-28",17.7589,17.8047,17.3603,17.3702,496200.0],["2007-08-29",17.5715,17.7111,17.4898,17.6393,164600.0],["2007-08-30",17.5297,18.1555,17.4719,17.8486,375800.0],["2007-08-31",18.1077,18.2432,17.9921,18.0858,264600.0],["2007-09-04",18.1555,18.2273,18.0718,18.2213,237000.0],["2007-09-05",18.0698,18.2173,17.9702,18.0698,268800.0],["2007-09-06",17.9941,18.0339,17.9263,18.0021,195000.0],["2007-09-07",17.8506,17.9482,17.7449,17.8805,268000.0],["2007-09-10",17.8067,18.1316,17.7788,18.022,221200.0],["2007-09-11",18.309,18.4146,18.0997,18.1834,234800.0],["2007-09-12",18.315,18.5163,18.1994,18.4266,184000.0],["2007-09-13",18.4904,18.5203,18.4306,18.4485,144400.0],["2007-09-14",18.4246,18.4844,18.3269,18.4166,309400.0],["2007-09-17",18.5003,18.5462,18.3828,18.5183,149800.0],["2007-09-18",18.7056,19.1083,18.6478,19.0803,486800.0],["2007-09-19",19.1083,19.3554,19.1083,19.2398,336200.0],["2007-09-20",19.4909,19.5806,19.2657,19.3554,279400.0],["2007-09-21",19.481,19.5607,19.3096,19.5129,192000.0],["2007-09-24",19.6085,19.6085,19.469,19.5228,159400.0],["2007-09-25",19.6584,19.762,19.4351,19.7082,349000.0],["2007-09-26",19.8246,19.8246,19.6054,19.6436,243000.0],["2007-09-27",19.7804,20.0358,19.7804,19.9835,221000.0],["2007-09-28",20.0277,20.1403,19.9372,20.1021,240800.0],["2007-10-01",20.0921,20.4138,20.09,20.4138,336200.0],["2007-10-02",20.1886,20.5284,20.1564,20.5163,293400.0],["2007-10-03",20.5103,20.7898,20.4399,20.5324,284000.0],["2007-10-04",20.633,20.7395,20.4439,20.7134,200000.0],["2007-10-05",21.009,21.2282,20.8964,21.1457,317200.0],["2007-10-08",21.1799,21.1799,20.9587,21.1015,39600.0],["2007-10-09",20.9084,21.1457,20.7717,21.0713,154600.0],["2007-10-10",21.0391,21.2181,20.8803,21.0713,200200.0],["2007-10-11",21.1759,21.2543,20.9688,20.9768,263000.0],["2007-10-12",21.0472,21.3408,21.015,21.3307,214200.0],["2007-10-15",21.3287,21.3367,20.9889,21.0693,280800.0],["2007-10-16",21.0251,21.0251,20.7094,20.7094,216200.0],["2007-10-17",20.9084,20.9084,20.5606,20.6651,248200.0],["2007-10-18",20.5566,20.5566,20.2831,20.4419,277400.0],["2007-10-19",20.5425,20.5425,20.1081,20.1544,255200.0],["2007-10-22",19.9231,20.1061,19.7884,20.1061,232600.0],["2007-10-23",20.4801,20.5646,20.3193,20.452,188400.0],["2007-10-24",20.3695,20.3816,19.9211,20.0156,416000.0],["2007-10-25",20.1443,20.4339,19.9372,19.9995,416600.0],["2007-10-26",20.1383,20.6249,20.088,20.6048,266200.0],["2007-10-29",20.9105,21.2181,20.7436,21.196,347800.0],["2007-10-30",21.1296,21.3528,21.017,21.2684,284800.0],["2007-10-31",21.4413,21.8254,21.4051,21.7007,768200.0],["2007-11-01",21.4916,21.5077,20.7375,20.7476,499600.0],["2007-11-02",21.1719,21.5579,20.7476,21.1337,376600.0],["2007-11-05",20.9185,21.2141,20.9125,21.1377,276000.0],["2007-11-06",21.2302,21.7912,21.2302,21.7651,507000.0],["2007-11-07",21.7248,21.8756,21.1759,21.2181,326400.0],["2007-11-08",21.3247,21.3267,20.4842,20.635,560800.0],["2007-11-09",20.3374,20.8662,20.3374,20.5385,663800.0],["2007-11-12",19.9734,20.5224,19.702,19.702,1026000.0],["2007-11-13",20.0177,20.09,19.6235,19.8588,669000.0],["2007-11-14",20.1202,20.2187,19.1631,19.2254,669400.0],["2007-11-15",18.9439,19.0082,17.9425,18.1013,1196600.0],["2007-11-16",18.3205,18.3748,17.9324,18.1818,1002600.0],["2007-11-19",18.1114,18.1114,17.5102,17.6449,940400.0],["2007-11-20",17.5986,17.5986,16.9813,17.2387,984200.0],["2007-11-21",16.8466,17.2508,16.4847,17.1905,1385200.0],["2007-11-23",17.5564,17.7736,17.1522,17.3734,504200.0],["2007-11-26",17.5102,17.5263,17.116,17.1965,758200.0],["2007-11-27",17.2266,17.5765,17.0175,17.4217,613000.0],["2007-11-28",17.7173,18.3447,17.7012,18.0913,847400.0],["2007-11-29",17.9103,18.0853,17.4941,17.6248,584200.0],["2007-11-30",17.3634,18.1938,17.3634,17.9304,758200.0],["2007-12-03",17.9304,17.9304,17.4901,17.6851,538200.0],["2007-12-04",17.4036,17.4036,16.742,16.8506,1021400.0],["2007-12-05",17.0155,17.293,16.9471,17.2588,624600.0],["2007-12-06",17.6911,17.8741,15.6079,16.2876,4991400.0],["2007-12-07",16.3741,16.3741,15.803,15.803,1161800.0],["2007-12-10",15.803,16.1669,15.6743,16.1368,699600.0],["2007-12-11",16.1167,16.5993,15.8251,15.9196,926600.0],["2007-12-12",16.3419,16.36,15.6381,15.8251,741800.0],["2007-12-13",15.5516,15.7507,14.8096,15.1475,1336200.0],["2007-12-14",14.8921,14.9926,14.4879,14.5784,1151600.0],["2007-12-17",14.7775,15.0891,14.5261,14.8257,756200.0],["2007-12-18",14.9303,14.9303,14.3753,14.5643,686000.0],["2007-12-19",14.4718,15.0107,13.9933,14.1963,2927800.0],["2007-12-20",14.2466,14.4195,14.1541,14.1943,983800.0],["2007-12-21",14.1561,14.4678,14.1561,14.4678,473000.0],["2007-12-24",14.4779,14.7352,14.4779,14.6307,280200.0],["2007-12-26",14.6099,14.6303,14.4064,14.4634,176200.0],["2007-12-27",14.5489,14.7931,14.5184,14.6832,569400.0],["2007-12-28",14.7686,14.9477,14.73,14.8032,422600.0],["2007-12-31",14.6995,14.8785,14.4268,14.5346,566200.0],["2008-01-02",14.5733,14.6689,14.3983,14.5021,598000.0],["2008-01-03",14.5265,14.5265,14.2599,14.4105,299800.0],["2008-01-04",14.3556,14.4797,13.8062,13.8367,605200.0],["2008-01-07",14.087,14.1236,13.6007,14.0097,749600.0],["2008-01-08",14.2335,14.2335,13.4684,13.5417,743600.0],["2008-01-09",13.5518,13.9547,13.5132,13.9547,550200.0],["2008-01-10",13.9283,14.614,13.6332,14.4024,969600.0],["2008-01-11",14.3861,14.3861,13.9588,14.2254,440800.0],["2008-01-14",14.4939,14.4939,14.1175,14.2945,263000.0],["2008-01-15",14.2396,14.3027,13.9486,13.9893,1767600.0],["2008-01-16",13.6129,14.0605,13.6129,13.8062,1173600.0],["2008-01-17",13.9486,13.9791,13.1591,13.3077,1406600.0],["2008-01-18",13.2466,13.4826,12.9536,13.2853,1062800.0],["2008-01-22",12.8925,13.2873,12.683,12.9719,1949800.0],["2008-01-23",12.8417,13.9038,12.7928,13.8815,1600600.0],["2008-01-24",14.085,14.262,13.6515,13.7207,1170600.0],["2008-01-25",14.1989,14.1989,13.503,13.5661,823000.0],["2008-01-28",13.6739,13.8306,13.4643,13.7879,556000.0],["2008-01-29",14.0402,14.3658,14.0402,14.3454,753200.0],["2008-01-30",14.2925,14.4756,14.0605,14.0646,640200.0],["2008-01-31",13.7655,14.3352,13.6169,14.1724,1607200.0],["2008-02-01",14.4492,15.0698,14.3841,15.0576,1177800.0],["2008-02-04",14.9742,15.0983,14.6099,14.6954,1138000.0],["2008-02-05",14.4329,14.5021,13.9262,14.1541,990000.0],["2008-02-06",14.2233,14.2518,13.7736,13.8265,599200.0],["2008-02-07",13.7573,13.9384,13.5457,13.7899,820200.0],["2008-02-08",13.857,13.9303,13.5742,13.7309,646000.0],["2008-02-11",13.796,13.796,13.4826,13.5783,904200.0],["2008-02-12",13.7248,13.8041,13.4521,13.5417,533200.0],["2008-02-13",13.6353,13.8754,13.5844,13.8448,628600.0],["2008-02-14",13.8916,13.912,13.6556,13.7085,804800.0],["2008-02-15",13.6698,13.7085,13.3117,13.4094,817800.0],["2008-02-19",13.4033,13.4481,13.1937,13.2018,746200.0],["2008-02-20",13.1937,13.4033,13.1225,13.3728,840600.0],["2008-02-21",13.4216,13.4501,13.1978,13.2364,458000.0],["2008-02-22",13.2975,13.6312,13.1062,13.5518,627000.0],["2008-02-25",13.6821,14.0056,13.6007,13.9445,1099800.0],["2008-02-26",13.9323,14.7788,13.9323,14.5346,2002000.0],["2008-02-27",14.4349,14.5835,14.2111,14.2233,736200.0],["2008-02-28",14.3657,14.3657,13.9852,14.1541,678600.0],["2008-02-29",14.0992,14.1541,13.6963,13.796,646000.0],["2008-03-03",13.9405,13.9547,13.2771,13.4155,980800.0],["2008-03-04",13.2792,13.4358,13.1815,13.3809,1156000.0],["2008-03-05",13.4989,13.5559,13.0798,13.3178,925600.0],["2008-03-06",13.2242,13.2242,12.6667,12.6972,888200.0],["2008-03-07",12.6524,12.9414,12.5222,12.8396,678200.0],["2008-03-10",12.8844,12.8844,12.2556,12.3228,965800.0],["2008-03-11",12.6158,12.8905,12.3004,12.7094,1254200.0],["2008-03-12",12.8702,12.8905,12.5975,12.6463,737400.0],["2008-03-13",12.5955,12.7583,12.4815,12.7257,1809400.0],["2008-03-14",12.6097,12.624,12.2943,12.3757,1218000.0],["2008-03-17",12.2089,12.2089,11.4336,11.6493,1500400.0],["2008-03-18",11.9281,12.4876,11.7022,12.4571,1397400.0],["2008-03-19",12.5344,12.8091,11.9789,12.0481,1571800.0],["2008-03-20",12.0196,12.86,11.9362,12.8417,1531400.0],["2008-03-24",12.9129,13.5864,12.9007,13.3524,1369200.0],["2008-03-25",13.4521,13.5335,13.153,13.4928,1678000.0],["2008-03-26",13.4819,13.5334,13.1478,13.3746,1236600.0],["2008-03-27",13.5499,13.6634,13.3148,13.4303,869400.0],["2008-03-28",13.5334,13.6263,13.088,13.1292,787600.0],["2008-03-31",12.9849,13.3416,12.8776,13.2818,834600.0],["2008-04-01",13.5149,13.9356,13.4716,13.9356,1091400.0],["2008-04-02",14.0181,14.1027,13.6428,13.7129,767200.0],["2008-04-03",13.6593,13.9707,13.5974,13.9067,672800.0],["2008-04-04",13.8799,14.0202,13.7562,13.8077,404600.0],["2008-04-07",13.9109,14.0779,13.8572,13.9831,367400.0],["2008-04-08",13.9274,13.9274,13.6654,13.8346,725200.0],["2008-04-09",13.6283,13.7149,13.4984,13.6324,512000.0],["2008-04-10",13.717,13.8242,13.5169,13.7665,462600.0],["2008-04-11",13.5355,13.6407,13.4984,13.5541,371600.0],["2008-04-14",13.5087,13.5087,13.2406,13.3045,465000.0],["2008-04-15",13.354,13.4489,13.2942,13.3685,323800.0],["2008-04-16",13.618,13.9686,13.5541,13.9686,388400.0],["2008-04-17",13.7686,14.0573,13.6324,13.9521,430000.0],["2008-04-18",14.146,14.542,14.146,14.3213,607600.0],["2008-04-21",14.3378,14.4904,14.2264,14.3048,360400.0],["2008-04-22",14.1687,14.4058,14.0511,14.3027,333600.0],["2008-04-23",14.2553,14.2573,13.816,13.8717,523200.0],["2008-04-24",13.9129,14.5688,13.7624,14.4904,591200.0],["2008-04-25",14.4904,14.6966,14.2347,14.5234,472400.0],["2008-04-28",14.6059,14.9483,14.6059,14.7565,364600.0],["2008-04-29",14.7441,14.8823,14.6698,14.7606,332600.0],["2008-04-30",14.8761,15.3339,14.874,15.1854,725400.0],["2008-05-01",14.9483,15.5897,14.9029,15.5175,497400.0],["2008-05-02",15.7423,15.8413,15.3752,15.4494,672200.0],["2008-05-05",15.4061,15.4061,15.0163,15.0452,450200.0],["2008-05-06",14.9709,15.3133,14.7977,15.204,366000.0],["2008-05-07",15.2184,15.2597,14.9812,15.0411,386200.0],["2008-05-08",14.973,14.9916,14.7668,14.8699,576200.0],["2008-05-09",14.8575,15.204,14.8348,15.0122,736000.0],["2008-05-12",14.973,15.1607,14.8802,15.0679,300400.0],["2008-05-13",15.072,15.105,14.9709,15.0679,326000.0],["2008-05-14",15.1009,15.402,15.1009,15.2081,303200.0],["2008-05-15",15.27,15.4556,15.2061,15.3752,569400.0],["2008-05-16",15.5257,15.6144,15.437,15.4968,523800.0],["2008-05-19",15.4267,15.602,15.3999,15.468,141800.0],["2008-05-20",15.4082,15.5278,15.1586,15.2556,851200.0],["2008-05-21",15.2844,15.3484,14.8946,15.0019,789400.0],["2008-05-22",14.9874,15.3979,14.9874,15.3979,448800.0],["2008-05-23",15.2885,15.4309,15.0452,15.0967,372800.0],["2008-05-27",14.9854,15.1153,14.7276,14.8513,465400.0],["2008-05-28",14.9565,14.9771,14.7131,14.7647,838400.0],["2008-05-29",14.3522,14.676,14.3522,14.478,868200.0],["2008-05-30",14.4657,14.5151,14.2347,14.478,683200.0],["2008-06-02",14.3893,14.4265,14.0882,14.1749,477200.0],["2008-06-03",13.8077,14.115,13.8057,13.8923,667800.0],["2008-06-04",13.849,13.9645,13.717,13.7995,740600.0],["2008-06-05",13.8036,13.816,13.4633,13.5768,628000.0],["2008-06-06",13.5479,13.5479,13.1395,13.1849,794400.0],["2008-06-09",13.2715,13.2777,13.1251,13.2427,598800.0],["2008-06-10",13.2138,13.2468,13.0075,13.0797,774200.0],["2008-06-11",13.1251,13.1725,12.758,12.758,703600.0],["2008-06-12",12.7745,12.9003,12.5084,12.6054,592200.0],["2008-06-13",12.6095,12.7642,12.5827,12.7167,564600.0],["2008-06-16",12.7353,13.2715,12.7353,13.088,816200.0],["2008-06-17",13.2488,13.3623,12.9127,13.0137,1105600.0],["2008-06-18",13.0137,13.1251,12.8075,13.055,851200.0],["2008-06-19",13.1333,13.1333,12.859,12.925,1129200.0],["2008-06-20",12.7147,12.7497,12.4569,12.4899,1250600.0],["2008-06-23",12.5311,12.5476,12.2548,12.2919,672200.0],["2008-06-24",12.3084,12.56,12.0918,12.2878,1337000.0],["2008-06-25",12.3813,12.7349,12.3353,12.6387,1039400.0],["2008-06-26",12.555,12.5654,12.0821,12.1009,1259000.0],["2008-06-27",12.0465,12.2223,11.9021,12.0611,716000.0],["2008-06-30",11.9942,12.08,11.3727,11.4962,1212800.0],["2008-07-01",11.4146,11.605,11.3392,11.5841,626600.0],["2008-07-02",11.6322,11.8414,11.4167,11.4397,1009000.0],["2008-07-03",11.3957,11.5338,11.3204,11.448,684200.0],["2008-07-07",11.2137,11.8979,11.1844,11.3685,1264200.0],["2008-07-08",11.2493,11.561,11.2158,11.515,1286600.0],["2008-07-09",11.6238,11.7766,11.3727,11.4146,1020200.0],["2008-07-10",11.3832,11.4899,11.0923,11.153,1431800.0],["2008-07-11",11.0693,11.0839,10.7303,10.86,1400000.0],["2008-07-14",11.0442,11.0735,10.4834,10.6403,1092000.0],["2008-07-15",10.4625,10.5985,10.203,10.3265,2015200.0],["2008-07-16",10.4667,11.1446,10.2993,11.1132,1827600.0],["2008-07-17",11.3769,11.9691,11.3769,11.8749,2003800.0],["2008-07-18",12.0151,12.4713,11.9209,12.0088,1712600.0],["2008-07-21",12.0214,12.4294,11.9565,12.0507,1192000.0],["2008-07-22",11.8603,12.5466,11.4208,12.4922,1988800.0],["2008-07-23",12.4817,13.2016,12.2976,13.0823,1797600.0],["2008-07-24",13.0404,13.0655,12.2223,12.3332,1653800.0],["2008-07-25",12.3708,12.398,11.8121,12.0172,1898600.0],["2008-07-28",11.923,12.1762,11.7556,11.7682,1239800.0],["2008-07-29",11.8247,12.3834,11.6991,12.375,1061800.0],["2008-07-30",12.5152,12.7014,12.3478,12.5424,1069600.0],["2008-07-31",12.5068,12.8291,12.2725,12.7119,925200.0],["2008-08-01",12.7454,12.7705,12.4315,12.6596,724400.0],["2008-08-04",12.7119,12.7119,12.3708,12.4169,380600.0],["2008-08-05",12.4964,12.8186,12.3813,12.7391,1038800.0],["2008-08-06",12.6052,12.647,12.3541,12.6073,884600.0],["2008-08-07",12.4315,12.5633,11.967,12.1009,811000.0],["2008-08-08",12.0381,12.352,11.8498,12.2076,813400.0],["2008-08-11",12.2557,12.4796,12.08,12.2578,942200.0],["2008-08-12",12.1365,12.3143,12.0528,12.1867,652200.0],["2008-08-13",11.9377,11.9774,11.6343,11.7954,731000.0],["2008-08-14",11.6824,12.0214,11.6406,11.9314,657000.0],["2008-08-15",12.0402,12.1155,11.8665,12.0842,732800.0],["2008-08-18",12.1365,12.1574,11.787,11.8435,645200.0],["2008-08-19",11.718,11.7263,11.3581,11.5087,779200.0],["2008-08-20",11.4501,11.764,11.3016,11.695,715800.0],["2008-08-21",11.5548,11.8917,11.4857,11.6887,642800.0],["2008-08-22",11.7473,11.8749,11.7117,11.8665,571600.0],["2008-08-25",11.8121,11.8121,11.5108,11.538,450400.0],["2008-08-26",11.5087,11.5736,11.3371,11.4229,704600.0],["2008-08-27",11.4648,12.2202,11.4648,12.0402,1176000.0],["2008-08-28",12.2411,12.6157,11.9607,12.5257,995400.0],["2008-08-29",12.4001,12.6282,12.3876,12.5864,730600.0],["2008-09-02",12.7035,12.85,12.352,12.4692,817800.0],["2008-09-03",12.5403,12.7035,12.3897,12.6638,815000.0],["2008-09-04",12.5696,12.7119,12.2997,12.3227,749200.0],["2008-09-05",12.2976,12.3394,11.9565,12.3018,1033200.0],["2008-09-08",12.8291,13.0069,12.4859,12.7412,1800400.0],["2008-09-09",12.4671,12.9002,12.3248,12.4064,1900400.0],["2008-09-10",12.5236,12.8375,12.2788,12.7224,1042000.0],["2008-09-11",12.4922,12.5152,12.1197,12.488,1315000.0],["2008-09-12",12.3959,12.7538,12.3625,12.6868,1234200.0],["2008-09-15",12.0402,12.2306,11.9398,11.9544,1412800.0],["2008-09-16",11.6908,11.9251,10.4646,11.7933,2517000.0],["2008-09-17",11.5882,11.6447,10.7031,10.904,2090400.0],["2008-09-18",11.0798,11.8205,10.9103,11.7598,3658400.0],["2008-09-19",12.8688,13.1618,12.0821,12.4713,1986600.0],["2008-09-22",12.3101,12.9086,12.1511,12.2683,755200.0],["2008-09-23",12.6805,12.8688,12.2432,12.6177,529000.0],["2008-09-24",12.6052,12.8333,12.5633,12.7977,222800.0],["2008-09-25",12.8743,13.0122,12.7194,12.9995,174000.0],["2008-09-26",12.7873,12.9719,12.5072,12.921,248200.0],["2008-09-29",13.252,13.252,11.457,11.7413,441400.0],["2008-09-30",12.1041,12.5179,11.6692,12.5179,264400.0],["2008-10-01",12.206,12.2166,11.9429,11.9917,346400.0],["2008-10-02",12.2633,12.2633,11.3446,11.3446,484800.0],["2008-10-03",11.6968,12.0002,11.4804,11.4804,210600.0],["2008-10-06",10.7951,11.3891,10.3028,11.2342,678200.0],["2008-10-07",11.0921,11.2533,10.4747,10.4768,463600.0],["2008-10-08",10.5659,10.7993,9.9485,10.5277,686200.0],["2008-10-09",10.6465,10.8099,9.189,9.4626,2288400.0],["2008-10-10",8.8707,9.1402,8.5121,9.0914,1797400.0],["2008-10-13",9.6218,10.7229,9.2335,10.4959,326000.0],["2008-10-14",10.725,10.8778,9.3269,10.0779,2070800.0],["2008-10-15",9.7342,10.2562,9.5942,9.643,1553400.0],["2008-10-16",9.7597,9.853,9.2717,9.8403,1908600.0],["2008-10-17",9.6366,10.776,9.5581,10.3537,2106600.0],["2008-10-20",10.5023,10.899,10.2371,10.899,1015400.0],["2008-10-21",10.5574,10.6402,9.9888,10.0397,2144000.0],["2008-10-22",9.5942,9.6875,9.0786,9.2717,1515800.0],["2008-10-23",9.3778,9.3841,8.8558,9.3778,2148200.0],["2008-10-24",8.6437,9.1974,8.3191,8.6161,2358200.0],["2008-10-27",8.6691,8.9556,8.0772,8.1175,1457600.0],["2008-10-28",8.4633,8.7583,8.0517,8.7328,1726200.0],["2008-10-29",8.8983,9.5454,8.788,9.1826,1406400.0],["2008-10-30",9.5475,9.7767,9.4075,9.7491,2669200.0],["2008-10-31",9.5072,9.8,9.2335,9.6154,2043800.0],["2008-11-03",9.7321,9.8721,9.5072,9.8361,667800.0],["2008-11-04",10.044,10.6041,9.8827,10.6041,1214200.0],["2008-11-05",10.5044,10.5044,9.9973,10.0185,2654000.0],["2008-11-06",9.9315,9.9867,9.5708,9.6494,1234000.0],["2008-11-07",9.8212,10.0164,9.7597,9.8382,2358600.0],["2008-11-10",10.044,10.1373,9.6536,9.73,1155600.0],["2008-11-11",9.6748,9.8382,9.4266,9.4733,1618800.0],["2008-11-12",9.2908,9.3863,8.6522,8.7455,2061600.0],["2008-11-13",8.8474,9.486,8.5906,9.4669,3910400.0],["2008-11-14",9.138,9.416,9.0404,9.085,1936400.0],["2008-11-17",8.9831,9.0786,8.7285,8.9641,2624800.0],["2008-11-18",8.998,9.2017,8.5482,8.7752,2672200.0],["2008-11-19",8.5822,8.6691,8.1324,8.1599,2665000.0],["2008-11-20",7.9605,7.9605,6.9018,6.9803,4164000.0],["2008-11-21",7.0673,7.377,6.5008,6.9209,4505200.0],["2008-11-24",7.1394,7.6062,6.7299,7.4683,4078800.0],["2008-11-25",7.5744,7.7292,7.027,7.3134,3763600.0],["2008-11-26",7.3092,7.7674,7.0588,7.7059,3242000.0],["2008-11-28",7.6274,7.9372,7.5913,7.9329,1310400.0],["2008-12-01",8.1557,8.1684,7.8396,7.8417,3618000.0],["2008-12-02",8.0029,8.0878,7.4195,7.6762,3677000.0],["2008-12-03",7.3261,7.742,7.2519,7.6911,2940600.0],["2008-12-04",7.6253,8.0666,7.6062,7.6253,2775600.0],["2008-12-05",7.5744,8.3169,7.4343,8.2766,4459200.0],["2008-12-08",8.6288,9.2187,8.6288,9.068,3724200.0],["2008-12-09",9.0171,9.0171,8.423,8.4358,3146000.0],["2008-12-10",8.5991,8.6946,8.2151,8.3848,2701000.0],["2008-12-11",8.5418,8.58,8.1769,8.2342,2302400.0],["2008-12-12",8.0411,8.2915,7.9838,8.2618,2356000.0],["2008-12-15",8.3212,8.3339,8.0093,8.2851,1975400.0],["2008-12-16",8.2278,8.8304,8.0029,8.7667,2414400.0],["2008-12-17",8.597,8.9577,8.5694,8.8537,1068400.0],["2008-12-18",8.8516,8.8749,8.4697,8.5928,1262600.0],["2008-12-19",8.5334,8.7986,8.4697,8.5758,1177200.0],["2008-12-22",8.6119,8.7604,8.5037,8.6076,610800.0],["2008-12-23",8.4761,8.7158,8.4718,8.5631,1154400.0],["2008-12-24",8.4937,8.5067,8.3835,8.4484,229400.0],["2008-12-26",8.4505,8.4916,8.2107,8.3684,277600.0],["2008-12-29",8.4635,8.7249,8.3274,8.7141,608400.0],["2008-12-30",8.5715,8.8091,8.5585,8.8069,716200.0],["2008-12-31",8.8026,9.064,8.7335,9.0186,928400.0],["2009-01-02",8.9884,9.226,8.8134,9.1677,678800.0],["2009-01-05",9.2347,9.7747,9.2195,9.5392,1341200.0],["2009-01-06",9.6084,10.2391,9.6084,10.0749,1578400.0],["2009-01-07",10.0274,10.0274,9.712,9.7574,1068400.0],["2009-01-08",9.63,9.9151,9.63,9.8935,1185600.0],["2009-01-09",9.8762,9.9367,9.455,9.5436,1742400.0],["2009-01-12",9.3988,9.4507,8.8869,8.9862,1638600.0],["2009-01-13",8.9128,9.0251,8.7767,8.9257,1783400.0],["2009-01-14",8.7119,8.7551,8.3382,8.4376,1469400.0],["2009-01-15",8.444,8.5261,7.796,8.3792,1619600.0],["2009-01-16",8.6298,8.6925,8.0919,8.3058,1003000.0],["2009-01-20",8.0228,8.0293,7.418,7.418,1567400.0],["2009-01-21",7.6945,7.8759,7.1782,7.8738,1245200.0],["2009-01-22",7.5303,7.7701,7.4007,7.4352,1425400.0],["2009-01-23",7.2862,7.8975,7.2387,7.7247,1698200.0],["2009-01-26",7.958,8.1006,7.6016,7.7377,1054600.0],["2009-01-27",7.7463,8.0444,7.6858,8.0098,1035800.0],["2009-01-28",8.4764,8.7961,8.4224,8.5952,1462400.0],["2009-01-29",8.511,8.578,8.1999,8.2323,843400.0],["2009-01-30",8.2259,8.2345,7.9256,8.0876,963200.0],["2009-02-02",7.8846,7.9429,7.7571,7.8867,968800.0],["2009-02-03",7.958,8.2518,7.7917,8.174,1097200.0],["2009-02-04",8.1438,8.2842,7.809,7.945,1096000.0],["2009-02-05",7.8867,8.2928,7.8046,8.2345,1214000.0],["2009-02-06",8.2151,8.5952,8.0682,8.5477,1370800.0],["2009-02-09",8.5758,8.835,8.4246,8.6536,1338400.0],["2009-02-10",8.5823,8.5866,8.1438,8.2043,2635000.0],["2009-02-11",8.1913,8.3252,8.0228,8.1135,1649200.0],["2009-02-12",7.9688,8.0725,7.7636,8.0725,1590200.0],["2009-02-13",8.1265,8.1265,7.9105,7.9774,1192000.0],["2009-02-17",7.85,7.85,7.3856,7.405,1286400.0],["2009-02-18",7.5389,7.5735,7.135,7.1868,1514200.0],["2009-02-19",7.3337,7.4525,7.0291,7.135,1217000.0],["2009-02-20",6.9967,7.0486,6.6986,6.9103,1865400.0],["2009-02-23",7.0788,7.243,6.6382,6.6706,1320800.0],["2009-02-24",6.6425,7.2495,6.6014,7.1782,1296600.0],["2009-02-25",7.1609,7.6707,6.7505,7.4482,1995000.0],["2009-02-26",7.7722,8.0206,7.6556,7.9018,2662400.0],["2009-02-27",7.5152,7.6469,7.2019,7.2884,2574800.0],["2009-03-02",7.0291,7.0291,6.623,6.7073,2600000.0],["2009-03-03",6.8909,6.8974,6.3919,6.4113,2529200.0],["2009-03-04",6.6965,6.7894,6.2536,6.7138,2104800.0],["2009-03-05",6.4589,6.5388,6.2796,6.3379,1878000.0],["2009-03-06",6.4027,6.5561,6.1888,6.3076,2379600.0],["2009-03-09",6.083,6.3012,6.0549,6.1327,2267800.0],["2009-03-10",6.4092,6.9276,6.3012,6.9211,2165600.0],["2009-03-11",7.0702,7.2019,6.7634,6.9751,1898600.0],["2009-03-12",6.9838,7.5281,6.852,7.472,2347800.0],["2009-03-13",7.5821,7.6556,7.3143,7.6124,2485800.0],["2009-03-16",7.6513,8.1373,7.6469,7.8219,2447800.0],["2009-03-17",7.7701,7.9688,7.6232,7.9688,1787400.0],["2009-03-18",7.9818,8.0919,7.6102,8.0142,3085400.0],["2009-03-19",8.2907,8.3749,7.9494,7.9602,1674000.0],["2009-03-20",7.9083,8.0466,7.675,7.7355,1920600.0],["2009-03-23",8.0228,8.4959,8.0206,8.4851,2571200.0],["2009-03-24",8.3663,8.6147,8.282,8.4095,2635200.0],["2009-03-25",8.5479,8.6425,8.1188,8.3895,3319600.0],["2009-03-26",8.4489,8.4775,8.253,8.4423,1903200.0],["2009-03-27",8.275,8.4379,8.1738,8.3014,1944200.0],["2009-03-30",7.8878,7.967,7.6546,7.7514,1988200.0],["2009-03-31",7.9208,8.1518,7.8262,7.9912,2314800.0],["2009-04-01",7.8614,8.341,7.8152,8.3036,1946200.0],["2009-04-02",8.6469,8.6469,8.3939,8.4203,1733800.0],["2009-04-03",8.4599,8.9329,8.4357,8.7591,2567800.0],["2009-04-06",8.6535,8.7701,8.4643,8.5875,1800400.0],["2009-04-07",8.4445,8.5457,8.3256,8.3873,1422800.0],["2009-04-08",8.3829,8.5127,8.2398,8.3983,974000.0],["2009-04-09",8.8735,8.9967,8.7965,8.9967,1149800.0],["2009-04-13",8.9329,9.2145,8.8537,9.1815,925600.0],["2009-04-14",9.1705,9.4522,9.0737,9.1155,1557600.0],["2009-04-15",9.0737,9.4016,9.0429,9.3752,1075200.0],["2009-04-16",9.439,9.4676,9.1727,9.395,867400.0],["2009-04-17",9.4236,9.923,9.3488,9.7778,1252800.0],["2009-04-20",9.4984,9.505,8.9857,8.9923,816000.0],["2009-04-21",8.6865,9.472,8.6601,9.4412,1459400.0],["2009-04-22",9.3575,9.6128,9.2233,9.2563,1534800.0],["2009-04-23",9.2629,9.6062,9.2629,9.604,1507000.0],["2009-04-24",9.7184,9.8988,9.6238,9.8218,1557400.0],["2009-04-27",9.5446,9.8746,9.5446,9.6348,1146800.0],["2009-04-28",9.4896,9.7778,9.483,9.6744,1043400.0],["2009-04-29",9.8482,10.0836,9.824,10.0352,1087600.0],["2009-04-30",10.2046,10.3499,9.857,9.8592,1756400.0],["2009-05-01",9.9098,9.9868,9.8064,9.9252,770200.0],["2009-05-04",10.1364,10.5127,10.0924,10.5127,1399800.0],["2009-05-05",10.4863,10.8427,10.4577,10.7437,1459200.0],["2009-05-06",10.9241,11.2387,10.8801,11.2189,1758800.0],["2009-05-07",11.384,11.428,10.8889,11.0649,1995800.0],["2009-05-08",11.3642,11.7272,11.1793,11.7206,1597600.0],["2009-05-11",11.4016,11.4808,11.2959,11.3069,1321200.0],["2009-05-12",11.3664,11.3664,10.8075,11.1441,1600000.0],["2009-05-13",10.9285,10.9901,10.4401,10.4709,1710400.0],["2009-05-14",10.5193,10.7437,10.5171,10.5809,2180800.0],["2009-05-15",10.5677,10.6997,10.3917,10.4687,1748200.0],["2009-05-18",10.6711,11.0693,10.5963,11.0297,1134400.0],["2009-05-19",10.9549,10.9813,10.7745,10.8097,1763800.0],["2009-05-20",11.0011,11.2673,10.7855,10.8933,1846000.0],["2009-05-21",10.7283,10.7547,10.4291,10.5083,1712000.0],["2009-05-22",10.7041,10.7107,10.4885,10.5545,1225600.0],["2009-05-26",10.7547,11.604,10.7327,11.5776,1800000.0],["2009-05-27",11.6194,11.6392,11.2079,11.2387,1989600.0],["2009-05-28",11.2475,11.2475,10.6095,10.7525,2448600.0],["2009-05-29",10.9087,10.9791,10.4753,10.9725,1775000.0],["2009-06-01",11.2893,11.2893,10.8911,10.9813,1874800.0],["2009-06-02",11.0099,11.1199,10.9263,11.0187,1283800.0],["2009-06-03",10.8647,10.8735,10.4973,10.6843,910400.0],["2009-06-04",10.7041,11.0671,10.6425,11.0671,885200.0],["2009-06-05",10.9373,11.0759,10.8075,10.9153,1003200.0],["2009-06-08",10.8207,10.9747,10.7085,10.8889,620400.0],["2009-06-09",11.1309,11.1309,10.8977,10.9483,668400.0],["2009-06-10",11.0385,11.0385,10.6447,10.8295,851600.0],["2009-06-11",10.8845,11.1265,10.8141,10.9637,814800.0],["2009-06-12",10.8251,10.8251,10.6667,10.7987,598000.0],["2009-06-15",10.6645,10.6733,10.3565,10.5215,710800.0],["2009-06-16",10.6535,10.6975,10.4797,10.4885,750400.0],["2009-06-17",10.4511,10.4841,10.2134,10.3256,926200.0],["2009-06-18",10.3719,10.5369,10.2794,10.4995,613200.0],["2009-06-19",10.5765,10.7525,10.4819,10.7239,604600.0],["2009-06-22",10.5017,10.5897,10.3609,10.4973,877200.0],["2009-06-23",10.5303,10.6117,10.286,10.4357,917200.0],["2009-06-24",10.4687,10.7195,10.4687,10.6623,907600.0],["2009-06-25",10.6176,10.9708,10.5751,10.9171,975600.0],["2009-06-26",10.8992,11.1786,10.8366,11.1116,842400.0],["2009-06-29",11.1138,11.4089,11.1071,11.3798,796200.0],["2009-06-30",11.3463,11.3932,11.0155,11.192,714600.0],["2009-07-01",11.4312,11.496,11.3351,11.3977,378800.0],["2009-07-02",11.2032,11.3016,10.9886,11.0937,658000.0],["2009-07-06",10.9529,11.1585,10.8545,11.1496,560200.0],["2009-07-07",11.1608,11.2703,10.935,10.9685,589400.0],["2009-07-08",10.9775,11.0557,10.5349,10.8344,1084000.0],["2009-07-09",10.9886,10.9998,10.7249,10.9193,655200.0],["2009-07-10",10.8299,11.1429,10.7517,11.0736,646800.0],["2009-07-13",11.0937,11.3597,10.9238,11.3552,531000.0],["2009-07-14",11.5206,11.809,11.4849,11.7889,698800.0],["2009-07-15",12.0794,12.5466,12.0705,12.4393,997000.0],["2009-07-16",12.3902,12.5891,12.3007,12.5019,581200.0],["2009-07-17",12.5019,12.5444,12.3432,12.4572,371000.0],["2009-07-20",12.5444,12.8104,12.5444,12.7254,498200.0],["2009-07-21",12.8327,12.8484,12.5399,12.6785,515000.0],["2009-07-22",12.6517,12.949,12.5824,12.721,588400.0],["2009-07-23",12.7523,13.3044,12.7232,13.282,581000.0],["2009-07-24",13.3379,13.5771,13.1233,13.5771,639600.0],["2009-07-27",13.5458,13.9861,13.5413,13.8878,695200.0],["2009-07-28",13.6933,13.7224,13.3446,13.4541,690800.0],["2009-07-29",13.4564,13.5212,13.2485,13.443,593600.0],["2009-07-30",13.7201,13.7716,13.5749,13.6129,447400.0],["2009-07-31",13.6732,13.8878,13.6106,13.7783,579600.0],["2009-08-03",13.9884,14.4176,13.9638,14.2588,746800.0],["2009-08-04",14.0577,14.0778,13.8811,14.0756,605400.0],["2009-08-05",14.346,14.498,14.0644,14.3684,1162800.0],["2009-08-06",14.4913,14.5405,13.8587,13.8923,1024400.0],["2009-08-07",14.013,14.2857,13.9079,14.1985,738600.0],["2009-08-10",14.1314,14.2924,13.9146,14.0554,665800.0],["2009-08-11",13.7961,13.8163,13.4743,13.4966,674600.0],["2009-08-12",13.4541,13.8073,13.4519,13.7,663800.0],["2009-08-13",13.823,13.9772,13.5749,13.9571,536200.0],["2009-08-14",14.0823,14.2253,13.5637,13.7403,1238600.0],["2009-08-17",13.5302,13.5302,12.9534,13.3133,677000.0],["2009-08-18",13.3267,13.5592,13.2954,13.4743,395800.0],["2009-08-19",13.2105,13.5704,13.2105,13.5257,560000.0],["2009-08-20",13.557,13.6419,13.4474,13.5793,773600.0],["2009-08-21",13.7514,13.7872,13.6084,13.7134,563000.0],["2009-08-24",13.8677,13.9459,13.5078,13.6196,919000.0],["2009-08-25",13.8364,14.1359,13.8051,14.1314,1168000.0],["2009-08-26",13.6218,13.6218,12.6852,13.2329,2404200.0],["2009-08-27",13.3111,13.3401,12.8976,13.1703,1918000.0],["2009-08-28",13.32,13.367,13.0652,13.139,815600.0],["2009-08-31",12.8886,13.0674,12.7433,13.0652,1712800.0],["2009-09-01",12.9602,13.1569,12.3432,12.3902,1885000.0],["2009-09-02",12.2493,12.3298,12.0929,12.1823,1253000.0],["2009-09-03",12.3231,12.56,12.2404,12.5042,869800.0],["2009-09-04",12.6316,12.797,12.5645,12.7947,658800.0],["2009-09-08",13.0496,13.1144,12.7746,12.873,806200.0],["2009-09-09",12.902,12.902,12.6718,12.7478,706400.0],["2009-09-10",12.7433,12.9467,12.7053,12.9311,471800.0],["2009-09-11",12.9177,13.063,12.8573,13.0518,488400.0],["2009-09-14",12.7925,13.1725,12.7925,13.1725,665200.0],["2009-09-15",13.2105,13.6374,13.2105,13.6017,1086800.0],["2009-09-16",13.7179,13.8632,13.5816,13.7738,827600.0],["2009-09-17",13.6911,13.8923,13.6464,13.7671,854600.0],["2009-09-18",13.776,13.8498,13.7336,13.8051,562600.0],["2009-09-21",13.6576,13.7179,13.5458,13.6598,377400.0],["2009-09-22",13.814,14.0063,13.7559,14.0063,440600.0],["2009-09-23",14.0152,14.2119,13.9593,13.9727,812600.0],["2009-09-24",14.0214,14.0758,13.4575,13.5368,971600.0],["2009-09-25",13.5005,13.6636,13.3488,13.5662,855600.0],["2009-09-28",13.5798,13.7406,13.5775,13.7202,544400.0],["2009-09-29",13.6772,13.8516,13.6341,13.7361,770000.0],["2009-09-30",13.9761,13.9829,13.7043,13.8176,830400.0],["2009-10-01",13.7995,13.9014,13.4394,13.4394,670600.0],["2009-10-02",13.2061,13.4575,13.0679,13.265,1168200.0],["2009-10-05",13.4009,13.7972,13.3375,13.7429,773800.0],["2009-10-06",13.9286,14.1052,13.7225,13.8493,1261000.0],["2009-10-07",13.8946,14.026,13.7338,14.0192,956400.0],["2009-10-08",14.1935,14.3226,14.0373,14.1188,911400.0],["2009-10-09",14.2275,14.2955,14.1007,14.2456,1111200.0],["2009-10-12",14.2615,14.4382,14.2366,14.3,539600.0],["2009-10-13",14.3,14.4019,14.0894,14.1686,404600.0],["2009-10-14",14.4676,14.4789,14.2864,14.4676,464600.0],["2009-10-15",14.3294,14.42,14.2706,14.3,413200.0],["2009-10-16",14.1822,14.1958,14.0124,14.1075,325200.0],["2009-10-19",14.2071,14.3159,14.0713,14.3,432600.0],["2009-10-20",14.2207,14.2502,14.0146,14.0848,402600.0],["2009-10-21",14.035,14.2706,13.9014,13.9512,767600.0],["2009-10-22",13.9308,14.1483,13.6885,14.1324,730800.0],["2009-10-23",14.1098,14.1415,13.7066,13.8606,654800.0],["2009-10-26",13.8538,13.9014,13.4575,13.5707,1014800.0],["2009-10-27",13.4847,13.4937,13.077,13.1721,1369000.0],["2009-10-28",13.0498,13.3148,12.9773,13.0679,1327400.0],["2009-10-29",13.197,13.4077,13.0725,13.3624,1025000.0],["2009-10-30",13.1925,13.2672,12.846,12.9388,1565800.0],["2009-11-02",13.0226,13.1857,12.8098,12.9841,1690800.0],["2009-11-03",12.846,13.2174,12.8143,13.1699,1256800.0],["2009-11-04",13.3533,13.607,13.2831,13.3012,1398600.0],["2009-11-05",13.3397,13.5345,13.3148,13.505,838600.0],["2009-11-06",13.2922,13.5073,13.2559,13.4598,909600.0],["2009-11-09",13.8244,14.0554,13.7995,14.0282,865200.0],["2009-11-10",13.9648,14.1709,13.958,14.0554,739000.0],["2009-11-11",14.2456,14.3498,14.1551,14.2298,630400.0],["2009-11-12",14.1596,14.2819,14.0622,14.0962,613600.0],["2009-11-13",14.1913,14.2117,14.026,14.1709,710000.0],["2009-11-16",14.2909,14.3974,14.0667,14.2071,850600.0],["2009-11-17",14.0871,14.4517,14.0441,14.4314,692000.0],["2009-11-18",14.5038,14.6918,14.4472,14.651,889000.0],["2009-11-19",14.4585,14.4925,14.257,14.4517,886600.0],["2009-11-20",14.3045,14.4132,14.2411,14.3113,478000.0],["2009-11-23",14.6125,14.8368,14.5786,14.6601,756600.0],["2009-11-24",14.7326,14.7733,14.4336,14.6329,892400.0],["2009-11-25",14.8118,14.9636,14.8096,14.9591,531600.0],["2009-11-27",14.2547,14.7801,14.2434,14.6714,353400.0],["2009-11-30",14.7688,15.0179,14.728,14.8322,936400.0],["2009-12-01",15.0519,15.0768,14.8707,14.8979,460200.0],["2009-12-02",14.8549,14.9523,14.7258,14.7711,753400.0],["2009-12-03",15.0927,15.258,14.83,15.0021,1024000.0],["2009-12-04",15.3327,15.4845,14.9364,15.1334,910000.0],["2009-12-07",15.0519,15.2422,15.0406,15.0859,664600.0],["2009-12-08",14.9409,14.9409,14.6578,14.6963,941200.0],["2009-12-09",14.7733,14.9568,14.5786,14.8956,695800.0],["2009-12-10",14.9206,14.9658,14.728,14.8934,552200.0],["2009-12-11",14.8888,14.9636,14.5514,14.6941,706800.0],["2009-12-14",14.6827,14.83,14.6261,14.7484,460000.0],["2009-12-15",14.7213,14.753,14.5899,14.6624,410200.0],["2009-12-16",14.7326,14.7915,14.5786,14.6692,655600.0],["2009-12-17",14.4767,14.5401,14.3883,14.411,634400.0],["2009-12-18",14.454,14.5537,14.3498,14.4359,560800.0],["2009-12-21",14.5355,14.7054,14.5287,14.6216,565600.0],["2009-12-22",14.7167,14.7462,14.5604,14.7303,493600.0],["2009-12-23",14.7666,14.8662,14.6443,14.6782,485000.0],["2009-12-24",14.6663,14.742,14.6089,14.7236,331400.0],["2009-12-28",14.742,14.8292,14.7168,14.8062,199600.0],["2009-12-29",14.9347,14.9829,14.8108,14.8659,269000.0],["2009-12-30",14.6984,14.8269,14.6135,14.7466,286600.0],["2009-12-31",14.8452,14.9095,14.8246,14.8246,214400.0],["2010-01-04",15.0792,15.1182,14.9691,15.0678,477600.0],["2010-01-05",15.1159,15.1825,14.8888,14.9553,442200.0],["2010-01-06",14.9118,14.9232,14.7191,14.898,548800.0],["2010-01-07",14.8888,14.9485,14.7397,14.82,399600.0],["2010-01-08",14.7328,14.9668,14.7328,14.9324,261600.0],["2010-01-11",14.9829,14.9829,14.7718,14.8016,249000.0],["2010-01-12",14.6915,14.7833,14.4506,14.5562,346600.0],["2010-01-13",14.6502,14.7397,14.4093,14.6663,342600.0],["2010-01-14",14.7214,14.898,14.7007,14.859,202400.0],["2010-01-15",14.8338,14.859,14.5929,14.6365,373600.0],["2010-01-19",14.5791,14.7145,14.5539,14.6663,228000.0],["2010-01-20",14.4116,14.4392,14.2556,14.4093,416800.0],["2010-01-21",14.3933,14.4438,14.1111,14.1134,693400.0],["2010-01-22",14.0515,14.0951,13.7303,13.7922,601200.0],["2010-01-25",13.9689,13.9826,13.7119,13.8748,410400.0],["2010-01-26",13.6752,14.0629,13.572,13.9161,435400.0],["2010-01-27",13.9069,14.0675,13.8221,13.8221,468800.0],["2010-01-28",14.0629,14.1019,13.689,13.8886,574400.0],["2010-01-29",13.8863,13.9666,13.6982,13.7372,925800.0],["2010-02-01",13.7624,13.9138,13.7234,13.9023,496400.0],["2010-02-02",13.9482,14.1318,13.8863,14.0033,299000.0],["2010-02-03",14.0515,14.0538,13.7853,13.9023,219600.0],["2010-02-04",13.7532,13.7693,13.4848,13.5215,429200.0],["2010-02-05",13.4894,13.6638,13.3724,13.6569,441000.0],["2010-02-08",13.7486,13.7808,13.4711,13.4779,412400.0],["2010-02-09",13.6271,13.7372,13.4894,13.6156,551200.0],["2010-02-10",13.6316,13.8289,13.6202,13.7509,581200.0],["2010-02-11",13.845,14.1341,13.7555,14.1042,388800.0],["2010-02-12",13.9712,14.2923,13.9712,14.2625,378400.0],["2010-02-16",14.3979,14.5263,14.3749,14.4254,246600.0],["2010-02-17",14.4736,14.7626,14.4713,14.6411,359000.0],["2010-02-18",14.6686,14.8315,14.664,14.7191,257800.0],["2010-02-19",14.6089,14.9553,14.6089,14.9301,295800.0],["2010-02-22",14.9645,15.0448,14.8498,14.9622,274800.0],["2010-02-23",14.8888,14.9668,14.6732,14.7282,331000.0],["2010-02-24",14.7489,14.8957,14.7351,14.7764,334000.0],["2010-02-25",14.8039,15.1802,14.7214,15.1412,734200.0],["2010-02-26",15.1664,15.2926,15.0976,15.249,401600.0],["2010-03-01",15.3041,15.6092,15.3041,15.5885,465800.0],["2010-03-02",15.7537,16.0382,15.7491,16.0038,537400.0],["2010-03-03",16.0519,16.2722,15.9831,16.0886,518800.0],["2010-03-04",16.1368,16.3181,16.1208,16.2791,374200.0],["2010-03-05",16.3662,16.6186,16.3662,16.4534,367200.0],["2010-03-08",16.5153,16.5865,16.2997,16.3639,353400.0],["2010-03-09",16.3731,16.4305,16.3158,16.3685,411000.0],["2010-03-10",16.2997,16.5911,16.2997,16.5337,241400.0],["2010-03-11",16.4305,16.5612,16.38,16.5612,213400.0],["2010-03-12",16.6392,16.7907,16.4557,16.5406,337800.0],["2010-03-15",16.5521,16.7677,16.4924,16.7654,232200.0],["2010-03-16",16.8273,17.0636,16.8159,17.0568,338400.0],["2010-03-17",17.1875,17.2747,17.0866,17.1416,335800.0],["2010-03-18",17.0912,17.1852,16.9031,17.0086,205600.0],["2010-03-19",17.0109,17.1371,16.9099,17.0109,272600.0],["2010-03-22",16.8618,17.2655,16.7952,17.2472,420000.0],["2010-03-23",17.2242,17.4559,17.2196,17.4284,447400.0],["2010-03-24",17.3481,17.3504,17.1898,17.2518,436200.0],["2010-03-25",17.4608,17.5026,17.2172,17.2427,408600.0],["2010-03-26",17.1777,17.2218,16.709,16.8947,577600.0],["2010-03-29",16.9666,17.1429,16.897,17.0455,325200.0],["2010-03-30",17.1105,17.2125,16.9619,16.9875,324400.0],["2010-03-31",17.0432,17.0664,16.7694,16.9387,467400.0],["2010-04-01",17.0664,17.1777,17.0664,17.1731,272200.0],["2010-04-05",17.2404,17.2543,16.9967,17.0246,206600.0],["2010-04-06",16.9805,17.0826,16.9248,16.9712,334400.0],["2010-04-07",16.9503,16.9851,16.7508,16.8482,448600.0],["2010-04-08",16.7276,16.9457,16.5675,16.897,229800.0],["2010-04-09",16.8436,17.0153,16.8227,16.9875,333800.0],["2010-04-12",17.0107,17.1545,16.9132,16.9991,306200.0],["2010-04-13",16.9527,16.9875,16.8042,16.8923,201600.0],["2010-04-14",17.0455,17.4191,16.948,17.3634,484800.0],["2010-04-15",17.3355,17.5165,17.2543,17.4167,378600.0],["2010-04-16",17.3425,17.5606,17.0548,17.2218,556400.0],["2010-04-19",17.0432,17.4028,16.9364,17.4028,481400.0],["2010-04-20",17.6952,17.7532,17.5699,17.5977,550000.0],["2010-04-21",17.5977,17.7926,17.3425,17.5212,629200.0],["2010-04-22",17.4121,17.7021,17.2798,17.6511,683200.0],["2010-04-23",17.6325,17.9156,17.5699,17.9087,610200.0],["2010-04-26",17.897,17.9365,17.7346,17.8205,353800.0],["2010-04-27",17.7091,17.7926,17.1429,17.1893,720800.0],["2010-04-28",17.2288,17.3193,17.0037,17.1522,746200.0],["2010-04-29",17.2358,17.6093,17.2265,17.433,434800.0],["2010-04-30",17.3958,17.4492,16.9875,17.0246,532400.0],["2010-05-03",17.1615,17.2497,17.0826,17.1429,301600.0],["2010-05-04",16.8993,16.9318,16.5443,16.7044,648800.0],["2010-05-05",16.5002,16.6626,16.2751,16.4236,678400.0],["2010-05-06",16.2658,16.2821,14.6555,15.7136,1452000.0],["2010-05-07",15.7994,15.8946,15.3725,15.7391,1278800.0],["2010-05-10",16.5976,16.7229,16.3169,16.4584,521400.0],["2010-05-11",16.3795,16.7299,16.3076,16.4445,459600.0],["2010-05-12",16.6069,16.8831,16.5559,16.8598,459800.0],["2010-05-13",16.8668,16.9991,16.7717,16.8598,407600.0],["2010-05-14",16.6742,16.6835,16.2101,16.419,603000.0],["2010-05-17",16.4213,16.4793,15.8992,16.347,513200.0],["2010-05-18",16.5188,16.6116,16.1359,16.1661,765400.0],["2010-05-19",15.9943,16.5327,15.9804,16.4747,1045000.0],["2010-05-20",15.9619,16.1452,15.7275,15.8087,1181400.0],["2010-05-21",15.6231,16.289,15.521,16.2101,1174600.0],["2010-05-24",16.173,16.2194,15.9363,15.9665,369000.0],["2010-05-25",15.6138,16.2589,15.4282,16.1893,1413000.0],["2010-05-26",16.4515,16.6139,16.2473,16.3308,1022000.0],["2010-05-27",16.289,16.3656,15.8598,15.9317,1098000.0],["2010-05-28",15.999,16.0848,15.5929,15.7113,1038200.0],["2010-06-01",15.6556,15.9851,15.4119,15.5349,820400.0],["2010-06-02",15.7275,16.2264,15.702,16.1753,696800.0],["2010-06-03",16.2774,16.4004,16.0292,16.1823,653800.0],["2010-06-04",15.992,16.0245,15.521,15.6463,822000.0],["2010-06-07",15.63,15.8342,15.5117,15.5303,601800.0],["2010-06-08",15.637,15.9665,15.3841,15.9479,878000.0],["2010-06-09",16.0918,16.1614,15.7414,15.7786,668000.0],["2010-06-10",16.0872,16.1753,15.9294,16.1382,541400.0],["2010-06-11",16.0129,16.2032,15.9363,16.1521,521400.0],["2010-06-14",16.289,16.5188,16.238,16.303,561600.0],["2010-06-15",16.4468,16.9851,16.4399,16.9851,689000.0],["2010-06-16",16.8831,17.0432,16.8088,16.9434,515600.0],["2010-06-17",17.0014,17.0176,16.7508,16.9225,553800.0],["2010-06-18",16.9619,17.1638,16.9109,17.02,652600.0],["2010-06-21",17.1893,17.3146,16.9851,17.078,949400.0],["2010-06-22",17.1383,17.1917,16.8923,16.9132,559800.0],["2010-06-23",16.6719,16.7531,16.4027,16.5884,735400.0],["2010-06-24",16.5445,16.5515,16.2511,16.2699,965400.0],["2010-06-25",16.3661,16.3896,16.0187,16.122,1064400.0],["2010-06-28",16.1854,16.1877,15.9765,16.0164,1031800.0],["2010-06-29",15.6831,15.6948,14.8945,14.9485,1549200.0],["2010-06-30",15.0165,15.1221,14.58,14.6058,1339800.0],["2010-07-01",14.6363,14.7842,14.3453,14.5917,327800.0],["2010-07-02",14.7912,14.8992,14.4039,14.5377,879400.0],["2010-07-06",14.7795,14.8874,14.5706,14.7372,861400.0],["2010-07-07",14.7865,14.9344,14.6856,14.8874,833200.0],["2010-07-08",15.1222,15.148,14.9156,15.0517,871200.0],["2010-07-09",15.2207,15.5939,15.1761,15.5681,532400.0],["2010-07-12",15.5798,15.6315,15.3733,15.4226,503800.0],["2010-07-13",15.6315,15.8943,15.6009,15.7817,536000.0],["2010-07-14",15.7911,16.0211,15.73,15.838,799800.0],["2010-07-15",15.8568,15.9835,15.4695,15.9647,708000.0],["2010-07-16",15.8333,15.8404,15.2958,15.4132,688200.0],["2010-07-19",15.4249,15.5165,15.1808,15.2559,550000.0],["2010-07-20",15.1667,15.4437,15.0916,15.4437,453600.0],["2010-07-21",15.5869,15.5892,14.9602,15.0189,506800.0],["2010-07-22",15.2254,15.3029,15.1268,15.2019,710800.0],["2010-07-23",15.1503,15.5376,15.0963,15.4836,795600.0],["2010-07-26",15.5165,15.7676,15.5,15.6432,473400.0],["2010-07-27",15.8028,15.9647,15.7606,15.8896,540800.0],["2010-07-28",15.9155,16.0539,15.899,15.9037,458000.0],["2010-07-29",16.068,16.183,15.838,16.1009,588200.0],["2010-07-30",15.9483,16.2628,15.8521,16.1267,716400.0],["2010-08-02",16.359,16.4177,16.2206,16.2722,240400.0],["2010-08-03",16.2793,16.4318,16.1807,16.237,554200.0],["2010-08-04",16.3332,16.4365,16.1807,16.3661,380400.0],["2010-08-05",16.3637,16.4576,16.1549,16.2417,286000.0],["2010-08-06",16.0375,16.1971,15.8051,16.0868,466600.0],["2010-08-09",16.1713,16.3379,16.0633,16.3262,300800.0],["2010-08-10",16.0821,16.2253,15.9624,16.0938,432400.0],["2010-08-11",15.8005,15.8404,15.5212,15.5939,489400.0],["2010-08-12",15.4367,15.5329,15.3428,15.4202,516600.0],["2010-08-13",15.4648,15.5939,15.3921,15.4414,302400.0],["2010-08-16",15.3404,15.4859,15.3052,15.4015,288000.0],["2010-08-17",15.669,15.777,15.4437,15.6033,439400.0],["2010-08-18",15.777,15.9741,15.4953,15.8849,447000.0],["2010-08-19",15.8427,15.8521,15.4367,15.5657,504800.0],["2010-08-20",15.3616,15.4085,15.1503,15.2841,554400.0],["2010-08-23",15.3569,15.385,15.1433,15.1902,462400.0],["2010-08-24",14.932,14.9461,14.6246,14.7818,1055600.0],["2010-08-25",14.9203,15.5188,14.8076,15.4648,926800.0],["2010-08-26",15.601,15.6103,15.385,15.385,899400.0],["2010-08-27",15.4484,16.0586,15.3217,16.0539,665800.0],["2010-08-30",16.007,16.176,15.8615,16.0844,850600.0],["2010-08-31",15.9765,16.1572,15.8169,15.9413,757000.0],["2010-09-01",16.1924,16.4928,16.1525,16.4342,845800.0],["2010-09-02",16.4694,16.4881,16.3966,16.4623,315600.0],["2010-09-03",16.6501,16.8238,16.5985,16.7393,573200.0],["2010-09-07",16.7041,16.7041,16.4764,16.5233,1611800.0],["2010-09-08",16.6501,16.9153,16.636,16.7698,611400.0],["2010-09-09",16.981,17.0233,16.8848,16.9341,419600.0],["2010-09-10",16.9153,16.9881,16.7322,16.9012,287400.0],["2010-09-13",17.1007,17.197,17.0866,17.1923,581600.0],["2010-09-14",17.1876,17.2768,17.0867,17.1359,414800.0],["2010-09-15",17.0514,17.1711,16.9106,17.0866,423800.0],["2010-09-16",16.974,16.9857,16.8167,16.9341,1509200.0],["2010-09-17",17.0045,17.0068,16.6759,16.8543,465200.0],["2010-09-20",16.8871,17.089,16.7393,16.9716,444000.0],["2010-09-21",16.9998,17.1524,16.8285,16.92,465200.0],["2010-09-22",16.8942,17.0374,16.6384,16.7228,586800.0],["2010-09-23",16.6102,16.8684,16.5656,16.7651,743200.0],["2010-09-24",17.0076,17.1501,16.9577,17.0432,560000.0],["2010-09-27",17.1026,17.1311,16.8437,16.8437,293800.0],["2010-09-28",16.8675,16.9601,16.7107,16.934,268600.0],["2010-09-29",16.9506,17.1145,16.9221,16.991,423800.0],["2010-09-30",17.2095,17.3021,17.1002,17.2047,824400.0],["2010-10-01",17.2665,17.3852,17.1121,17.3448,852800.0],["2010-10-04",17.3092,17.4375,17.2665,17.3448,522800.0],["2010-10-05",17.4636,17.8626,17.4375,17.7842,534800.0],["2010-10-06",17.8365,18.0478,17.7652,17.9576,493600.0],["2010-10-07",17.9505,17.9719,17.6797,17.789,423000.0],["2010-10-08",17.7747,17.9552,17.7557,17.8911,338600.0],["2010-10-11",17.8887,17.9291,17.7842,17.8293,125800.0],["2010-10-12",17.9196,18.1143,17.8673,18.0692,399200.0],["2010-10-13",18.2545,18.3257,18.0835,18.1072,516600.0],["2010-10-14",18.1619,18.2094,17.998,18.1215,315000.0],["2010-10-15",18.1856,18.2188,17.9433,18.1476,446800.0],["2010-10-18",18.0502,18.3732,18.0217,18.3471,380000.0],["2010-10-19",17.9528,18.1334,17.8982,18.0859,696200.0],["2010-10-20",18.1001,18.4896,18.0573,18.454,343600.0],["2010-10-21",18.4564,18.5514,18.2497,18.3424,410200.0],["2010-10-22",18.4326,18.4326,18.0194,18.0787,371200.0],["2010-10-25",18.3352,18.3352,18.0146,18.131,430600.0],["2010-10-26",18.0384,18.055,17.8056,17.922,370800.0],["2010-10-27",17.7557,17.8293,17.5515,17.6655,423400.0],["2010-10-28",17.7272,17.9077,17.6465,17.884,334800.0],["2010-10-29",17.9053,18.2046,17.8626,18.1927,403800.0],["2010-11-01",18.2901,18.3875,18.1072,18.1619,428000.0],["2010-11-02",18.2949,18.3661,18.2497,18.3139,192400.0],["2010-11-03",18.359,18.5419,18.2402,18.5419,341800.0],["2010-11-04",18.8174,18.8364,18.4682,18.5252,3376600.0],["2010-11-05",18.5323,18.6464,18.4658,18.6155,419400.0],["2010-11-08",18.5442,18.6844,18.4635,18.6202,379600.0],["2010-11-09",18.6582,18.6582,18.2236,18.3234,283600.0],["2010-11-10",18.4136,18.4397,18.1286,18.3946,342200.0],["2010-11-11",18.3637,18.3661,18.1618,18.2022,257800.0],["2010-11-12",18.0763,18.0763,17.5918,17.6678,1988200.0],["2010-11-15",17.7747,18.0217,17.7628,17.8341,438800.0],["2010-11-16",17.5871,17.637,17.3163,17.4612,2336800.0],["2010-11-17",17.4517,17.8008,17.4042,17.7676,493800.0],["2010-11-18",17.9695,18.2996,17.9315,18.15,562800.0],["2010-11-19",18.112,18.4682,18.112,18.3994,486400.0],["2010-11-22",18.3495,18.4302,18.1832,18.378,409400.0],["2010-11-23",18.1761,18.2189,17.9172,17.9433,477800.0],["2010-11-24",18.1452,18.4587,18.1452,18.4089,518800.0],["2010-11-26",18.2592,18.4801,18.2307,18.4587,200400.0],["2010-11-29",18.4065,18.6012,18.2188,18.5442,531600.0],["2010-11-30",18.3447,18.549,18.2735,18.302,722800.0],["2010-12-01",18.5989,18.9931,18.5989,18.967,951000.0],["2010-12-02",18.7722,19.0881,18.6535,18.796,864800.0],["2010-12-03",18.7129,18.758,18.4112,18.5632,704200.0],["2010-12-06",18.5466,18.5466,18.0573,18.131,773600.0],["2010-12-07",18.2925,18.3732,18.0716,18.1286,755200.0],["2010-12-08",18.2022,18.2664,18.0669,18.1856,611800.0],["2010-12-09",18.302,18.3946,18.131,18.1785,624200.0],["2010-12-10",18.1903,18.2711,18.1595,18.1951,489800.0],["2010-12-13",18.321,18.4231,18.2379,18.3922,509400.0],["2010-12-14",18.3566,18.6962,18.3566,18.5846,697800.0],["2010-12-15",18.5609,18.7746,18.5609,18.6891,593200.0],["2010-12-16",18.6654,18.7057,18.5252,18.6416,499200.0],["2010-12-17",18.5727,18.5727,18.2782,18.4801,545600.0],["2010-12-20",18.3994,18.4065,18.2165,18.2497,404000.0],["2010-12-21",18.2996,18.4991,18.1761,18.4374,447800.0],["2010-12-22",18.5229,18.6867,18.4445,18.6701,340200.0],["2010-12-23",18.6012,18.815,18.5466,18.7604,706600.0],["2010-12-27",18.683,18.7887,18.6662,18.6878,178200.0],["2010-12-28",18.7695,18.8103,18.6975,18.7599,209400.0],["2010-12-29",18.8295,18.8559,18.7431,18.8127,206000.0],["2010-12-30",18.8535,18.9063,18.7743,18.8271,160000.0],["2010-12-31",18.7599,18.9424,18.7599,18.8247,310800.0],["2011-01-03",18.8751,18.9808,18.8751,18.9111,228000.0],["2011-01-04",18.9424,18.9736,18.6086,18.7239,380600.0],["2011-01-05",18.7743,18.8367,18.6374,18.7383,405400.0],["2011-01-06",18.7743,18.7839,18.5006,18.5726,395400.0],["2011-01-07",18.7071,18.7743,18.5846,18.7047,406000.0],["2011-01-10",18.6662,18.6662,18.4141,18.5846,319800.0],["2011-01-11",18.6998,18.7551,18.6086,18.6806,306600.0],["2011-01-12",18.8199,18.9039,18.7527,18.8271,301000.0],["2011-01-13",18.7959,18.8199,18.6062,18.6494,319000.0],["2011-01-14",18.6062,19.012,18.587,19.0024,271600.0],["2011-01-18",19.0288,19.0336,18.6374,18.7071,413200.0],["2011-01-19",18.6758,18.7527,18.3637,18.4573,365600.0],["2011-01-20",18.3589,18.4453,18.2172,18.3661,475600.0],["2011-01-21",18.5006,18.5174,18.1332,18.2604,559000.0],["2011-01-24",18.2677,18.4405,18.1284,18.3109,327800.0],["2011-01-25",18.1884,18.3973,18.1428,18.3949,351000.0],["2011-01-26",18.4477,18.551,18.3277,18.3637,411800.0],["2011-01-27",18.3901,18.4525,18.3205,18.3541,489400.0],["2011-01-28",18.3061,18.4213,18.1116,18.1788,593800.0],["2011-01-31",18.2076,18.3733,18.2076,18.3037,528200.0],["2011-02-01",18.3925,18.6975,18.3661,18.6518,329600.0],["2011-02-02",18.683,18.7527,18.6182,18.647,267200.0],["2011-02-03",18.6638,18.8607,18.623,18.7911,307200.0],["2011-02-04",18.9111,18.9976,18.8175,18.9352,274000.0],["2011-02-07",18.976,19.0648,18.952,18.988,429600.0],["2011-02-08",18.9712,19.0552,18.8847,19.024,269600.0],["2011-02-09",18.9904,19.1609,18.9328,19.0096,563600.0],["2011-02-10",18.928,19.3001,18.9232,19.2689,571800.0],["2011-02-11",19.1633,19.5162,19.1537,19.4202,452000.0],["2011-02-14",19.4394,19.5522,19.3866,19.521,353400.0],["2011-02-15",19.485,19.6843,19.4754,19.5402,358000.0],["2011-02-16",19.6675,19.9196,19.6603,19.8116,463000.0],["2011-02-17",19.7972,20.0925,19.7972,20.0469,519600.0],["2011-02-18",20.0973,20.0973,19.8548,19.9076,471000.0],["2011-02-22",19.8236,19.9772,19.5474,19.6171,517800.0],["2011-02-23",19.4898,19.5378,19.2857,19.3626,884000.0],["2011-02-24",19.838,20.299,19.838,20.1117,1333400.0],["2011-02-25",20.3086,20.4767,20.1453,20.1693,707400.0],["2011-02-28",20.287,20.5343,20.2198,20.3566,1701600.0],["2011-03-01",20.2774,20.4503,20.0877,20.215,1742600.0],["2011-03-02",20.1885,20.4503,20.1645,20.359,704800.0],["2011-03-03",20.4599,20.5343,20.2486,20.3974,733800.0],["2011-03-04",20.3926,20.5439,20.3278,20.4334,554000.0],["2011-03-07",20.4983,20.5823,20.1597,20.2462,416400.0],["2011-03-08",20.3614,20.6015,20.1693,20.4959,523000.0],["2011-03-09",20.5655,20.664,20.3974,20.4695,442200.0],["2011-03-10",20.3446,20.3542,20.1021,20.1837,402600.0],["2011-03-11",20.0181,20.3926,20.0181,20.2822,504200.0],["2011-03-14",20.1621,20.3206,20.0973,20.3158,337600.0],["2011-03-15",19.6243,20.1021,19.557,19.9364,593400.0],["2011-03-16",19.8524,19.9004,19.4826,19.6627,1197200.0],["2011-03-17",19.9292,19.9532,19.6603,19.8332,512800.0],["2011-03-18",19.9868,20.0373,19.8116,20.0133,489400.0],["2011-03-21",20.2918,20.4815,20.2678,20.4527,576800.0],["2011-03-22",20.5031,20.7576,20.4911,20.6616,777000.0],["2011-03-23",20.6327,20.9521,20.6207,20.9185,711200.0],["2011-03-24",21.0075,21.0099,20.6946,20.7237,811400.0],["2011-03-25",20.7407,20.8595,20.6825,20.6873,344800.0],["2011-03-28",20.7868,20.959,20.7625,20.7868,495600.0],["2011-03-29",20.7722,20.9614,20.6655,20.9153,342600.0],["2011-03-30",21.0439,21.0875,20.976,20.9929,216600.0],["2011-03-31",21.0706,21.1118,20.9202,20.9517,441600.0],["2011-04-01",21.0269,21.4223,21.0026,21.3544,487000.0],["2011-04-04",21.3908,21.4296,21.187,21.2865,341800.0],["2011-04-05",21.2889,21.4587,21.284,21.3326,196400.0],["2011-04-06",21.4975,21.5315,21.2768,21.4005,247400.0],["2011-04-07",21.4005,21.4611,21.187,21.2258,249600.0],["2011-04-08",21.335,21.3617,21.1482,21.221,245000.0],["2011-04-11",21.2841,21.3059,21.0342,21.1676,242400.0],["2011-04-12",21.0196,21.073,20.8183,20.9638,460600.0],["2011-04-13",21.0948,21.2089,20.8571,21.1434,283800.0],["2011-04-14",21.0584,21.1676,20.9274,21.1288,323800.0],["2011-04-15",21.0221,21.09,20.828,20.8498,323600.0],["2011-04-18",20.6558,20.7213,20.3477,20.7116,491200.0],["2011-04-19",20.794,20.8765,20.6994,20.7407,154400.0],["2011-04-20",20.8741,20.9638,20.7285,20.7916,202800.0],["2011-04-21",20.8935,20.9857,20.7358,20.8256,207400.0],["2011-04-25",20.8717,20.8814,20.6412,20.6703,164400.0],["2011-04-26",20.663,20.7407,20.6218,20.6582,274600.0],["2011-04-27",20.7261,20.7407,20.3913,20.646,473600.0],["2011-04-28",20.5975,20.6558,20.4763,20.6218,322600.0],["2011-04-29",20.5587,20.9857,20.5151,20.9638,436000.0],["2011-05-02",20.8911,21.3083,20.8911,20.9372,382000.0],["2011-05-03",20.9323,21.073,20.6024,20.7455,436000.0],["2011-05-04",20.7455,20.7479,20.3744,20.5199,264000.0],["2011-05-05",20.3404,20.4593,20.2094,20.3574,247600.0],["2011-05-06",20.5878,20.663,20.1561,20.3162,271800.0],["2011-05-09",20.3477,20.5296,20.2337,20.5078,194000.0],["2011-05-10",20.6048,20.9663,20.4666,20.8789,261800.0],["2011-05-11",20.8911,20.942,20.68,20.6873,371800.0],["2011-05-12",20.5466,20.7989,20.3768,20.7479,304000.0],["2011-05-13",20.714,20.7673,20.4253,20.6509,240000.0],["2011-05-16",20.5248,20.8547,20.4884,20.6558,287800.0],["2011-05-17",20.5515,20.845,20.5296,20.8353,228600.0],["2011-05-18",20.8571,21.0512,20.731,20.9808,206000.0],["2011-05-19",21.0633,21.1361,20.8789,21.1312,201800.0],["2011-05-20",21.0245,21.2064,20.8983,21.0415,344000.0],["2011-05-23",20.8037,20.8741,20.7455,20.7843,127600.0],["2011-05-24",20.8644,20.9493,20.7285,20.8183,278400.0],["2011-05-25",20.6727,20.9954,20.6703,20.8983,267000.0],["2011-05-26",20.3064,20.355,20.076,20.1245,1023600.0],["2011-05-27",20.207,20.207,19.7703,19.9668,939800.0],["2011-05-31",20.241,20.2458,19.9305,20.1221,345000.0],["2011-06-01",20.0032,20.059,19.2439,19.3264,896400.0],["2011-06-02",19.3288,19.5059,19.1105,19.4235,1207200.0],["2011-06-03",19.2051,19.472,19.0426,19.4332,685400.0],["2011-06-06",19.438,19.535,19.0183,19.1154,1112200.0],["2011-06-07",19.227,19.358,19.0911,19.1493,959000.0],["2011-06-08",19.0838,19.2027,18.9504,19.0111,398000.0],["2011-06-09",19.0547,19.3143,18.8849,19.2124,450800.0],["2011-06-10",19.1226,19.2221,18.8728,19.0717,829400.0],["2011-06-13",19.0887,19.1081,18.982,19.028,606800.0],["2011-06-14",19.2197,19.3919,19.2027,19.29,513000.0],["2011-06-15",19.1663,19.227,18.9043,19.0062,1601200.0],["2011-06-16",18.9068,19.0111,18.7394,18.9043,805400.0],["2011-06-17",19.0086,19.1178,18.914,19.0547,1196800.0],["2011-06-20",19.0741,19.159,18.9941,19.0086,386600.0],["2011-06-21",19.1687,19.3774,19.0571,19.3337,331400.0],["2011-06-22",19.2609,19.5253,19.2294,19.4404,428000.0],["2011-06-23",19.2197,19.3022,19.0911,19.2585,1188200.0],["2011-06-24",19.3451,19.3451,18.9059,18.9722,488400.0],["2011-06-27",18.8986,19.0335,18.8593,19.0237,496200.0],["2011-06-28",19.0875,19.1439,18.9697,19.0335,277400.0],["2011-06-29",19.2592,19.269,19.0531,19.0899,486800.0],["2011-06-30",19.2126,19.4089,19.2126,19.3745,320600.0],["2011-07-01",19.3132,19.6223,19.3132,19.5757,219000.0],["2011-07-05",19.6297,19.6739,19.2764,19.2813,369800.0],["2011-07-06",19.2813,19.3794,19.1317,19.2617,457800.0],["2011-07-07",19.4285,19.5806,19.4187,19.431,311200.0],["2011-07-08",19.2887,19.4604,19.2249,19.3132,251000.0],["2011-07-11",19.112,19.1709,18.7906,18.8937,492600.0],["2011-07-12",18.8274,19.0703,18.7612,18.9378,423000.0],["2011-07-13",19.0458,19.2224,19.0139,19.1169,463800.0],["2011-07-14",19.2813,19.3647,18.955,19.0507,434600.0],["2011-07-15",19.2887,19.3525,19.0262,19.0752,391200.0],["2011-07-18",18.9182,18.982,18.5428,18.6778,527800.0],["2011-07-19",18.879,19.036,18.7955,18.9746,379600.0],["2011-07-20",19.1243,19.22,18.9697,19.1243,425000.0],["2011-07-21",19.2347,19.4899,19.1758,19.3525,429200.0],["2011-07-22",19.3451,19.4678,19.1292,19.2102,454000.0],["2011-07-25",19.1807,19.3377,19.0777,19.2322,468800.0],["2011-07-26",19.2715,19.2838,19.1439,19.193,282400.0],["2011-07-27",19.1439,19.1464,18.8054,18.8201,416800.0],["2011-07-28",18.7735,19.0433,18.7219,18.9452,456800.0],["2011-07-29",18.7269,18.8176,18.5649,18.7048,437400.0],["2011-08-01",18.9133,19.0384,18.6017,18.6851,258600.0],["2011-08-02",18.6729,18.7882,18.0423,18.2165,835000.0],["2011-08-03",18.1994,18.3834,17.5713,18.3515,1076400.0],["2011-08-04",18.1012,18.1012,17.6424,17.851,910600.0],["2011-08-05",17.8976,18.2239,17.3284,17.5639,1479000.0],["2011-08-08",17.0168,17.2106,16.6464,16.742,1101200.0],["2011-08-09",16.953,17.9908,16.9285,17.9614,1280200.0],["2011-08-10",17.7847,18.0399,17.2425,17.5247,1094600.0],["2011-08-11",17.6473,18.0865,17.2867,17.9884,861200.0],["2011-08-12",18.1601,18.2435,17.9,18.008,580400.0],["2011-08-15",18.2313,18.2607,17.9761,18.2018,725000.0],["2011-08-16",18.0325,18.1552,17.8117,18.0939,511200.0],["2011-08-17",18.0939,18.403,18.0939,18.3466,512600.0],["2011-08-18",18.0423,18.0423,17.5369,17.7602,774000.0],["2011-08-19",17.5198,17.77,17.1395,17.2057,629000.0],["2011-08-22",17.6498,17.6547,16.931,17.0242,923600.0],["2011-08-23",17.1935,17.8068,16.8868,17.797,867400.0],["2011-08-24",17.8019,18.1822,17.6866,17.9442,663400.0],["2011-08-25",18.2092,18.4005,17.7259,17.9123,856000.0],["2011-08-26",17.7332,18.0571,17.51,17.8117,739600.0],["2011-08-29",18.0767,18.1454,17.981,18.0791,567800.0],["2011-08-30",18.0791,18.3907,17.8632,18.3269,800600.0],["2011-08-31",18.928,19.3206,18.9256,19.112,1260200.0],["2011-09-01",19.193,19.2813,18.9697,19.1317,852800.0],["2011-09-02",18.7048,19.0532,18.6999,18.9526,926000.0],["2011-09-06",18.3662,18.7268,18.2803,18.6802,674000.0],["2011-09-07",18.8937,19.0458,18.7955,19.0335,395200.0],["2011-09-08",18.8397,19.0335,18.8029,18.9158,426200.0],["2011-09-09",18.7367,18.8225,18.4349,18.4447,595800.0],["2011-09-12",18.2484,18.322,17.8559,18.1429,876800.0],["2011-09-13",18.2116,18.4987,18.0546,18.4324,769600.0],["2011-09-14",18.5036,18.6483,18.3343,18.5281,708800.0],["2011-09-15",18.7268,18.9722,18.6164,18.9501,639200.0],["2011-09-16",19.0482,19.2151,18.9256,19.0801,645200.0],["2011-09-19",18.7121,18.8323,18.5796,18.6876,740800.0],["2011-09-20",18.7244,18.7587,18.506,18.6115,584600.0],["2011-09-21",18.5208,18.5208,17.9565,17.9859,846800.0],["2011-09-22",17.2842,17.326,16.6341,16.8598,1541600.0],["2011-09-23",16.7519,17.1272,16.558,17.0095,1143600.0],["2011-09-26",17.1141,17.3849,16.6594,17.3675,870200.0],["2011-09-27",17.7725,17.9563,17.5613,17.6135,976200.0],["2011-09-28",17.6507,17.8048,17.3551,17.4147,849000.0],["2011-09-29",17.6507,17.8594,17.4718,17.6184,864400.0],["2011-09-30",17.3327,17.5464,17.2905,17.3476,493600.0],["2011-10-03",17.2706,17.2706,16.719,16.806,711200.0],["2011-10-04",16.5525,16.6569,16.1302,16.6494,1267400.0],["2011-10-05",16.8134,17.3923,16.6072,17.3352,808600.0],["2011-10-06",17.2706,17.611,17.0321,17.5812,552000.0],["2011-10-07",17.7427,17.847,17.5514,17.5886,612400.0],["2011-10-10",17.8893,18.0508,17.7551,18.0433,363000.0],["2011-10-11",17.9017,18.2669,17.8445,18.2123,552400.0],["2011-10-12",18.5228,18.7191,18.4707,18.5527,606600.0],["2011-10-13",18.4508,18.4632,18.18,18.2595,454200.0],["2011-10-14",18.5377,18.57,18.3216,18.4707,326200.0],["2011-10-17",18.416,18.503,18.1477,18.1849,306400.0],["2011-10-18",18.2197,18.5353,18.093,18.4135,360000.0],["2011-10-19",18.4607,18.5601,18.257,18.2818,422200.0],["2011-10-20",18.2545,18.4235,17.9737,18.339,434600.0],["2011-10-21",18.5377,18.657,18.3092,18.5353,485200.0],["2011-10-24",18.6496,18.7489,18.4632,18.6322,419000.0],["2011-10-25",18.5104,18.5253,18.0856,18.098,493800.0],["2011-10-26",18.2719,18.3365,17.9787,18.1949,493400.0],["2011-10-27",18.7688,19.0943,18.6396,18.9229,882200.0],["2011-10-28",18.8657,18.985,18.7489,18.8061,472800.0],["2011-10-31",18.6347,18.9875,18.6098,18.7465,549000.0],["2011-11-01",18.0806,18.2098,17.8495,17.8818,996200.0],["2011-11-02",18.098,18.3216,17.9862,18.0855,1123800.0],["2011-11-03",18.1949,18.3613,17.8694,18.2943,739000.0],["2011-11-04",18.0731,18.1253,17.8222,18.0731,426600.0],["2011-11-07",18.0632,18.1576,17.9315,18.093,400800.0],["2011-11-08",18.1178,18.1849,17.9663,18.17,429400.0],["2011-11-09",17.8669,17.8669,17.6234,17.6383,510600.0],["2011-11-10",17.7626,17.77,17.3849,17.4495,519400.0],["2011-11-11",17.616,17.7278,17.5538,17.6781,387800.0],["2011-11-14",17.5663,17.6383,17.3774,17.524,428000.0],["2011-11-15",17.4222,17.5191,17.2532,17.3973,518400.0],["2011-11-16",17.2805,17.5538,17.2358,17.4048,522000.0],["2011-11-17",17.4296,17.4594,17.1588,17.201,671600.0],["2011-11-18",17.293,17.3079,17.0867,17.1762,537200.0],["2011-11-21",16.9476,17.0023,16.6022,16.8085,481800.0],["2011-11-22",16.7712,16.8432,16.6817,16.7712,384800.0],["2011-11-23",16.5997,16.6171,16.2022,16.473,434200.0],["2011-11-25",16.2817,16.3612,16.1948,16.2146,281200.0],["2011-11-28",16.6793,16.796,16.4656,16.5898,433600.0],["2011-11-29",16.6271,16.9203,16.6271,16.8507,368600.0],["2011-11-30",17.4793,17.7849,17.3923,17.7303,706800.0],["2011-12-01",17.8048,17.8594,17.4743,17.6408,653600.0],["2011-12-02",17.7948,17.8023,17.3029,17.452,631800.0],["2011-12-05",17.7203,17.8669,17.5762,17.6681,704200.0],["2011-12-06",17.7079,17.8098,17.5141,17.6979,387800.0],["2011-12-07",17.6333,17.7998,17.4694,17.7278,430000.0],["2011-12-08",17.7054,17.7327,17.3253,17.36,471600.0],["2011-12-09",17.3625,17.5787,17.3426,17.5538,474800.0],["2011-12-12",17.3327,17.4222,17.2209,17.4072,322800.0],["2011-12-13",17.4246,17.5414,17.129,17.2532,484800.0],["2011-12-14",17.0917,17.206,16.9451,17.0569,523600.0],["2011-12-15",17.2209,17.2954,17.0172,17.0892,291800.0],["2011-12-16",17.0619,17.3451,17.0196,17.3029,546800.0],["2011-12-19",17.36,17.4892,17.288,17.3178,478600.0],["2011-12-20",17.5588,17.8396,17.5588,17.6855,418200.0],["2011-12-21",17.6855,17.8495,17.6681,17.8197,356800.0],["2011-12-22",17.8271,18.1303,17.8197,18.0781,716800.0],["2011-12-23",18.1231,18.2061,18.0099,18.1131,303600.0],["2011-12-27",18.1231,18.1634,17.9999,18.0225,114800.0],["2011-12-28",18.1407,18.1432,17.7836,17.8364,482800.0],["2011-12-29",17.8817,18.0426,17.8364,17.9923,353800.0],["2011-12-30",18.0024,18.2715,18.0024,18.2011,284600.0],["2012-01-03",18.4953,18.7267,18.4475,18.6412,601200.0],["2012-01-04",18.606,18.7544,18.4853,18.6965,306000.0],["2012-01-05",18.5758,18.6362,18.3721,18.5708,291600.0],["2012-01-06",18.5255,18.5356,18.2338,18.2614,261000.0],["2012-01-09",18.3143,18.4626,18.186,18.4476,233400.0],["2012-01-10",18.6311,18.7242,18.5155,18.5406,289200.0],["2012-01-11",18.4652,18.5406,18.3998,18.4325,318200.0],["2012-01-12",18.528,18.601,18.4048,18.5683,250200.0],["2012-01-13",18.4274,18.4274,18.1659,18.3646,410400.0],["2012-01-17",18.5834,18.6814,18.4928,18.5859,407800.0],["2012-01-18",18.5834,18.8047,18.523,18.7192,308800.0],["2012-01-19",18.8298,19.0889,18.8147,18.9858,392600.0],["2012-01-20",18.9505,19.1115,18.9304,19.0864,191000.0],["2012-01-23",19.1995,19.534,19.1995,19.4661,473800.0],["2012-01-24",19.2624,19.358,19.1995,19.3328,323000.0],["2012-01-25",19.3001,19.3052,19.0008,19.2498,353000.0],["2012-01-26",19.3655,19.3756,18.8776,18.9028,564000.0],["2012-01-27",18.8449,18.9405,18.6513,18.8676,335800.0],["2012-01-30",18.6563,18.948,18.6563,18.9204,339600.0],["2012-01-31",19.1316,19.1392,18.9606,19.1316,762400.0],["2012-02-01",19.3152,19.4033,19.275,19.3203,468600.0],["2012-02-02",19.2498,19.3303,19.1618,19.2297,357600.0],["2012-02-03",19.2901,19.441,19.2322,19.3177,367800.0],["2012-02-06",19.2398,19.4284,19.1844,19.3077,321000.0],["2012-02-07",19.3328,19.3756,19.114,19.2951,234000.0],["2012-02-08",19.3731,19.4862,19.2498,19.4385,397000.0],["2012-02-09",19.4787,19.529,19.3429,19.4611,550200.0],["2012-02-10",19.2901,19.3479,19.1668,19.2976,272200.0],["2012-02-13",19.4183,19.4712,19.2398,19.3454,385400.0],["2012-02-14",19.3001,19.3353,19.1794,19.3353,344400.0],["2012-02-15",19.446,19.4686,19.2297,19.3404,335800.0],["2012-02-16",19.3203,19.4712,19.2473,19.451,332800.0],["2012-02-17",19.5164,19.5265,19.3379,19.3856,333600.0],["2012-02-21",19.4284,19.6673,19.2901,19.5466,373000.0],["2012-02-22",19.5542,19.5542,19.358,19.3781,349600.0],["2012-02-23",19.3077,19.4108,19.2876,19.4058,318600.0],["2012-02-24",19.4083,19.446,19.2046,19.2473,405800.0],["2012-02-27",19.1819,19.363,19.0813,19.3077,351800.0],["2012-02-28",19.3932,19.5064,19.3555,19.4888,265400.0],["2012-02-29",19.6372,19.7176,19.4284,19.5039,553800.0],["2012-03-01",19.6221,19.7025,19.5818,19.6346,1398400.0],["2012-03-02",19.6623,19.705,19.5189,19.5743,347200.0],["2012-03-05",19.5441,19.5441,19.3756,19.4636,318200.0],["2012-03-06",19.2398,19.3228,18.9682,19.1442,441800.0],["2012-03-07",19.1115,19.2599,18.8751,19.1769,690800.0],["2012-03-08",19.3706,19.3957,19.0738,19.3203,551800.0],["2012-03-09",19.3102,19.3932,18.9757,19.031,814800.0],["2012-03-12",19.0688,19.0688,18.8298,18.8902,482000.0],["2012-03-13",18.9631,19.2951,18.9505,19.2951,374600.0],["2012-03-14",19.3328,19.3907,19.2171,19.3026,451000.0],["2012-03-15",19.3127,19.5064,19.2322,19.4636,319200.0],["2012-03-16",19.5064,19.6246,19.4988,19.612,403200.0],["2012-03-19",19.6573,19.7176,19.5592,19.6195,625200.0],["2012-03-20",19.4284,19.5491,19.2951,19.5013,411200.0],["2012-03-21",19.4837,19.617,19.3555,19.5617,345600.0],["2012-03-22",19.358,19.5416,19.3228,19.5039,313600.0],["2012-03-23",19.4837,19.6422,19.4133,19.6422,329800.0],["2012-03-26",19.8325,19.8325,19.7307,19.7943,1130400.0],["2012-03-27",19.7714,19.8376,19.7002,19.7256,620200.0],["2012-03-28",19.6798,19.7104,19.4687,19.5755,293400.0],["2012-03-29",19.5017,19.5374,19.1455,19.5221,942200.0],["2012-03-30",19.5832,19.6264,19.4101,19.461,369600.0],["2012-04-02",19.3796,19.6798,19.3262,19.6417,349800.0],["2012-04-03",19.6111,19.6111,19.3771,19.5017,385600.0],["2012-04-04",19.2982,19.5399,19.2193,19.4966,503600.0],["2012-04-05",19.4916,19.4916,19.2219,19.3058,392000.0],["2012-04-09",19.1099,19.26,19.0616,19.1786,519400.0],["2012-04-10",19.1226,19.1405,18.7028,18.8733,570600.0],["2012-04-11",18.914,19.1557,18.9064,19.0514,395800.0],["2012-04-12",19.1354,19.3822,19.1074,19.316,306600.0],["2012-04-13",19.3185,19.3185,18.9395,18.9852,433200.0],["2012-04-16",19.0692,19.1761,18.9751,19.1175,409200.0],["2012-04-17",19.3796,19.3847,19.1659,19.2397,426800.0],["2012-04-18",19.1862,19.3847,19.1023,19.2626,580600.0],["2012-04-19",19.2524,19.3822,19.1023,19.1862,467200.0],["2012-04-20",19.2626,19.3694,19.0387,19.0845,492000.0],["2012-04-23",18.8937,18.9089,18.6469,18.8606,493400.0],["2012-04-24",18.8987,19.0183,18.8428,18.914,336800.0],["2012-04-25",19.0463,19.1074,18.9293,19.0158,292000.0],["2012-04-26",19.0158,19.0718,18.8555,18.9471,351800.0],["2012-04-27",19.0234,19.288,19.0234,19.2473,360600.0],["2012-04-30",19.1099,19.2219,19.0285,19.1735,354000.0],["2012-05-01",19.171,19.3236,19.0768,19.2728,338000.0],["2012-05-02",19.1405,19.1634,18.9038,19.0412,370000.0],["2012-05-03",19.0692,19.1888,18.797,18.8784,471800.0],["2012-05-04",18.8199,18.8199,18.4535,18.5629,485600.0],["2012-05-07",18.4866,18.7588,18.4662,18.7257,374000.0],["2012-05-08",18.624,18.6799,18.339,18.5146,581400.0],["2012-05-09",18.283,18.5807,18.2321,18.4942,719000.0],["2012-05-10",18.6341,18.6774,18.4764,18.512,604200.0],["2012-05-11",18.4967,18.6901,18.395,18.4764,492000.0],["2012-05-14",18.2601,18.3187,18.1558,18.1762,574200.0],["2012-05-15",18.1914,18.1914,18.0261,18.0693,500000.0],["2012-05-16",18.054,18.1177,17.9014,17.9675,867400.0],["2012-05-17",17.909,17.9574,17.5834,17.6037,473400.0],["2012-05-18",17.6953,17.7691,17.3518,17.4434,842200.0],["2012-05-21",17.5274,17.7208,17.4053,17.7106,231000.0],["2012-05-22",17.7208,17.7996,17.4663,17.5706,528000.0],["2012-05-23",17.5121,17.6724,17.2094,17.6063,584000.0],["2012-05-24",17.6724,17.6979,17.3086,17.5096,515600.0],["2012-05-25",17.4536,17.4714,17.2831,17.3009,1147200.0],["2012-05-29",17.5986,17.6088,17.446,17.5986,1392000.0],["2012-05-30",17.4205,17.4994,17.3467,17.3773,474400.0],["2012-05-31",17.5732,17.8098,17.4841,17.6902,1038200.0],["2012-06-01",17.4918,17.5427,17.2017,17.2475,632000.0],["2012-06-04",17.2933,17.3213,16.8735,17.072,555800.0],["2012-06-05",17.0771,17.3035,17.0491,17.2399,350200.0],["2012-06-06",17.3646,17.5376,17.3111,17.5325,609200.0],["2012-06-07",17.7386,17.7818,17.5885,17.6088,652200.0],["2012-06-08",17.4485,17.5681,17.2908,17.4536,412000.0],["2012-06-11",17.647,17.675,17.3137,17.3289,347000.0],["2012-06-12",17.4409,17.5885,17.3366,17.5223,456400.0],["2012-06-13",17.4561,17.7844,17.4307,17.591,497400.0],["2012-06-14",17.6622,17.6699,17.5198,17.6292,469600.0],["2012-06-15",17.6622,17.8403,17.5986,17.82,446000.0],["2012-06-18",17.7793,17.909,17.708,17.7208,412800.0],["2012-06-19",17.8861,18.25,17.8734,18.1787,503000.0],["2012-06-20",18.2423,18.2474,17.9523,18.1787,464600.0],["2012-06-21",18.1482,18.1991,17.6775,17.7309,588600.0],["2012-06-22",17.8429,18.0133,17.7894,17.9854,505400.0],["2012-06-25",17.8429,17.8429,17.68,17.7691,605000.0],["2012-06-26",17.868,17.9144,17.6284,17.8345,425800.0],["2012-06-27",17.8242,17.9093,17.7495,17.8371,299200.0],["2012-06-28",17.7418,17.7418,17.5099,17.6851,444200.0],["2012-06-29",18.0716,18.1746,18.0097,18.1231,409600.0],["2012-07-02",18.1231,18.2339,18.0664,18.1901,223600.0],["2012-07-03",18.2725,18.6075,18.2184,18.6075,374800.0],["2012-07-05",18.5869,18.6023,18.4039,18.4194,251000.0],["2012-07-06",18.2957,18.3138,18.0922,18.2081,254800.0],["2012-07-09",18.1849,18.2287,18.051,18.203,286400.0],["2012-07-10",18.2777,18.3498,17.9118,18.0097,384600.0],["2012-07-11",18.0329,18.2571,18.0175,18.1875,355600.0],["2012-07-12",18.2081,18.2081,17.9582,18.1334,371000.0],["2012-07-13",18.221,18.3524,18.203,18.2751,188200.0],["2012-07-16",18.2777,18.2777,18.1514,18.2159,187600.0],["2012-07-17",18.27,18.2957,18.1463,18.2648,163400.0],["2012-07-18",18.2932,18.3498,18.1978,18.2828,638400.0],["2012-07-19",18.3601,18.4503,18.3163,18.3601,249400.0],["2012-07-20",18.2648,18.3138,18.2133,18.2468,215200.0],["2012-07-23",17.9479,18.1386,17.7933,18.1154,472800.0],["2012-07-24",18.1128,18.154,17.8732,18.0716,352600.0],["2012-07-25",18.1566,18.2184,18.0175,18.1592,357000.0],["2012-07-26",18.355,18.4684,18.2777,18.3576,684000.0],["2012-07-27",18.5122,18.8806,18.4091,18.8162,456600.0],["2012-07-30",18.7904,18.8651,18.7518,18.8574,225000.0],["2012-07-31",18.8935,18.9965,18.793,18.8213,323200.0],["2012-08-01",18.9682,19.0146,18.7878,18.8523,255800.0],["2012-08-02",18.7312,18.8806,18.6023,18.6719,290600.0],["2012-08-03",18.9424,19.0146,18.8265,18.8445,293800.0],["2012-08-06",18.9914,19.0197,18.811,18.8342,103200.0],["2012-08-07",18.9218,19.1125,18.86,19.0841,339000.0],["2012-08-08",19.0713,19.1485,19.0017,19.0403,242800.0],["2012-08-09",18.9965,19.1717,18.9914,19.1434,197000.0],["2012-08-10",19.0635,19.3031,19.0249,19.28,258400.0],["2012-08-13",19.2542,19.2696,19.1408,19.2645,247600.0],["2012-08-14",19.3237,19.4526,19.2774,19.383,281000.0],["2012-08-15",19.365,19.5221,19.3186,19.5015,254600.0],["2012-08-16",19.5144,19.6793,19.4397,19.6716,255800.0],["2012-08-17",19.6742,19.7566,19.6381,19.736,220000.0],["2012-08-20",19.7334,19.7643,19.6278,19.7515,171800.0],["2012-08-21",19.8262,19.8906,19.7746,19.8056,196800.0],["2012-08-22",19.6561,19.7669,19.6046,19.7334,292600.0],["2012-08-23",19.6896,19.7463,19.5428,19.6072,276000.0],["2012-08-24",19.6226,19.9035,19.6226,19.8004,250600.0],["2012-08-27",19.8339,19.9601,19.8339,19.8983,235800.0],["2012-08-28",20.0709,20.1199,19.7953,19.8262,327800.0],["2012-08-29",19.8932,19.9576,19.7798,19.9035,279800.0],["2012-08-30",19.9395,19.973,19.5093,19.5556,427400.0],["2012-08-31",19.7618,19.9885,19.6561,19.9267,610000.0],["2012-09-04",19.9395,19.9756,19.7798,19.9086,370000.0],["2012-09-05",19.8726,20.0941,19.5994,20.0555,291000.0],["2012-09-06",20.192,20.4394,20.1611,20.3209,360000.0],["2012-09-07",20.4368,20.4935,20.3724,20.4213,227600.0],["2012-09-10",20.3775,20.5012,20.3157,20.375,272800.0],["2012-09-11",20.4754,20.5347,20.3312,20.4368,297200.0],["2012-09-12",20.4626,20.4961,20.3389,20.3544,284200.0],["2012-09-13",20.4033,20.6094,20.2848,20.5038,391200.0],["2012-09-14",20.6043,20.6043,20.4007,20.4419,481400.0],["2012-09-17",20.4265,20.4626,20.3621,20.4213,238600.0],["2012-09-18",20.4059,20.4703,20.3544,20.4239,197800.0],["2012-09-19",20.4729,20.545,20.4291,20.4986,207200.0],["2012-09-20",20.3312,20.5218,20.3028,20.4986,257800.0],["2012-09-21",20.5605,20.5991,20.411,20.4213,333200.0],["2012-09-24",20.3363,20.5708,20.3106,20.5115,316800.0],["2012-09-25",20.5734,20.6635,20.4085,20.4445,436600.0],["2012-09-26",20.3791,20.4495,20.2617,20.28,364200.0],["2012-09-27",20.3608,20.6164,20.3113,20.546,299800.0],["2012-09-28",20.5043,20.5043,20.2695,20.3921,347200.0],["2012-10-01",20.5225,20.6321,20.3712,20.4156,294000.0],["2012-10-02",20.4834,20.5642,20.3843,20.4651,451200.0],["2012-10-03",20.4469,20.5251,20.3347,20.3739,321600.0],["2012-10-04",20.4808,20.6112,20.473,20.5616,301600.0],["2012-10-05",20.7077,20.7781,20.5564,20.5903,201800.0],["2012-10-08",20.546,20.6007,20.4964,20.5616,72400.0],["2012-10-09",20.6034,20.6425,20.5173,20.559,223000.0],["2012-10-10",20.5225,20.5642,20.4208,20.4625,202600.0],["2012-10-11",20.5851,20.6373,20.4547,20.4756,265400.0],["2012-10-12",20.4703,20.4808,20.3165,20.3817,150200.0],["2012-10-15",20.4469,20.486,20.3321,20.4104,194000.0],["2012-10-16",20.3634,20.5199,20.3582,20.4286,197800.0],["2012-10-17",20.5251,20.739,20.4834,20.7338,177400.0],["2012-10-18",20.6738,20.7311,20.5877,20.6607,223400.0],["2012-10-19",20.5512,20.5695,20.3634,20.4834,173000.0],["2012-10-22",20.3973,20.5017,20.353,20.4964,189000.0],["2012-10-23",20.4234,20.4234,20.1678,20.2982,219800.0],["2012-10-24",20.4104,20.4208,20.2669,20.2852,167800.0],["2012-10-25",20.4521,20.5095,20.3791,20.486,224600.0],["2012-10-26",20.4364,20.559,20.4078,20.4104,199800.0],["2012-10-31",20.5721,20.6112,20.413,20.4938,170800.0],["2012-11-01",20.5069,20.7468,20.4808,20.6946,150200.0],["2012-11-02",20.7494,20.825,20.6138,20.7338,167200.0],["2012-11-05",20.5695,20.7233,20.5695,20.7233,122600.0],["2012-11-06",20.7494,20.8511,20.7285,20.8459,147400.0],["2012-11-07",20.7338,20.7338,20.5251,20.6086,208200.0],["2012-11-08",20.5747,20.6868,20.3869,20.3999,197200.0],["2012-11-09",20.3426,20.546,20.2878,20.3999,173400.0],["2012-11-12",20.4573,20.5303,20.413,20.4782,94000.0],["2012-11-13",20.2878,20.3817,20.2826,20.3243,226000.0],["2012-11-14",20.3399,20.366,20.0974,20.1339,249400.0],["2012-11-15",20.0687,20.1339,19.8809,19.9488,319400.0],["2012-11-16",19.98,20.16,19.8444,20.1078,219400.0],["2012-11-19",20.353,20.3999,20.2565,20.3712,231200.0],["2012-11-20",20.3712,20.4573,20.2826,20.4417,202200.0],["2012-11-21",20.473,20.6633,20.4364,20.6034,222200.0],["2012-11-23",20.6607,21.0154,20.6503,21.0154,224000.0],["2012-11-26",20.9737,21.0728,20.9059,20.9998,295400.0],["2012-11-27",21.0806,21.1406,20.8485,20.872,269800.0],["2012-11-28",20.7964,21.0519,20.7833,20.9685,324800.0],["2012-11-29",21.0128,21.1615,20.9659,21.1041,257000.0],["2012-11-30",21.0389,21.1119,20.9424,21.0259,472400.0],["2012-12-03",21.0937,21.1615,20.958,20.9815,212400.0],["2012-12-04",20.9659,21.151,20.9659,21.0858,301200.0],["2012-12-05",21.0858,21.284,21.0858,21.1771,244000.0],["2012-12-06",21.1719,21.3023,21.005,21.0911,243400.0],["2012-12-07",21.2032,21.2945,20.9894,21.0858,279000.0],["2012-12-10",21.1354,21.331,21.065,21.2945,248000.0],["2012-12-11",21.3597,21.5005,21.3336,21.451,257600.0],["2012-12-12",21.4875,21.5814,21.4066,21.5422,304800.0],["2012-12-13",21.5527,21.67,21.524,21.6048,197200.0],["2012-12-14",21.6074,21.6414,21.477,21.5005,171400.0],["2012-12-17",21.5761,21.6127,21.4223,21.5761,240200.0],["2012-12-18",21.6205,21.7691,21.4901,21.6466,274000.0],["2012-12-19",21.6596,21.8213,21.6309,21.717,324400.0],["2012-12-20",21.6831,21.7535,21.6596,21.7509,254800.0],["2012-12-21",21.6413,21.6883,21.451,21.6596,420600.0],["2012-12-24",21.6387,21.8161,21.5631,21.6466,357800.0],["2012-12-26",21.7381,21.7381,21.5376,21.5666,159200.0],["2012-12-27",21.6141,21.6194,21.3371,21.4769,284600.0],["2012-12-28",21.4083,21.4294,21.3055,21.3134,150200.0],["2012-12-31",21.4136,21.4136,21.0522,21.2659,471000.0],["2013-01-02",21.6669,21.746,21.3134,21.4453,332000.0],["2013-01-03",21.4769,21.6827,21.3793,21.5666,285000.0],["2013-01-04",21.535,21.783,21.5297,21.6906,194000.0],["2013-01-07",21.7065,21.7065,21.5297,21.6959,215400.0],["2013-01-08",21.6484,21.6853,21.5508,21.6326,443200.0],["2013-01-09",21.7091,21.8938,21.6906,21.8542,284000.0],["2013-01-10",21.9333,22.0732,21.8463,21.965,306400.0],["2013-01-11",22.0204,22.0626,21.8384,21.9465,190800.0],["2013-01-14",21.9122,22.0257,21.8779,21.9914,160000.0],["2013-01-15",21.9096,22.0652,21.8568,22.0415,276200.0],["2013-01-16",21.9518,22.0336,21.9017,21.9993,179400.0],["2013-01-17",22.0336,22.0995,22.0336,22.0468,140000.0],["2013-01-18",21.994,22.1365,21.9808,22.0863,163800.0],["2013-01-22",22.1681,22.2393,22.1048,22.1312,268800.0],["2013-01-23",22.0995,22.2605,21.9887,22.0177,291600.0],["2013-01-24",22.0204,22.0916,21.9755,22.0098,206000.0],["2013-01-25",21.9571,22.0257,21.8727,21.9043,207600.0],["2013-01-28",21.8938,22.0995,21.8384,22.0468,311000.0],["2013-01-29",22.023,22.1286,21.9967,22.1075,198600.0],["2013-01-30",22.0019,22.1233,21.9386,22.0283,173000.0],["2013-01-31",22.0336,22.0732,21.9122,21.9914,179000.0],["2013-02-01",22.0705,22.1628,22.0336,22.1285,164400.0],["2013-02-04",22.0283,22.0336,21.8568,21.8911,159200.0],["2013-02-05",21.9887,21.9887,21.7724,21.9149,222800.0],["2013-02-06",21.8304,21.9307,21.8093,21.8964,221600.0],["2013-02-07",21.8727,21.936,21.7065,21.7909,150600.0],["2013-02-08",21.7091,21.907,21.7091,21.7882,163400.0],["2013-02-11",21.7592,21.7882,21.6247,21.7434,187600.0],["2013-02-12",21.7276,21.8858,21.7223,21.783,133400.0],["2013-02-13",21.8331,21.9729,21.783,21.9465,207800.0],["2013-02-14",21.9465,22.0521,21.7962,21.965,178000.0],["2013-02-15",21.8331,21.9149,21.7909,21.8911,258200.0],["2013-02-19",21.7988,22.0309,21.7408,22.0309,230200.0],["2013-02-20",21.9043,22.0494,21.8278,21.9281,323000.0],["2013-02-21",21.8647,21.8964,21.7065,21.8278,305600.0],["2013-02-22",21.7381,21.8173,21.7038,21.7803,228200.0],["2013-02-25",21.7698,21.8516,21.4136,21.4295,366200.0],["2013-02-26",21.469,21.5851,21.316,21.4664,328600.0],["2013-02-27",21.4268,21.6642,21.3556,21.6299,292600.0],["2013-02-28",21.4215,21.5614,21.0839,21.2791,782800.0],["2013-03-01",21.221,21.3371,21.0918,21.3107,294000.0],["2013-03-04",21.3134,21.382,21.2237,21.2923,368400.0],["2013-03-05",21.4163,21.5534,21.345,21.4057,265400.0],["2013-03-06",21.4848,21.5561,21.2606,21.3055,248000.0],["2013-03-07",21.3318,21.4031,21.2342,21.3371,223800.0],["2013-03-08",21.469,21.4769,21.1973,21.2263,278800.0],["2013-03-11",21.2606,21.469,21.2474,21.4347,218200.0],["2013-03-12",21.4295,21.4453,21.3081,21.3899,210400.0],["2013-03-13",21.4189,21.4215,21.0839,21.1234,376400.0],["2013-03-14",21.1867,21.2184,21.0126,21.2105,663400.0],["2013-03-15",21.2078,21.3424,21.1683,21.2316,1053600.0],["2013-03-18",21.0971,21.3292,21.0918,21.1762,703000.0],["2013-03-19",21.0997,21.2131,21.068,21.1208,349600.0],["2013-03-20",21.2263,21.2527,21.0627,21.1445,265400.0],["2013-03-21",21.1419,21.1445,20.8517,20.8754,366400.0],["2013-03-22",20.944,21.039,20.8754,21.0232,537400.0],["2013-03-25",21.1023,21.1867,20.8913,20.9203,408400.0],["2013-03-26",21.0476,21.0716,20.8234,20.8634,367600.0],["2013-03-27",20.8368,20.8448,20.6739,20.7247,290200.0],["2013-03-28",20.746,20.9702,20.6045,20.9328,538400.0],["2013-04-01",20.9142,21.0156,20.8554,20.9515,349000.0],["2013-04-02",21.0076,21.2024,21.0022,21.1891,270800.0],["2013-04-03",21.2184,21.2558,20.9649,21.0663,472200.0],["2013-04-04",21.0663,21.1544,20.8474,20.9569,384200.0],["2013-04-05",20.6926,20.7567,20.335,20.7193,616400.0],["2013-04-08",20.7166,20.7166,20.4044,20.5165,508600.0],["2013-04-09",20.6019,20.7327,20.5111,20.5645,318200.0],["2013-04-10",20.6419,20.8608,20.6312,20.7567,407800.0],["2013-04-11",20.8234,20.8394,20.6232,20.698,422400.0],["2013-04-12",20.6126,20.6606,20.4978,20.5779,331600.0],["2013-04-15",20.4711,20.4711,20.0361,20.0494,544400.0],["2013-04-16",20.1829,20.367,20.0654,20.343,327600.0],["2013-04-17",20.1428,20.2736,19.9533,20.1054,427000.0],["2013-04-18",20.1855,20.2843,20.0788,20.2442,376800.0],["2013-04-19",20.2442,20.375,20.2202,20.2869,231600.0],["2013-04-22",20.3056,20.367,20.1802,20.2789,289200.0],["2013-04-23",20.3777,20.3777,20.1775,20.2869,491800.0],["2013-04-24",20.3457,20.5191,20.2736,20.5165,330800.0],["2013-04-25",20.6339,20.6446,20.5138,20.6099,348000.0],["2013-04-26",20.6126,20.6179,20.5111,20.5672,226800.0],["2013-04-29",20.6312,21.0129,20.6152,20.9248,610200.0],["2013-04-30",20.9782,21.4399,20.9782,21.3572,729800.0],["2013-05-01",21.3038,21.3599,21.0503,21.1971,369600.0],["2013-05-02",21.1624,21.2798,21.0209,21.1864,296200.0],["2013-05-03",21.3118,21.3545,21.0716,21.1383,313000.0],["2013-05-06",21.1624,21.2371,21.1036,21.165,261800.0],["2013-05-07",21.2264,21.4693,21.2157,21.3385,352400.0],["2013-05-08",21.3519,21.4987,21.3359,21.4533,324800.0],["2013-05-09",21.496,21.504,21.0529,21.093,344200.0],["2013-05-10",21.0876,21.0876,20.8741,20.9755,324000.0],["2013-05-13",21.0209,21.0289,20.8314,20.9542,233400.0],["2013-05-14",20.8207,20.9355,20.5138,20.6046,627800.0],["2013-05-15",20.5191,20.5752,20.3723,20.4925,737200.0],["2013-05-16",20.4925,20.7113,20.4925,20.5485,359200.0],["2013-05-17",20.3243,20.4551,20.3003,20.4417,443800.0],["2013-05-20",20.4417,20.5245,20.3884,20.4978,152600.0],["2013-05-21",20.4658,20.8261,20.3857,20.7994,668200.0],["2013-05-22",20.778,20.9328,20.5432,20.6152,747800.0],["2013-05-23",20.5859,20.7193,20.4578,20.714,370800.0],["2013-05-24",20.6046,20.7407,20.5885,20.722,315000.0],["2013-05-28",20.714,20.8314,20.6206,20.6633,386000.0],["2013-05-29",20.6579,20.8127,20.6126,20.722,458800.0],["2013-05-30",20.8314,20.8554,20.4738,20.5245,661600.0],["2013-05-31",20.4711,20.4711,20.1321,20.1588,923000.0],["2013-06-03",20.2122,20.3083,20.1295,20.2816,354600.0],["2013-06-04",20.1775,20.2522,20.0334,20.1535,317200.0],["2013-06-05",20.1001,20.1028,19.8732,19.9667,375600.0],["2013-06-06",19.9693,20.0921,19.8599,20.0654,407000.0],["2013-06-07",20.2843,20.295,20.0654,20.1775,361600.0],["2013-06-10",20.2202,20.3723,20.1081,20.311,237400.0],["2013-06-11",20.1668,20.3136,20.0467,20.0974,290400.0],["2013-06-12",20.1829,20.1829,19.94,20.0254,338400.0],["2013-06-13",20.0788,20.4364,20.0254,20.3643,343000.0],["2013-06-14",20.319,20.3937,20.1615,20.2362,491400.0],["2013-06-17",20.3216,20.3937,20.2122,20.2763,293400.0],["2013-06-18",20.2656,20.3083,20.2042,20.2656,216200.0],["2013-06-19",20.2709,20.2949,19.9613,20.0627,1663600.0],["2013-06-20",19.7878,19.8092,19.3742,19.4169,1020400.0],["2013-06-21",19.3501,19.3635,19.1019,19.2033,1268200.0],["2013-06-24",18.9818,19.3368,18.835,19.2087,1110600.0],["2013-06-25",19.2781,19.3475,19.1473,19.3288,544200.0],["2013-06-26",19.4512,19.4972,19.3323,19.3566,486000.0],["2013-06-27",19.3945,19.6702,19.1971,19.4323,894000.0],["2013-06-28",19.3566,19.4296,19.1755,19.1863,786200.0],["2013-07-01",19.1647,19.3269,19.1647,19.208,219200.0],["2013-07-02",19.1431,19.1998,19.0295,19.1593,647000.0],["2013-07-03",19.089,19.089,18.9809,19.0214,210000.0],["2013-07-05",19.0539,19.1106,18.8998,18.9836,557000.0],["2013-07-08",19.0431,19.0971,18.9674,19.035,421000.0],["2013-07-09",19.1566,19.2215,19.035,19.1998,341200.0],["2013-07-10",19.2566,19.2566,19.0701,19.1269,328400.0],["2013-07-11",19.4377,19.6837,19.3242,19.6837,453200.0],["2013-07-12",19.7026,19.8188,19.6891,19.7405,389600.0],["2013-07-15",19.8243,19.8675,19.6945,19.7378,278800.0],["2013-07-16",19.7729,19.8161,19.6729,19.808,284000.0],["2013-07-17",19.8486,20.0837,19.7702,20.0081,771800.0],["2013-07-18",20.0378,20.273,20.0378,20.2648,343400.0],["2013-07-19",20.254,20.254,20.1108,20.1189,361600.0],["2013-07-22",20.127,20.2865,20.1135,20.2486,310600.0],["2013-07-23",20.3811,20.5541,20.3297,20.5243,531000.0],["2013-07-24",20.5838,20.673,20.4459,20.5243,370200.0],["2013-07-25",20.5351,20.6054,20.4487,20.5243,363400.0],["2013-07-26",20.4973,20.6217,20.4541,20.5865,252200.0],["2013-07-29",20.6081,20.7946,20.5216,20.7433,385400.0],["2013-07-30",20.7487,20.8136,20.5784,20.6676,920000.0],["2013-07-31",20.7487,20.7487,20.5054,20.5108,451600.0],["2013-08-01",20.6244,20.6973,20.3541,20.4838,443600.0],["2013-08-02",20.3405,20.5487,20.3405,20.4838,263800.0],["2013-08-05",20.4324,20.4676,20.3892,20.4297,175000.0],["2013-08-06",20.427,20.4757,20.1162,20.2054,430800.0],["2013-08-07",20.0243,20.0864,19.954,20.0405,345000.0],["2013-08-08",20.1378,20.3649,20.0865,20.273,295000.0],["2013-08-09",20.2135,20.2703,20.1054,20.2,332000.0],["2013-08-12",20.1946,20.6784,20.1838,20.5865,1432400.0],["2013-08-13",20.5027,20.6595,20.4568,20.6217,237800.0],["2013-08-14",20.6676,20.6676,20.4757,20.573,256200.0],["2013-08-15",20.4216,20.5,20.2703,20.4919,287800.0],["2013-08-16",20.4135,20.6784,20.4027,20.6136,347000.0],["2013-08-19",20.5865,20.6054,20.4622,20.5243,317800.0],["2013-08-20",20.4649,20.6162,20.4351,20.5487,209200.0],["2013-08-21",20.4622,20.527,20.2621,20.3568,328200.0],["2013-08-22",20.3459,20.4351,20.2757,20.3811,192400.0],["2013-08-23",20.3811,20.619,20.373,20.573,200800.0],["2013-08-26",20.6081,20.873,20.5838,20.7811,431200.0],["2013-08-27",20.5946,20.7163,20.546,20.7027,416600.0],["2013-08-28",20.6135,20.7757,20.6108,20.7622,544600.0],["2013-08-29",20.7865,21.2271,20.7595,21.2055,755000.0],["2013-08-30",21.1569,21.3055,21.0704,21.1406,549200.0],["2013-09-03",21.2082,21.265,20.9812,21.065,520800.0],["2013-09-04",21.1217,21.1839,21.0785,21.1217,969400.0],["2013-09-05",21.1298,21.3163,21.1082,21.3082,469000.0],["2013-09-06",21.5245,21.5704,21.4055,21.4136,349200.0],["2013-09-09",21.4677,21.4893,21.3677,21.4461,209600.0],["2013-09-10",21.5515,21.5731,21.3839,21.4164,270200.0],["2013-09-11",21.4191,21.4623,21.319,21.4515,465400.0],["2013-09-12",21.4353,21.4623,21.2434,21.2839,364000.0],["2013-09-13",21.2623,21.3542,21.1893,21.2109,191000.0],["2013-09-16",21.4028,21.5461,21.3893,21.4083,326800.0],["2013-09-17",21.4515,21.6137,21.4461,21.5542,249400.0],["2013-09-18",21.5542,21.811,21.5164,21.738,613000.0],["2013-09-19",21.8191,21.8191,21.538,21.638,436800.0],["2013-09-20",21.665,21.8624,21.5893,21.7461,557400.0],["2013-09-23",21.8515,21.9786,21.8137,21.9002,604400.0],["2013-09-24",21.9299,22.0327,21.9002,21.9732,404600.0],["2013-09-25",21.9847,22.0038,21.8124,21.8206,410400.0],["2013-09-26",21.8206,21.9136,21.7632,21.8616,267600.0],["2013-09-27",21.8124,21.9519,21.7851,21.9026,221200.0],["2013-09-30",21.8151,21.9983,21.7796,21.8042,515400.0],["2013-10-01",21.8616,21.8835,21.7468,21.878,443200.0],["2013-10-02",21.8644,21.8644,21.703,21.796,215600.0],["2013-10-03",21.796,21.8643,21.6948,21.7194,265000.0],["2013-10-04",21.6319,21.8042,21.6183,21.7933,154400.0],["2013-10-07",21.6702,21.8315,21.5991,21.7085,284600.0],["2013-10-08",21.7714,21.7714,21.5116,21.5335,205200.0],["2013-10-09",21.4405,21.5581,21.3694,21.4952,334600.0],["2013-10-10",21.5718,21.7987,21.5718,21.7003,388400.0],["2013-10-11",21.7167,21.9245,21.7167,21.8534,329800.0],["2013-10-14",21.8507,22.0257,21.8151,21.9929,139400.0],["2013-10-15",21.8534,21.9355,21.7222,21.8562,305800.0],["2013-10-16",21.919,22.023,21.8397,22.0175,219800.0],["2013-10-17",22.0394,22.1761,21.9765,22.1706,312800.0],["2013-10-18",22.1706,22.4441,22.1679,22.2991,326400.0],["2013-10-21",22.3538,22.7175,22.2718,22.6655,533200.0],["2013-10-22",22.7093,23.0648,22.7093,22.9581,687400.0],["2013-10-23",22.898,22.9773,22.7148,22.8077,487200.0],["2013-10-24",22.7913,22.8132,22.5972,22.6273,261400.0],["2013-10-25",22.5835,22.805,22.5151,22.6983,239400.0],["2013-10-28",22.7394,22.7968,22.6573,22.7558,351000.0],["2013-10-29",22.8323,23.0675,22.7968,22.98,379200.0],["2013-10-30",22.9636,23.1905,22.8597,23.0702,429600.0],["2013-10-31",23.1714,23.4613,23.1714,23.2835,556800.0],["2013-11-01",23.3601,23.5159,23.2753,23.3792,336800.0],["2013-11-04",23.4968,23.4995,23.2425,23.3355,274000.0],["2013-11-05",23.2808,23.2808,23.0128,23.1769,408800.0],["2013-11-06",23.2972,23.4066,23.2015,23.3491,244000.0],["2013-11-07",23.3519,23.3573,23.1468,23.1769,190000.0],["2013-11-08",23.103,23.3491,23.103,23.2616,216600.0],["2013-11-11",23.3026,23.4366,23.2862,23.3929,217000.0],["2013-11-12",23.3546,23.4777,23.2753,23.3683,278200.0],["2013-11-13",23.3546,23.5925,23.2917,23.5706,312600.0],["2013-11-14",23.4804,23.6335,23.4448,23.6281,286600.0],["2013-11-15",23.6554,23.7948,23.6144,23.7948,237000.0],["2013-11-18",23.8769,23.9288,23.7347,23.7866,272800.0],["2013-11-19",23.7784,23.8003,23.6417,23.762,219000.0],["2013-11-20",23.8495,23.8523,23.7538,23.8495,402600.0],["2013-11-21",23.7566,23.8605,23.6773,23.6855,183400.0],["2013-11-22",23.6663,23.7921,23.6226,23.7456,309200.0],["2013-11-25",23.6827,23.8085,23.6636,23.721,199800.0],["2013-11-26",23.6499,23.7839,23.5597,23.6691,597000.0],["2013-11-27",23.5323,23.6362,23.3929,23.423,495800.0],["2013-11-29",23.5023,23.6527,23.4777,23.5187,206400.0],["2013-12-02",23.4093,23.5816,23.3409,23.4667,415400.0],["2013-12-03",23.3409,23.3409,23.0101,23.1741,745200.0],["2013-12-04",23.1441,23.1441,22.928,23.0401,355600.0],["2013-12-05",23.0429,23.1905,22.712,22.8323,426400.0],["2013-12-06",22.8624,23.3163,22.8624,23.2234,315600.0],["2013-12-09",23.2808,23.5132,23.2288,23.3683,324200.0],["2013-12-10",23.3984,23.3984,23.2151,23.2862,247400.0],["2013-12-11",23.3054,23.33,23.0675,23.1823,200600.0],["2013-12-12",23.1577,23.1741,22.9007,23.021,270000.0],["2013-12-13",23.0456,23.062,22.8898,22.9663,213400.0],["2013-12-16",22.9991,23.2124,22.9691,23.0484,347000.0],["2013-12-17",23.0347,23.1003,22.9718,23.0484,228000.0],["2013-12-18",23.0237,23.2124,22.9116,23.0784,333800.0],["2013-12-19",23.0292,23.1741,23.0183,23.1605,287400.0],["2013-12-20",23.1194,23.2835,23.1112,23.2261,361400.0],["2013-12-23",23.4895,23.6332,23.4895,23.5807,476000.0],["2013-12-24",23.5821,23.7469,23.5569,23.7245,244600.0],["2013-12-26",23.8084,23.8167,23.638,23.7106,172800.0],["2013-12-27",23.7692,23.7692,23.5262,23.6463,272000.0],["2013-12-30",23.6463,23.7748,23.5486,23.7637,195800.0],["2013-12-31",23.7776,23.8949,23.7329,23.8586,159000.0],["2014-01-02",23.8866,23.9089,23.5122,23.5709,207000.0],["2014-01-03",23.5123,23.6491,23.4787,23.4955,246800.0],["2014-01-06",23.4256,23.4368,23.2357,23.2804,235400.0],["2014-01-07",23.2217,23.3335,22.92,22.9396,347200.0],["2014-01-08",22.8753,22.8781,22.6994,22.758,343600.0],["2014-01-09",22.7524,22.9256,22.5541,22.8251,363400.0],["2014-01-10",22.7664,22.7664,22.4675,22.6016,399200.0],["2014-01-13",22.6742,22.8865,22.6351,22.8334,605800.0],["2014-01-14",22.8111,22.8111,22.5066,22.529,348600.0],["2014-01-15",22.6016,22.6686,22.4452,22.6603,305800.0],["2014-01-16",22.6379,22.7441,22.5485,22.691,204200.0],["2014-01-17",22.6407,22.7496,22.5792,22.6295,333800.0],["2014-01-21",22.8446,22.8809,22.6882,22.7077,431800.0],["2014-01-22",22.7664,22.8167,22.4703,22.5513,255600.0],["2014-01-23",22.3725,22.4256,22.2887,22.3921,327800.0],["2014-01-24",22.258,22.3809,22.1127,22.2049,350200.0],["2014-01-27",22.2748,22.2748,21.7999,21.8278,528200.0],["2014-01-28",21.7468,21.9563,21.7105,21.839,566200.0],["2014-01-29",21.8976,21.9423,21.6546,21.7217,368600.0],["2014-01-30",21.8222,21.8837,21.6993,21.7189,404800.0],["2014-01-31",21.4982,21.8138,21.3892,21.7105,414200.0],["2014-02-03",21.8837,21.8865,21.501,21.5736,411600.0],["2014-02-04",21.5848,21.6462,21.4367,21.5485,323600.0],["2014-02-05",21.5094,21.8781,21.3837,21.8138,417600.0],["2014-02-06",21.8138,22.1965,21.7608,22.0904,345600.0],["2014-02-07",22.3306,22.3586,22.1183,22.1239,396600.0],["2014-02-10",22.1267,22.2384,22.096,22.149,366400.0],["2014-02-11",22.1379,22.4591,22.1379,22.325,321400.0],["2014-02-12",22.4535,22.6407,22.4005,22.4479,395400.0],["2014-02-13",22.3753,22.6882,22.3753,22.6463,364200.0],["2014-02-14",22.6714,22.853,22.5988,22.7413,206600.0],["2014-02-18",22.8614,22.9396,22.7832,22.8362,241200.0],["2014-02-19",22.7049,22.8502,22.6379,22.6547,341200.0],["2014-02-20",22.6072,22.7357,22.5737,22.6966,223000.0],["2014-02-21",22.6156,22.7776,22.5737,22.6211,291800.0],["2014-02-24",22.7999,22.9591,22.4507,22.7468,372400.0],["2014-02-25",22.7859,22.853,22.6882,22.7804,248000.0],["2014-02-26",22.8195,22.8949,22.6826,22.7468,293000.0],["2014-02-27",22.8306,23.1798,22.8306,22.9675,677200.0],["2014-02-28",23.1212,23.6212,23.1128,23.4117,671200.0],["2014-03-03",23.191,23.4648,23.1687,23.3837,510200.0],["2014-03-04",23.4648,23.6296,23.3642,23.5011,359800.0],["2014-03-05",23.5653,23.7776,23.4592,23.7776,267600.0],["2014-03-06",23.8782,23.9536,23.8474,23.9201,206200.0],["2014-03-07",23.772,23.7748,23.5933,23.6659,317000.0],["2014-03-10",23.6603,23.8698,23.61,23.8056,256600.0],["2014-03-11",23.8139,24.1073,23.7609,24.0905,311600.0],["2014-03-12",23.9592,24.1044,23.8894,24.0681,256800.0],["2014-03-13",24.2246,24.3112,23.867,24.0011,448000.0],["2014-03-14",23.8838,24.0011,23.7385,23.8447,251200.0],["2014-03-17",23.9229,24.1212,23.9229,24.1017,222200.0],["2014-03-18",24.1687,24.2022,23.9648,24.0011,381800.0],["2014-03-19",23.9955,24.0681,23.7497,23.8363,311800.0],["2014-03-20",23.7692,23.9396,23.7134,23.9145,315400.0],["2014-03-21",24.029,24.0877,23.8279,23.9117,543000.0],["2014-03-24",23.9508,24.0318,23.7916,23.9452,405800.0],["2014-03-25",24.0905,24.0961,23.9536,24.0765,405800.0],["2014-03-26",24.1042,24.1296,23.8332,23.9913,579000.0],["2014-03-27",24.0534,24.203,23.8869,24.1804,605000.0],["2014-03-28",24.0985,24.3017,24.0985,24.2058,260400.0],["2014-03-31",24.2989,24.3949,24.2735,24.3243,264600.0],["2014-04-01",24.3497,24.4513,24.3271,24.4062,259800.0],["2014-04-02",24.3751,24.457,24.3384,24.4146,340800.0],["2014-04-03",24.488,24.488,24.186,24.2425,273000.0],["2014-04-04",24.5077,24.5134,24.3271,24.392,263200.0],["2014-04-07",24.361,24.5529,24.3271,24.4795,388800.0],["2014-04-08",24.519,24.7392,24.4457,24.6686,344400.0],["2014-04-09",24.6291,24.8972,24.6009,24.8662,272800.0],["2014-04-10",24.7363,24.7561,24.4852,24.6206,263800.0],["2014-04-11",24.5021,24.5811,24.4231,24.5557,363000.0],["2014-04-14",24.6404,24.694,24.4711,24.6432,259800.0],["2014-04-15",24.5698,24.6235,24.4174,24.5501,294200.0],["2014-04-16",24.6376,24.6686,24.4739,24.5077,230600.0],["2014-04-17",24.5134,24.7222,24.5049,24.7081,308600.0],["2014-04-21",24.7166,24.7843,24.6404,24.694,147600.0],["2014-04-22",24.7505,24.7871,24.6009,24.6489,168600.0],["2014-04-23",24.6319,24.6319,24.4485,24.4993,377000.0],["2014-04-24",24.5247,24.6206,24.4795,24.5077,168600.0],["2014-04-25",24.4174,24.5952,24.4174,24.5614,235800.0],["2014-04-28",24.663,24.7335,24.6093,24.7279,341600.0],["2014-04-29",24.8238,24.9988,24.8182,24.9028,204000.0],["2014-04-30",24.8746,25.2641,24.8746,25.1879,286000.0],["2014-05-01",25.1258,25.1597,24.9,25.0722,339800.0],["2014-05-02",25.0496,25.1879,25.0044,25.0722,203400.0],["2014-05-05",25.0355,25.1964,25.0016,25.0891,243400.0],["2014-05-06",25.2189,25.2584,25.0891,25.2584,148600.0],["2014-05-07",25.1907,25.2867,25.1314,25.2274,181600.0],["2014-05-08",25.2697,25.377,25.2556,25.3572,223600.0],["2014-05-09",25.2133,25.2246,25.0186,25.0891,239400.0],["2014-05-12",25.1681,25.2048,25.0298,25.1032,246600.0],["2014-05-13",25.0835,25.1738,25.0496,25.1456,172600.0],["2014-05-14",25.1597,25.2246,25.0976,25.202,156800.0],["2014-05-15",25.1935,25.2528,25.0806,25.2218,291400.0],["2014-05-16",25.1286,25.1625,25.0157,25.0863,277400.0],["2014-05-19",25.0637,25.1173,25.0157,25.0891,144000.0],["2014-05-20",24.9762,25.0948,24.9057,24.9762,282400.0],["2014-05-21",24.9762,25.2189,24.9424,25.1766,185800.0],["2014-05-22",25.2218,25.5999,25.1879,25.4757,391400.0],["2014-05-23",25.5519,25.6959,25.5519,25.6479,373000.0],["2014-05-27",25.8144,25.8398,25.5999,25.6874,190600.0],["2014-05-28",25.7015,25.916,25.6959,25.71,304800.0],["2014-05-29",25.6112,25.7862,25.2359,25.4729,625800.0],["2014-05-30",25.3403,25.3544,24.9141,24.9311,726800.0],["2014-06-02",24.917,24.9649,24.79,24.8944,572400.0],["2014-06-03",24.8492,24.9565,24.773,24.8916,435400.0],["2014-06-04",24.8492,25.0157,24.7335,24.9593,347600.0],["2014-06-05",25.0101,25.027,24.8323,24.9339,323600.0],["2014-06-06",24.9875,25.0778,24.9254,25.0411,271000.0],["2014-06-09",25.1512,25.1822,24.9988,25.0298,402000.0],["2014-06-10",25.0468,25.1004,24.996,25.0496,238800.0],["2014-06-11",25.0778,25.1597,25.0045,25.1173,259200.0],["2014-06-12",25.0609,25.1709,25.0355,25.1681,198400.0],["2014-06-13",25.154,25.3092,25.1484,25.2472,212200.0],["2014-06-16",25.2246,25.4475,25.2246,25.3657,307600.0],["2014-06-17",25.3008,25.4221,25.2726,25.3657,224800.0],["2014-06-18",25.3572,25.4334,25.2641,25.425,458800.0],["2014-06-19",25.4447,25.4842,25.3629,25.4532,282800.0],["2014-06-20",25.6564,25.6564,25.4334,25.6084,423400.0],["2014-06-23",25.6112,25.7326,25.5407,25.7156,304400.0],["2014-06-24",25.7128,25.7947,25.6394,25.6592,432800.0],["2014-06-25",25.6452,25.6965,25.4884,25.5255,355200.0],["2014-06-26",25.5768,25.6566,25.4371,25.6224,252200.0],["2014-06-27",25.6481,25.956,25.6281,25.9503,304600.0],["2014-06-30",25.9104,26.09,25.8334,25.9418,427000.0],["2014-07-01",26.0273,26.1471,25.9418,26.1357,152000.0],["2014-07-02",26.0786,26.1471,26.0045,26.0387,263400.0],["2014-07-03",26.0273,26.244,26.013,26.2126,187800.0],["2014-07-07",26.2697,26.2982,26.0016,26.1043,343800.0],["2014-07-08",26.0786,26.1271,25.9275,26.0815,248000.0],["2014-07-09",26.1043,26.2668,25.9988,26.1984,247600.0],["2014-07-10",26.0558,26.2155,26.0444,26.1984,235800.0],["2014-07-11",26.1157,26.1157,25.9218,25.9446,195600.0],["2014-07-14",25.9874,26.1556,25.9874,26.0872,220200.0],["2014-07-15",26.0758,26.1328,25.9988,26.0501,164400.0],["2014-07-16",26.0558,26.1784,26.0102,26.1585,310400.0],["2014-07-17",26.1071,26.1414,26.0359,26.09,191800.0],["2014-07-18",26.0986,26.1898,26.0302,26.1784,246000.0],["2014-07-21",26.1471,26.2526,26.0872,26.2069,244000.0],["2014-07-22",26.2183,26.5063,26.1898,26.3666,371400.0],["2014-07-23",26.4493,26.5748,26.3723,26.5491,293800.0],["2014-07-24",26.532,26.6004,26.4322,26.5862,252600.0],["2014-07-25",26.5434,26.6546,26.4664,26.4778,290400.0],["2014-07-28",26.4778,26.7772,26.4607,26.6518,323000.0],["2014-07-29",26.6546,26.8143,26.609,26.6261,271000.0],["2014-07-30",26.6261,26.7573,26.5063,26.6803,272600.0],["2014-07-31",26.5862,26.8884,26.4094,26.4436,479000.0],["2014-08-01",26.3723,26.4379,25.9304,26.1414,400200.0],["2014-08-04",26.1414,26.3666,26.1043,26.301,133400.0],["2014-08-05",26.1756,26.2269,25.9418,25.9931,383200.0],["2014-08-06",25.8163,26.2183,25.7707,26.1784,399000.0],["2014-08-07",26.1414,26.1984,25.9332,26.1128,341400.0],["2014-08-08",26.0587,26.0986,25.6452,25.8163,309000.0],["2014-08-11",25.9361,26.13,25.8961,26.0159,226400.0],["2014-08-12",26.0758,26.244,26.0159,26.2012,210600.0],["2014-08-13",26.3039,26.4037,26.2725,26.3723,210000.0],["2014-08-14",26.4522,26.6261,26.4322,26.6261,241000.0],["2014-08-15",26.7316,26.7487,26.3153,26.5348,488600.0],["2014-08-18",26.6318,26.8171,26.6204,26.6575,215400.0],["2014-08-19",26.6888,26.9369,26.6432,26.8171,306800.0],["2014-08-20",26.877,27.1251,26.8314,27.068,301400.0],["2014-08-21",27.1536,27.4701,27.1536,27.3931,329200.0],["2014-08-22",27.4416,27.5414,27.1222,27.299,370000.0],["2014-08-25",27.3047,27.4159,27.1878,27.2705,223600.0],["2014-08-26",27.3646,27.3931,27.0595,27.2705,311600.0],["2014-08-27",27.3503,27.7239,27.299,27.6725,468800.0],["2014-08-28",27.396,27.4302,26.8827,27.1279,854000.0],["2014-08-29",27.1507,27.2848,27.0481,27.2562,366200.0],["2014-09-02",27.1736,27.3503,27.0994,27.3418,288000.0],["2014-09-03",27.396,27.6611,27.3732,27.6298,456000.0],["2014-09-04",27.7068,27.9349,27.6497,27.7182,407400.0],["2014-09-05",27.741,27.8009,27.5157,27.7866,233800.0],["2014-09-08",27.6982,27.7381,27.4359,27.53,248600.0],["2014-09-09",27.5043,27.6726,27.2021,27.6326,275000.0],["2014-09-10",27.6526,27.7182,27.5414,27.6783,264400.0],["2014-09-11",27.5471,27.7495,27.4444,27.5585,318800.0],["2014-09-12",27.5442,27.6013,27.396,27.5385,307200.0],["2014-09-15",27.5385,27.6127,27.3646,27.5585,266600.0],["2014-09-16",27.6412,27.8066,27.5899,27.7838,223200.0],["2014-09-17",27.8493,27.875,27.6127,27.6554,260800.0],["2014-09-18",27.7666,27.8493,27.7039,27.8322,316000.0],["2014-09-19",27.8522,27.8607,27.4901,27.6355,414600.0],["2014-09-22",27.4986,27.6497,27.299,27.3361,303600.0],["2014-09-23",27.3247,27.4273,27.0738,27.1621,385200.0],["2014-09-24",27.0994,27.1422,26.8086,27.0709,360400.0],["2014-09-25",27.1069,27.1069,26.2173,26.2922,736400.0],["2014-09-26",26.2663,26.5714,26.0878,26.3642,427600.0],["2014-09-29",26.2087,26.2116,25.774,25.9352,803600.0],["2014-09-30",25.8633,26.0619,25.6589,25.8661,598400.0],["2014-10-01",25.9179,25.9179,25.6416,25.7625,405600.0],["2014-10-02",25.7452,25.8287,25.2472,25.6243,525600.0],["2014-10-03",25.512,25.9151,25.4775,25.5667,560600.0],["2014-10-06",25.6847,26.0504,25.6847,25.9237,490400.0],["2014-10-07",25.8834,26.0043,25.6905,25.7395,340200.0],["2014-10-08",25.8172,26.2461,25.6157,26.1857,469600.0],["2014-10-09",26.2173,26.3354,25.7279,26.0302,555200.0],["2014-10-10",25.8834,25.9611,25.5437,25.5696,420200.0],["2014-10-13",25.6329,25.7308,25.4372,25.4602,183400.0],["2014-10-14",25.4516,25.5236,24.9766,25.0485,744800.0],["2014-10-15",24.8758,24.9564,24.0438,24.5505,881600.0],["2014-10-16",24.0813,24.9852,23.8941,24.6973,680200.0],["2014-10-17",24.9478,25.0917,24.7347,24.9017,618800.0],["2014-10-20",25.0428,25.1407,24.7837,25.0601,437600.0],["2014-10-21",25.2184,25.4372,25.0629,25.3652,430400.0],["2014-10-22",25.2904,25.4142,25.0629,25.1723,458000.0],["2014-10-23",25.2961,25.7222,25.2443,25.6473,587800.0],["2014-10-24",25.7222,25.9064,25.6531,25.7798,446200.0],["2014-10-27",25.7423,25.9928,25.6243,25.9381,376000.0],["2014-10-28",26.0993,26.5225,25.9841,26.3498,654800.0],["2014-10-29",26.4476,26.4476,26.0849,26.2346,405800.0],["2014-10-30",26.2202,26.3786,26.131,26.2576,258600.0],["2014-10-31",26.2749,26.4851,26.1454,26.2979,300800.0],["2014-11-03",26.2663,26.2663,25.9784,26.059,301600.0],["2014-11-04",25.9813,26.1079,25.8085,25.9179,218600.0],["2014-11-05",25.9669,26.2173,25.8345,26.131,347200.0],["2014-11-06",26.1626,26.2145,25.8604,26.0475,256800.0],["2014-11-07",26.1425,26.3267,26.0935,26.1914,299000.0],["2014-11-10",26.2778,26.3757,26.1051,26.2058,243000.0],["2014-11-11",26.2346,26.439,26.2029,26.3267,182600.0],["2014-11-12",26.321,26.4332,26.2519,26.4016,186800.0],["2014-11-13",26.4016,26.5657,26.3296,26.4764,235800.0],["2014-11-14",26.4563,26.6722,26.4563,26.652,208400.0],["2014-11-17",26.511,26.7729,26.511,26.6405,383600.0],["2014-11-18",26.7384,26.8305,26.6146,26.6607,267200.0],["2014-11-19",26.5829,26.6578,26.3469,26.5858,260800.0],["2014-11-20",26.5801,26.7442,26.5772,26.6751,265400.0],["2014-11-21",26.9169,26.9255,26.7298,26.8564,353400.0],["2014-11-24",26.8219,26.9169,26.4793,26.5829,267600.0],["2014-11-25",26.6779,27.0061,26.6779,26.9428,368200.0],["2014-11-26",26.9457,27.2278,26.9255,27.1875,272800.0],["2014-11-28",26.8536,27.0119,26.7989,26.8852,200600.0],["2014-12-01",26.9514,27.1328,26.773,26.9774,798000.0],["2014-12-02",26.8161,26.9687,26.7442,26.8881,747200.0],["2014-12-03",26.9342,27.1731,26.9054,27.1386,446200.0],["2014-12-04",26.8075,26.937,26.0187,26.1598,1008200.0],["2014-12-05",26.1425,26.1972,25.4113,25.7942,778000.0],["2014-12-08",25.6876,25.6876,25.0773,25.4861,818200.0],["2014-12-09",25.2529,25.5984,25.1838,25.5955,489000.0],["2014-12-10",25.5667,25.5667,24.8585,25.1061,721400.0],["2014-12-11",24.9881,25.2846,24.8816,24.942,519400.0],["2014-12-12",24.7578,24.8441,24.1619,24.254,928400.0],["2014-12-15",24.2281,24.3864,23.9229,24.041,723600.0],["2014-12-16",24.0237,24.657,23.8797,24.2885,708600.0],["2014-12-17",24.3634,24.7347,24.2626,24.4958,451400.0],["2014-12-18",24.8643,24.8988,24.4181,24.5735,559400.0],["2014-12-19",24.7376,24.9219,24.4526,24.7894,571800.0],["2014-12-22",24.7607,25.0198,24.7175,24.9017,460600.0],["2014-12-23",25.1478,25.5055,25.1216,25.4532,728400.0],["2014-12-24",25.4461,25.8164,25.2992,25.4696,271400.0],["2014-12-26",25.4843,25.5754,25.3844,25.4138,159800.0],["2014-12-29",25.4138,25.6313,25.3727,25.4932,389400.0],["2014-12-30",25.5137,25.5989,25.2081,25.2787,293600.0],["2014-12-31",25.3521,25.4608,25.0642,25.2551,297600.0],["2015-01-02",25.1229,25.308,24.8585,25.0583,391800.0],["2015-01-05",24.9143,24.976,24.2502,24.5852,541600.0],["2015-01-06",24.5206,24.5206,23.5568,23.783,1086800.0],["2015-01-07",23.9006,24.0034,23.5656,23.7419,1135200.0],["2015-01-08",23.833,24.0181,23.5862,23.639,828800.0],["2015-01-09",23.642,23.642,23.0573,23.2306,809400.0],["2015-01-12",23.0925,23.1043,22.6341,22.8398,868000.0],["2015-01-13",22.9515,23.2453,22.6958,23.0426,1165400.0],["2015-01-14",22.7458,22.8839,22.3814,22.6371,1079800.0],["2015-01-15",22.7634,22.831,22.2815,22.4843,675800.0],["2015-01-16",22.2375,22.4402,22.1052,22.2316,859800.0],["2015-01-20",22.1581,22.2198,21.9142,22.0847,987800.0],["2015-01-21",22.1787,22.2522,21.8525,22.07,1068600.0],["2015-01-22",22.1317,22.2992,21.9995,22.0141,970800.0],["2015-01-23",22.0376,22.2492,21.9671,22.0112,997200.0],["2015-01-26",21.8996,22.067,21.7556,21.8232,762600.0],["2015-01-27",21.7732,21.9113,21.5499,21.832,597600.0],["2015-01-28",21.9201,21.9201,21.3677,21.4324,1302400.0],["2015-01-29",21.4177,21.4529,20.9475,21.2796,1092400.0],["2015-01-30",20.8124,20.8124,20.3217,20.398,1464600.0],["2015-02-02",20.6478,20.9622,20.6184,20.8858,824000.0],["2015-02-03",21.1091,21.9231,21.1033,21.7027,1291000.0],["2015-02-04",21.6145,21.7086,21.2942,21.3471,956200.0],["2015-02-05",21.5616,22.0406,21.4999,21.9583,880400.0],["2015-02-06",22.0259,22.3697,21.8702,21.9231,678000.0],["2015-02-09",22.0729,22.2639,21.9789,22.117,634600.0],["2015-02-10",22.1581,22.1669,21.7144,21.8232,700400.0],["2015-02-11",21.7174,21.8907,21.6674,21.7791,535000.0],["2015-02-12",22.07,22.2815,22.067,22.2316,490200.0],["2015-02-13",22.2757,22.5313,22.2169,22.3785,478800.0],["2015-02-17",22.4373,22.7605,22.3609,22.6371,566200.0],["2015-02-18",22.5137,22.543,22.0994,22.2051,593600.0],["2015-02-19",21.9495,22.0376,21.6997,21.9759,537400.0],["2015-02-20",21.7791,21.9436,21.3706,21.5558,1071000.0],["2015-02-23",21.4118,21.4118,21.0445,21.2296,777600.0],["2015-02-24",21.0944,21.5499,21.0004,21.5176,1001000.0],["2015-02-25",21.7321,21.9025,21.594,21.8349,774200.0],["2015-02-26",22.2228,22.6165,22.164,22.3609,1273200.0],["2015-02-27",22.3432,22.593,22.2933,22.4784,891200.0],["2015-03-02",22.6165,22.69,22.3521,22.3756,699600.0],["2015-03-03",22.5107,22.5724,22.1934,22.3344,789200.0],["2015-03-04",22.214,22.3374,21.9818,22.3227,556800.0],["2015-03-05",22.2139,22.2404,22.0141,22.0582,663000.0],["2015-03-06",21.8672,22.02,21.7585,22.0024,670000.0],["2015-03-09",22.0318,22.0964,21.8937,22.0024,578800.0],["2015-03-10",21.832,21.832,21.1091,21.306,901600.0],["2015-03-11",21.3207,21.4588,21.1503,21.306,496200.0],["2015-03-12",21.5616,21.7232,21.5352,21.5851,517200.0],["2015-03-13",21.4941,21.5646,20.9975,21.2913,715200.0],["2015-03-16",21.3648,21.4823,21.2707,21.3119,591800.0],["2015-03-17",21.2296,21.2796,21.0269,21.1238,844200.0],["2015-03-18",21.1003,21.5998,20.9916,21.5469,861000.0],["2015-03-19",21.3178,21.3178,21.1209,21.1326,577400.0],["2015-03-20",21.3442,21.7409,21.3324,21.6233,644200.0],["2015-03-23",21.8408,21.9407,21.7938,21.8672,723400.0],["2015-03-24",21.9172,22.0817,21.8143,22.0582,740800.0],["2015-03-25",22.1319,22.1795,21.7723,21.8555,922400.0],["2015-03-26",21.9893,22.0755,21.6713,21.7901,605000.0],["2015-03-27",21.7426,21.8318,21.3652,21.4514,659200.0],["2015-03-30",21.4484,21.5465,21.2493,21.3444,700000.0],["2015-03-31",21.1274,21.5881,21.0799,21.5465,651400.0],["2015-04-01",21.5732,21.6237,21.4276,21.5375,673400.0],["2015-04-02",21.5999,21.7991,21.5791,21.7456,500800.0],["2015-04-06",21.8823,22.1022,21.8526,21.9209,559200.0],["2015-04-07",21.9358,22.227,21.909,22.0546,596000.0],["2015-04-08",22.1735,22.3162,21.8526,21.9566,827600.0],["2015-04-09",21.9506,22.1676,21.9506,22.1468,501600.0],["2015-04-10",22.1676,22.331,22.1111,22.3073,702800.0],["2015-04-13",22.2478,22.2865,22.1854,22.2449,376400.0],["2015-04-14",22.438,22.5926,22.4024,22.5212,493200.0],["2015-04-15",22.4559,23.2999,22.444,23.1513,776000.0],["2015-04-16",23.1959,23.5614,23.1513,23.4633,768600.0],["2015-04-17",23.4841,23.496,23.1959,23.3326,680800.0],["2015-04-20",23.3772,23.6922,23.3237,23.5941,673000.0],["2015-04-21",23.5525,23.6119,23.4098,23.4693,347800.0],["2015-04-22",23.4871,23.5198,23.1662,23.3326,561800.0],["2015-04-23",23.181,23.8259,23.181,23.7368,626800.0],["2015-04-24",23.7962,23.8438,23.5614,23.5882,510200.0],["2015-04-27",23.716,23.8646,23.6862,23.817,547200.0],["2015-04-28",23.8913,24.1826,23.8378,24.1261,609600.0],["2015-04-29",24.031,24.2509,24.031,24.1409,410000.0],["2015-04-30",24.025,24.0815,23.7754,23.8586,589400.0],["2015-05-01",23.8348,23.8438,23.6862,23.713,495600.0],["2015-05-04",23.8021,23.8467,23.7427,23.8289,281400.0],["2015-05-05",23.8646,23.8973,23.505,23.5941,353600.0],["2015-05-06",23.6922,23.6922,23.2464,23.4307,507800.0],["2015-05-07",23.3118,23.3118,22.9195,23.2642,796400.0],["2015-05-08",23.5139,23.5436,23.3474,23.4247,436600.0],["2015-05-11",23.4336,23.5703,23.2791,23.398,316600.0],["2015-05-12",23.4158,23.5555,23.3385,23.4128,408600.0],["2015-05-13",23.499,23.6446,23.392,23.5376,382600.0],["2015-05-14",23.6476,23.6476,23.3058,23.4247,490400.0],["2015-05-15",23.3237,23.4425,23.2375,23.3563,362800.0],["2015-05-18",23.2286,23.2464,23.077,23.1186,276800.0],["2015-05-19",23.0086,23.2078,22.8036,23.1632,581400.0],["2015-05-20",23.1721,23.2731,22.973,23.0116,424800.0],["2015-05-21",22.9343,23.3266,22.9343,23.2821,435400.0],["2015-05-22",23.1543,23.1572,22.9819,23.0681,385400.0],["2015-05-26",22.8838,22.8838,22.4618,22.5896,670000.0],["2015-05-27",22.649,22.7233,22.5361,22.658,607400.0],["2015-05-28",22.8452,22.869,22.4024,22.869,873200.0],["2015-05-29",22.7323,22.7412,22.444,22.6877,935000.0],["2015-06-01",22.6401,22.7055,22.2686,22.4737,610600.0],["2015-06-02",22.5539,22.8125,22.5064,22.7441,407800.0],["2015-06-03",22.6788,22.866,22.6163,22.8006,409200.0],["2015-06-04",22.6877,22.7055,22.4291,22.5896,755600.0],["2015-06-05",22.4856,22.759,22.4142,22.6044,526600.0],["2015-06-08",22.6253,22.6609,22.2033,22.3875,807800.0],["2015-06-09",22.4232,22.6847,22.2865,22.5004,599800.0],["2015-06-10",22.7887,22.9225,22.7768,22.7947,735800.0],["2015-06-11",22.7976,22.8422,22.6163,22.8006,585000.0],["2015-06-12",22.6282,22.7739,22.4737,22.7293,672200.0],["2015-06-15",22.542,22.8363,22.5391,22.762,662400.0],["2015-06-16",22.7501,22.8898,22.7144,22.8422,486200.0],["2015-06-17",22.8749,22.9403,22.6431,22.866,533400.0],["2015-06-18",22.9908,23.0027,22.7501,22.8155,531400.0],["2015-06-19",22.6669,22.7709,22.4469,22.5064,1705000.0],["2015-06-22",22.5628,22.8363,22.5599,22.6817,562000.0],["2015-06-23",22.7263,22.8719,22.6431,22.8392,644800.0],["2015-06-24",22.765,23.0057,22.7352,23.0057,657800.0],["2015-06-25",23.0959,23.156,22.9966,23.0508,1335800.0],["2015-06-26",22.9726,23.1019,22.8944,23.0838,887400.0],["2015-06-29",22.7171,22.7231,22.2812,22.4044,1196600.0],["2015-06-30",22.4676,22.5157,22.1519,22.161,894000.0],["2015-07-01",22.2391,22.3984,22.0708,22.1429,538400.0],["2015-07-02",22.0798,22.0888,21.8002,21.9956,772400.0],["2015-07-06",21.7341,22.0738,21.7341,21.8213,739600.0],["2015-07-07",21.6619,21.8664,21.3643,21.8423,929800.0],["2015-07-08",21.674,21.7191,21.4245,21.4846,630800.0],["2015-07-09",21.7251,21.7792,21.4365,21.4485,766400.0],["2015-07-10",21.5838,21.7131,21.4906,21.698,737400.0],["2015-07-13",21.7221,21.7431,21.4846,21.5357,1244800.0],["2015-07-14",21.5086,21.5206,21.3373,21.4936,767000.0],["2015-07-15",21.4485,21.4966,21.1539,21.2982,889600.0],["2015-07-16",21.3944,21.5537,21.3643,21.4215,721000.0],["2015-07-17",21.3914,21.4726,21.187,21.2712,617800.0],["2015-07-20",21.3253,21.3643,21.0066,21.1209,725600.0],["2015-07-21",21.1329,21.2651,21.0457,21.1569,596600.0],["2015-07-22",21.0186,21.0727,20.8653,20.9976,561200.0],["2015-07-23",21.0968,21.0968,20.8413,20.9315,550800.0],["2015-07-24",20.8804,20.9134,20.7301,20.8353,522800.0],["2015-07-27",20.8052,20.8293,20.5707,20.6369,851200.0],["2015-07-28",20.7691,21.1329,20.6128,20.9946,812600.0],["2015-07-29",20.9916,21.4275,20.9585,21.3162,816600.0],["2015-07-30",21.2621,21.4365,21.1178,21.3884,570600.0],["2015-07-31",21.4996,21.6289,21.4094,21.4726,622400.0],["2015-08-03",21.4154,21.4906,21.1539,21.2531,272000.0],["2015-08-04",21.3433,21.4455,21.1599,21.211,566200.0],["2015-08-05",21.3253,21.4245,21.2681,21.3253,423800.0],["2015-08-06",21.3253,21.3914,21.178,21.2832,580200.0],["2015-08-07",21.1479,21.3433,21.0457,21.1269,546600.0],["2015-08-10",21.1449,21.6469,21.1058,21.6078,552400.0],["2015-08-11",21.3734,21.4094,21.0667,21.2982,508000.0],["2015-08-12",21.3283,21.4756,21.2261,21.4545,554400.0],["2015-08-13",21.3824,21.3824,21.0667,21.1299,412800.0],["2015-08-14",21.0998,21.2681,21.0878,21.1389,454000.0],["2015-08-17",21.0577,21.0577,20.8052,21.0066,401400.0],["2015-08-18",20.9886,21.1058,20.8323,21.0788,535000.0],["2015-08-19",20.9555,21.0427,20.727,20.8323,584400.0],["2015-08-20",20.7451,20.7782,20.5196,20.5557,778800.0],["2015-08-21",20.4415,20.5106,20.0176,20.0898,1144600.0],["2015-08-24",19.0557,19.9605,18.7641,19.4585,1862600.0],["2015-08-25",20.0387,20.189,19.7561,19.7771,1572000.0],["2015-08-26",20.225,20.4505,19.8372,20.4204,1544400.0],["2015-08-27",20.9916,21.7822,20.9916,21.7341,2254000.0],["2015-08-28",21.6289,21.9535,21.4996,21.9235,1315400.0],["2015-08-31",21.7942,22.1339,21.4184,22.0527,718000.0],["2015-09-01",21.68,21.7611,21.3072,21.4906,735400.0],["2015-09-02",21.6259,21.7641,21.193,21.4064,699600.0],["2015-09-03",21.5357,21.8183,21.4124,21.6259,659600.0],["2015-09-04",21.5507,21.5507,21.1719,21.3012,508600.0],["2015-09-08",21.5838,21.7341,21.4876,21.6018,600600.0],["2015-09-09",21.701,21.8062,21.3854,21.4365,827600.0],["2015-09-10",21.3944,21.4515,21.199,21.3433,1001400.0],["2015-09-11",21.2291,21.3072,21.1239,21.2681,615600.0],["2015-09-14",21.2892,21.3703,21.178,21.22,374400.0],["2015-09-15",21.3012,21.4335,21.202,21.3673,383800.0],["2015-09-16",21.4816,21.8123,21.3974,21.7762,761800.0],["2015-09-17",21.7371,22.0587,21.683,21.8153,631400.0],["2015-09-18",21.8122,21.8844,21.4034,21.4245,557600.0],["2015-09-21",21.4846,21.701,21.4515,21.674,717800.0],["2015-09-22",21.3884,21.4786,21.199,21.3553,581600.0],["2015-09-23",21.4004,21.4846,20.9856,21.19,560000.0],["2015-09-24",20.9651,21.2238,20.8404,21.169,671000.0],["2015-09-25",21.312,21.4306,21.1994,21.2846,568000.0],["2015-09-28",21.1203,21.2694,21.0017,21.0017,632200.0],["2015-09-29",21.0625,21.2846,20.953,21.2542,455000.0],["2015-09-30",21.4458,21.9265,21.4398,21.8931,615600.0],["2015-10-01",22.1061,22.1669,21.9539,22.0878,722800.0],["2015-10-02",21.9022,22.2156,21.7014,22.2125,916600.0],["2015-10-05",22.4255,22.8149,22.3677,22.7815,681200.0],["2015-10-06",22.7024,23.1739,22.7024,23.1374,692200.0],["2015-10-07",23.2104,23.466,23.1922,23.25,839000.0],["2015-10-08",23.1466,23.3139,23.0431,23.3017,659800.0],["2015-10-09",23.4295,23.4903,23.1405,23.3747,476200.0],["2015-10-12",23.3504,23.4173,23.0674,23.1161,207800.0],["2015-10-13",23.0127,23.1526,22.961,23.1131,495600.0],["2015-10-14",23.104,23.3048,22.9762,23.107,427400.0],["2015-10-15",23.2044,23.3078,23.0188,23.3017,339000.0],["2015-10-16",23.3413,23.3839,23.2409,23.3352,378800.0],["2015-10-19",23.2561,23.396,23.0674,23.1313,269600.0],["2015-10-20",23.2013,23.4417,23.1861,23.2561,344600.0],["2015-10-21",23.25,23.3352,22.9762,22.9975,337000.0],["2015-10-22",23.1253,23.5238,23.1253,23.5025,352600.0],["2015-10-23",23.4843,23.6272,23.4508,23.5208,413800.0],["2015-10-26",23.5694,23.6546,23.2835,23.3595,323400.0],["2015-10-27",23.2287,23.4508,23.1831,23.3169,272200.0],["2015-10-28",23.3839,23.8007,23.3686,23.7124,657200.0],["2015-10-29",23.5481,23.6577,23.4599,23.6364,401800.0],["2015-10-30",23.6546,23.6607,23.1983,23.2895,507600.0],["2015-11-02",23.3626,23.3747,23.1496,23.2591,332400.0],["2015-11-03",23.1709,23.3443,22.9944,23.2987,414600.0],["2015-11-04",23.2622,23.3473,23.0705,23.1709,330600.0],["2015-11-05",23.1405,23.3291,23.1131,23.1861,280600.0],["2015-11-06",23.0157,23.1983,22.8149,23.0248,446200.0],["2015-11-09",22.9823,23.0279,22.5776,22.8088,492400.0],["2015-11-10",22.7176,22.9123,22.602,22.8758,245800.0],["2015-11-11",22.9579,23.0553,22.8454,22.8727,278800.0],["2015-11-12",22.6628,22.675,22.4711,22.5502,344600.0],["2015-11-13",22.4651,22.4651,22.1091,22.2308,379200.0],["2015-11-16",22.1486,22.6385,22.1365,22.5959,404000.0],["2015-11-17",22.6658,22.8241,22.5867,22.6689,248800.0],["2015-11-18",22.6567,22.8484,22.6506,22.8241,329200.0],["2015-11-19",22.8727,23.0674,22.8484,23.0005,425400.0],["2015-11-20",22.9336,23.0218,22.7784,22.821,696400.0],["2015-11-23",22.7206,22.9001,22.7054,22.7693,445000.0],["2015-11-24",22.7206,23.0249,22.6506,22.821,593800.0],["2015-11-25",22.8301,22.9123,22.6811,22.7389,424400.0],["2015-11-27",22.678,22.7662,22.6233,22.7541,248200.0],["2015-11-30",22.7632,22.9366,22.6993,22.8788,531800.0],["2015-12-01",22.9092,23.1496,22.8849,23.034,691200.0],["2015-12-02",22.9549,23.1009,22.7297,22.9762,890200.0],["2015-12-03",23.1374,23.1374,22.389,22.4985,1258800.0],["2015-12-04",22.4133,22.4255,22.1486,22.2551,1075000.0],["2015-12-07",22.0817,22.0817,21.4093,21.5402,1188000.0],["2015-12-08",21.2511,21.3455,21.0077,21.1568,746200.0],["2015-12-09",21.1842,21.6497,21.1021,21.2663,535800.0],["2015-12-10",21.2572,21.3637,20.7552,20.813,1129800.0],["2015-12-11",20.6518,20.6913,20.3719,20.3993,834000.0],["2015-12-14",20.3932,20.6061,20.3384,20.4206,829600.0],["2015-12-15",20.5392,20.7522,20.4479,20.5909,727400.0],["2015-12-16",20.6305,20.8282,20.5118,20.7857,577200.0],["2015-12-17",20.7461,20.7887,20.3993,20.5027,761800.0],["2015-12-18",20.4358,20.527,20.1772,20.1802,882000.0],["2015-12-21",20.3506,20.4054,20.0707,20.1376,691600.0],["2015-12-22",20.2046,20.3293,20.0616,20.3019,857800.0],["2015-12-23",20.6087,20.9106,20.6087,20.8675,1027600.0],["2015-12-24",20.5687,20.812,20.5225,20.695,500000.0],["2015-12-28",20.6087,20.6488,20.3407,20.39,426800.0],["2015-12-29",20.581,20.7843,20.544,20.7289,708400.0],["2015-12-30",20.5687,20.5902,20.4239,20.4886,387000.0],["2015-12-31",20.4054,20.4609,20.2822,20.2914,473200.0],["2016-01-04",20.0358,20.2668,19.7801,20.2514,1041400.0],["2016-01-05",20.2483,20.3161,20.0296,20.2237,654600.0],["2016-01-06",19.9125,20.085,19.854,19.9649,836600.0],["2016-01-07",19.6907,19.8078,19.5613,19.5891,913200.0],["2016-01-08",19.7031,19.7462,19.4012,19.4073,668000.0],["2016-01-11",19.5305,19.5768,19.1116,19.2133,585200.0],["2016-01-12",19.3457,19.4997,19.0253,19.1978,618600.0],["2016-01-13",19.318,19.3519,18.5294,18.6002,842000.0],["2016-01-14",18.6187,18.6464,18.3445,18.5571,807200.0],["2016-01-15",18.0642,18.2429,17.904,17.9964,747600.0],["2016-01-19",18.1505,18.3784,18.0704,18.1536,587400.0],["2016-01-20",17.8609,17.9071,17.3403,17.7254,1127200.0],["2016-01-21",17.8301,18.3784,17.7993,18.2429,683000.0],["2016-01-22",18.668,19.1794,18.6618,19.167,895800.0],["2016-01-25",19.0592,19.1147,18.4616,18.4739,657200.0],["2016-01-26",18.7912,19.09,18.6803,19.0161,587200.0],["2016-01-27",18.9545,19.4104,18.8528,19.1547,974400.0],["2016-01-28",19.4936,19.8386,19.3087,19.7677,1039200.0],["2016-01-29",19.9187,19.9957,19.4474,19.9772,752200.0],["2016-02-01",19.8663,20.008,19.6045,19.9741,821800.0],["2016-02-02",19.5798,19.5891,19.3272,19.5552,745800.0],["2016-02-03",19.9187,19.9649,19.4967,19.9218,927200.0],["2016-02-04",20.0512,20.2575,20.0173,20.1466,694200.0],["2016-02-05",20.0542,20.1467,19.8016,19.8386,595400.0],["2016-02-08",19.5952,19.6661,19.4474,19.5644,852600.0],["2016-02-09",19.358,19.5244,18.8898,19.1332,1026800.0],["2016-02-10",19.2009,19.4597,18.7019,18.7327,882600.0],["2016-02-11",18.3846,18.514,18.1874,18.44,1025200.0],["2016-02-12",18.6772,19.3888,18.6742,19.3211,840800.0],["2016-02-16",19.6538,19.7554,19.2964,19.7462,751800.0],["2016-02-17",19.9926,20.4331,19.9711,20.4208,647000.0],["2016-02-18",20.4824,20.5872,20.2083,20.4147,569800.0],["2016-02-19",20.0234,20.3099,19.9279,20.2545,635800.0],["2016-02-22",20.4978,20.6149,20.159,20.2144,781400.0],["2016-02-23",20.0604,20.2575,19.8509,19.968,777200.0],["2016-02-24",19.5798,19.7647,18.9606,19.7092,1595000.0],["2016-02-25",20.0666,20.581,19.9772,20.4239,842600.0],["2016-02-26",20.6211,20.7042,20.3746,20.504,866000.0],["2016-02-29",20.5286,20.5594,20.2822,20.4208,786600.0],["2016-03-01",20.618,21.0677,20.618,21.0,820200.0],["2016-03-02",20.8459,21.2248,20.6272,21.1632,742000.0],["2016-03-03",21.1632,21.462,21.0677,21.3142,624200.0],["2016-03-04",21.3511,21.499,21.2618,21.4559,495000.0],["2016-03-07",21.3142,21.8687,21.3018,21.8225,618800.0],["2016-03-08",21.6499,21.9457,21.5575,21.8687,543200.0],["2016-03-09",21.9149,22.3616,21.9026,22.2383,627800.0],["2016-03-10",22.2876,22.3893,21.8656,22.0905,539800.0],["2016-03-11",22.4139,22.6788,22.3338,22.5833,563400.0],["2016-03-14",22.5156,22.6604,22.4416,22.5803,780600.0],["2016-03-15",22.3338,22.494,22.2999,22.4755,526800.0],["2016-03-16",22.4663,22.8575,22.4293,22.7959,623000.0],["2016-03-17",23.0516,23.5476,22.9653,23.4521,972600.0],["2016-03-18",23.4151,23.5814,23.1748,23.2518,1096200.0],["2016-03-21",23.2549,23.3843,23.0731,23.181,524600.0],["2016-03-22",23.0639,23.3134,23.0547,23.2487,830800.0],["2016-03-23",23.1533,23.1627,22.6825,22.773,659200.0],["2016-03-24",22.5235,22.5703,22.1837,22.5609,839600.0],["2016-03-28",22.5609,22.8665,22.5609,22.8073,395000.0],["2016-03-29",22.6825,23.2531,22.5796,23.2219,854000.0],["2016-03-30",23.4246,23.6584,23.3965,23.5244,741200.0],["2016-03-31",23.4714,23.6803,23.2344,23.2936,651600.0],["2016-04-01",22.8727,23.3965,22.8291,23.3809,459200.0],["2016-04-04",23.3498,23.3841,22.9881,23.0816,606200.0],["2016-04-05",22.8135,22.932,22.6326,22.8852,548000.0],["2016-04-06",22.8852,22.9943,22.5173,22.9008,556800.0],["2016-04-07",22.6732,22.801,22.4549,22.5828,470200.0],["2016-04-08",22.9444,23.2313,22.9289,23.1128,490000.0],["2016-04-11",23.2687,23.462,23.2375,23.2687,403400.0],["2016-04-12",23.3965,23.8798,23.2562,23.7644,535200.0],["2016-04-13",23.8829,23.9796,23.833,23.8673,446800.0],["2016-04-14",23.8673,24.0014,23.8143,23.9266,632600.0],["2016-04-15",23.8517,23.9297,23.6709,23.9172,455200.0],["2016-04-18",23.6678,24.0606,23.6366,24.0388,441800.0],["2016-04-19",24.2945,24.6094,24.2914,24.5813,517200.0],["2016-04-20",24.519,24.943,24.5003,24.8526,506600.0],["2016-04-21",24.7466,24.812,24.5221,24.6031,325000.0],["2016-04-22",24.6811,24.8931,24.5408,24.6936,483800.0],["2016-04-25",24.5595,24.6904,24.4878,24.653,294200.0],["2016-04-26",24.7403,25.1269,24.7403,24.9898,536800.0],["2016-04-27",25.0022,25.1831,24.8619,25.0615,343000.0],["2016-04-28",24.9118,25.3452,24.8682,25.2579,488200.0],["2016-04-29",25.2111,25.4855,25.0802,25.1831,408600.0],["2016-05-02",25.314,25.314,24.8931,24.996,357600.0],["2016-05-03",24.5938,24.5969,24.1604,24.2539,624200.0],["2016-05-04",23.9609,24.045,23.6678,23.7083,551200.0],["2016-05-05",23.8549,23.9733,23.6771,23.8081,401000.0],["2016-05-06",23.5961,23.8611,23.5961,23.7925,318800.0],["2016-05-09",23.646,23.9047,23.6179,23.8081,487600.0],["2016-05-10",23.9079,24.2633,23.8673,24.1791,365000.0],["2016-05-11",24.1635,24.5158,24.1386,24.3849,369400.0],["2016-05-12",24.5346,24.6031,24.1854,24.5564,421200.0],["2016-05-13",24.4473,24.4971,24.2009,24.3818,348800.0],["2016-05-16",24.4317,24.6437,24.4098,24.5096,417800.0],["2016-05-17",24.4815,24.5408,24.2508,24.3132,361800.0],["2016-05-18",24.1666,24.5096,24.1479,24.2882,507000.0],["2016-05-19",24.0575,24.0606,23.6428,23.9827,710600.0],["2016-05-20",24.0887,24.2571,23.9609,24.1043,318800.0],["2016-05-23",24.0669,24.2976,23.9328,24.1417,344400.0],["2016-05-24",24.2384,24.519,24.1885,24.3818,842800.0],["2016-05-25",24.5003,24.8214,24.4504,24.7653,835000.0],["2016-05-26",25.1457,25.1862,24.3412,24.5844,1172800.0],["2016-05-27",24.572,24.572,24.3288,24.441,536600.0],["2016-05-31",24.4098,24.4847,24.1168,24.2009,665000.0],["2016-06-01",24.1324,24.3381,23.8268,24.3225,463000.0],["2016-06-02",24.176,24.3911,24.123,24.3194,565800.0],["2016-06-03",24.5595,24.7684,24.3849,24.6749,759800.0],["2016-06-06",24.731,25.0677,24.731,24.9929,395600.0],["2016-06-07",25.1176,25.473,25.102,25.42,913200.0],["2016-06-08",25.5666,25.7536,25.4917,25.5915,744400.0],["2016-06-09",25.367,25.4231,25.2018,25.3857,509600.0],["2016-06-10",25.2766,25.3701,24.9773,25.1082,723000.0],["2016-06-13",24.6873,24.9804,24.6873,24.837,718200.0],["2016-06-14",24.706,24.8526,24.5283,24.5907,1018800.0],["2016-06-15",24.5938,24.6562,24.413,24.441,753800.0],["2016-06-16",24.1542,24.5221,23.9889,24.3475,882400.0],["2016-06-17",24.5065,24.7746,24.5065,24.6343,809400.0],["2016-06-20",25.0459,25.0895,24.837,24.8432,389400.0],["2016-06-21",24.9336,25.2143,24.8339,25.102,510800.0],["2016-06-22",25.1862,25.2454,24.9523,24.9991,664400.0],["2016-06-23",25.2704,25.3889,25.2267,25.3795,800800.0],["2016-06-24",24.4738,24.824,24.2719,24.3129,1176800.0],["2016-06-27",24.1678,24.2151,23.6347,23.8586,749200.0],["2016-06-28",24.2056,24.376,24.1142,24.3255,619800.0],["2016-06-29",23.9754,24.0101,23.3634,23.7924,7556800.0],["2016-06-30",23.906,23.9344,23.4517,23.682,3499400.0],["2016-07-01",23.5905,23.622,23.3003,23.5558,2008400.0],["2016-07-05",23.6252,23.6978,23.3854,23.4454,2223000.0],["2016-07-06",23.4391,23.6347,23.1205,23.6347,2756600.0],["2016-07-07",23.6914,23.8145,23.417,23.4612,2114000.0],["2016-07-08",23.6094,23.7041,23.4738,23.5116,1483800.0],["2016-07-11",23.6094,23.7545,23.5053,23.5653,1272400.0],["2016-07-12",23.8019,23.9691,23.764,23.865,1631000.0],["2016-07-13",23.8933,24.07,23.7766,23.9785,1794800.0],["2016-07-14",24.2183,24.3287,23.9785,23.9785,3235200.0],["2016-07-15",24.0984,24.1489,23.9217,24.029,1118800.0],["2016-07-18",24.0258,24.0511,23.8839,24.0069,1352600.0],["2016-07-19",23.8776,23.8965,23.7388,23.8366,1200600.0],["2016-07-20",23.8334,23.9943,23.7766,23.9596,1268600.0],["2016-07-21",23.9154,24.07,23.8776,23.9249,1234800.0],["2016-07-22",23.9186,23.9754,23.7735,23.9533,765400.0],["2016-07-25",23.8492,23.8523,23.7104,23.7861,655200.0],["2016-07-26",23.7861,24.0101,23.7861,23.9627,1342200.0],["2016-07-27",23.9564,24.0385,23.6,23.7261,856600.0],["2016-07-28",23.7955,23.9028,23.5968,23.7514,842800.0],["2016-07-29",23.7672,24.1362,23.7325,23.9596,1218800.0],["2016-08-01",23.9344,24.0227,23.6284,23.6504,532600.0],["2016-08-02",23.7766,23.9091,23.4675,23.4895,1056800.0],["2016-08-03",23.5369,23.6978,23.5337,23.6536,552400.0],["2016-08-04",23.6094,23.8334,23.6,23.7577,679000.0],["2016-08-05",23.5873,23.7987,23.5116,23.7892,717600.0],["2016-08-08",23.9943,23.9943,23.805,23.9344,701400.0],["2016-08-09",23.9564,24.1678,23.9564,24.1394,582400.0],["2016-08-10",24.2908,24.3855,24.1741,24.2183,905800.0],["2016-08-11",24.2908,24.5811,24.2624,24.4833,695200.0],["2016-08-12",24.5022,24.518,24.3318,24.4265,628400.0],["2016-08-15",24.477,24.6252,24.4549,24.5274,388200.0],["2016-08-16",24.5653,24.6252,24.4265,24.5779,751600.0],["2016-08-17",24.5243,24.6221,24.4107,24.5369,577600.0],["2016-08-18",24.559,24.6662,24.54,24.6599,607600.0],["2016-08-19",24.518,24.5968,24.3034,24.5495,619000.0],["2016-08-22",24.4012,24.4769,24.3098,24.4675,524600.0],["2016-08-23",24.5432,24.8397,24.5432,24.824,998800.0],["2016-08-24",24.7956,24.988,24.7451,24.8713,685800.0],["2016-08-25",25.07,25.4454,24.9817,25.1615,1235600.0],["2016-08-26",25.3161,25.5054,25.1237,25.212,1246800.0],["2016-08-29",25.1615,25.2688,25.0953,25.2624,630800.0],["2016-08-30",25.2467,25.3603,25.0543,25.1678,1048000.0],["2016-08-31",25.1173,25.1741,24.8618,25.0101,952600.0],["2016-09-01",24.9312,25.1804,24.9249,25.1426,944600.0],["2016-09-02",25.3066,25.458,25.2467,25.3192,1249200.0],["2016-09-06",25.4202,25.5369,25.3035,25.4738,1061400.0],["2016-09-07",25.4927,25.5842,25.2593,25.3855,1000400.0],["2016-09-08",25.3697,25.436,25.2467,25.2656,512000.0],["2016-09-09",25.0921,25.0921,24.7262,24.8429,1088800.0],["2016-09-12",24.6284,24.7356,24.5432,24.6978,1196000.0],["2016-09-13",24.4738,24.4738,24.2057,24.2309,1261200.0],["2016-09-14",24.2309,24.4233,24.152,24.2372,738400.0],["2016-09-15",24.1962,24.5117,24.1962,24.3918,652400.0],["2016-09-16",24.2088,24.253,24.0574,24.0826,763600.0],["2016-09-19",24.2435,24.3539,24.07,24.1047,758800.0],["2016-09-20",24.1394,24.2561,24.1362,24.1804,629400.0],["2016-09-21",24.4233,24.6536,24.2814,24.6473,1030200.0],["2016-09-22",24.9123,25.0006,24.7987,24.8334,688000.0],["2016-09-23",24.6757,24.7009,24.4233,24.5085,844200.0],["2016-09-26",24.4794,24.4986,24.2017,24.2496,1101800.0],["2016-09-27",24.157,24.3837,24.0772,24.3294,670000.0],["2016-09-28",24.3869,24.6965,24.2751,24.6582,639400.0],["2016-09-29",24.6933,24.8402,24.4316,24.5114,846400.0],["2016-09-30",24.6997,24.8562,24.6582,24.7508,936400.0],["2016-10-03",24.6646,24.7731,24.5497,24.5784,1036400.0],["2016-10-04",24.5688,24.5848,24.1219,24.2113,1300800.0],["2016-10-05",24.2304,24.3901,24.1666,24.2049,1254800.0],["2016-10-06",24.1794,24.2304,24.0038,24.0836,848800.0],["2016-10-07",24.0932,24.1315,23.841,23.9782,959200.0],["2016-10-10",24.0836,24.2911,24.0453,24.1474,528600.0],["2016-10-11",24.1187,24.1698,23.908,23.9974,1065200.0],["2016-10-12",23.9942,24.2049,23.8952,24.09,1315400.0],["2016-10-13",23.908,24.2751,23.8761,24.2432,1616000.0],["2016-10-14",24.4763,24.5912,24.2751,24.3518,843600.0],["2016-10-17",24.3454,24.4252,24.2943,24.3549,528800.0],["2016-10-18",24.5273,24.6678,24.4411,24.5976,760600.0],["2016-10-19",24.6391,24.8178,24.5561,24.5688,1122800.0],["2016-10-20",24.4443,24.5018,24.3071,24.3134,658200.0],["2016-10-21",24.0932,24.1379,23.9782,24.1059,849800.0],["2016-10-24",24.1762,24.1762,23.9718,24.0165,604800.0],["2016-10-25",24.0676,24.1474,23.9719,24.0325,648600.0],["2016-10-26",23.9591,24.1666,23.9559,24.0197,661800.0],["2016-10-27",24.1634,24.1634,23.9878,24.0453,579200.0],["2016-10-28",24.0421,24.1442,23.9655,24.0804,717200.0],["2016-10-31",24.0517,24.1283,23.908,23.9304,792600.0],["2016-11-01",23.9559,24.0293,23.5664,23.6718,1259000.0],["2016-11-02",23.576,23.6175,23.2536,23.2919,928200.0],["2016-11-03",23.3685,23.477,23.2408,23.3876,691000.0],["2016-11-04",23.2983,23.4387,23.1833,23.3749,927600.0],["2016-11-07",23.6366,23.8537,23.6366,23.809,781400.0],["2016-11-08",23.7835,24.0006,23.7069,23.9687,791000.0],["2016-11-09",23.5153,24.1953,23.493,24.1027,1135000.0],["2016-11-10",24.0612,24.3965,24.0357,24.2081,1317400.0],["2016-11-11",24.0995,24.2719,23.8537,24.0485,795800.0],["2016-11-14",24.0389,24.2336,24.0357,24.2017,1529600.0],["2016-11-15",24.2209,24.4954,24.173,24.4954,1256800.0],["2016-11-16",24.3677,24.6167,24.3422,24.4635,1185400.0],["2016-11-17",24.4667,24.6678,24.4603,24.4954,853600.0],["2016-11-18",24.4635,24.671,24.3964,24.5944,972400.0],["2016-11-21",24.7572,24.9838,24.7572,24.9647,783800.0],["2016-11-22",25.0062,25.1243,24.904,24.9551,981400.0],["2016-11-23",24.8147,25.0445,24.7987,24.9264,943600.0],["2016-11-25",24.8881,25.0253,24.8721,25.0126,625600.0],["2016-11-28",25.1147,25.2201,25.0573,25.086,2463400.0],["2016-11-29",25.0158,25.2297,25.0158,25.2009,1562400.0],["2016-11-30",25.2616,25.3318,24.9998,25.1147,2480000.0],["2016-12-01",25.434,26.1459,25.434,25.9799,10111600.0],["2016-12-02",26.015,26.1491,25.9384,26.0788,4738400.0],["2016-12-05",26.2417,26.3087,26.0948,26.1619,2348000.0],["2016-12-06",26.1714,26.363,26.0948,26.3119,2787600.0],["2016-12-07",26.3502,26.7333,26.3119,26.7205,2976200.0],["2016-12-08",26.7684,27.1579,26.7684,27.043,3278200.0],["2016-12-09",26.9663,27.1802,26.9663,27.1355,1510200.0],["2016-12-12",27.1387,27.2281,27.0302,27.0908,1105600.0],["2016-12-13",27.1675,27.3462,27.1387,27.2249,1358600.0],["2016-12-14",27.193,27.2632,26.7397,26.778,1490800.0],["2016-12-15",26.5737,26.7812,26.5641,26.7046,1105400.0],["2016-12-16",26.762,26.762,26.529,26.5545,1064600.0],["2016-12-19",26.5098,26.5928,26.4492,26.4779,837200.0],["2016-12-20",26.596,26.7588,26.5577,26.6726,1128200.0],["2016-12-21",26.6758,26.6918,26.5769,26.6375,837400.0],["2016-12-22",26.8519,26.91,26.6356,26.8519,1252000.0],["2016-12-23",26.4839,26.5065,26.4128,26.4483,553800.0],["2016-12-27",26.4742,26.613,26.4128,26.4613,464400.0],["2016-12-28",26.4645,26.4645,26.3031,26.3902,749400.0],["2016-12-29",26.3773,26.4903,26.3192,26.4096,736600.0],["2016-12-30",26.5065,26.5194,26.2966,26.3418,668400.0],["2017-01-03",26.4193,26.6194,26.4193,26.6194,1504000.0],["2017-01-04",26.8357,27.1392,26.826,27.094,1289400.0],["2017-01-05",27.1166,27.3522,27.0714,27.2586,1000200.0],["2017-01-06",27.3264,27.349,27.2231,27.2393,636200.0],["2017-01-09",27.1747,27.278,26.9842,27.1618,487200.0],["2017-01-10",27.1908,27.207,26.9745,27.0165,861800.0],["2017-01-11",27.01,27.207,26.868,27.207,1184200.0],["2017-01-12",27.2909,27.3684,27.0326,27.2522,665400.0],["2017-01-13",27.2651,27.4685,27.2651,27.3361,639200.0],["2017-01-17",27.3587,27.3845,27.1618,27.2877,798000.0],["2017-01-18",27.2877,27.3587,26.8841,26.9616,695200.0],["2017-01-19",26.9616,27.0262,26.8067,27.0068,611600.0],["2017-01-20",26.981,27.1553,26.939,27.0908,655400.0],["2017-01-23",27.0456,27.1101,26.8971,27.0682,517000.0],["2017-01-24",27.1101,27.4975,26.9584,27.4459,1014800.0],["2017-01-25",27.5847,27.8236,27.5718,27.7687,1058400.0],["2017-01-26",27.7687,27.901,27.6686,27.8558,603200.0],["2017-01-27",27.788,27.8946,27.7461,27.8106,406200.0],["2017-01-30",27.7267,27.7493,27.5362,27.6169,720600.0],["2017-01-31",27.7106,27.8171,27.3232,27.504,1077000.0],["2017-02-01",27.5717,27.717,27.3522,27.7138,887200.0],["2017-02-02",27.7783,27.8009,27.5524,27.6686,521200.0],["2017-02-03",27.7751,28.1399,27.7396,27.9753,890400.0],["2017-02-06",27.8816,27.9559,27.7299,27.9365,388800.0],["2017-02-07",27.8332,27.9624,27.7332,27.9268,515200.0],["2017-02-08",27.9591,27.9688,27.7267,27.9333,899600.0],["2017-02-09",28.056,28.2852,27.9785,28.1528,761000.0],["2017-02-10",28.2884,28.4498,28.1625,28.382,781800.0],["2017-02-13",28.4756,28.5854,28.4659,28.5047,589400.0],["2017-02-14",28.5693,28.6629,28.4821,28.6048,710000.0],["2017-02-15",28.5918,28.7533,28.5144,28.7274,578800.0],["2017-02-16",28.7952,28.8727,28.7242,28.7597,634200.0],["2017-02-17",28.6564,28.7403,28.5886,28.7177,712600.0],["2017-02-21",28.6822,28.9599,28.6306,28.8792,687800.0],["2017-02-22",28.8114,29.0212,28.7759,29.0212,765800.0],["2017-02-23",29.5926,29.7701,29.1955,29.4086,1577200.0],["2017-02-24",29.3117,29.457,29.0599,29.1923,1320400.0],["2017-02-27",29.1923,29.2601,28.9276,29.0664,1422000.0],["2017-02-28",28.9114,28.9728,28.4014,28.4078,1043800.0],["2017-03-01",28.7307,28.7307,28.4789,28.6661,1081000.0],["2017-03-02",28.6919,28.7888,28.5015,28.6758,1026800.0],["2017-03-03",28.6629,28.7888,28.5693,28.7759,680400.0],["2017-03-06",28.637,28.8469,28.5208,28.7888,625800.0],["2017-03-07",28.7145,28.9308,28.6564,28.8275,521600.0],["2017-03-08",28.8404,28.9405,28.6532,28.6726,932600.0],["2017-03-09",28.6629,28.75,28.5337,28.6209,738000.0],["2017-03-10",28.7952,28.8501,28.4337,28.608,1294600.0],["2017-03-13",28.6241,28.7468,28.5628,28.5725,920400.0],["2017-03-14",28.4982,28.5305,28.3497,28.5111,958000.0],["2017-03-15",28.5434,28.6338,28.311,28.6015,1164800.0],["2017-03-16",28.6048,28.7888,28.5628,28.5789,710200.0],["2017-03-17",28.5886,28.7597,28.4046,28.4692,612800.0],["2017-03-20",28.4304,28.4563,28.2497,28.3175,844200.0],["2017-03-21",28.5434,28.6822,28.0463,28.0883,1906600.0],["2017-03-22",27.943,28.1431,27.6686,28.1109,1080600.0],["2017-03-23",28.0721,28.5789,28.0334,28.5144,1179000.0],["2017-03-24",28.5082,28.5669,28.2047,28.2863,963600.0],["2017-03-27",28.1101,28.407,28.0089,28.3679,880800.0],["2017-03-28",28.3679,28.6583,28.3679,28.6061,699800.0],["2017-03-29",28.6191,28.7072,28.5408,28.6909,731000.0],["2017-03-30",28.6648,28.6681,27.6467,27.8392,13360200.0],["2017-03-31",28.0121,28.3026,27.9534,28.1329,5064000.0],["2017-04-03",28.0709,28.2112,27.7544,28.2014,1821200.0],["2017-04-04",28.0611,28.2569,27.9665,28.2145,1322800.0],["2017-04-05",28.394,28.4038,27.911,27.9143,1330800.0],["2017-04-06",27.9697,28.1884,27.8229,28.1003,1873800.0],["2017-04-07",28.1166,28.2471,28.0448,28.1198,1310800.0],["2017-04-10",28.146,28.2993,27.9893,28.097,1366800.0],["2017-04-11",28.097,28.1394,27.7968,28.1133,2187600.0],["2017-04-12",28.1427,28.1557,27.7902,27.8751,2042600.0],["2017-04-13",27.8261,27.9077,27.4574,27.4639,1519000.0],["2017-04-17",27.5259,27.7707,27.5161,27.6695,1815800.0],["2017-04-18",27.5618,27.5618,27.1147,27.353,1604600.0],["2017-04-19",27.3921,27.49,27.0527,27.0691,1293000.0],["2017-04-20",27.1213,27.3105,27.0625,27.2453,1396600.0],["2017-04-21",27.2192,27.304,27.0038,27.0364,968400.0],["2017-04-24",27.4411,27.4966,27.3073,27.3105,1334000.0],["2017-04-25",27.3497,27.3725,27.2485,27.2714,1790000.0],["2017-04-26",27.2975,27.2975,26.5045,26.6057,3144000.0],["2017-04-27",26.635,26.6938,26.0052,26.3054,4057200.0],["2017-04-28",26.3054,26.5371,26.2075,26.3772,2284600.0],["2017-05-01",26.4915,26.5404,26.1194,26.1586,2345800.0],["2017-05-02",26.1129,26.1325,25.878,25.9661,2355800.0],["2017-05-03",25.9073,25.9922,25.8388,25.9693,2048800.0],["2017-05-04",25.9073,25.9367,25.4374,25.4766,11096400.0],["2017-05-05",25.5582,26.0117,25.5157,25.9661,4632000.0],["2017-05-08",26.0476,26.1847,25.8845,25.953,4049800.0],["2017-05-09",25.9465,26.0411,25.6756,25.7605,3450400.0],["2017-05-10",25.7866,26.0542,25.7148,25.9759,2572800.0],["2017-05-11",25.6887,25.7442,25.4374,25.5777,4720800.0],["2017-05-12",25.5451,25.6202,25.333,25.4896,3696800.0],["2017-05-15",25.692,25.8486,25.6397,25.7931,2329600.0],["2017-05-16",25.9269,25.9595,25.6822,25.7311,2118600.0],["2017-05-17",25.4994,25.5679,25.333,25.4439,2320200.0],["2017-05-18",25.2938,25.6789,25.1927,25.4276,2208400.0],["2017-05-19",25.5516,25.8192,25.5125,25.7344,1669600.0],["2017-05-22",25.8323,25.8943,25.7474,25.767,953000.0],["2017-05-23",26.0052,26.0117,25.8127,25.8355,1818400.0],["2017-05-24",25.8518,25.8812,25.532,25.8518,2307000.0],["2017-05-25",26.0411,26.0803,25.4537,25.4798,2136000.0],["2017-05-26",25.4961,25.5679,25.4341,25.5484,1538000.0],["2017-05-30",25.5745,25.6528,25.4668,25.5288,1671600.0],["2017-05-31",25.5125,25.5418,25.2351,25.4766,2603800.0],["2017-06-01",25.5777,25.6201,25.3493,25.5027,2516800.0],["2017-06-02",25.4896,25.7246,25.3395,25.5353,1850000.0],["2017-06-05",25.5647,25.6299,25.3134,25.5451,1455000.0],["2017-06-06",25.4961,25.5418,25.3526,25.5157,1090600.0],["2017-06-07",25.5549,25.6038,25.2514,25.3265,1691000.0],["2017-06-08",25.3983,25.5777,25.346,25.4831,1918400.0],["2017-06-09",25.5549,26.1455,25.5418,26.0379,2116200.0],["2017-06-12",26.0411,26.2826,25.7833,26.1292,1641400.0],["2017-06-13",26.3903,26.4001,26.0476,26.1586,1491000.0],["2017-06-14",26.1782,26.1912,25.94,26.0118,1885600.0],["2017-06-15",25.8257,26.0901,25.7115,26.0542,1349800.0],["2017-06-16",26.0607,26.3218,25.878,26.3152,2183400.0],["2017-06-19",26.4033,26.5273,26.312,26.3674,1896000.0],["2017-06-20",26.3054,26.3152,26.1064,26.1129,1380200.0],["2017-06-21",26.1455,26.1488,25.8257,25.8551,2693800.0],["2017-06-22",25.9922,26.5012,25.9726,26.4164,3172600.0],["2017-06-23",26.387,26.6383,26.2891,26.3152,26519600.0],["2017-06-26",26.4959,26.6181,26.0401,26.1359,8479600.0],["2017-06-27",26.3076,26.3935,26.2119,26.3275,3524000.0],["2017-06-28",26.5157,26.9813,26.5124,26.945,2787600.0],["2017-06-29",27.1663,27.1729,26.7172,26.8724,1768400.0],["2017-06-30",26.9814,27.0771,26.6643,26.803,1988800.0],["2017-07-03",26.8228,27.0738,26.8129,26.9979,555400.0],["2017-07-05",26.9979,27.1101,26.7865,27.0375,2045400.0],["2017-07-06",27.0969,27.2422,27.0243,27.0606,1226400.0],["2017-07-07",27.2224,27.2456,26.9186,27.1663,960600.0],["2017-07-10",27.1696,27.305,27.0012,27.1795,1650600.0],["2017-07-11",27.2191,27.2191,26.9814,27.1894,1116800.0],["2017-07-12",27.2951,27.9192,27.2621,27.84,1667600.0],["2017-07-13",27.9027,28.0877,27.8103,28.0183,1535800.0],["2017-07-14",28.0117,28.2693,27.9688,28.2264,1733600.0],["2017-07-17",28.2297,28.3123,28.0481,28.0811,1181400.0],["2017-07-18",28.2594,28.3123,27.9457,28.1504,1516800.0],["2017-07-19",28.2627,28.6161,28.2066,28.6029,1985000.0],["2017-07-20",28.626,28.8307,28.626,28.659,967000.0],["2017-07-21",28.6029,28.6722,28.4344,28.4972,655400.0],["2017-07-24",28.5467,28.5533,28.3783,28.4543,878000.0],["2017-07-25",28.6425,28.6623,28.3651,28.4014,1686800.0],["2017-07-26",28.3915,28.5368,28.2891,28.4477,808600.0],["2017-07-27",28.4774,28.4774,28.1273,28.2132,1466000.0],["2017-07-28",28.3948,28.5996,28.3057,28.5765,1595200.0],["2017-07-31",28.6062,28.7812,28.5005,28.6788,2300800.0],["2017-08-01",28.7713,28.7977,28.3849,28.4741,798800.0],["2017-08-02",28.4576,28.5203,28.299,28.4807,852400.0],["2017-08-03",28.4212,28.6029,28.3849,28.4311,719200.0],["2017-08-04",28.5005,28.5038,28.2561,28.3123,555400.0],["2017-08-07",28.3123,28.4146,28.2627,28.3882,589800.0],["2017-08-08",28.3519,28.5302,28.309,28.4807,820800.0],["2017-08-09",28.2792,28.3585,28.1471,28.2,609200.0],["2017-08-10",28.1504,28.2099,27.6716,27.7244,1168800.0],["2017-08-11",27.7607,27.873,27.5692,27.7938,910400.0],["2017-08-14",27.9787,28.2198,27.84,27.9358,706200.0],["2017-08-15",27.9853,27.9853,27.7574,27.8532,873400.0],["2017-08-16",27.9589,28.0349,27.8664,27.9853,680000.0],["2017-08-17",27.9358,28.0811,27.7905,27.8004,580200.0],["2017-08-18",27.9325,28.1174,27.7872,28.0547,964400.0],["2017-08-21",28.0943,28.1736,28.0084,28.0415,678400.0],["2017-08-22",28.1537,28.2198,27.9721,27.9853,684000.0],["2017-08-23",27.9027,28.4146,27.9027,28.3486,918200.0],["2017-08-24",28.6656,28.6656,27.7574,27.8565,1456400.0],["2017-08-25",27.9655,28.1405,27.7971,28.0315,1036200.0],["2017-08-28",28.0943,28.0943,27.8136,27.8697,617000.0],["2017-08-29",27.774,27.8235,27.5164,27.5791,815400.0],["2017-08-30",27.5362,27.5725,27.4173,27.5263,675400.0],["2017-08-31",27.7211,27.7905,27.5659,27.7277,938600.0],["2017-09-01",27.9424,28.0514,27.8235,27.9391,848200.0],["2017-09-05",27.9094,27.9292,27.698,27.7706,1424600.0],["2017-09-06",27.9985,28.4245,27.7607,28.3651,1754400.0],["2017-09-07",28.4807,28.6326,28.4642,28.5533,1305800.0],["2017-09-08",28.5599,28.659,28.5071,28.6194,779600.0],["2017-09-11",28.7317,28.9067,28.7251,28.9001,549800.0],["2017-09-12",28.9199,28.9893,28.8043,28.9133,735800.0],["2017-09-13",28.9133,29.085,28.8902,29.0355,1437000.0],["2017-09-14",29.0355,29.1346,28.986,29.1346,539000.0],["2017-09-15",29.1742,29.194,28.9529,29.0289,892800.0],["2017-09-18",29.1082,29.1181,28.7449,28.8208,945200.0],["2017-09-19",28.8935,29.0454,28.8605,28.9761,991000.0],["2017-09-20",29.0586,29.1379,28.7482,28.8902,1102600.0],["2017-09-21",28.9199,29.1643,28.8737,29.1115,630400.0],["2017-09-22",29.1412,29.3658,29.1412,29.3129,1023000.0],["2017-09-25",29.2997,29.4813,29.2997,29.3625,780800.0],["2017-09-26",29.4351,29.4945,29.2799,29.3757,1301000.0],["2017-09-27",29.3533,29.4569,29.1594,29.1928,1571800.0],["2017-09-28",29.1193,29.4101,29.1193,29.3132,1059800.0],["2017-09-29",29.3098,29.4067,29.2396,29.2497,949800.0],["2017-10-02",29.2196,29.4602,29.2162,29.3833,914600.0],["2017-10-03",29.38,29.6541,29.3767,29.6541,718600.0],["2017-10-04",29.6708,29.7276,29.6073,29.7109,634800.0],["2017-10-05",29.5805,29.6273,29.4936,29.5605,662800.0],["2017-10-06",29.5504,29.6073,29.4435,29.5906,693600.0],["2017-10-09",29.6541,29.6541,29.4067,29.4067,476800.0],["2017-10-10",29.6407,29.8847,29.6407,29.8078,795000.0],["2017-10-11",29.8278,30.1387,29.8278,30.1119,1129600.0],["2017-10-12",30.0618,30.0818,29.9582,29.9849,686200.0],["2017-10-13",30.015,30.0885,29.9448,30.0584,572200.0],["2017-10-16",30.0551,30.0818,29.898,29.9682,581000.0],["2017-10-17",29.9682,30.0016,29.8011,29.9849,1156200.0],["2017-10-18",30.0484,30.3191,30.0217,30.259,1624600.0],["2017-10-19",30.0818,30.2757,30.0818,30.1921,818600.0],["2017-10-20",30.0818,30.0818,29.7877,29.8178,772000.0],["2017-10-23",29.8512,29.8947,29.7677,29.7877,580400.0],["2017-10-24",29.8078,30.0852,29.7443,30.0417,1752800.0],["2017-10-25",30.2021,30.2155,29.5404,29.6741,3356600.0],["2017-10-26",29.7075,29.781,29.3934,29.4234,1057600.0],["2017-10-27",29.37,29.5104,29.1461,29.5003,682600.0],["2017-10-30",29.4903,29.6774,29.4702,29.6106,622800.0],["2017-10-31",29.4936,29.5304,29.4034,29.4268,815600.0],["2017-11-01",29.5003,29.6073,29.4301,29.5037,600600.0],["2017-11-02",29.5504,29.6942,29.5471,29.6741,522800.0],["2017-11-03",29.8379,29.8913,29.751,29.878,519000.0],["2017-11-06",29.878,30.152,29.8679,30.1219,466000.0],["2017-11-07",29.9047,30.0351,29.8479,29.9983,539600.0],["2017-11-08",30.0785,30.1019,29.9816,30.0885,446600.0],["2017-11-09",30.0317,30.1587,30.005,30.0718,1012000.0],["2017-11-10",30.0818,30.1086,29.8178,29.898,417200.0],["2017-11-13",29.751,29.751,29.497,29.6942,574400.0],["2017-11-14",29.6073,29.6875,29.4702,29.5438,511600.0],["2017-11-15",29.3198,29.5605,29.2797,29.5371,587400.0],["2017-11-16",29.5906,29.9782,29.5906,29.9181,1328600.0],["2017-11-17",29.8646,30.2757,29.8212,30.132,2194800.0],["2017-11-20",30.132,30.1821,29.9749,30.025,930200.0],["2017-11-21",30.0785,30.2088,29.9883,30.0083,616200.0],["2017-11-22",30.1119,30.2122,30.0284,30.1754,549600.0],["2017-11-24",30.1654,30.3225,30.1386,30.2389,177400.0],["2017-11-27",30.289,30.3626,30.0651,30.0919,676600.0],["2017-11-28",30.0919,30.1086,29.8044,30.005,827200.0],["2017-11-29",29.9682,29.9983,29.6507,29.8379,1159800.0],["2017-11-30",30.1286,30.7636,30.0785,30.6667,2002200.0],["2017-12-01",30.9641,31.9935,30.924,31.9066,2836400.0],["2017-12-04",32.1572,32.2976,31.6292,31.666,1043400.0],["2017-12-05",31.3618,31.8698,31.3217,31.432,1202200.0],["2017-12-06",31.4454,31.5824,31.0443,31.0845,785200.0],["2017-12-07",30.9842,31.1346,30.8739,31.0845,663400.0],["2017-12-08",31.1747,31.1847,31.0109,31.0811,451400.0],["2017-12-11",31.0811,31.1847,31.0243,31.1312,455000.0],["2017-12-12",31.2014,31.2983,31.0978,31.2248,489800.0],["2017-12-13",31.2683,31.4153,31.1947,31.2582,804400.0],["2017-12-14",31.3017,31.4354,31.1312,31.3685,667800.0],["2017-12-15",31.3819,31.4053,30.9708,30.9875,1067000.0],["2017-12-18",31.148,31.3719,31.0811,31.2716,718800.0],["2017-12-19",31.3719,31.7228,31.3251,31.5858,779400.0],["2017-12-20",31.7796,31.8498,31.6259,31.813,1708200.0],["2017-12-21",32.0436,32.5182,32.0436,32.3879,1095800.0],["2017-12-22",32.3511,32.3812,32.2475,32.3411,548000.0],["2017-12-26",32.4513,32.5048,32.2274,32.3043,519600.0],["2017-12-27",32.3127,32.61,32.3127,32.5424,960600.0],["2017-12-28",32.6032,32.9039,32.6032,32.8769,1069800.0],["2017-12-29",32.8836,33.0187,32.8363,32.9039,550000.0],["2018-01-02",32.9917,33.1234,32.8769,33.0626,680400.0],["2018-01-03",33.0829,33.2383,33.0525,33.1437,686200.0],["2018-01-04",33.2011,33.6031,33.1471,33.4612,711200.0],["2018-01-05",33.7112,33.7821,33.6166,33.7382,588600.0],["2018-01-08",33.745,33.745,33.4916,33.5997,580800.0],["2018-01-09",33.6267,33.6402,33.3869,33.468,605800.0],["2018-01-10",33.441,33.5018,33.012,33.1572,841200.0],["2018-01-11",33.2282,33.289,33.0694,33.1741,682800.0],["2018-01-12",33.218,33.3261,33.0897,33.3126,695600.0],["2018-01-16",33.4274,33.4274,33.1167,33.2518,848000.0],["2018-01-17",33.3599,33.6605,33.0491,33.4545,723600.0],["2018-01-18",33.4579,33.4579,33.1741,33.2653,715600.0],["2018-01-19",33.2991,33.3396,33.0593,33.0863,875800.0],["2018-01-22",33.2484,33.3734,33.1032,33.1741,673400.0],["2018-01-23",33.1302,33.2788,32.8296,33.2552,718800.0],["2018-01-24",33.5693,33.5693,33.1606,33.4747,573400.0],["2018-01-25",33.5558,33.62,33.2248,33.316,577600.0],["2018-01-26",33.3633,33.468,33.2282,33.3666,402600.0],["2018-01-29",33.3126,33.3802,33.1944,33.3025,639600.0],["2018-01-30",33.2856,33.3869,33.1876,33.3227,607400.0],["2018-01-31",33.4578,33.522,33.3025,33.4477,650000.0],["2018-02-01",33.3362,33.3768,33.1876,33.3261,475400.0],["2018-02-02",33.0424,33.0491,32.3398,32.36,956800.0],["2018-02-05",31.9851,32.0054,31.1068,31.1879,1415800.0],["2018-02-06",30.7285,31.4649,30.4043,31.3501,1229200.0],["2018-02-07",31.4142,31.4818,31.2284,31.3129,712600.0],["2018-02-08",31.4244,31.4244,30.4515,30.4549,971800.0],["2018-02-09",30.5934,30.5934,30.1036,30.4617,972200.0],["2018-02-12",30.742,30.9177,30.4515,30.7353,734400.0],["2018-02-13",30.6711,30.8805,30.5731,30.7589,533200.0],["2018-02-14",30.6373,31.2893,30.4482,31.2116,817200.0],["2018-02-15",31.3399,31.4446,30.9616,31.2149,630400.0],["2018-02-16",31.0731,31.144,30.9008,30.9312,574200.0],["2018-02-20",30.7623,30.9346,30.6441,30.6981,1003600.0],["2018-02-21",30.8231,31.1778,30.8062,30.992,1207200.0],["2018-02-22",31.698,31.8061,30.8569,31.0866,1612400.0],["2018-02-23",31.4379,31.7723,31.3298,31.7385,1114600.0],["2018-02-26",31.779,31.779,31.4514,31.6642,714600.0],["2018-02-27",31.5831,31.7318,31.4784,31.5595,670200.0],["2018-02-28",31.6338,31.6574,30.8231,30.8231,1002800.0],["2018-03-01",30.8805,30.9481,30.5765,30.7522,919200.0],["2018-03-02",30.5056,30.5292,30.2185,30.313,1286400.0],["2018-03-05",29.9685,30.3367,29.9313,30.2624,906400.0],["2018-03-06",30.4988,30.6508,30.4009,30.6339,769200.0],["2018-03-07",30.3198,30.7251,30.3097,30.6137,695600.0],["2018-03-08",30.6778,30.867,30.6035,30.813,759200.0],["2018-03-09",31.1237,31.1474,30.813,31.0933,659800.0],["2018-03-12",31.0967,31.2318,30.9954,31.0629,565800.0],["2018-03-13",31.1001,31.1575,30.6914,30.7218,690000.0],["2018-03-14",30.8974,30.9548,30.7285,30.8062,587400.0],["2018-03-15",30.7859,30.7961,30.4144,30.4718,872200.0],["2018-03-16",30.4515,30.5867,30.2354,30.2523,1134800.0],["2018-03-19",30.2387,30.3975,30.0935,30.2523,873800.0],["2018-03-20",30.3097,30.4178,30.2016,30.3299,992000.0],["2018-03-21",30.5799,31.0224,30.5056,30.8535,2653600.0],["2018-03-22",30.7724,30.7724,30.232,30.3299,1987200.0],["2018-03-23",30.536,30.6475,29.8807,29.9246,1136200.0],["2018-03-26",30.1712,30.1712,29.8199,30.0563,982600.0],["2018-03-27",30.1165,30.2258,29.8328,29.9558,1351200.0],["2018-03-28",29.9046,30.1882,29.7098,29.8567,1026400.0],["2018-03-29",30.0071,30.2019,29.8841,30.1712,828800.0],["2018-04-02",30.1712,30.1712,29.6107,29.8465,814000.0],["2018-04-03",30.0276,30.1677,29.8636,30.0037,801800.0],["2018-04-04",29.6653,29.99,29.45,29.9182,840200.0],["2018-04-05",30.0618,30.3113,29.9217,30.2703,906000.0],["2018-04-06",30.0789,30.2327,29.7098,29.826,733400.0],["2018-04-09",29.9251,30.342,29.8465,30.1131,627600.0],["2018-04-10",30.4343,30.4993,30.2976,30.342,549400.0],["2018-04-11",30.2908,30.325,30.1267,30.1883,498600.0],["2018-04-12",30.1541,30.2156,30.0208,30.0618,614000.0],["2018-04-13",30.26,30.26,29.8055,29.8602,658400.0],["2018-04-16",30.0515,30.0755,29.8977,30.0139,476800.0],["2018-04-17",30.137,30.301,30.096,30.1096,555400.0],["2018-04-18",30.1643,30.3044,29.9285,30.0003,445800.0],["2018-04-19",30.0447,30.0994,29.7645,29.8191,454000.0],["2018-04-20",29.7508,29.8123,29.5423,29.5765,636800.0],["2018-04-23",29.5047,29.5491,29.3714,29.4535,690000.0],["2018-04-24",29.5731,29.597,29.3133,29.3851,643800.0],["2018-04-25",29.2757,29.5321,29.2381,29.4945,549400.0],["2018-04-26",29.5697,29.9627,29.5662,29.7166,589600.0],["2018-04-27",29.7235,29.8738,29.72,29.8191,372000.0],["2018-04-30",29.8875,29.9661,29.7474,29.7508,521600.0],["2018-05-01",29.7132,29.8191,29.5491,29.785,650800.0],["2018-05-02",29.7884,29.9114,29.6893,29.7303,403800.0],["2018-05-03",29.7303,29.8294,29.4842,29.7952,499400.0],["2018-05-04",29.638,29.9729,29.6278,29.9046,405600.0],["2018-05-07",29.9524,30.1131,29.8909,30.055,338000.0],["2018-05-08",29.9763,30.0208,29.8191,30.0208,401000.0],["2018-05-09",30.1677,30.3557,29.9764,30.3284,719400.0],["2018-05-10",30.5437,30.7932,30.5129,30.7351,487600.0],["2018-05-11",30.7761,30.8239,30.6941,30.7658,538600.0],["2018-05-14",30.8239,31.1008,30.8239,31.0085,397400.0],["2018-05-15",30.7863,31.0461,30.7282,30.947,438000.0],["2018-05-16",31.0051,31.2306,30.9777,31.1691,390400.0],["2018-05-17",31.1486,31.2751,31.0324,31.1384,322000.0],["2018-05-18",30.9811,30.9846,30.759,30.8684,398200.0],["2018-05-21",31.0153,31.152,30.8855,31.0837,279600.0],["2018-05-22",31.1794,31.381,31.1657,31.1965,728000.0],["2018-05-23",30.9538,31.1725,30.2327,30.6086,1554600.0],["2018-05-24",30.612,30.612,30.2874,30.5198,715200.0],["2018-05-25",30.3215,30.4309,30.1951,30.2634,420200.0],["2018-05-29",29.9388,29.9832,29.474,29.6243,989800.0],["2018-05-30",29.9046,30.0413,29.7269,29.9798,476400.0],["2018-05-31",29.9558,29.9558,29.6756,29.8396,726400.0],["2018-06-01",29.9729,29.9729,29.6346,29.8226,398800.0],["2018-06-04",29.9661,30.0789,29.7474,29.826,460000.0],["2018-06-05",29.8157,29.867,29.6653,29.8123,359000.0],["2018-06-06",30.1506,30.3625,30.0755,30.2292,626000.0],["2018-06-07",30.3079,30.4377,30.1507,30.2156,400400.0],["2018-06-08",30.2463,30.4514,30.1848,30.4412,563800.0],["2018-06-11",30.2053,30.4514,30.2019,30.2634,873400.0],["2018-06-12",30.26,30.3455,30.1917,30.2566,402600.0],["2018-06-13",30.2839,30.5232,30.2839,30.4617,656000.0],["2018-06-14",30.5334,30.5334,30.0652,30.0755,485400.0],["2018-06-15",29.9422,29.9695,29.7918,29.8328,593800.0],["2018-06-18",29.761,29.9251,29.7337,29.8977,417800.0],["2018-06-19",29.6858,29.8396,29.6209,29.72,506800.0],["2018-06-20",29.7576,30.0071,29.7576,29.9388,375400.0],["2018-06-21",29.9764,30.096,29.9148,30.0276,395200.0],["2018-06-22",30.0413,30.301,30.0413,30.2737,452000.0],["2018-06-25",30.1951,30.1985,29.7029,29.7884,631400.0],["2018-06-26",29.8465,30.0481,29.7337,29.8704,708600.0],["2018-06-27",29.7767,29.9496,29.5485,29.6073,617000.0],["2018-06-28",29.6523,29.7629,29.5797,29.7283,374400.0],["2018-06-29",29.9738,30.1017,29.8943,30.0498,533000.0],["2018-07-02",29.9288,30.0118,29.7145,29.9427,536400.0],["2018-07-03",30.0775,30.1916,29.9772,30.0948,333400.0],["2018-07-05",30.1466,30.3955,30.1466,30.2503,370800.0],["2018-07-06",30.1916,30.5027,30.1881,30.399,350800.0],["2018-07-09",30.5408,30.6445,30.5062,30.5269,498400.0],["2018-07-10",30.5753,30.6203,30.3852,30.5373,455000.0],["2018-07-11",30.4474,30.565,30.1708,30.2573,544000.0],["2018-07-12",30.4543,30.5373,30.2953,30.4543,424000.0],["2018-07-13",30.4059,30.4993,30.2469,30.4785,291400.0],["2018-07-16",30.5096,30.6652,30.4854,30.5822,293400.0],["2018-07-17",30.5615,30.5615,30.3229,30.4854,323400.0],["2018-07-18",30.437,30.4647,30.2573,30.4301,344000.0],["2018-07-19",30.2815,30.361,30.1639,30.2123,314000.0],["2018-07-20",30.437,30.5684,30.4094,30.558,322000.0],["2018-07-23",30.5166,30.6825,30.4958,30.5926,320000.0],["2018-07-24",30.6825,30.7828,30.5995,30.7171,1384000.0],["2018-07-25",30.7309,31.1527,30.7309,31.125,694800.0],["2018-07-26",31.1181,31.2391,31.0282,31.1665,552400.0],["2018-07-27",31.1769,31.3463,31.1458,31.2979,1293200.0],["2018-07-30",31.367,31.6332,31.367,31.4673,647400.0],["2018-07-31",31.4777,31.5917,31.3843,31.5399,419000.0],["2018-08-01",31.6159,31.8649,31.5295,31.775,637000.0],["2018-08-02",31.6332,31.8752,31.5191,31.7888,442800.0],["2018-08-03",31.8061,31.9029,31.6955,31.7888,372200.0],["2018-08-06",31.7542,31.8372,31.5122,31.7473,299000.0],["2018-08-07",31.7542,31.9651,31.3083,31.4223,549600.0],["2018-08-08",31.4396,31.7473,31.3428,31.6332,403200.0],["2018-08-09",31.6747,31.7819,31.6401,31.6816,448000.0],["2018-08-10",31.4604,31.533,31.2875,31.3912,621400.0],["2018-08-13",31.3048,31.6056,31.3048,31.4638,711800.0],["2018-08-14",31.5433,31.8337,31.5433,31.813,487200.0],["2018-08-15",31.5502,31.6263,31.3082,31.5018,1222600.0],["2018-08-16",31.5779,31.8026,31.5572,31.6401,940600.0],["2018-08-17",31.7508,32.2348,31.7508,32.2002,1518000.0],["2018-08-20",32.2279,32.3143,32.1103,32.2832,1795800.0],["2018-08-21",32.3869,32.4699,32.1829,32.2209,767000.0],["2018-08-22",32.2382,32.418,32.2175,32.3903,805400.0],["2018-08-23",32.3938,32.6185,32.2832,32.3523,932400.0],["2018-08-24",32.5148,32.6047,32.3454,32.5321,683800.0],["2018-08-27",32.5736,32.7326,32.5252,32.6704,1608000.0],["2018-08-28",32.8432,32.9677,32.6946,32.7741,678000.0],["2018-08-29",32.6911,32.9366,32.6531,32.8951,786000.0],["2018-08-30",32.7395,32.8225,32.5425,32.7119,767800.0],["2018-08-31",32.5079,32.6012,32.2659,32.3869,717400.0],["2018-09-04",32.1345,32.2106,31.8683,32.1103,1387000.0],["2018-09-05",32.176,32.3558,32.1622,32.3454,1108000.0],["2018-09-06",32.297,32.5494,32.1795,32.4318,988800.0],["2018-09-07",32.4249,32.4249,32.1414,32.2693,700200.0],["2018-09-10",32.3212,32.456,32.3212,32.3489,748800.0],["2018-09-11",32.2832,32.5563,32.2832,32.5528,531000.0],["2018-09-12",32.6047,32.743,32.5667,32.5943,530800.0],["2018-09-13",32.7084,32.7257,32.4733,32.5459,521200.0],["2018-09-14",32.5563,32.5805,32.3973,32.501,423200.0],["2018-09-17",32.5563,32.6669,32.539,32.5908,1234400.0],["2018-09-18",32.6393,32.8156,32.6393,32.8017,736200.0],["2018-09-19",32.8363,33.1336,32.826,33.0368,699800.0],["2018-09-20",33.2374,33.5278,33.2374,33.3445,1977200.0],["2018-09-21",33.4448,33.4448,33.2477,33.2719,940800.0],["2018-09-24",33.3756,33.4482,33.1924,33.2581,1439000.0],["2018-09-25",33.2754,33.3653,33.106,33.1164,750800.0],["2018-09-26",33.106,33.1336,32.7879,32.826,710600.0],["2018-09-27",32.7892,32.9256,32.7019,32.7892,509000.0],["2018-09-28",32.7683,32.971,32.6949,32.7788,671800.0],["2018-10-01",33.2507,33.2891,32.999,33.1773,678600.0],["2018-10-02",33.1493,33.1493,32.7997,32.9221,1951400.0],["2018-10-03",33.0235,33.0235,32.7718,32.8976,569600.0],["2018-10-04",32.8836,32.9116,32.5166,32.6914,2685000.0],["2018-10-05",32.7403,32.7927,32.4432,32.5341,1463800.0],["2018-10-08",32.5271,32.5655,32.3383,32.4467,302200.0],["2018-10-09",32.3488,32.4886,32.3138,32.4082,571400.0],["2018-10-10",32.4047,32.4047,31.744,31.751,1467600.0],["2018-10-11",31.4679,31.5238,31.0274,31.0344,2045800.0],["2018-10-12",31.4224,31.4224,30.8317,30.9995,1436600.0],["2018-10-15",31.1708,31.1743,30.8806,30.989,1299000.0],["2018-10-16",31.2022,31.4294,31.1393,31.405,574800.0],["2018-10-17",31.3106,31.4259,31.0799,31.3001,514200.0],["2018-10-18",31.1428,31.1952,30.8317,30.9331,774000.0],["2018-10-19",30.9191,31.1008,30.8037,30.8247,571400.0],["2018-10-22",30.9645,31.0344,30.7862,30.8387,686800.0],["2018-10-23",30.4996,30.7688,30.3178,30.6604,944600.0],["2018-10-24",30.6115,30.8177,30.1955,30.2549,793200.0],["2018-10-25",30.3353,30.4402,30.1465,30.2794,820400.0],["2018-10-26",30.0172,30.1011,29.6711,29.9578,996400.0],["2018-10-29",30.2794,30.3772,29.769,29.8983,538000.0],["2018-10-30",29.9228,30.2724,29.8529,30.2444,541200.0],["2018-10-31",30.5136,30.601,30.157,30.1745,541800.0],["2018-11-01",30.4052,30.5031,30.2933,30.4227,581000.0],["2018-11-02",30.5765,30.8212,30.3073,30.3703,481400.0],["2018-11-05",30.3703,30.7093,30.3703,30.4961,2095000.0],["2018-11-06",30.4087,30.5346,30.3213,30.5136,563800.0],["2018-11-07",30.6918,30.8492,30.5555,30.6639,522600.0],["2018-11-08",30.6324,30.8492,30.5485,30.6989,393600.0],["2018-11-09",30.6569,30.6709,30.2199,30.4611,420800.0],["2018-11-12",30.3912,30.4122,30.0871,30.1011,423600.0],["2018-11-13",30.0976,30.4017,30.0976,30.2164,481600.0],["2018-11-14",30.4157,30.4891,30.0032,30.192,350600.0],["2018-11-15",30.0312,30.5136,30.0102,30.4157,525200.0],["2018-11-16",30.3493,30.4646,30.2234,30.3528,376000.0],["2018-11-19",30.3528,30.3528,29.9473,30.1221,706800.0],["2018-11-20",29.8074,29.8494,29.374,29.4194,637200.0],["2018-11-21",29.5313,30.2444,29.5103,29.9717,472800.0],["2018-11-23",29.7166,29.8879,29.6467,29.8179,224600.0],["2018-11-26",30.1465,30.164,29.9508,29.9857,484400.0],["2018-11-27",29.804,30.206,29.7585,30.164,647800.0],["2018-11-28",30.206,30.6709,30.0801,30.6219,811600.0],["2018-11-29",30.0626,30.3318,29.3285,29.5907,1444800.0],["2018-11-30",29.4194,29.5103,29.0454,29.3216,903800.0],["2018-12-03",29.755,29.9053,29.2272,29.3565,858000.0],["2018-12-04",29.2342,29.3845,28.8531,28.9161,1273800.0],["2018-12-06",28.4127,28.4127,27.7939,28.1785,1507600.0],["2018-12-07",28.3568,28.6819,28.1855,28.2379,853800.0],["2018-12-10",28.0526,28.2134,27.6716,27.8534,736200.0],["2018-12-11",28.0981,28.3568,27.5458,27.5458,1445400.0],["2018-12-12",27.8744,28.1575,27.759,27.8674,1309000.0],["2018-12-13",27.8778,28.2344,27.8778,28.0386,1416400.0],["2018-12-14",27.8149,28.168,27.8079,28.0002,1059600.0],["2018-12-17",27.9128,27.9932,27.4199,27.4933,1038600.0],["2018-12-18",27.5702,27.724,27.2451,27.2941,770400.0],["2018-12-19",27.3605,27.5702,26.99,27.0319,1478000.0],["2018-12-20",26.9235,27.1158,26.7068,26.7697,876800.0],["2018-12-21",26.7418,26.913,26.0601,26.0776,1376400.0],["2018-12-24",25.8818,26.2279,25.7874,25.9028,725400.0],["2018-12-26",25.9447,26.6299,25.5672,26.6229,1281600.0],["2018-12-27",26.2552,26.3544,25.8443,26.3154,1293400.0],["2018-12-28",26.45,26.5032,26.2198,26.3473,1225600.0],["2018-12-31",26.4323,26.6059,26.2942,26.404,709400.0],["2019-01-02",26.1419,26.7405,26.1419,26.6945,557000.0],["2019-01-03",26.7476,26.953,26.5209,26.7476,793600.0],["2019-01-04",27.1514,27.2754,26.9778,27.2223,737800.0],["2019-01-07",27.41,27.6473,27.2293,27.5694,812600.0],["2019-01-08",27.6757,27.8138,27.2471,27.6934,667600.0],["2019-01-09",27.8174,28.1999,27.7926,28.1999,934600.0],["2019-01-10",28.0901,28.3168,27.9378,28.2956,569400.0],["2019-01-11",28.2389,28.5152,28.0936,28.4762,1113800.0],["2019-01-14",28.3948,28.5931,28.2212,28.3416,862600.0],["2019-01-15",28.4125,28.5258,28.207,28.5046,653800.0],["2019-01-16",28.749,28.9013,28.6817,28.8234,491200.0],["2019-01-17",28.6923,29.0961,28.6427,28.9792,545200.0],["2019-01-18",29.1882,29.3901,29.1492,29.2945,642000.0],["2019-01-22",29.0926,29.1705,28.8552,29.1032,764000.0],["2019-01-23",29.1599,29.2413,28.8021,28.9473,783200.0],["2019-01-24",28.9048,29.1811,28.8092,29.1174,676400.0],["2019-01-25",29.3866,29.5106,29.2803,29.507,573000.0],["2019-01-28",29.3547,29.5354,29.2449,29.5176,563200.0],["2019-01-29",29.5212,29.7443,29.4928,29.677,923400.0],["2019-01-30",29.8329,30.0525,29.7444,29.9888,628200.0],["2019-01-31",29.8648,30.0561,29.7727,30.0348,715000.0],["2019-02-01",30.0313,30.2509,30.0313,30.1198,696000.0],["2019-02-04",30.1092,30.1765,29.9675,30.0773,509400.0],["2019-02-05",30.0809,30.2544,29.9994,30.2544,576600.0],["2019-02-06",30.1623,30.3324,30.0738,30.1163,636000.0],["2019-02-07",29.9781,30.0242,29.4893,29.5531,865600.0],["2019-02-08",29.5779,29.7514,29.3264,29.6345,579600.0],["2019-02-11",29.6593,29.6593,29.3866,29.5176,816800.0],["2019-02-12",29.8046,30.0596,29.7337,30.0384,832200.0],["2019-02-13",30.1092,30.2438,29.9073,29.9179,761400.0],["2019-02-14",29.755,29.9179,29.6381,29.84,448200.0],["2019-02-15",29.9852,30.3076,29.9073,30.2403,619200.0],["2019-02-19",30.1482,30.3855,30.0348,30.3465,499600.0],["2019-02-20",30.4209,30.7964,30.3855,30.7043,924200.0],["2019-02-21",30.6972,30.8602,30.4634,30.5414,787800.0],["2019-02-22",30.5343,30.8531,30.5343,30.7822,411200.0],["2019-02-25",30.8779,30.9593,30.7645,30.7929,649400.0],["2019-02-26",30.6405,30.7929,30.4918,30.5768,1220200.0],["2019-02-27",30.6724,30.9168,30.598,30.892,671600.0],["2019-02-28",30.3926,30.552,29.9321,30.0525,2178200.0],["2019-03-01",30.0809,30.0986,29.7727,29.8258,953600.0],["2019-03-04",29.8896,30.1482,29.8364,30.01,943000.0],["2019-03-05",30.0525,30.0738,29.8187,29.9498,608200.0],["2019-03-06",29.9498,29.9498,29.6275,29.7337,600800.0],["2019-03-07",29.6912,29.794,29.4433,29.5424,700000.0],["2019-03-08",29.4007,29.6027,29.4007,29.5566,579400.0],["2019-03-11",29.5247,29.7904,29.5247,29.7444,1054200.0],["2019-03-12",29.7691,29.8435,29.5956,29.716,643400.0],["2019-03-13",29.755,29.9073,29.7479,29.8329,560600.0],["2019-03-14",29.8471,29.8825,29.7373,29.8117,507600.0],["2019-03-15",29.7869,30.0879,29.7869,29.9781,535600.0],["2019-03-18",29.9781,30.2048,29.9604,30.1765,1021000.0],["2019-03-19",30.3784,30.467,30.1482,30.1659,649600.0],["2019-03-20",30.1092,30.134,29.84,29.8825,730600.0],["2019-03-21",29.7514,29.7691,29.461,29.6097,718800.0],["2019-03-22",29.4362,29.4362,28.7986,28.8269,1317400.0],["2019-03-25",28.7879,28.8765,28.4621,28.8482,951600.0],["2019-03-26",29.0182,29.1174,28.6427,28.7561,1593000.0],["2019-03-27",28.6506,28.8013,28.5357,28.5608,1102800.0],["2019-03-28",28.4891,28.5716,28.3994,28.5716,782200.0],["2019-03-29",28.8515,28.8515,28.3563,28.3742,1982600.0],["2019-04-01",28.6793,28.9951,28.6075,28.9915,1134600.0],["2019-04-02",28.9915,29.0812,28.8587,29.0704,648000.0],["2019-04-03",29.2104,29.2893,29.0883,29.1206,760000.0],["2019-04-04",29.0668,29.397,29.0668,29.3575,687400.0],["2019-04-05",29.3718,29.3718,29.2175,29.3467,547200.0],["2019-04-08",29.2678,29.4903,29.2678,29.4867,2473400.0],["2019-04-09",29.3539,29.4795,29.2032,29.3683,800800.0],["2019-04-10",29.4185,29.4257,29.2714,29.4041,516000.0],["2019-04-11",29.1745,29.501,29.1745,29.3503,534600.0],["2019-04-12",29.641,29.7486,29.4293,29.6159,847800.0],["2019-04-15",29.6051,29.7163,29.4903,29.6123,569600.0],["2019-04-16",29.6195,29.8563,29.58,29.7989,705600.0],["2019-04-17",29.9137,29.9675,29.684,29.8204,1638200.0],["2019-04-18",29.7666,29.7917,29.6733,29.7702,567400.0],["2019-04-22",29.7307,29.7917,29.623,29.7343,582600.0],["2019-04-23",29.6338,29.824,29.5656,29.7271,490800.0],["2019-04-24",29.7056,29.7056,29.4759,29.4939,577200.0],["2019-04-25",29.4616,29.7702,29.3862,29.7127,803000.0],["2019-04-26",29.7307,29.9639,29.6517,29.9639,530600.0],["2019-04-29",29.9281,30.1613,29.9065,30.0716,530400.0],["2019-04-30",30.0393,30.2618,29.9819,30.2223,367600.0],["2019-05-01",30.2259,30.373,30.1075,30.147,499200.0],["2019-05-02",30.1434,30.2116,30.0106,30.0357,820200.0],["2019-05-03",30.1111,30.2726,30.1111,30.2044,369600.0],["2019-05-06",29.7451,30.1577,29.6625,30.0967,673800.0],["2019-05-07",29.9029,29.9711,29.7235,29.824,1081000.0],["2019-05-08",29.7953,29.9747,29.7343,29.7702,773000.0],["2019-05-09",29.6482,29.7738,29.4974,29.6482,694000.0],["2019-05-10",29.6123,29.7056,29.3826,29.6338,787800.0],["2019-05-13",29.3467,29.3862,29.0596,29.1278,674200.0],["2019-05-14",29.1565,29.379,29.0489,29.2534,676000.0],["2019-05-15",29.0632,29.397,29.0632,29.3754,513800.0],["2019-05-16",29.5405,29.684,29.458,29.4831,485800.0],["2019-05-17",29.196,29.5154,29.196,29.4903,466800.0],["2019-05-20",29.4831,29.7666,29.44,29.6805,421200.0],["2019-05-21",29.8563,30.1506,29.7953,29.9819,878800.0],["2019-05-22",29.7056,29.7056,28.6326,28.6362,1637000.0],["2019-05-23",28.4352,28.5034,27.4161,27.6386,1736000.0],["2019-05-24",27.8467,28.0979,27.4987,27.9329,1110000.0],["2019-05-28",27.9042,27.9221,27.5453,27.5525,925000.0],["2019-05-29",27.4305,27.5525,27.2833,27.391,846400.0],["2019-05-30",27.4305,27.574,27.19,27.2762,939200.0],["2019-05-31",27.0537,27.2044,26.6805,27.1936,1033000.0],["2019-06-03",27.2618,27.7319,27.2152,27.5202,1315600.0],["2019-06-04",27.8216,28.1374,27.6709,28.0908,1095200.0],["2019-06-05",28.0908,28.1948,27.6996,27.7463,1102600.0],["2019-06-06",27.775,27.8431,27.6063,27.7498,1017200.0],["2019-06-07",27.9257,28.1051,27.9006,27.9436,2919800.0],["2019-06-10",28.1625,28.2594,28.0692,28.0836,564800.0],["2019-06-11",28.0872,28.2199,27.9185,27.9759,754800.0],["2019-06-12",27.9759,27.9759,27.5991,27.6171,676800.0],["2019-06-13",27.6027,27.8073,27.6027,27.6888,443000.0],["2019-06-14",27.6565,27.7965,27.5345,27.7032,410200.0],["2019-06-17",27.6637,27.8826,27.6601,27.696,395800.0],["2019-06-18",27.7211,28.0549,27.7211,27.9975,537600.0],["2019-06-19",28.0549,28.2271,28.0297,28.1912,2572400.0],["2019-06-20",28.5465,28.5967,28.3132,28.586,1951800.0],["2019-06-21",28.5788,28.6972,28.4963,28.5393,754400.0],["2019-06-24",28.5716,28.708,28.5716,28.6254,582400.0],["2019-06-25",28.6685,28.7116,28.4137,28.4245,597800.0],["2019-06-26",28.5357,28.6147,28.4388,28.4676,827800.0],["2019-06-27",28.4628,28.5392,28.2809,28.3173,716600.0],["2019-06-28",28.4665,28.6119,28.4228,28.5756,580400.0],["2019-07-01",28.7538,28.852,28.652,28.7065,255800.0],["2019-07-02",28.7174,28.9611,28.6702,28.9066,854200.0],["2019-07-03",28.9575,29.0812,28.9357,28.9975,354600.0],["2019-07-05",29.0375,29.0812,28.8884,29.0703,1530600.0],["2019-07-08",28.943,29.023,28.7611,28.8411,435000.0],["2019-07-09",28.892,28.892,28.5465,28.6301,864400.0],["2019-07-10",28.6992,28.9284,28.6847,28.7356,624400.0],["2019-07-11",28.8229,28.8557,28.6665,28.8484,510800.0],["2019-07-12",28.8957,28.8957,28.7247,28.7866,409000.0],["2019-07-15",28.8266,28.8338,28.641,28.6847,480800.0],["2019-07-16",28.6702,28.7756,28.4374,28.4519,611200.0],["2019-07-17",28.4665,28.5247,28.3646,28.3719,498000.0],["2019-07-18",28.2991,28.5792,28.2191,28.5647,585400.0],["2019-07-19",28.5537,28.7174,28.5319,28.5974,465600.0],["2019-07-22",28.5574,28.6192,28.3501,28.5137,1135600.0],["2019-07-23",28.5465,28.6556,28.4446,28.5356,506800.0],["2019-07-24",28.481,28.772,28.4774,28.7284,439600.0],["2019-07-25",28.7575,28.8411,28.5901,28.6774,566800.0],["2019-07-26",28.732,28.732,28.5538,28.6192,340400.0],["2019-07-29",28.6301,28.7211,28.561,28.6229,343400.0],["2019-07-30",28.521,28.5974,28.2991,28.5974,380200.0],["2019-07-31",28.5901,28.8011,28.3937,28.6156,525200.0],["2019-08-01",28.5356,28.601,28.15,28.1973,730000.0],["2019-08-02",28.1136,28.2046,27.7644,28.0191,1283000.0],["2019-08-05",27.6953,27.7753,27.488,27.5935,608400.0],["2019-08-06",27.7317,27.8008,26.9824,27.3352,1109200.0],["2019-08-07",26.9969,27.5862,26.7678,27.4625,572600.0],["2019-08-08",27.6699,28.0663,27.5862,27.8881,391800.0],["2019-08-09",27.9027,28.0336,27.6153,27.7899,434400.0],["2019-08-12",27.608,27.6189,27.2443,27.2588,678400.0],["2019-08-13",27.2079,27.819,27.1606,27.6408,704400.0],["2019-08-14",27.2661,27.2952,26.9242,27.0697,840800.0],["2019-08-15",27.0078,27.0733,26.6259,26.8151,769000.0],["2019-08-16",27.0078,27.6444,26.8951,27.1533,715600.0],["2019-08-19",27.3534,27.3934,27.197,27.2661,642400.0],["2019-08-20",27.2225,27.2297,26.9715,26.9751,718400.0],["2019-08-21",27.1133,27.2079,26.9642,27.1788,1309600.0],["2019-08-22",27.6553,28.2118,27.5535,27.8044,1635400.0],["2019-08-23",27.7753,27.7753,27.2916,27.368,836200.0],["2019-08-26",27.568,27.739,27.4771,27.6917,1394200.0],["2019-08-27",27.7317,27.8699,27.2843,27.448,1947400.0],["2019-08-28",27.368,28.0336,27.3134,27.9427,1947800.0],["2019-08-29",28.0845,28.321,28.0554,28.1573,1847200.0],["2019-08-30",28.3719,28.3901,27.9863,28.1609,645800.0],["2019-09-03",27.8808,28.0809,27.7099,28.0081,2502000.0],["2019-09-04",28.1755,28.2882,28.0118,28.0481,2021200.0],["2019-09-05",28.2337,28.4737,28.2337,28.401,1005200.0],["2019-09-06",28.4337,28.6665,28.4337,28.5683,652000.0],["2019-09-09",28.7247,28.9939,28.6738,28.9139,810200.0],["2019-09-10",28.932,29.2631,28.9175,29.1721,771400.0],["2019-09-11",29.2776,29.6268,29.223,29.514,975400.0],["2019-09-12",29.4195,29.8268,29.3067,29.5904,695200.0],["2019-09-13",29.765,29.9651,29.6777,29.8196,1600400.0],["2019-09-16",29.7432,30.1433,29.7396,30.0124,5888400.0],["2019-09-17",29.936,30.0887,29.7614,30.0524,1141000.0],["2019-09-18",29.9069,30.1942,29.9069,30.0887,1967400.0],["2019-09-19",30.1615,30.6635,30.1615,30.4889,2824800.0],["2019-09-20",30.5543,30.6635,30.4052,30.4379,833000.0],["2019-09-23",30.3725,30.4488,30.2415,30.3616,1343000.0],["2019-09-24",30.3725,30.518,30.0597,30.1142,956600.0],["2019-09-25",30.0305,30.4598,29.9832,30.3397,995400.0],["2019-09-26",30.3711,30.4521,30.1131,30.2052,1069600.0],["2019-09-27",30.3121,30.5553,30.2789,30.4263,1086400.0],["2019-09-30",30.4484,30.5295,30.3563,30.4263,632200.0],["2019-10-01",30.4779,30.5295,30.1241,30.2531,941000.0],["2019-10-02",29.962,30.0836,29.4571,29.6266,1333200.0],["2019-10-03",29.4608,29.5676,29.2212,29.5087,1209200.0],["2019-10-04",29.5787,29.774,29.4681,29.763,2532400.0],["2019-10-07",29.7151,29.9915,29.7151,29.9214,573200.0],["2019-10-08",29.6671,29.8735,29.575,29.6745,716200.0],["2019-10-09",29.7224,30.0283,29.6782,30.0025,709200.0],["2019-10-10",30.0615,30.301,30.0504,30.1389,749800.0],["2019-10-11",30.5516,30.8428,30.4116,30.6696,858600.0],["2019-10-14",30.7175,30.7175,30.618,30.6769,255600.0],["2019-10-15",30.7322,30.9349,30.6696,30.7506,791000.0],["2019-10-16",30.7654,30.9902,30.7212,30.957,661800.0],["2019-10-17",31.0934,31.1413,30.9017,30.9828,583400.0],["2019-10-18",30.9865,31.2187,30.9607,31.1597,523400.0],["2019-10-21",31.2629,31.403,31.2039,31.3366,1730200.0],["2019-10-22",31.3514,31.4951,31.2629,31.3477,515000.0],["2019-10-23",31.3845,31.5798,31.2998,31.5319,743800.0],["2019-10-24",31.5872,31.6536,31.2555,31.4988,709800.0],["2019-10-25",31.4324,31.6646,31.3956,31.602,491200.0],["2019-10-28",31.6941,31.7604,31.5983,31.6794,1025200.0],["2019-10-29",31.6462,31.8157,31.6278,31.7162,445400.0],["2019-10-30",31.6499,31.7162,31.4914,31.6904,450400.0],["2019-10-31",31.6536,31.6794,31.2961,31.4214,680000.0],["2019-11-01",31.4877,31.6794,31.4361,31.672,636400.0],["2019-11-04",31.7457,31.9226,31.7457,31.801,2464200.0],["2019-11-05",31.93,32.0589,31.9189,31.9889,538200.0],["2019-11-06",31.9816,32.129,31.9226,32.0847,1717400.0],["2019-11-07",32.1879,32.2911,32.1105,32.14,838800.0],["2019-11-08",32.0073,32.1068,31.9631,32.0368,523000.0],["2019-11-11",31.9115,31.9631,31.871,31.9152,1925200.0],["2019-11-12",31.8415,31.9484,31.7899,31.8857,634800.0],["2019-11-13",31.7604,31.8489,31.6794,31.7899,1690000.0],["2019-11-14",31.7715,31.8562,31.7236,31.8562,457800.0],["2019-11-15",31.8673,32.1732,31.7973,32.1326,807600.0],["2019-11-18",32.1069,32.2358,32.0663,32.1879,517600.0],["2019-11-19",32.1916,32.2137,31.9447,31.9668,524000.0],["2019-11-20",31.7862,31.9078,31.6794,31.7346,638400.0],["2019-11-21",31.8341,31.9152,31.6904,31.9115,1411000.0],["2019-11-22",32.0442,32.0442,31.7752,32.0073,545000.0],["2019-11-25",32.0258,32.0774,31.8931,31.9705,426200.0],["2019-11-26",31.8968,32.0368,31.7531,32.011,629600.0],["2019-11-27",32.0737,32.1695,31.9889,32.0626,568800.0],["2019-11-29",32.0626,32.1032,31.9705,32.0258,682600.0],["2019-12-02",32.0147,32.0811,31.871,31.9226,607600.0],["2019-12-03",31.7457,31.7604,31.5061,31.6757,746200.0],["2019-12-04",31.6941,32.0847,31.6867,32.0553,691200.0],["2019-12-05",31.0012,31.0934,30.2826,30.4448,2716800.0],["2019-12-06",30.5774,30.7101,30.4558,30.5516,1194600.0],["2019-12-09",30.5222,30.559,30.3195,30.4853,3282800.0],["2019-12-10",30.4227,30.5185,30.231,30.3526,692200.0],["2019-12-11",30.3121,30.4411,30.2826,30.4263,729800.0],["2019-12-12",30.4595,30.7138,30.3968,30.6732,903800.0],["2019-12-13",30.7691,30.9017,30.5516,30.5553,2115400.0],["2019-12-16",30.8317,30.9865,30.7801,30.7912,746000.0],["2019-12-17",30.6769,30.9165,30.6069,30.8759,778000.0],["2019-12-18",30.9091,30.9865,30.758,30.8354,735600.0],["2019-12-19",30.7506,30.9791,30.7506,30.9386,570200.0],["2019-12-20",30.9718,31.1376,30.8686,31.1229,966600.0],["2019-12-23",31.145,31.1745,30.8354,30.9017,687200.0],["2019-12-24",31.3106,31.3106,31.1015,31.2509,574800.0],["2019-12-26",30.9111,30.982,30.6684,30.9522,477200.0],["2019-12-27",30.997,31.0492,30.8588,30.8961,619800.0],["2019-12-30",30.9186,31.0268,30.8065,30.941,706000.0],["2019-12-31",30.9634,31.1501,30.9484,31.0679,573000.0],["2020-01-02",31.1575,31.1575,30.9783,31.109,638400.0],["2020-01-03",30.9746,31.0268,30.8065,31.0044,469600.0],["2020-01-06",30.8961,31.0567,30.8439,30.982,1492600.0],["2020-01-07",30.8849,31.0156,30.7953,30.8177,624800.0],["2020-01-08",30.8625,31.0493,30.8177,30.926,726200.0],["2020-01-09",30.997,31.1053,30.7729,30.8177,782600.0],["2020-01-10",30.8177,30.9484,30.743,30.8177,522600.0],["2020-01-13",30.8439,30.9335,30.6908,30.9335,824400.0],["2020-01-14",30.9297,30.9671,30.743,30.7617,785600.0],["2020-01-15",30.6908,31.0007,30.687,30.9447,615800.0],["2020-01-16",31.0306,31.1165,31.0119,31.1127,1227800.0],["2020-01-17",31.1239,31.2135,31.0119,31.0866,449800.0],["2020-01-21",31.0754,31.1874,30.8588,30.8663,725000.0],["2020-01-22",30.9372,31.0194,30.8625,30.8887,518800.0],["2020-01-23",30.8065,30.9895,30.6422,30.9858,653800.0],["2020-01-24",30.9746,31.0492,30.8289,30.941,908000.0],["2020-01-27",30.6236,30.8252,30.519,30.7654,672400.0],["2020-01-28",30.8364,31.0492,30.7654,31.0343,584600.0],["2020-01-29",31.0679,31.1575,30.8663,30.8961,649400.0],["2020-01-30",30.7692,30.9186,30.6385,30.8887,718400.0],["2020-01-31",30.6572,30.7057,30.3286,30.4219,947200.0],["2020-02-03",30.4443,30.6497,30.2651,30.2651,476800.0],["2020-02-04",30.6161,30.7132,30.4331,30.448,720600.0],["2020-02-05",30.631,30.7766,30.575,30.6982,624600.0],["2020-02-06",30.8028,30.9746,30.7804,30.9111,1389600.0],["2020-02-07",30.87,30.9522,30.7617,30.8924,404000.0],["2020-02-10",30.7393,30.9372,30.7393,30.8737,416600.0],["2020-02-11",31.0231,31.1389,30.982,31.0828,516600.0],["2020-02-12",31.2061,31.2584,31.0866,31.1501,434400.0],["2020-02-13",31.0119,31.1949,31.0119,31.1538,410800.0],["2020-02-14",31.1202,31.2733,30.9858,31.0268,408400.0],["2020-02-18",30.8999,30.8999,30.6123,30.7393,1352400.0],["2020-02-19",30.8177,30.9335,30.7543,30.7916,533000.0],["2020-02-20",30.743,30.9185,30.6572,30.7654,891000.0],["2020-02-21",30.7318,30.87,30.6758,30.8327,555600.0],["2020-02-24",30.3286,30.4817,30.1456,30.1979,1216200.0],["2020-02-25",30.2053,30.28,29.5519,29.6788,1478600.0],["2020-02-26",29.8319,30.3173,29.7311,29.9962,1536200.0],["2020-02-27",29.5967,29.7983,28.9581,28.988,1966800.0],["2020-02-28",28.4764,28.6445,28.0097,28.4055,2256600.0],["2020-03-02",28.3719,29.0403,28.2225,28.9656,1670400.0],["2020-03-03",28.9992,29.2046,28.3495,28.3831,1624600.0],["2020-03-04",28.6071,28.9357,28.3532,28.9245,1012800.0],["2020-03-05",28.3756,28.6109,28.0097,28.2262,1459400.0],["2020-03-06",27.7184,27.8678,27.4421,27.5578,1902600.0],["2020-03-09",25.9522,26.0082,23.2823,23.3047,2364000.0],["2020-03-10",24.761,24.761,23.1852,24.0104,2112000.0],["2020-03-11",23.7042,23.9395,23.2038,23.2188,2130000.0],["2020-03-12",21.9417,21.9417,18.8947,19.4996,2896000.0],["2020-03-13",20.5564,22.7856,20.4406,22.7856,2961600.0],["2020-03-16",19.4548,21.699,19.4548,20.6497,2149400.0],["2020-03-17",20.7991,20.8924,19.634,19.8207,2072800.0],["2020-03-18",18.9694,19.4212,17.935,18.9283,3043800.0],["2020-03-19",18.6632,19.2942,18.1777,18.581,3024400.0],["2020-03-20",19.2009,20.3808,18.3868,19.0478,2816000.0],["2020-03-23",18.6818,18.9357,17.345,17.3749,3405200.0],["2020-03-24",18.4204,19.395,18.2972,19.3166,2289000.0],["2020-03-25",20.0074,22.1695,19.6564,21.3891,3335200.0],["2020-03-26",21.6092,22.9059,21.4533,22.1416,2691200.0],["2020-03-27",21.2024,21.7537,20.7271,21.0731,1967200.0],["2020-03-30",20.9362,21.2176,20.2518,21.2062,1687200.0],["2020-03-31",20.9514,22.1606,20.9514,22.0427,1787600.0],["2020-04-01",21.0883,21.305,20.7537,20.8715,3109600.0],["2020-04-02",20.7575,21.6701,20.7575,21.1681,1558200.0],["2020-04-03",21.2214,21.4229,20.5255,20.7765,1563200.0],["2020-04-06",21.4001,22.0655,21.2708,22.0009,1876000.0],["2020-04-07",23.4002,23.5333,22.4077,22.6055,2071000.0],["2020-04-08",22.75,23.1758,22.248,23.0694,1924600.0],["2020-04-09",23.4268,23.8603,23.0237,23.4306,1523400.0],["2020-04-13",23.4914,23.5941,22.8526,23.1302,1146600.0],["2020-04-14",23.385,23.518,22.7652,22.9819,1655000.0],["2020-04-15",22.248,22.2937,21.6815,21.7917,2088000.0],["2020-04-16",21.7575,22.0579,21.0236,21.0275,2039600.0],["2020-04-17",21.8031,22.0503,21.6016,21.9286,1821800.0],["2020-04-20",21.4952,22.2024,21.0845,21.7423,1763400.0],["2020-04-21",21.2708,21.4875,20.8792,20.9248,1816400.0],["2020-04-22",21.305,21.4723,21.0883,21.1605,1439800.0],["2020-04-23",21.286,21.5332,21.0807,21.0921,1204400.0],["2020-04-24",21.1757,21.3545,20.9552,21.286,1159200.0],["2020-04-27",21.4952,22.2062,21.286,22.1568,1158200.0],["2020-04-28",22.7994,22.8602,22.3545,22.4534,1175600.0],["2020-04-29",23.1074,23.4838,22.9857,23.3697,1412800.0],["2020-04-30",23.0846,23.1796,22.5408,22.5903,1133400.0],["2020-05-01",22.1606,22.1606,21.6472,21.9552,1070800.0],["2020-05-04",21.8031,22.0731,21.4647,22.0313,1449000.0],["2020-05-05",22.4572,22.7043,22.1035,22.1758,1342000.0],["2020-05-06",22.2708,22.4458,21.921,22.134,1116200.0],["2020-05-07",22.3583,22.6511,22.1758,22.2252,930200.0],["2020-05-08",22.499,22.7576,22.4229,22.7157,844600.0],["2020-05-11",22.4001,22.7728,22.3507,22.6359,1018000.0],["2020-05-12",22.7842,22.8868,22.2746,22.2899,1013200.0],["2020-05-13",22.2823,22.3431,21.556,21.651,1667200.0],["2020-05-14",21.3316,21.8602,20.8906,21.632,2077200.0],["2020-05-15",21.4229,21.556,21.191,21.3697,995600.0],["2020-05-18",22.1454,23.1872,22.0693,23.0351,1051800.0],["2020-05-19",22.7538,22.8146,22.2404,22.3469,1589000.0],["2020-05-20",22.6321,22.8032,22.518,22.6435,858200.0],["2020-05-21",22.537,22.7271,22.1986,22.4952,930800.0],["2020-05-22",22.5104,22.5104,22.0427,22.4001,965000.0],["2020-05-26",23.1226,24.3051,23.0427,24.2063,1643800.0],["2020-05-27",24.6398,25.2596,24.3546,25.2558,1728200.0],["2020-05-28",25.3394,25.4078,24.6892,24.8109,1706000.0],["2020-05-29",24.6093,24.8033,24.1949,24.309,1408600.0],["2020-06-01",24.4687,25.56,24.4648,25.4649,1019200.0],["2020-06-02",25.8071,26.2976,25.6968,26.0124,1278000.0],["2020-06-03",26.503,27.1494,26.3394,26.8528,1291600.0],["2020-06-04",26.8528,27.1342,26.4801,26.9364,1021600.0],["2020-06-05",27.9479,28.2863,27.5144,27.7007,1309200.0],["2020-06-08",28.1988,28.3547,27.7654,28.1418,922600.0],["2020-06-09",27.5904,28.2787,27.2444,28.0087,771200.0],["2020-06-10",27.8946,28.0277,27.3205,27.4345,1113600.0],["2020-06-11",26.1721,26.617,25.5866,25.7881,1623800.0],["2020-06-12",26.5106,26.8033,26.0619,26.3014,1119400.0],["2020-06-15",25.636,26.6703,25.579,26.2178,1104800.0],["2020-06-16",27.0429,27.0809,26.0543,26.5904,1049000.0],["2020-06-17",26.6665,26.7121,26.1874,26.3356,901400.0],["2020-06-18",26.0505,26.4687,26.0277,26.2064,727200.0],["2020-06-19",26.56,26.56,26.1037,26.1303,977000.0],["2020-06-22",26.1797,26.4231,25.982,26.309,800600.0],["2020-06-23",26.617,26.7159,26.3433,26.4269,4157000.0],["2020-06-24",26.1645,26.2444,25.712,25.8375,1449800.0],["2020-06-25",25.6816,26.0315,25.5447,25.9136,2720200.0],["2020-06-26",25.7401,25.8097,25.1954,25.4002,1479200.0],["2020-06-29",25.489,25.686,25.319,25.5083,1134200.0],["2020-06-30",25.2881,25.9835,25.2688,25.8715,771400.0],["2020-07-01",26.0299,26.0724,25.4967,25.5586,380400.0],["2020-07-02",26.0994,26.3389,25.7749,25.9178,883000.0],["2020-07-06",26.3389,26.4973,26.1651,26.2694,799800.0],["2020-07-07",26.0762,26.1805,25.8908,25.9178,778400.0],["2020-07-08",25.999,26.1651,25.7324,26.138,740400.0],["2020-07-09",26.0067,26.1342,25.5083,25.6242,773600.0],["2020-07-10",25.6242,26.0646,25.6242,26.0221,702800.0],["2020-07-13",26.3466,26.4316,26.0337,26.1573,1017400.0],["2020-07-14",26.0878,26.3775,25.914,26.3505,736600.0],["2020-07-15",26.5514,27.0034,26.5514,26.8102,1107200.0],["2020-07-16",26.5939,27.0227,26.5784,26.7948,690400.0],["2020-07-17",26.7909,26.8179,26.5823,26.6441,525800.0],["2020-07-20",26.6055,26.7368,26.4239,26.6093,500800.0],["2020-07-21",26.8218,27.1849,26.8218,27.0497,586000.0],["2020-07-22",27.0227,27.0922,26.8643,27.0188,449600.0],["2020-07-23",26.8682,27.127,26.8102,27.0111,451000.0],["2020-07-24",27.0265,27.0265,26.7832,26.872,694600.0],["2020-07-27",26.8141,26.9454,26.5321,26.9107,476400.0],["2020-07-28",26.8566,26.872,26.5977,26.76,582400.0],["2020-07-29",26.7948,27.0922,26.6596,26.9956,830200.0],["2020-07-30",26.5707,26.8836,26.2539,26.8797,497600.0],["2020-07-31",26.8257,26.872,26.5089,26.7909,554200.0],["2020-08-03",26.76,26.9841,26.6982,26.8488,231800.0],["2020-08-04",26.7523,27.0845,26.702,26.8102,545800.0],["2020-08-05",26.9222,27.2622,26.9222,27.1888,381600.0],["2020-08-06",27.2313,27.3626,27.1424,27.1888,588400.0],["2020-08-07",27.0729,27.409,26.93,27.3588,524600.0],["2020-08-10",27.4669,27.7721,27.382,27.7412,525000.0],["2020-08-11",28.17,28.3632,28.0117,28.0928,702400.0],["2020-08-12",28.4752,28.6298,28.3825,28.483,638400.0],["2020-08-13",28.3941,28.5873,28.2821,28.3516,399200.0],["2020-08-14",28.1855,28.5448,28.1198,28.3362,407800.0],["2020-08-17",28.2975,28.5254,28.2975,28.5139,526600.0],["2020-08-18",28.5332,28.6027,28.2975,28.3284,508000.0],["2020-08-19",28.4868,28.7843,28.4211,28.6336,578000.0],["2020-08-20",28.3362,28.6993,28.313,28.6413,495000.0],["2020-08-21",28.4211,28.707,28.3786,28.6993,474200.0],["2020-08-24",28.8924,29.132,28.8615,28.9465,617600.0],["2020-08-25",29.1436,29.1976,28.8809,29.159,668800.0],["2020-08-26",29.159,29.9857,29.1513,29.9664,1273400.0],["2020-08-27",30.2136,30.8665,30.2136,30.6231,1289000.0],["2020-08-28",30.9051,30.9708,30.5343,30.7004,778800.0],["2020-08-31",30.7236,30.797,30.43,30.654,1232400.0],["2020-09-01",30.5343,30.8472,30.4029,30.7506,1177400.0],["2020-09-02",30.7506,30.9631,30.6965,30.8202,982600.0],["2020-09-03",30.8704,31.0906,30.4841,30.7313,926000.0],["2020-09-04",30.9515,30.994,30.3759,30.824,718200.0],["2020-09-08",30.2793,30.3334,29.9934,30.2252,648600.0],["2020-09-09",30.3566,30.8356,30.3373,30.515,626800.0],["2020-09-10",30.5922,30.6115,29.7307,29.9509,900000.0],["2020-09-11",30.0707,30.2059,29.9123,30.063,849200.0],["2020-09-14",30.2175,30.3102,30.0359,30.1016,705200.0],["2020-09-15",30.1905,30.4068,30.0359,30.0707,522000.0],["2020-09-16",30.0939,30.2909,29.9587,30.005,606200.0],["2020-09-17",29.6651,30.1441,29.5724,30.1441,612200.0],["2020-09-18",29.9896,30.0359,29.8157,29.8351,671400.0],["2020-09-21",29.329,29.5801,28.8924,29.5492,1198800.0],["2020-09-22",29.5955,29.893,29.4874,29.5801,1021200.0],["2020-09-23",29.6264,29.9664,29.1745,29.2942,1110400.0],["2020-09-24",29.1667,29.6264,28.9774,29.3715,3534400.0],["2020-09-25",29.2276,29.2472,28.9062,29.212,805200.0],["2020-09-28",29.6117,29.9802,29.5294,29.647,980000.0],["2020-09-29",29.5686,29.5961,29.0238,29.2198,860400.0],["2020-09-30",29.3021,29.6353,29.2316,29.2864,714800.0],["2020-10-01",29.3844,29.4393,29.1571,29.2982,491600.0],["2020-10-02",28.8592,29.455,28.7847,29.3178,792800.0],["2020-10-05",29.6431,29.9998,29.4354,29.8861,448000.0],["2020-10-06",30.1174,30.3212,29.8234,29.9292,872400.0],["2020-10-07",30.1801,30.3643,30.1409,30.1566,488600.0],["2020-10-08",30.2506,30.5054,30.2506,30.4427,607000.0],["2020-10-09",30.4936,30.6073,30.278,30.3251,761600.0],["2020-10-12",30.3251,30.5524,30.2467,30.5328,288800.0],["2020-10-13",30.3643,30.376,29.8939,30.0037,481600.0],["2020-10-14",30.0468,30.1761,29.8704,29.9096,383600.0],["2020-10-15",29.5569,29.9606,29.4824,29.8312,412800.0],["2020-10-16",29.8234,30.1761,29.7881,30.0272,518000.0],["2020-10-19",30.1918,30.1918,29.698,29.7685,408200.0],["2020-10-20",29.9096,30.1565,29.7999,29.9841,406400.0],["2020-10-21",29.9802,30.2114,29.9096,30.0978,469800.0],["2020-10-22",30.0978,30.4388,30.0938,30.282,476600.0],["2020-10-23",30.4584,30.6112,30.3917,30.5838,359800.0],["2020-10-26",30.2977,30.3643,29.7411,30.0154,545200.0],["2020-10-27",29.9567,29.9567,29.5098,29.6431,488400.0],["2020-10-28",29.1296,29.2198,28.5535,28.6162,876600.0],["2020-10-29",28.5613,29.1532,28.2478,29.0199,598000.0],["2020-10-30",29.016,29.2825,28.8474,29.2472,728800.0],["2020-11-02",29.4746,29.7136,29.2472,29.6588,465800.0],["2020-11-03",30.0782,30.572,30.0703,30.3956,655200.0],["2020-11-04",30.231,30.7798,29.9135,30.5446,532000.0],["2020-11-05",30.8346,30.9836,30.5603,30.5995,531400.0],["2020-11-06",30.7758,30.7915,30.3447,30.4387,430400.0],["2020-11-09",31.5911,31.8223,30.7366,30.768,1028000.0],["2020-11-10",30.9405,31.8106,30.9405,31.7087,1083600.0],["2020-11-11",31.8811,31.9909,31.7165,31.9478,570400.0],["2020-11-12",31.5754,31.7361,31.4186,31.6263,419400.0],["2020-11-13",31.7126,31.8733,31.6146,31.7322,718000.0],["2020-11-16",32.1398,32.3358,32.0928,32.2731,628600.0],["2020-11-17",32.034,32.6885,32.0026,32.5827,626000.0],["2020-11-18",32.7513,33.0217,32.6258,32.7748,568400.0],["2020-11-19",32.6533,32.8453,32.5318,32.8453,471800.0],["2020-11-20",32.8767,32.9276,32.5827,32.9198,451400.0],["2020-11-23",33.0256,33.2921,32.7826,32.7983,702000.0],["2020-11-24",33.0609,33.5312,33.057,33.4803,823600.0],["2020-11-25",33.3509,33.6331,33.1158,33.6135,688400.0],["2020-11-27",33.6057,33.786,33.3745,33.4842,278600.0],["2020-11-30",33.4528,33.5351,32.9903,33.0021,762200.0],["2020-12-01",33.3744,33.6057,33.3157,33.3823,617600.0],["2020-12-02",33.398,33.4372,33.2137,33.3549,548600.0],["2020-12-03",33.394,33.7154,33.3823,33.5979,624400.0],["2020-12-04",33.7821,34.0329,33.7272,33.9937,551200.0],["2020-12-07",33.8879,34.2563,33.6371,34.2289,715000.0],["2020-12-08",34.1584,34.2524,34.0564,34.1309,456200.0],["2020-12-09",34.3151,34.4445,34.0878,34.1779,551000.0],["2020-12-10",34.1231,34.5503,34.1231,34.3857,435200.0],["2020-12-11",34.2015,34.2838,34.0251,34.2211,311600.0],["2020-12-14",34.4954,34.5189,33.9506,34.029,948600.0],["2020-12-15",34.0682,34.3974,34.0682,34.2407,362400.0],["2020-12-16",34.2211,34.3151,33.9389,34.2524,467000.0],["2020-12-17",34.2916,34.4406,34.1584,34.323,406600.0],["2020-12-18",34.2955,34.3778,34.0878,34.319,684200.0],["2020-12-21",33.9036,34.1897,33.7154,34.08,596800.0],["2020-12-22",34.0917,34.0917,33.7546,33.8213,573600.0],["2020-12-23",33.9741,34.2955,33.9741,34.2093,3294200.0],["2020-12-24",34.7279,34.7279,34.303,34.6723,438800.0],["2020-12-28",34.3308,34.5651,33.8662,33.9933,444800.0],["2020-12-29",34.3348,34.5095,33.9456,33.9615,450800.0],["2020-12-30",34.1521,34.2554,33.9059,33.9099,239200.0],["2020-12-31",33.9218,34.172,33.9099,33.9416,317400.0],["2021-01-04",34.0647,34.1521,33.3301,33.5644,760000.0],["2021-01-05",33.5723,34.307,33.5564,34.1839,861000.0],["2021-01-06",34.4738,34.99,34.303,34.8312,1256000.0],["2021-01-07",34.99,35.0734,34.8232,34.994,808000.0],["2021-01-08",35.0456,35.2164,34.9225,35.1449,657800.0],["2021-01-11",34.7835,35.1131,34.7001,35.0774,510400.0],["2021-01-12",35.1648,35.4348,35.1211,35.3713,509600.0],["2021-01-13",35.2998,35.6532,35.268,35.5222,838600.0],["2021-01-14",35.5103,35.9074,35.4745,35.7565,513400.0],["2021-01-15",35.5341,35.6056,35.2641,35.4586,409800.0],["2021-01-19",35.5817,35.6016,35.3276,35.403,420000.0],["2021-01-20",35.4348,35.6294,35.2879,35.3594,407800.0],["2021-01-21",35.3991,35.4705,35.0536,35.1092,363200.0],["2021-01-22",34.8074,34.8868,34.5214,34.6485,370000.0],["2021-01-25",34.3666,34.6128,34.2474,34.5532,416000.0],["2021-01-26",34.7478,34.7875,34.5254,34.6803,441600.0],["2021-01-27",34.2435,34.2633,33.898,33.9655,786400.0],["2021-01-28",33.9694,34.4976,33.8185,34.2196,2826600.0],["2021-01-29",34.2276,34.311,33.616,33.8265,754000.0],["2021-02-01",34.1601,34.1601,33.7034,33.7113,488800.0],["2021-02-02",34.1005,34.3626,33.9774,34.2514,306200.0],["2021-02-03",34.1521,34.7875,34.1362,34.7319,598000.0],["2021-02-04",34.8391,34.9861,34.7121,34.8669,657200.0],["2021-02-05",35.0377,35.1926,34.9464,35.1409,428800.0],["2021-02-08",35.1449,35.3872,35.1449,35.3038,327400.0],["2021-02-09",35.272,35.4269,35.0933,35.3474,697000.0],["2021-02-10",35.4586,35.4705,35.1926,35.3713,389800.0],["2021-02-11",35.3713,35.542,35.1886,35.3276,810200.0],["2021-02-12",35.2521,35.542,35.2243,35.4706,494400.0],["2021-02-16",35.7406,35.8399,35.5976,35.6691,713600.0],["2021-02-17",35.5897,35.7565,35.4308,35.6691,428000.0],["2021-02-18",35.542,35.8478,35.403,35.7803,492800.0],["2021-02-19",36.0106,36.2449,35.963,36.1218,763000.0],["2021-02-22",36.2171,36.4276,36.0503,36.237,664000.0],["2021-02-23",36.3363,36.9478,36.3363,36.6937,1089800.0],["2021-02-24",36.8366,37.48,36.7612,37.4482,1144400.0],["2021-02-25",37.7262,37.9605,36.8962,37.1702,3451600.0],["2021-02-26",37.055,37.4482,36.5984,36.6023,1137600.0],["2021-03-01",37.2218,37.3529,36.7096,37.1504,940600.0],["2021-03-02",37.4005,37.9446,37.2735,37.7143,1342600.0],["2021-03-03",37.9049,38.294,37.7579,38.0359,889800.0],["2021-03-04",38.0439,38.4489,37.6269,38.0081,1745200.0],["2021-03-05",38.4211,38.6118,38.0915,38.4529,1670600.0],["2021-03-08",38.4728,38.85,38.2583,38.5919,1438000.0],["2021-03-09",38.7865,38.9771,38.5125,38.7984,892400.0],["2021-03-10",39.1637,39.4338,39.0446,39.1796,968200.0],["2021-03-11",39.2392,39.4854,39.1161,39.2868,3916200.0],["2021-03-12",39.4338,39.6641,39.3146,39.6323,877200.0],["2021-03-15",39.5569,39.684,39.1359,39.4219,908000.0],["2021-03-16",39.2273,39.7316,39.2273,39.676,1252400.0],["2021-03-17",39.8269,40.1724,39.7237,40.0136,1411200.0],["2021-03-18",40.1049,40.5854,39.9778,40.1923,1560600.0],["2021-03-19",39.9858,40.3233,39.6601,40.1724,1037600.0],["2021-03-22",40.1605,40.2161,39.8627,39.9381,892400.0],["2021-03-23",39.7991,39.9659,39.4933,39.5609,1013800.0],["2021-03-24",39.5648,40.0573,39.5648,39.7554,2985600.0],["2021-03-25",39.7118,40.0096,39.7118,39.8905,1965200.0],["2021-03-26",40.2673,40.2673,39.7973,39.9821,4278000.0],["2021-03-29",39.6928,39.9138,39.4397,39.5723,2490200.0],["2021-03-30",39.5723,39.6084,39.3553,39.4638,1134400.0],["2021-03-31",39.3875,39.6647,39.1946,39.3192,988400.0],["2021-04-01",39.1987,39.6566,39.1987,39.6566,789200.0],["2021-04-05",39.9138,39.958,39.7691,39.8897,1589000.0],["2021-04-06",39.8615,39.8977,39.5602,39.6767,699400.0],["2021-04-07",39.7611,39.7691,39.4558,39.6004,638200.0],["2021-04-08",39.4719,39.6446,39.4196,39.6205,703800.0],["2021-04-09",39.6848,39.741,39.4959,39.733,659800.0],["2021-04-12",39.5522,39.9419,39.5522,39.8053,799000.0],["2021-04-13",39.6566,39.9178,39.5201,39.7691,1043800.0],["2021-04-14",39.8535,39.9941,39.6767,39.9178,1538000.0],["2021-04-15",40.0704,40.1187,39.6607,39.8053,880400.0],["2021-04-16",39.8937,40.1347,39.8937,40.0825,1788200.0],["2021-04-19",40.1709,40.3075,39.8495,39.9298,1120200.0],["2021-04-20",39.7892,39.9499,39.2589,39.3433,1708000.0],["2021-04-21",39.1987,39.9781,39.1987,39.97,591400.0],["2021-04-22",40.0102,40.2071,39.7892,40.1468,815000.0],["2021-04-23",40.2151,40.8177,40.203,40.7374,725000.0],["2021-04-26",40.8418,41.3159,40.7976,41.0909,841000.0],["2021-04-27",41.2315,41.336,41.0065,41.2074,530000.0],["2021-04-28",41.2998,41.577,41.2717,41.4967,1539000.0],["2021-04-29",41.8261,41.8864,41.6373,41.806,637600.0],["2021-04-30",41.6935,41.8622,41.577,41.7658,944000.0],["2021-05-03",42.035,42.1475,41.8582,41.9627,624400.0],["2021-05-04",41.8261,41.9788,41.7136,41.9747,882400.0],["2021-05-05",42.1234,42.3966,41.9948,42.3966,1160200.0],["2021-05-06",42.5693,43.0394,42.5091,43.0273,834400.0],["2021-05-07",42.73,43.2965,42.73,43.2563,661000.0],["2021-05-10",43.3889,43.6822,43.3849,43.4532,742600.0],["2021-05-11",43.3085,43.5737,43.0233,43.2644,1012600.0],["2021-05-12",43.409,43.5777,42.9711,42.9912,1063600.0],["2021-05-13",42.9349,43.6058,42.9189,43.5215,1061600.0],["2021-05-14",43.7465,44.0879,43.7424,43.9433,1120600.0],["2021-05-17",43.9955,44.4013,43.9192,44.3692,588800.0],["2021-05-18",44.55,44.787,44.3772,44.3893,789400.0],["2021-05-19",44.1884,44.6263,43.8911,44.341,1330000.0],["2021-05-20",44.5017,44.8633,44.2808,44.7468,757600.0],["2021-05-21",44.9155,45.2249,44.8191,45.0963,1027000.0],["2021-05-24",45.0883,45.2289,44.8352,45.2249,638800.0],["2021-05-25",45.3294,45.5825,45.1325,45.1526,1143200.0],["2021-05-26",45.1687,45.5222,44.9035,45.4057,963600.0],["2021-05-27",45.8637,47.31,45.8637,47.1292,1834400.0],["2021-05-28",47.3863,47.4988,46.7515,47.3542,1370400.0],["2021-06-01",47.4546,47.993,47.1734,47.8644,1941600.0],["2021-06-02",48.0974,48.4067,47.8403,48.3706,1186000.0],["2021-06-03",48.2942,48.471,48.1577,48.2501,890800.0],["2021-06-04",48.2902,48.4509,47.9287,48.2983,719400.0],["2021-06-07",48.4389,48.4509,48.1496,48.2782,1215400.0],["2021-06-08",48.1536,48.2902,47.9809,48.0773,1488600.0],["2021-06-09",47.9488,48.0974,47.7639,47.8764,688000.0],["2021-06-10",48.1938,48.2099,47.8764,47.9045,746200.0],["2021-06-11",47.9086,47.9367,47.6153,47.7037,562600.0],["2021-06-14",47.6796,47.8724,47.6474,47.784,1209600.0],["2021-06-15",47.8363,48.1456,47.6273,48.1376,657400.0],["2021-06-16",48.005,48.4268,48.005,48.246,894800.0],["2021-06-17",48.3505,48.3505,47.2818,47.3341,1705400.0],["2021-06-18",46.8439,46.9926,46.6632,46.7154,1875800.0],["2021-06-21",47.1292,47.6394,46.9163,47.6032,736800.0],["2021-06-22",47.6032,47.7439,47.1975,47.7157,1029000.0],["2021-06-23",47.7278,48.0813,47.7198,47.7519,676000.0],["2021-06-24",47.9447,47.9729,47.5751,47.5992,3046400.0],["2021-06-25",47.6297,47.9908,47.4673,47.4673,3662200.0],["2021-06-28",47.301,47.3212,46.3108,46.5096,3320400.0],["2021-06-29",46.4163,46.6679,45.9456,45.9659,2299800.0],["2021-06-30",45.9293,46.2174,45.9171,46.2053,1142400.0],["2021-07-01",46.323,46.7531,46.2256,46.6841,502800.0],["2021-07-02",46.5705,46.7044,46.4163,46.5989,461400.0],["2021-07-06",46.4163,46.4204,45.8279,46.0998,770800.0],["2021-07-07",45.9658,46.2134,45.7711,46.047,507600.0],["2021-07-08",45.5438,45.5884,45.0974,45.4586,824800.0],["2021-07-09",45.9699,46.3311,45.8725,46.2418,561000.0],["2021-07-12",46.0267,46.5624,45.7995,46.538,402000.0],["2021-07-13",46.4244,46.4853,46.0835,46.4488,477400.0],["2021-07-14",46.5705,46.8586,46.3148,46.5421,524400.0],["2021-07-15",46.2134,46.7206,46.2053,46.3595,541000.0],["2021-07-16",46.5502,46.5664,45.905,45.9415,512800.0],["2021-07-19",45.1339,45.1948,44.5252,44.8052,1072600.0],["2021-07-20",44.6876,45.28,44.5658,45.1299,578000.0],["2021-07-21",45.4829,46.1322,45.4829,46.0348,538000.0],["2021-07-22",46.1769,46.1769,45.7183,46.047,612400.0],["2021-07-23",46.2986,46.534,46.0957,46.2661,546200.0],["2021-07-26",46.1931,46.6638,46.116,46.6517,510200.0],["2021-07-27",46.4204,46.8708,46.2783,46.5543,491000.0],["2021-07-28",46.5624,47.1143,46.5259,46.9885,560800.0],["2021-07-29",47.2726,47.6378,47.2726,47.5242,406800.0],["2021-07-30",47.6134,47.6662,46.9804,47.1711,411800.0],["2021-08-02",47.3172,47.7879,46.6801,46.7815,342800.0],["2021-08-03",46.8302,47.1549,46.2296,46.4325,710200.0],["2021-08-04",45.8198,46.8708,45.8198,46.6314,569000.0],["2021-08-05",46.8099,47.2523,46.8099,47.1102,510600.0],["2021-08-06",47.4065,47.6337,47.2279,47.6297,1276000.0],["2021-08-09",47.6418,47.6581,47.3659,47.4268,393800.0],["2021-08-10",47.3862,47.8407,47.3699,47.7555,664800.0],["2021-08-11",47.8853,48.2303,47.8853,48.072,589600.0],["2021-08-12",47.9097,48.1937,47.8853,48.1369,378400.0],["2021-08-13",48.1694,48.4047,48.0882,48.3195,479000.0],["2021-08-16",48.1572,48.1572,47.7514,48.1572,467000.0],["2021-08-17",47.8326,47.9218,47.3294,47.5729,674600.0],["2021-08-18",47.7595,47.7717,47.4186,47.5485,569200.0],["2021-08-19",47.1224,47.1224,46.3798,46.465,895200.0],["2021-08-20",46.2418,46.7247,46.1566,46.7085,569200.0],["2021-08-23",47.1508,47.6743,47.094,47.6337,566200.0],["2021-08-24",47.6946,48.2668,47.65,48.2424,1318400.0],["2021-08-25",48.3926,48.8998,48.1207,48.7659,1230600.0],["2021-08-26",48.9485,49.1474,47.3294,47.3699,1258400.0],["2021-08-27",47.4308,47.6134,46.8911,47.1102,854000.0],["2021-08-30",47.2239,47.3131,46.8424,46.8627,962200.0],["2021-08-31",47.0331,47.2563,46.672,46.672,965800.0],["2021-09-01",46.7125,46.9033,46.3554,46.6882,566600.0],["2021-09-02",47.0128,47.1589,46.8505,47.1265,482600.0],["2021-09-03",47.2766,47.2766,46.8992,47.167,400400.0],["2021-09-07",47.0737,47.2888,46.8099,46.8221,684800.0],["2021-09-08",46.745,46.9723,46.3919,46.5705,539400.0],["2021-09-09",46.4812,47.2888,46.4812,47.021,503400.0],["2021-09-10",47.3131,47.3862,46.8262,46.8262,428000.0],["2021-09-13",47.025,47.305,46.8667,47.1305,777000.0],["2021-09-14",47.1751,47.3253,46.5543,46.5827,665600.0],["2021-09-15",46.6111,47.4186,46.5665,47.3902,805800.0],["2021-09-16",47.4187,47.5242,47.0331,47.3659,485800.0],["2021-09-17",47.3172,47.5282,46.4244,46.465,2964200.0],["2021-09-20",45.6371,45.9983,44.5618,45.3044,1546400.0],["2021-09-21",45.5682,45.9496,45.3003,45.3044,974400.0],["2021-09-22",45.6737,46.1038,45.6047,45.6899,508600.0],["2021-09-23",46.1363,46.9398,46.0551,46.7815,645600.0],["2021-09-24",46.6192,46.887,46.534,46.7694,576400.0],["2021-09-27",46.8735,47.3408,46.8694,47.2711,719200.0],["2021-09-28",47.3367,47.3367,46.0004,46.1889,1650000.0],["2021-09-29",46.1602,46.5496,45.7421,45.7503,1783800.0],["2021-09-30",45.8487,46.1356,45.4675,45.6232,2209000.0],["2021-10-01",45.8159,46.2627,45.4716,46.0864,771800.0],["2021-10-04",46.0905,46.7341,46.0905,46.4308,674000.0],["2021-10-05",46.7423,47.0128,46.5004,46.9022,560200.0],["2021-10-06",46.73,46.9309,46.2914,46.9063,551600.0],["2021-10-07",47.1399,47.5334,47.1317,47.4432,471000.0],["2021-10-08",47.6851,48.1319,47.4474,48.0458,665800.0],["2021-10-11",48.3574,48.427,47.8737,47.9105,299600.0],["2021-10-12",47.9065,48.0007,47.5088,47.8122,487400.0],["2021-10-13",47.9065,47.931,47.3039,47.6236,3032800.0],["2021-10-14",47.9966,48.468,47.9064,48.3451,2236600.0],["2021-10-15",48.6689,49.005,48.55,48.8779,755400.0],["2021-10-18",48.8083,48.964,48.6566,48.9558,563800.0],["2021-10-19",49.1895,49.2305,48.9722,48.9968,465600.0],["2021-10-20",48.964,49.5297,48.9394,49.46,613200.0],["2021-10-21",49.3903,49.7839,49.2182,49.3125,506000.0],["2021-10-22",49.5092,49.7387,49.3083,49.6978,705000.0],["2021-10-25",49.8371,49.8945,49.46,49.8412,581200.0],["2021-10-26",50.0052,50.0995,49.7551,49.956,733600.0],["2021-10-27",49.8043,50.3003,49.6609,49.7551,811200.0],["2021-10-28",49.9929,50.202,49.7019,50.0134,558000.0],["2021-10-29",49.9068,49.9765,49.6076,49.706,623000.0],["2021-11-01",50.0421,50.0544,49.5666,50.0175,397600.0],["2021-11-02",49.9765,50.2143,49.7716,50.038,321400.0],["2021-11-03",49.9355,50.4725,49.8617,50.3741,470600.0],["2021-11-04",50.3126,50.4356,49.2018,49.3042,2210000.0],["2021-11-05",49.5666,49.792,48.7796,48.9845,2509400.0],["2021-11-08",49.0788,49.3575,48.4721,48.5992,2406200.0],["2021-11-09",48.4516,48.9476,48.4352,48.8943,673400.0],["2021-11-10",48.9435,49.2141,48.7919,48.8943,510400.0],["2021-11-11",48.6812,48.882,48.591,48.6976,370600.0],["2021-11-12",48.6689,49.0501,48.55,49.0296,397000.0],["2021-11-15",49.21,49.3289,48.8411,48.8943,4967200.0],["2021-11-16",48.8328,48.8902,48.5951,48.6156,552600.0],["2021-11-17",48.5295,48.632,48.2508,48.4844,544800.0],["2021-11-18",48.4639,48.4639,48.0991,48.2959,485200.0],["2021-11-19",48.1278,48.1278,47.2916,47.5949,1285000.0],["2021-11-22",47.9556,48.2754,47.6728,47.9679,684000.0],["2021-11-23",48.2795,48.3532,47.8736,48.2303,622600.0],["2021-11-24",48.0376,48.3696,48.0376,48.2221,406400.0],["2021-11-26",47.2014,47.2096,46.8776,47.0046,717800.0],["2021-11-29",47.3859,47.5375,46.7587,46.7915,628400.0],["2021-11-30",46.5783,46.5783,45.4511,45.6929,1461400.0],["2021-12-01",46.7628,46.7628,45.1313,45.1313,1226800.0],["2021-12-02",45.0903,45.6232,42.2087,43.9221,2325800.0],["2021-12-03",44.5247,44.8854,44.3402,44.7501,1389600.0],["2021-12-06",45.1436,45.7503,45.0535,45.3855,845000.0],["2021-12-07",45.9102,46.1561,45.7462,46.0291,960400.0],["2021-12-08",46.1479,46.3693,45.8856,46.0782,649800.0],["2021-12-09",45.8364,46.0373,45.7052,45.7257,504600.0],["2021-12-10",45.9184,46.0618,45.5618,45.7667,540800.0],["2021-12-13",45.6068,45.615,45.0986,45.2666,767400.0],["2021-12-14",45.2379,45.7093,45.1477,45.3896,596000.0],["2021-12-15",45.3404,45.9225,45.1887,45.7708,595200.0],["2021-12-16",46.2955,46.935,46.1684,46.7587,985200.0],["2021-12-17",46.2586,47.062,46.0905,46.0987,1317800.0],["2021-12-20",45.82,45.8692,45.3732,45.8323,902200.0],["2021-12-21",46.2422,46.4799,46.234,46.3816,635800.0],["2021-12-22",46.3365,47.021,46.3365,47.0005,586000.0],["2021-12-23",47.2383,47.5457,47.2178,47.5088,610400.0],["2021-12-27",47.6523,48.2426,47.5129,48.1524,2652800.0],["2021-12-28",47.5006,47.9884,47.4187,47.4269,2365400.0],["2021-12-29",47.2219,47.5047,47.0374,47.3449,734800.0],["2021-12-30",47.4269,47.6318,47.3654,47.431,503800.0],["2021-12-31",47.4432,47.8901,47.4432,47.7794,612400.0],["2022-01-03",47.7917,48.2426,47.7917,48.0376,517400.0],["2022-01-04",48.2672,48.6484,48.0622,48.2344,953600.0],["2022-01-05",48.3082,48.882,48.3082,48.6525,1041800.0],["2022-01-06",48.8697,49.8535,48.5951,49.8535,1125600.0],["2022-01-07",49.8289,50.8701,49.7798,50.8496,1171000.0],["2022-01-10",50.9316,50.9562,50.2839,50.7103,975200.0],["2022-01-11",50.8988,52.0958,50.784,52.0794,936200.0],["2022-01-12",52.2597,52.8131,52.2597,52.7967,759200.0],["2022-01-13",53.1533,53.7559,52.9197,53.6083,1059400.0],["2022-01-14",53.2886,54.0059,53.1492,53.9404,811400.0],["2022-01-18",54.0059,54.3052,53.6083,54.0961,1004400.0],["2022-01-19",54.0346,54.1371,53.2763,53.5427,1258800.0],["2022-01-20",53.3788,53.9445,52.9484,52.9935,998800.0],["2022-01-21",52.4278,52.6409,51.8744,52.108,1035400.0],["2022-01-24",51.3169,51.4768,50.3413,51.3046,1370600.0],["2022-01-25",51.0915,52.1285,50.5135,51.8416,1085000.0],["2022-01-26",52.3335,52.932,51.8088,52.108,973800.0],["2022-01-27",52.518,52.5754,51.0874,51.2513,970600.0],["2022-01-28",51.1816,51.2144,50.3741,51.0218,1095800.0],["2022-01-31",50.8086,51.6244,50.7143,51.4522,971200.0],["2022-02-01",51.6448,52.2433,51.3948,52.1244,1110000.0],["2022-02-02",52.4975,53.0918,52.149,52.9238,1255600.0],["2022-02-03",52.8172,52.9361,52.4729,52.6696,901000.0],["2022-02-04",52.4893,52.8869,52.3499,52.6327,620800.0],["2022-02-07",52.7926,53.3829,52.7393,53.346,685800.0],["2022-02-08",53.3911,54.0182,53.3829,53.6985,837200.0],["2022-02-09",53.8338,53.8748,53.2271,53.3624,938400.0],["2022-02-10",53.0508,53.5017,52.477,52.5958,587600.0],["2022-02-11",52.5426,53.1943,52.1531,52.4647,616000.0],["2022-02-14",52.5057,52.5057,51.7022,51.9933,665600.0],["2022-02-15",52.3007,52.4647,51.8826,52.4442,853000.0],["2022-02-16",52.3212,52.9607,52.3212,52.6655,572200.0],["2022-02-17",52.4893,52.6327,51.8416,51.8785,851800.0],["2022-02-18",51.8744,51.981,51.5383,51.5998,763400.0],["2022-02-22",51.3456,51.9072,51.2185,51.8416,1006200.0],["2022-02-23",52.104,52.4647,51.4153,51.5465,1193400.0],["2022-02-24",49.874,50.0626,48.7919,49.5338,1786200.0],["2022-02-25",51.1161,52.8623,50.8127,52.7885,2054000.0],["2022-02-28",51.8949,52.2187,51.2636,51.817,1118000.0],["2022-03-01",51.6367,51.8826,50.4356,50.5914,1371200.0],["2022-03-02",51.1079,52.2105,51.0669,52.0466,1209200.0],["2022-03-03",52.0671,52.3745,51.3907,51.7063,819600.0],["2022-03-04",50.8742,51.4686,50.5504,51.4153,1501800.0],["2022-03-07",50.7799,51.2103,49.9765,50.0175,1087400.0],["2022-03-08",50.3413,50.6857,49.1731,49.5994,1475400.0],["2022-03-09",50.5299,51.2513,50.3864,50.9767,862600.0],["2022-03-10",50.7471,51.2677,50.4971,51.1366,793200.0],["2022-03-11",51.3784,51.9113,51.071,51.1038,787400.0],["2022-03-14",51.4686,51.6653,50.6611,50.9029,828400.0],["2022-03-15",50.8988,51.1407,50.3741,51.0997,842800.0],["2022-03-16",51.5055,52.2023,51.1857,52.1736,1196200.0],["2022-03-17",51.9359,52.6901,51.9359,52.6901,831600.0],["2022-03-18",52.4442,53.2886,52.4114,53.1902,1589400.0],["2022-03-21",53.3788,53.4895,53.0508,53.3706,711600.0],["2022-03-22",53.8625,53.9486,53.2599,53.5182,2034400.0],["2022-03-23",53.1533,53.2148,51.8498,51.8867,1411200.0],["2022-03-24",52.2269,52.4483,51.8293,51.9564,2975600.0],["2022-03-25",52.0955,52.5635,51.8885,52.4475,2776400.0],["2022-03-28",52.3233,52.3233,51.4702,51.7228,1073000.0],["2022-03-29",52.1742,52.3523,51.5489,51.7808,777800.0],["2022-03-30",51.934,52.1618,51.3377,51.4785,821600.0],["2022-03-31",51.5116,51.5116,50.3314,50.3935,1054000.0],["2022-04-01",50.7082,50.8615,49.822,50.0829,618000.0],["2022-04-04",50.1036,50.5012,49.9214,50.3521,785000.0],["2022-04-05",50.4059,50.642,49.7723,49.8386,747000.0],["2022-04-06",49.7392,49.7682,48.5424,48.6998,1500400.0],["2022-04-07",48.6708,48.6708,47.7556,48.1076,1723400.0],["2022-04-08",48.0952,48.8199,48.0952,48.3312,1833000.0],["2022-04-11",48.3478,48.6791,47.8591,47.9254,1490400.0],["2022-04-12",48.0041,48.2443,47.2835,47.5486,1021200.0],["2022-04-13",47.3871,47.6645,46.828,47.6479,838200.0],["2022-04-14",47.6438,47.884,47.3788,47.474,713800.0],["2022-04-18",47.4409,47.7183,47.3415,47.5527,537400.0],["2022-04-19",47.768,47.9213,47.5403,47.9088,549000.0],["2022-04-20",48.5134,49.2547,48.4058,48.8613,857200.0],["2022-04-21",49.2216,49.5239,48.2857,48.4555,943600.0],["2022-04-22",48.0372,48.1449,46.8942,46.9439,893200.0],["2022-04-25",46.5133,46.9936,45.7761,46.8114,902600.0],["2022-04-26",46.4263,47.064,46.1737,46.3021,1027600.0],["2022-04-27",46.1074,46.3725,45.3869,45.5939,985000.0],["2022-04-28",45.7554,46.5754,45.7016,46.3683,919000.0],["2022-04-29",46.4594,46.8777,45.7016,45.7803,735200.0],["2022-05-02",45.7389,45.743,44.9438,45.6312,759400.0],["2022-05-03",45.8797,46.3476,45.7389,45.9211,839800.0],["2022-05-04",45.8714,46.6706,45.5732,46.6126,731600.0],["2022-05-05",46.3518,46.3973,44.9272,45.2171,859800.0],["2022-05-06",45.0639,45.1715,44.48,44.9479,754800.0],["2022-05-09",44.4344,44.5669,43.776,44.3392,1074000.0],["2022-05-10",44.4882,44.7947,43.5689,43.8091,1047000.0],["2022-05-11",43.7843,44.4137,43.2501,43.4364,1022600.0],["2022-05-12",43.0803,43.2004,42.3556,42.9395,913200.0],["2022-05-13",43.3329,44.0162,43.2294,43.9665,679800.0],["2022-05-16",44.1942,44.8817,43.8298,44.6994,759500.0],["2022-05-17",45.2047,45.7099,44.6498,45.5774,1236900.0],["2022-05-18",45.3289,45.3289,44.2853,44.3599,890600.0],["2022-05-19",43.9706,44.8568,43.9706,44.2936,510600.0],["2022-05-20",44.4344,44.7243,43.5813,44.2688,876400.0],["2022-05-23",45.0639,45.6685,44.8734,45.097,749500.0],["2022-05-24",45.1136,45.2212,44.3185,45.0225,939100.0],["2022-05-25",44.981,45.743,44.9065,45.3537,955600.0],["2022-05-26",45.7182,45.7182,44.3185,44.509,845400.0],["2022-05-27",44.6663,45.3538,44.6663,45.0804,1163300.0],["2022-05-31",45.5525,46.0412,45.3372,45.5691,982000.0],["2022-06-01",46.0163,46.1157,45.2295,45.7761,584700.0],["2022-06-02",45.6933,46.7783,45.536,46.7203,489900.0],["2022-06-03",46.6623,46.8114,46.0743,46.2648,718100.0],["2022-06-06",46.6706,46.9439,46.2814,46.3228,655000.0],["2022-06-07",46.0163,46.6044,45.9418,46.5712,468500.0],["2022-06-08",46.4387,46.5381,45.9915,46.2317,433700.0],["2022-06-09",45.9584,46.1074,44.6829,44.6912,761300.0],["2022-06-10",43.805,44.012,43.2583,43.6642,857300.0],["2022-06-13",42.7117,42.8111,41.8503,42.1402,1484100.0],["2022-06-14",42.074,42.281,41.1795,41.5522,955400.0],["2022-06-15",41.8586,42.6869,41.3286,42.2065,1020200.0],["2022-06-16",41.5605,41.6185,40.5252,40.7902,1163000.0],["2022-06-17",40.608,41.1712,40.4009,40.724,1381600.0],["2022-06-21",42.016,42.223,41.7178,41.9,896600.0],["2022-06-22",41.4611,41.4694,41.0635,41.1132,1962500.0],["2022-06-23",41.1215,41.2209,39.5976,39.7384,1476900.0],["2022-06-24",39.9289,40.6411,39.8709,40.5997,3561000.0],["2022-06-27",40.8381,41.2157,40.4604,41.0227,1498100.0],["2022-06-28",41.35,41.9123,40.8045,40.9891,861000.0],["2022-06-29",41.0563,41.1822,40.6283,40.7374,653200.0],["2022-06-30",40.2506,40.7793,39.8226,40.7374,991400.0],["2022-07-01",40.6031,41.2745,40.3177,41.199,358000.0],["2022-07-05",40.1163,40.217,39.3358,40.1499,951700.0],["2022-07-06",39.9569,40.2758,39.4617,40.1247,658900.0],["2022-07-07",40.3765,41.2577,40.3681,41.0898,712300.0],["2022-07-08",41.1318,41.4423,40.8045,41.1486,833600.0],["2022-07-11",40.7038,40.9304,40.4772,40.88,507900.0],["2022-07-12",40.5108,41.1654,40.5108,40.6618,658300.0],["2022-07-13",40.4436,40.5192,39.8813,40.1163,698800.0],["2022-07-14",39.0756,39.1176,37.8419,37.9762,1321900.0],["2022-07-15",38.3623,38.6224,37.9259,38.3958,1133000.0],["2022-07-18",39.1176,39.5121,38.933,39.0756,934100.0],["2022-07-19",39.5708,40.5359,39.554,40.5192,930600.0],["2022-07-20",40.4017,40.7122,40.259,40.6702,529800.0],["2022-07-21",40.5275,40.8968,40.1835,40.8716,504000.0],["2022-07-22",41.0059,41.4339,40.6199,40.9304,825500.0],["2022-07-25",41.3416,41.6773,41.0563,41.4004,638700.0],["2022-07-26",41.2997,41.5011,40.9472,41.0563,502600.0],["2022-07-27",41.157,41.8955,41.157,41.6941,693900.0],["2022-07-28",41.6941,42.0802,41.3752,42.013,626400.0],["2022-07-29",42.0886,42.7935,42.0298,42.4578,616800.0],["2022-08-01",42.3068,42.4494,42.0046,42.2732,356800.0],["2022-08-02",42.1809,42.2648,41.6437,41.9627,843900.0],["2022-08-03",42.1725,42.7012,42.055,42.4243,642100.0],["2022-08-04",42.5082,42.5166,42.097,42.3236,397800.0],["2022-08-05",42.0298,42.3487,41.9375,42.3487,476500.0],["2022-08-08",42.5921,42.7432,42.2312,42.3655,507900.0],["2022-08-09",42.5334,42.5334,41.8452,42.097,481900.0],["2022-08-10",42.4578,43.4146,42.3319,43.2803,812400.0],["2022-08-11",43.5573,44.0356,43.5573,43.7838,548300.0],["2022-08-12",43.9013,44.1363,43.6915,44.086,602600.0],["2022-08-15",43.6412,43.7335,43.2048,43.7251,475900.0],["2022-08-16",43.6831,44.7826,43.6328,44.6231,718900.0],["2022-08-17",44.1447,44.7406,44.0105,44.4888,729900.0],["2022-08-18",44.6567,44.6567,44.2874,44.4553,475500.0],["2022-08-19",44.0944,44.2119,43.6412,43.809,576600.0],["2022-08-22",43.1041,43.3307,42.8607,42.9866,550300.0],["2022-08-23",42.8439,43.423,42.6509,43.1544,599200.0],["2022-08-24",42.8019,42.8523,42.2816,42.3739,1000000.0],["2022-08-25",42.6844,42.9782,42.2732,42.4327,818800.0],["2022-08-26",42.6928,42.8271,41.7612,41.7612,766200.0],["2022-08-29",41.6857,41.6857,41.1738,41.3668,730600.0],["2022-08-30",41.5347,41.6438,40.494,40.6115,734100.0],["2022-08-31",40.4101,40.5443,39.6967,39.7051,886300.0],["2022-09-01",39.4953,39.5204,38.6644,39.1847,1109500.0],["2022-09-02",39.6799,40.2002,39.2687,39.4449,1167200.0],["2022-09-06",39.7806,39.7806,38.933,39.1679,763100.0],["2022-09-07",38.7567,39.6463,38.5805,39.5792,684400.0],["2022-09-08",39.4113,40.4184,39.1847,40.3345,870500.0],["2022-09-09",40.8632,41.199,40.7961,41.1318,960600.0],["2022-09-12",41.5263,41.9207,41.4507,41.7109,836300.0],["2022-09-13",40.687,41.0982,40.2422,40.4101,1089400.0],["2022-09-14",40.4688,40.8045,40.2758,40.452,664000.0],["2022-09-15",40.4017,41.0563,40.2506,40.6954,771900.0],["2022-09-16",40.2002,40.2842,39.7974,40.0492,794700.0],["2022-09-19",39.5792,40.6115,39.5456,40.5947,783800.0],["2022-09-20",40.2506,40.2506,39.2603,39.5792,909500.0],["2022-09-21",39.6883,39.831,38.9498,38.9498,855400.0],["2022-09-22",39.0589,39.1847,38.4882,38.6644,1954800.0],["2022-09-23",38.1693,38.3455,37.1621,37.5986,1124100.0],["2022-09-26",37.2125,37.8168,37.0446,37.4223,3985000.0],["2022-09-27",37.5278,37.7575,36.7281,37.1194,2502800.0],["2022-09-28",37.0854,38.251,36.9748,38.1063,1412400.0],["2022-09-29",37.715,37.9362,37.1365,37.5618,1776500.0],["2022-09-30",37.6809,37.8766,37.0514,37.23,2189100.0],["2022-10-03",37.8171,38.5743,37.6044,38.4296,1099700.0],["2022-10-04",38.7274,39.6462,38.6764,39.2209,1462300.0],["2022-10-05",38.5232,38.7529,38.0298,38.4041,1368500.0],["2022-10-06",38.0298,38.1744,36.66,36.9408,2324100.0],["2022-10-07",36.677,36.9238,36.0049,36.2091,1707500.0],["2022-10-10",36.3452,36.4388,35.9113,35.9454,484300.0],["2022-10-11",35.7327,35.8177,34.4395,34.5416,1315300.0],["2022-10-12",34.482,35.0435,34.3034,34.8223,1050700.0],["2022-10-13",34.2438,36.0815,33.7929,35.8433,1690100.0],["2022-10-14",36.0475,36.1836,35.2818,35.4689,1032000.0],["2022-10-17",36.1666,36.9493,36.1666,36.7706,733900.0],["2022-10-18",37.5023,37.6044,36.7876,37.0514,1048400.0],["2022-10-19",36.7961,36.9493,36.2006,36.5409,583000.0],["2022-10-20",36.6855,37.0088,35.9454,36.0985,735400.0],["2022-10-21",36.073,37.145,35.9028,37.0769,713200.0],["2022-10-24",37.1535,37.1535,36.6345,37.0003,781900.0],["2022-10-25",36.9153,37.698,36.8897,37.5618,844800.0],["2022-10-26",37.6044,38.5828,37.5533,38.1148,1144500.0],["2022-10-27",38.2765,38.6083,38.0468,38.2595,806700.0],["2022-10-28",38.2935,38.5913,38.0383,38.5317,900900.0],["2022-10-31",38.3275,38.7955,38.302,38.6338,976400.0],["2022-11-01",39.1358,39.2804,38.3531,38.5998,656100.0],["2022-11-02",38.5062,39.1358,38.0808,38.1319,684300.0],["2022-11-03",37.6724,38.0468,37.3747,37.7575,690900.0],["2022-11-04",38.5317,39.5186,38.5317,39.408,681800.0],["2022-11-07",39.6207,39.7313,39.0252,39.3655,1031200.0],["2022-11-08",39.391,39.8845,39.2974,39.5356,590000.0],["2022-11-09",39.3655,39.5186,38.7104,38.7785,800200.0],["2022-11-10",39.9865,40.8458,39.927,40.8458,1038300.0],["2022-11-11",41.2627,41.5605,40.8884,41.5435,857200.0],["2022-11-14",41.4499,41.535,41.0415,41.0415,893900.0],["2022-11-15",41.3648,41.4073,40.1992,40.446,836900.0],["2022-11-16",40.4034,40.5566,40.1227,40.3864,505200.0],["2022-11-17",39.8419,40.2758,39.8249,40.2588,625000.0],["2022-11-18",40.5055,40.7778,40.3269,40.3864,1061100.0],["2022-11-21",40.2588,40.497,40.1312,40.4715,504400.0],["2022-11-22",40.6672,41.0245,40.5991,40.8969,453900.0],["2022-11-23",40.8288,41.2457,40.7182,41.2457,598400.0],["2022-11-25",41.1947,41.518,41.1266,41.4414,265400.0],["2022-11-28",41.1266,41.1862,40.446,40.5396,535200.0],["2022-11-29",40.5736,40.5736,39.8164,40.1993,842600.0],["2022-11-30",40.2758,41.067,39.8845,40.982,839900.0],["2022-12-01",40.3098,40.3098,37.6299,37.8851,2043300.0],["2022-12-02",37.3662,37.8511,37.1109,37.5448,1397500.0],["2022-12-05",37.4342,37.7065,36.5494,36.8217,1374400.0],["2022-12-06",36.7536,36.9663,36.2942,36.6855,1052900.0],["2022-12-07",36.4303,36.9748,36.4303,36.7536,674800.0],["2022-12-08",36.9323,37.0769,36.2601,36.4558,801200.0],["2022-12-09",36.124,36.6175,36.107,36.4899,639800.0],["2022-12-12",36.2176,36.2942,35.4689,35.9879,1560000.0],["2022-12-13",36.6005,36.694,35.2137,35.4264,2267200.0],["2022-12-14",35.4434,35.7922,35.1541,35.2137,976200.0],["2022-12-15",34.9329,35.0691,34.4735,34.6522,1131400.0],["2022-12-16",34.3799,34.7458,34.1928,34.4565,1209000.0],["2022-12-19",34.5416,34.8564,33.6908,33.8695,1049800.0],["2022-12-20",34.0737,34.6777,33.9716,34.5161,1156100.0],["2022-12-21",34.8819,35.052,34.7968,34.9244,1228300.0],["2022-12-22",34.7713,34.7713,33.929,34.499,809900.0],["2022-12-23",35.1324,35.4175,34.9941,35.4089,4205300.0],["2022-12-27",34.709,34.9596,34.5967,34.8732,521400.0],["2022-12-28",34.925,35.046,34.0437,34.1301,1229300.0],["2022-12-29",34.3202,35.1237,34.3202,35.0633,1494100.0],["2022-12-30",34.9423,35.1497,34.7522,34.9509,698400.0],["2023-01-03",35.046,35.2534,34.7522,35.0114,798600.0],["2023-01-04",35.383,36.0137,35.3052,35.8755,947400.0],["2023-01-05",35.6854,35.7199,35.141,35.5299,631500.0],["2023-01-06",35.6854,36.3939,35.5644,36.3507,643600.0],["2023-01-09",36.4803,36.8778,36.4112,36.6618,1126600.0],["2023-01-10",36.7136,36.8,36.5235,36.6272,686400.0],["2023-01-11",36.8,37.0506,36.6186,36.8432,746600.0],["2023-01-12",37.1456,37.5604,36.9383,37.4135,778500.0],["2023-01-13",37.0679,37.785,36.9383,37.7332,825100.0],["2023-01-17",37.7332,38.0615,37.69,37.9838,721400.0],["2023-01-18",38.0788,38.3553,37.2925,37.3703,1048700.0],["2023-01-19",37.232,37.4567,36.921,37.1802,676700.0],["2023-01-20",37.3789,37.6209,36.9987,37.6209,969000.0],["2023-01-23",37.7159,38.001,37.3357,37.9146,1098600.0],["2023-01-24",37.9319,38.0183,37.6209,37.7073,542700.0],["2023-01-25",37.6036,37.906,37.3789,37.69,1062800.0],["2023-01-26",37.9406,38.1566,37.7678,38.1134,1080900.0],["2023-01-27",38.0788,38.6318,38.0788,38.5627,834300.0],["2023-01-30",38.4158,38.6404,38.3726,38.5022,690400.0],["2023-01-31",38.4936,39.4699,38.4936,39.4181,935300.0],["2023-02-01",39.4008,39.9192,39.2107,39.7205,1150400.0],["2023-02-02",39.8328,40.0834,39.5995,39.902,794500.0],["2023-02-03",39.7032,40.0921,39.6168,39.8242,849700.0],["2023-02-06",39.6341,39.7551,39.2885,39.4872,595700.0],["2023-02-07",39.4181,40.2476,39.2712,40.0748,755700.0],["2023-02-08",39.8415,40.2908,39.7119,39.8069,615400.0],["2023-02-09",40.1698,40.2908,39.3749,39.4959,724100.0],["2023-02-10",39.6859,39.9624,39.4872,39.9279,506600.0],["2023-02-13",39.8069,40.334,39.6427,40.2908,712500.0],["2023-02-14",40.2821,40.55,39.8933,40.4549,796800.0],["2023-02-15",40.1353,40.3081,39.9711,40.2994,781400.0],["2023-02-16",39.9538,40.2649,39.7637,39.9538,570500.0],["2023-02-17",39.8588,40.213,39.66,40.0748,1512400.0],["2023-02-21",39.7983,39.8069,39.0898,39.2194,967300.0],["2023-02-22",39.2021,39.2021,38.7528,39.0465,1451000.0],["2023-02-23",39.3662,39.3922,38.9083,39.0811,1597300.0],["2023-02-24",38.6923,40.0488,38.5022,39.9192,2718200.0],["2023-02-27",40.1698,40.4636,39.8415,39.9365,745200.0],["2023-02-28",39.9106,39.9193,39.4613,39.5131,1198300.0],["2023-03-01",39.4699,39.7292,39.0033,39.6687,649800.0],["2023-03-02",39.4786,39.4786,38.9861,39.4267,708500.0],["2023-03-03",39.4527,40.118,39.4354,40.0834,742700.0],["2023-03-06",40.0834,40.3686,39.876,40.0056,707300.0],["2023-03-07",39.902,39.9365,38.7182,38.8046,868000.0],["2023-03-08",38.8046,38.8133,38.1998,38.4331,673900.0],["2023-03-09",38.2862,38.3899,36.6013,36.7568,1592900.0],["2023-03-10",36.4717,36.8605,35.9014,36.0569,2297300.0],["2023-03-13",35.357,36.1347,34.5362,35.7545,2796000.0],["2023-03-14",36.8086,36.8518,35.8668,36.2816,2229800.0],["2023-03-15",35.3138,35.5385,34.8991,35.5299,1752700.0],["2023-03-16",35.1583,36.4026,34.9941,36.0656,1613100.0],["2023-03-17",35.9014,36.1261,35.6595,35.8755,1657300.0],["2023-03-20",36.2643,36.5494,35.6767,35.936,1635600.0],["2023-03-21",36.6963,36.7395,36.2557,36.3421,928600.0],["2023-03-22",36.4112,36.921,36.1088,36.126,1043000.0],["2023-03-23",36.4112,36.6618,35.6335,35.7631,6006700.0],["2023-03-24",35.357,35.7199,35.0201,35.7027,5237200.0],["2023-03-27",36.4026,36.4114,35.8851,36.1395,2135700.0],["2023-03-28",36.2097,36.35,35.8676,36.1658,889800.0],["2023-03-29",36.4465,36.7886,36.4465,36.6483,1306300.0],["2023-03-30",36.8939,37.1132,36.7447,36.8588,1005200.0],["2023-03-31",37.043,37.2974,36.9816,37.2096,868700.0],["2023-04-03",37.4289,37.771,37.3851,37.7272,872700.0],["2023-04-04",37.9816,38.0605,37.1658,37.2623,887600.0],["2023-04-05",37.0956,37.2798,36.9114,37.0518,919900.0],["2023-04-06",37.0079,37.157,36.6833,37.1044,601600.0],["2023-04-10",36.85,37.2272,36.7974,37.2096,626000.0],["2023-04-11",37.4114,37.7009,37.3149,37.5781,623400.0],["2023-04-12",37.771,38.0254,37.5605,37.657,1011500.0],["2023-04-13",37.8237,38.0166,37.7096,37.9552,771100.0],["2023-04-14",38.2886,38.5429,37.9552,38.043,730800.0],["2023-04-17",37.8851,37.9903,37.4728,37.9816,1268800.0],["2023-04-18",38.0956,38.2798,38.0342,38.0693,733900.0],["2023-04-19",37.9903,38.1394,37.8061,38.1394,892500.0],["2023-04-20",37.8324,38.1482,37.7447,37.8675,650700.0],["2023-04-21",37.7184,37.7974,37.1307,37.4202,1386800.0],["2023-04-24",37.3061,37.35,37.0079,37.1746,645200.0],["2023-04-25",36.7798,36.8763,35.7097,35.7185,1267900.0],["2023-04-26",35.7272,36.3676,35.6658,36.0079,1249500.0],["2023-04-27",36.2886,36.6044,36.2447,36.5781,933100.0],["2023-04-28",36.3237,36.8061,36.1834,36.7974,870400.0],["2023-05-01",36.8061,37.0868,36.5869,36.6395,1143600.0],["2023-05-02",36.4728,36.4728,35.043,35.4816,1883900.0],["2023-05-03",35.4904,35.9904,35.3939,35.5255,1140200.0],["2023-05-04",35.2448,35.4904,34.7623,34.9904,2291500.0],["2023-05-05",35.7185,36.4816,35.6395,36.4026,1540800.0],["2023-05-08",36.8149,36.8851,36.3851,36.4991,824300.0],["2023-05-09",36.0342,36.2535,35.7886,36.1658,940200.0],["2023-05-10",36.6219,36.6307,36.1132,36.4816,850000.0],["2023-05-11",36.0956,36.5869,35.9377,36.543,714100.0],["2023-05-12",36.6483,36.8325,36.3062,36.5342,738700.0],["2023-05-15",36.543,37.1921,36.543,37.1921,766400.0],["2023-05-16",37.1921,37.2974,36.3939,36.4904,829100.0],["2023-05-17",36.8061,37.0342,36.4991,37.0342,1252600.0],["2023-05-18",36.8939,36.8939,36.4904,36.7974,711300.0],["2023-05-19",36.9903,37.0167,36.2886,36.464,742800.0],["2023-05-22",36.6044,36.8237,36.3763,36.7623,505000.0],["2023-05-23",36.5605,36.9728,36.429,36.4904,843400.0],["2023-05-24",36.0693,36.1044,35.8237,35.9114,1083800.0],["2023-05-25",36.1307,36.7798,36.0869,36.543,2121000.0],["2023-05-26",36.5956,37.1044,36.5167,37.0868,677300.0],["2023-05-30",37.2623,37.271,36.7184,36.8061,795800.0],["2023-05-31",36.5167,36.6658,36.0869,36.1483,1096600.0],["2023-06-01",36.1658,36.5693,35.7623,36.1395,1460800.0],["2023-06-02",36.4991,37.543,36.4991,37.4816,1235900.0],["2023-06-05",37.4728,37.5342,36.7097,36.7886,1503000.0],["2023-06-06",36.8675,37.5693,36.7886,37.5693,936500.0],["2023-06-07",37.543,37.8938,37.464,37.6482,657800.0],["2023-06-08",37.6307,37.8061,37.4114,37.6658,580300.0],["2023-06-09",37.7798,37.85,37.4114,37.5167,518500.0],["2023-06-12",37.3939,37.5956,37.1746,37.4202,553100.0],["2023-06-13",37.657,37.8412,37.4991,37.7359,628600.0],["2023-06-14",37.9377,38.157,37.6395,37.9289,2283900.0],["2023-06-15",38.0342,38.5429,37.8851,38.4991,1565100.0],["2023-06-16",38.6043,38.9815,38.4815,38.7271,2956400.0],["2023-06-20",38.4465,38.6658,37.8237,37.8588,1720700.0],["2023-06-21",37.8588,38.0079,37.6131,37.7009,780200.0],["2023-06-22",37.5342,37.6131,37.1658,37.236,898400.0],["2023-06-23",36.9202,37.0254,36.6658,36.7272,7205800.0],["2023-06-26",36.8325,37.7009,36.8149,37.5605,1380800.0],["2023-06-27",37.5356,37.8118,37.4554,37.7405,1466100.0],["2023-06-28",37.5177,37.7583,37.2683,37.6603,1046600.0],["2023-06-29",37.7761,38.0256,37.6781,37.8652,837100.0],["2023-06-30",38.1058,38.177,37.9365,38.0256,828600.0],["2023-07-03",38.0078,38.5423,38.0078,38.2929,252600.0],["2023-07-05",37.99,38.0345,37.6692,37.8474,1351200.0],["2023-07-06",37.4732,37.5178,37.0456,37.2772,1585300.0],["2023-07-07",37.3217,37.9899,37.2683,37.4376,1254700.0],["2023-07-10",37.393,37.6425,37.2416,37.3217,719800.0],["2023-07-11",37.4108,37.5356,37.2326,37.4465,540300.0],["2023-07-12",37.6959,37.8385,37.5177,37.6603,1456200.0],["2023-07-13",37.8474,38.6225,37.8118,38.5869,1170600.0],["2023-07-14",38.7383,38.8364,38.1147,38.1681,1695600.0],["2023-07-17",38.177,38.5958,38.088,38.5334,2379300.0],["2023-07-18",38.5156,39.1036,38.5156,39.0858,1724900.0],["2023-07-19",39.2016,39.3353,38.9967,39.166,919200.0],["2023-07-20",39.2818,39.4333,38.9522,39.1749,723700.0],["2023-07-21",39.1749,39.1927,38.8898,39.0324,587300.0],["2023-07-24",39.0413,39.558,38.9611,39.2818,859400.0],["2023-07-25",39.3175,39.3175,38.7205,38.8363,1361000.0],["2023-07-26",38.774,39.0769,38.578,38.8809,713600.0],["2023-07-27",39.0234,39.3798,38.6136,38.7294,817900.0],["2023-07-28",39.0145,39.1927,38.7829,38.9878,522200.0],["2023-07-31",39.2016,39.4957,39.0769,39.264,547700.0],["2023-08-01",38.9878,38.9878,38.2216,38.3998,1497900.0],["2023-08-02",38.0256,38.0256,37.4821,37.9187,1155700.0],["2023-08-03",37.687,37.8029,37.393,37.7048,548900.0],["2023-08-04",37.687,38.3285,37.6247,37.9098,1113500.0],["2023-08-07",37.9098,38.2751,37.9098,38.1325,364100.0],["2023-08-08",37.4197,37.589,37.1346,37.4643,1175700.0],["2023-08-09",37.3663,37.4643,36.9565,37.0455,894800.0],["2023-08-10",37.3128,37.5178,36.9743,37.1346,1264300.0],["2023-08-11",36.9386,37.3039,36.9119,37.1257,499200.0],["2023-08-14",36.9208,37.0188,36.6446,36.8317,821500.0],["2023-08-15",36.511,36.6001,35.5666,35.7537,1604600.0],["2023-08-16",35.6378,35.816,35.5131,35.6913,1081500.0],["2023-08-17",35.9586,36.0655,35.4329,35.4329,1470800.0],["2023-08-18",35.2369,35.4864,35.1122,35.3617,1603500.0],["2023-08-21",35.4597,35.6557,34.9875,35.1389,963100.0],["2023-08-22",35.13,35.2904,34.8449,34.9518,1058300.0],["2023-08-23",35.0409,35.3527,34.8538,35.2726,1200500.0],["2023-08-24",35.2815,35.62,35.1746,35.3884,1358400.0],["2023-08-25",35.4864,35.7002,34.8984,35.3527,1681800.0],["2023-08-28",35.4953,35.8071,35.4329,35.7359,899600.0],["2023-08-29",35.6735,36.3863,35.6111,36.315,762700.0],["2023-08-30",36.5377,36.7694,36.3684,36.4219,795000.0],["2023-08-31",35.5131,35.6824,35.0231,35.2904,3192600.0],["2023-09-01",35.5042,35.5666,35.3082,35.4775,2055800.0],["2023-09-05",35.4418,35.62,35.2726,35.3706,1813700.0],["2023-09-06",35.1924,35.3795,34.8805,35.13,734600.0],["2023-09-07",35.13,35.2904,34.8182,34.836,984500.0],["2023-09-08",34.7914,34.9696,34.64,34.7202,972800.0],["2023-09-11",34.9518,35.3973,34.7915,35.3438,818100.0],["2023-09-12",35.4329,35.718,35.326,35.5577,1017800.0],["2023-09-13",35.7002,36.1101,35.6735,35.8784,1082700.0],["2023-09-14",36.2437,36.315,36.021,36.2793,978000.0],["2023-09-15",36.1902,36.5733,36.1457,36.5199,2098600.0],["2023-09-18",36.6357,36.6803,36.1724,36.4664,755700.0],["2023-09-19",36.6001,36.6624,36.3595,36.4486,795500.0],["2023-09-20",36.6268,36.8763,36.4486,36.4932,675400.0],["2023-09-21",36.1635,36.3417,35.9764,35.9764,1463800.0],["2023-09-22",36.1368,36.2348,35.7002,35.7091,5423900.0],["2023-09-25",35.6379,35.9408,35.5131,35.7804,1302500.0],["2023-09-26",35.5042,35.825,35.4597,35.4686,4827000.0],["2023-09-27",35.5809,35.5899,34.63,34.8564,1665400.0],["2023-09-28",34.8926,35.4994,34.8926,35.3907,1265700.0],["2023-09-29",35.7258,35.7258,34.9288,34.9651,1679400.0],["2023-10-02",34.7749,34.9469,34.0051,34.0866,3489100.0],["2023-10-03",33.8874,33.9689,33.172,33.2444,1747600.0],["2023-10-04",33.2988,33.5976,32.8822,33.5614,1301500.0],["2023-10-05",33.5071,33.8512,33.335,33.7787,1758600.0],["2023-10-06",33.6519,33.9508,33.0633,33.8421,1843500.0],["2023-10-09",33.5795,33.9598,33.498,33.8965,693000.0],["2023-10-10",34.0504,34.5575,34.0232,34.476,1168200.0],["2023-10-11",34.5032,34.7206,34.1772,34.5666,979300.0],["2023-10-12",34.6119,34.6119,33.824,34.0866,1302000.0],["2023-10-13",34.2859,34.4579,33.7425,33.8331,1281800.0],["2023-10-16",34.1772,34.5394,33.9417,34.5123,1536000.0],["2023-10-17",34.1591,34.802,34.1591,34.6209,1104600.0],["2023-10-18",34.3493,34.467,33.5795,33.6248,1199400.0],["2023-10-19",33.5342,33.7968,33.2082,33.2173,2005000.0],["2023-10-20",33.0995,33.2444,32.1034,32.1305,1934300.0],["2023-10-23",32.04,32.5018,31.8679,32.2573,2260300.0],["2023-10-24",32.1396,32.203,31.5419,31.8045,1530100.0],["2023-10-25",31.5147,31.6596,31.1072,31.6415,1843100.0],["2023-10-26",31.6234,31.9494,31.4604,31.714,1213500.0],["2023-10-27",31.714,31.877,31.1978,31.4514,1573200.0],["2023-10-30",31.8679,32.1124,31.6596,31.9857,1310300.0],["2023-10-31",31.9766,31.9947,31.56,31.9404,1074400.0],["2023-11-01",32.0128,32.1939,31.7774,32.1487,1747600.0],["2023-11-02",32.6377,33.8965,32.5652,33.8512,2416500.0],["2023-11-03",34.4036,34.6119,34.1953,34.3311,1631500.0],["2023-11-06",34.467,34.6209,34.141,34.3221,1043300.0],["2023-11-07",34.0776,34.2134,33.8602,34.0142,756400.0],["2023-11-08",33.9508,34.1229,33.7334,33.9055,739300.0],["2023-11-09",34.1953,34.4036,33.9327,33.978,1163800.0],["2023-11-10",34.1047,34.2225,33.7697,34.1229,663300.0],["2023-11-13",34.0504,34.3945,33.9236,34.2134,867700.0],["2023-11-14",34.8926,35.3726,34.8836,35.2458,1751400.0],["2023-11-15",35.3635,35.6533,35.119,35.4088,1913000.0],["2023-11-16",35.2277,35.4088,35.1643,35.273,913200.0],["2023-11-17",35.6533,35.8163,35.5175,35.7982,1249600.0],["2023-11-20",35.8073,35.8797,35.5356,35.8254,880100.0],["2023-11-21",35.6624,35.9884,35.2367,35.2911,2161200.0],["2023-11-22",35.1824,35.599,35.0466,35.4994,1282600.0],["2023-11-24",35.608,35.8163,35.4994,35.7077,532600.0],["2023-11-27",35.3635,35.6443,35.0556,35.1643,1572900.0],["2023-11-28",34.8021,35.1462,34.3855,34.9651,1544700.0],["2023-11-29",35.0737,35.6714,34.9741,35.5537,1332100.0],["2023-11-30",36.1333,37.5007,36.1333,37.4011,2830100.0],["2023-12-01",37.3739,38.0803,37.2109,37.9445,2139900.0],["2023-12-04",37.5641,38.1618,37.5279,38.0803,1190400.0],["2023-12-05",37.8539,38.3248,37.8267,38.3067,1236300.0],["2023-12-06",38.5965,38.7686,38.3158,38.4516,1686900.0],["2023-12-07",38.5241,38.6961,38.2886,38.6237,1172400.0],["2023-12-08",38.5784,39.1308,38.5784,38.9587,1153300.0],["2023-12-11",38.9497,39.0312,38.6871,38.841,1171200.0],["2023-12-12",38.7233,39.0674,38.5693,39.0493,824600.0],["2023-12-13",39.0946,40.3443,38.9135,40.29,1989500.0],["2023-12-14",40.7518,41.431,40.7518,41.1593,2384200.0],["2023-12-15",41.3314,41.594,41.105,41.1956,1282100.0],["2023-12-18",41.2227,41.5035,41.0869,41.1865,838300.0],["2023-12-19",41.5216,42.2461,41.4491,42.1917,1383600.0],["2023-12-20",42.3366,42.9977,42.2732,42.3366,3114100.0],["2023-12-21",42.717,43.3237,42.6626,43.1879,1759600.0],["2023-12-22",43.3237,44.0029,43.3237,43.8218,1352200.0],["2023-12-26",43.9486,44.3018,43.7765,44.2021,8801000.0],["2023-12-27",44.204,44.4795,44.0938,44.2683,1412400.0],["2023-12-28",44.2315,44.4979,43.8917,44.0938,1531500.0],["2023-12-29",43.9285,44.4152,43.9101,44.2132,972100.0],["2024-01-02",43.7448,44.1397,43.6529,43.9376,1153500.0],["2024-01-03",43.4968,43.7172,43.3131,43.4049,1459400.0],["2024-01-04",43.4233,43.8733,43.3131,43.5703,934300.0],["2024-01-05",43.6254,44.1856,43.4325,43.7907,1214600.0],["2024-01-08",43.7815,44.0754,43.708,44.057,1038400.0],["2024-01-09",43.7172,43.8458,43.3958,43.6805,1072100.0],["2024-01-10",43.6805,43.8182,43.2029,43.3131,1125800.0],["2024-01-11",43.1386,43.2488,42.2018,42.5324,3306800.0],["2024-01-12",42.8263,43.0743,42.1834,42.2661,1941700.0],["2024-01-16",41.8161,42.2385,41.5405,42.1926,1745500.0],["2024-01-17",41.6783,42.11,41.5038,41.9355,1979400.0],["2024-01-18",42.1559,42.2018,41.3936,41.513,1358900.0],["2024-01-19",41.6599,42.2661,41.513,42.1742,2194500.0],["2024-01-22",42.3396,42.3855,41.5405,41.7885,1163100.0],["2024-01-23",41.9263,41.9997,41.3017,41.5497,1348900.0],["2024-01-24",41.9079,42.1099,41.5956,41.7426,1407000.0],["2024-01-25",41.9814,42.1926,41.6967,42.1742,955400.0],["2024-01-26",42.11,42.2936,41.9079,42.0365,667300.0],["2024-01-29",41.9538,42.4957,41.7334,42.4773,714500.0],["2024-01-30",42.4865,42.5324,42.0549,42.2018,1291700.0],["2024-01-31",41.9997,42.3212,41.4487,41.4946,1973600.0],["2024-02-01",41.4762,41.9355,41.0997,41.8803,2609500.0],["2024-02-02",41.6875,41.8161,41.366,41.6967,2079100.0],["2024-02-05",41.412,41.4487,40.8976,41.2007,1049000.0],["2024-02-06",41.1732,41.412,40.9803,41.2007,1314200.0],["2024-02-07",41.164,41.3201,40.916,41.1181,2776400.0],["2024-02-08",40.9068,41.0538,40.5946,41.017,2289900.0],["2024-02-09",41.1364,41.4579,40.9344,41.4211,1666200.0],["2024-02-12",41.4211,41.9355,41.366,41.8436,1435800.0],["2024-02-13",41.2466,41.2466,40.2823,40.6772,1935700.0],["2024-02-14",41.0538,41.3477,41.017,41.2558,1294900.0],["2024-02-15",41.4487,42.1467,41.4487,41.9814,1641000.0],["2024-02-16",41.8803,42.2385,41.7793,42.1375,1887900.0],["2024-02-20",42.2294,42.8447,42.1008,42.6518,2183500.0],["2024-02-21",42.4039,42.6335,42.2661,42.5416,2588300.0],["2024-02-22",42.7988,43.111,42.6978,42.9549,2995600.0],["2024-02-23",43.0376,43.258,42.8263,43.1202,5861100.0],["2024-02-26",42.9457,43.2672,42.5324,42.7161,1075500.0],["2024-02-27",42.808,42.9365,42.4681,42.6794,2158200.0],["2024-02-28",42.56,42.661,42.3488,42.5141,1243200.0],["2024-02-29",43.3958,43.8274,42.7804,43.46,2516700.0],["2024-03-01",43.9285,44.7367,43.8642,44.553,4219600.0],["2024-03-04",44.4152,44.9846,44.2407,44.5162,4539500.0],["2024-03-05",44.553,44.9755,44.5162,44.7918,3597600.0],["2024-03-06",45.003,45.3704,44.8377,45.0581,4440300.0],["2024-03-07",45.2418,45.5724,44.9479,45.4071,2096300.0],["2024-03-08",45.6092,45.7194,45.2785,45.5541,1852500.0],["2024-03-11",45.3612,45.7286,45.1591,45.5449,1060600.0],["2024-03-12",45.5724,45.6367,45.352,45.5541,1161600.0],["2024-03-13",45.5816,45.9765,45.5724,45.8204,1614700.0],["2024-03-14",45.7929,45.8571,44.902,45.1959,1272400.0],["2024-03-15",45.1132,45.5265,45.0306,45.2234,1501900.0],["2024-03-18",45.3153,45.6367,44.9204,45.5541,1156700.0],["2024-03-19",45.3979,45.8112,45.352,45.6735,3253600.0],["2024-03-20",45.499,46.3072,45.2877,46.2245,1351400.0],["2024-03-21",46.3439,46.7664,46.2245,46.5092,1506100.0],["2024-03-22",46.4358,46.5643,46.0041,46.0684,1181400.0],["2024-03-25",46.0592,46.4909,46.0592,46.2153,5134500.0],["2024-03-26",46.3715,46.9684,46.197,46.197,1464900.0],["2024-03-27",46.3952,46.6,46.0229,46.6,1453500.0],["2024-03-28",46.6093,47.3166,46.5162,47.2049,1337800.0],["2024-04-01",47.0281,47.1863,46.4511,46.8885,1955500.0],["2024-04-02",46.5534,46.8047,46.2742,46.3673,1279600.0],["2024-04-03",46.3394,46.8792,46.2463,46.4231,1090900.0],["2024-04-04",46.8885,46.9536,45.9671,46.0229,1404000.0],["2024-04-05",45.8368,46.4324,45.7996,46.2463,1146700.0],["2024-04-08",46.3394,46.7209,46.2835,46.7023,942400.0],["2024-04-09",46.9536,47.0467,46.2928,46.7303,962300.0],["2024-04-10",46.116,46.1346,45.4087,45.6693,2518600.0],["2024-04-11",45.6693,45.6693,44.9061,45.2877,1286300.0],["2024-04-12",44.7851,45.0829,44.4501,44.7013,1126900.0],["2024-04-15",45.1853,45.2877,44.1895,44.4035,1138300.0],["2024-04-16",44.0499,44.0499,43.4821,43.7427,1761000.0],["2024-04-17",44.0405,44.3384,43.51,43.7892,1101100.0],["2024-04-18",44.0219,44.2453,43.6869,43.9475,1122100.0],["2024-04-19",43.8358,44.478,43.8358,44.2732,3535300.0],["2024-04-22",44.5059,44.5431,44.1336,44.3849,1654600.0],["2024-04-23",44.4966,44.7479,44.236,44.692,948400.0],["2024-04-24",44.4594,44.6734,44.0964,44.2453,850000.0],["2024-04-25",44.0405,44.2918,43.5938,44.115,1051600.0],["2024-04-26",44.2825,44.5617,44.0871,44.5059,843900.0],["2024-04-29",44.4873,44.5617,43.9568,44.115,590300.0],["2024-04-30",43.9289,43.9568,43.4542,43.4542,982600.0],["2024-05-01",43.4728,44.0778,43.2774,43.631,1531500.0],["2024-05-02",43.9847,44.1708,43.5845,44.0312,753400.0],["2024-05-03",44.5524,44.7293,44.2546,44.5617,834700.0],["2024-05-06",44.9992,45.0736,44.5152,45.0271,893200.0],["2024-05-07",45.2132,45.2784,44.6548,44.6641,693500.0],["2024-05-08",44.357,45.2598,44.3477,45.2225,887200.0],["2024-05-09",45.2877,45.7437,45.2877,45.7065,684700.0],["2024-05-10",46.0136,46.1998,45.8461,45.9764,658900.0],["2024-05-13",46.3301,46.3301,45.8275,45.8833,559300.0],["2024-05-14",46.0322,46.2277,45.5855,45.6041,845100.0],["2024-05-15",45.7251,45.995,45.7251,45.8089,865400.0],["2024-05-16",45.7158,45.8554,45.4924,45.5483,772900.0],["2024-05-17",45.7344,46.0322,45.539,45.9764,930600.0],["2024-05-20",45.8647,46.0508,45.539,45.5483,493200.0],["2024-05-21",45.5669,45.9206,45.3807,45.6693,752300.0],["2024-05-22",45.4087,45.4831,44.7293,45.0364,1062500.0],["2024-05-23",45.1667,45.4738,44.571,44.8316,1742400.0],["2024-05-24",45.0178,45.3063,45.0178,45.176,1101900.0],["2024-05-28",45.2504,45.418,44.9433,45.1667,1052900.0],["2024-05-29",44.4966,44.571,43.7706,43.8079,1597400.0],["2024-05-30",45.2784,47.3259,44.8409,47.0932,2333400.0],["2024-05-31",47.3352,47.3352,45.176,46.1067,2596300.0],["2024-06-03",46.6744,46.693,45.995,46.4604,1229000.0],["2024-06-04",46.0322,46.1811,45.7437,46.0508,662000.0],["2024-06-05",46.1998,46.4324,45.5017,45.874,862900.0],["2024-06-06",45.8275,46.0602,45.5948,45.8182,588400.0],["2024-06-07",45.511,45.8089,45.3621,45.5948,825800.0],["2024-06-10",45.3342,45.5855,45.2039,45.39,2408300.0],["2024-06-11",45.1295,45.1388,44.599,44.692,2114800.0],["2024-06-12",45.3342,45.8926,45.1295,45.3063,2661700.0],["2024-06-13",45.2039,45.2039,44.5059,44.7013,1448800.0],["2024-06-14",44.2918,44.3104,43.7334,44.236,995600.0],["2024-06-17",44.1895,44.2267,43.8079,44.1988,802800.0],["2024-06-18",44.2081,44.7013,44.1243,44.5338,779700.0],["2024-06-20",44.4314,44.5897,44.0592,44.115,849100.0],["2024-06-21",43.9195,44.5338,43.8916,44.1708,821600.0],["2024-06-24",44.4966,45.1202,44.3849,45.0922,3057100.0],["2024-06-25",45.1667,45.2598,44.7479,45.1108,1061900.0],["2024-06-26",44.8316,44.8968,44.599,44.7944,722900.0],["2024-06-27",44.8596,45.1853,44.6548,45.1574,675200.0],["2024-06-28",45.2772,45.3998,44.73,44.8526,719900.0],["2024-07-01",45.0979,45.3999,44.6073,44.6073,512800.0],["2024-07-02",44.5319,45.3621,44.4469,45.3055,3027900.0],["2024-07-03",45.3999,45.9754,45.381,45.7206,444200.0],["2024-07-05",45.815,45.9754,45.4942,45.5414,603700.0],["2024-07-08",45.5414,45.7489,45.3244,45.5319,446400.0],["2024-07-09",45.3338,45.9376,45.3338,45.7772,708800.0],["2024-07-10",45.8905,46.249,45.8244,46.2207,2228900.0],["2024-07-11",46.5603,46.5792,46.1924,46.5509,2358700.0],["2024-07-12",46.7018,46.9094,45.6923,45.6923,3104800.0],["2024-07-15",46.2301,47.0698,46.1829,47.0604,2530900.0],["2024-07-16",47.0604,47.5038,46.9566,47.3906,1225800.0],["2024-07-17",47.117,47.4566,47.0698,47.1641,663100.0],["2024-07-18",47.1453,47.5038,46.9283,47.2019,807600.0],["2024-07-19",47.0887,47.3906,46.8434,47.1641,835300.0],["2024-07-22",47.2962,47.8906,47.1075,47.7963,955800.0],["2024-07-23",47.6547,48.0604,47.4755,47.7868,818600.0],["2024-07-24",47.5132,48.0227,47.2396,47.2868,869400.0],["2024-07-25",47.1924,47.9284,47.1358,47.6736,1087800.0],["2024-07-26",47.834,48.4473,47.7868,48.3152,1134300.0],["2024-07-29",48.3435,48.4284,47.834,48.0227,699600.0],["2024-07-30",48.117,48.7209,47.985,48.3812,801200.0],["2024-07-31",48.6831,49.0888,48.3907,48.768,765500.0],["2024-08-01",48.6265,48.7964,47.5321,47.6642,1299800.0],["2024-08-02",47.0509,47.1264,46.3999,46.9566,1650900.0],["2024-08-05",45.0225,46.032,44.8621,45.6923,1065100.0],["2024-08-06",45.7395,47.117,45.6168,47.0037,983400.0],["2024-08-07",47.6453,47.6453,46.6452,46.8056,980500.0],["2024-08-08",47.1736,47.9567,47.0226,47.7774,709200.0],["2024-08-09",47.8434,48.1831,47.7208,48.051,614500.0],["2024-08-12",48.117,48.202,47.6359,47.834,715500.0],["2024-08-13",48.1548,48.2963,47.9567,48.2586,744100.0],["2024-08-14",48.3718,48.6548,48.2963,48.551,653400.0],["2024-08-15",48.9096,49.136,48.5322,48.5982,1288700.0],["2024-08-16",48.6643,49.6643,48.636,49.6077,929300.0],["2024-08-19",49.7021,50.3436,49.4379,50.1927,663400.0],["2024-08-20",50.0606,50.4474,49.9662,50.3814,1054000.0],["2024-08-21",50.4757,50.6833,50.287,50.4474,852600.0],["2024-08-22",50.3436,50.6739,50.2116,50.655,684700.0],["2024-08-23",50.8531,51.5135,50.8343,51.3437,1075000.0],["2024-08-26",51.4852,51.5796,51.3249,51.4947,3867400.0],["2024-08-27",51.3815,52.0702,51.3154,51.9947,936500.0],["2024-08-28",51.9475,52.4853,51.4003,51.4475,1316300.0],["2024-08-29",52.8438,54.7402,52.7495,54.259,2145800.0],["2024-08-30",54.7119,55.7686,54.4666,55.1365,1664400.0],["2024-09-03",54.7685,54.7685,54.1741,54.6459,1480200.0],["2024-09-04",54.7308,55.6837,54.41,55.5893,1261700.0],["2024-09-05",56.0045,56.4668,55.646,56.3536,2545100.0],["2024-09-06",56.2403,57.0612,55.4856,55.9667,1479900.0],["2024-09-09",56.4007,57.1461,56.2686,57.0989,782700.0],["2024-09-10",57.1461,57.4197,56.4007,56.8913,979000.0],["2024-09-11",56.7121,57.7876,56.7121,57.7782,2319200.0],["2024-09-12",57.6084,57.7405,57.1649,57.4763,2613200.0],["2024-09-13",57.6178,58.0707,57.4952,57.9763,2065800.0],["2024-09-16",58.4009,58.4009,57.7405,58.0518,1097300.0],["2024-09-17",58.099,58.3537,57.8348,58.099,1323700.0],["2024-09-18",58.1178,58.1178,57.3725,57.4574,949700.0],["2024-09-19",58.1084,58.382,57.5612,58.1745,832900.0],["2024-09-20",58.2971,58.5047,57.7593,58.1933,1304700.0],["2024-09-23",58.2971,58.2971,57.6933,58.0329,784900.0],["2024-09-24",58.1462,58.382,57.9952,58.165,673500.0],["2024-09-25",58.1556,58.5801,58.0518,58.4952,923600.0],["2024-09-26",58.5896,59.1274,58.4575,58.7217,3910700.0],["2024-09-27",58.7293,58.92,58.3478,58.3764,1024400.0],["2024-09-30",58.1761,58.6339,58.0426,58.5004,729300.0],["2024-10-01",58.3764,58.5576,57.4418,57.6421,1844400.0],["2024-10-02",57.6135,58.1952,57.5467,58.0808,1196800.0],["2024-10-03",58.1952,58.1952,57.0889,57.2129,1287300.0],["2024-10-04",57.5467,57.8233,57.3846,57.4513,589800.0],["2024-10-07",57.4418,57.5848,56.7551,57.0508,690300.0],["2024-10-08",57.0508,57.356,56.9649,57.2892,738700.0],["2024-10-09",57.1271,57.5085,56.9649,57.4895,497900.0],["2024-10-10",57.251,57.251,56.4118,56.8219,1961800.0],["2024-10-11",56.9173,58.2715,56.9173,58.138,2508200.0],["2024-10-14",58.1475,58.4909,57.3178,57.7184,1483000.0],["2024-10-15",57.9282,58.7198,57.8328,58.6149,3636100.0],["2024-10-16",58.92,59.6639,58.777,59.5781,1196800.0],["2024-10-17",59.435,60.1026,59.435,59.7402,984300.0],["2024-10-18",59.5018,60.074,59.5018,59.7593,551800.0],["2024-10-21",59.6544,59.7498,59.168,59.4923,959100.0],["2024-10-22",59.2538,59.7784,59.2538,59.6162,643800.0],["2024-10-23",59.4827,59.95,59.3015,59.8547,697000.0],["2024-10-24",59.8547,60.2266,59.7116,60.1312,796800.0],["2024-10-25",60.3315,60.4269,59.7498,59.9024,1084600.0],["2024-10-28",60.0645,60.589,59.8547,60.3697,696200.0],["2024-10-29",60.4078,60.5223,60.0168,60.2457,760400.0],["2024-10-30",60.1026,60.5318,59.8833,60.3601,515700.0],["2024-10-31",60.4937,60.4937,59.5399,59.6639,838300.0],["2024-11-01",59.9882,60.3601,59.7688,60.0359,593900.0],["2024-11-04",60.2934,60.7988,60.0263,60.2743,633700.0],["2024-11-05",60.4746,60.9038,60.3697,60.8179,498300.0],["2024-11-06",61.0563,61.0563,59.8261,60.5604,1072700.0],["2024-11-07",60.837,61.7907,60.837,61.6476,832300.0],["2024-11-08",61.228,61.4951,60.8942,61.352,633500.0],["2024-11-11",61.7716,62.0768,61.1994,61.5237,783700.0],["2024-11-12",61.743,61.743,60.9514,61.4664,628900.0],["2024-11-13",61.4378,61.6667,60.9705,61.0468,464500.0],["2024-11-14",61.104,61.2757,60.4746,60.9419,512000.0],["2024-11-15",60.9228,61.0468,59.9214,60.6367,925700.0],["2024-11-18",60.6844,61.1422,60.2934,61.0468,676100.0],["2024-11-19",60.7798,61.4855,60.4746,61.352,481700.0],["2024-11-20",61.5332,61.9051,61.3806,61.8861,781800.0],["2024-11-21",61.8765,62.4583,61.619,62.1912,809300.0],["2024-11-22",62.1054,62.506,61.9338,62.3915,531200.0],["2024-11-25",62.506,62.8398,62.134,62.382,1030800.0],["2024-11-26",61.5046,61.9528,60.7035,61.7335,804600.0],["2024-11-27",61.8002,62.1436,61.5904,61.6858,839400.0],["2024-11-29",61.3901,61.8002,61.3425,61.7621,263800.0],["2024-12-02",61.9719,61.9719,61.0945,61.104,917400.0],["2024-12-03",61.4664,61.7621,60.3792,60.5318,1119600.0],["2024-12-04",60.5604,61.104,60.4841,60.6749,1149300.0],["2024-12-05",61.6953,64.0128,61.6953,63.4978,2132100.0],["2024-12-06",63.3357,64.0319,62.9447,63.5741,1114500.0],["2024-12-09",63.6886,63.7172,62.8779,63.1163,1110300.0],["2024-12-10",63.2499,63.6027,63.0496,63.4025,1258000.0],["2024-12-11",63.6123,64.3276,63.5264,64.194,1748100.0],["2024-12-12",64.0796,64.1368,63.2308,63.2403,1377000.0],["2024-12-13",63.5551,63.5551,62.6967,63.0877,1333300.0],["2024-12-16",63.0305,63.2308,62.7635,63.0973,906300.0],["2024-12-17",62.7158,62.8398,62.4297,62.7158,637500.0],["2024-12-18",62.5632,62.6109,60.8561,61.1231,1446200.0],["2024-12-19",61.8479,61.8479,60.7988,60.8274,766400.0],["2024-12-20",60.5127,61.6,60.2838,61.3901,845300.0],["2024-12-23",61.1422,61.3329,60.589,61.3043,542600.0],["2024-12-24",61.1994,61.4855,61.1422,61.3901,3326500.0],["2024-12-26",61.1612,61.4855,61.104,61.4664,381000.0],["2024-12-27",60.9682,61.1609,60.3321,60.6116,770900.0],["2024-12-30",60.4092,61.3248,60.3128,61.0935,621000.0],["2024-12-31",61.1031,61.2669,60.7754,60.9393,313800.0],["2025-01-02",60.8814,60.9971,60.4285,60.4863,607100.0],["2025-01-03",60.9585,60.9874,60.0815,60.4285,521800.0],["2025-01-06",61.238,61.2862,60.6983,60.8911,688800.0],["2025-01-07",61.344,61.4019,59.9755,60.2357,1066200.0],["2025-01-08",60.2357,61.0838,60.1682,60.7658,2480500.0],["2025-01-10",60.6501,60.8332,59.7249,59.802,974600.0],["2025-01-13",59.5514,59.7153,59.0888,59.59,3118900.0],["2025-01-14",59.696,59.8116,59.1466,59.484,929600.0],["2025-01-15",59.8791,60.2453,59.802,60.149,1186900.0],["2025-01-16",59.9851,60.6501,59.9273,60.4477,825300.0],["2025-01-17",60.3032,60.8236,60.014,60.3899,1632800.0],["2025-01-21",60.7176,61.238,60.6598,61.0549,1530200.0],["2025-01-22",60.9103,61.4404,60.9103,61.3248,779000.0],["2025-01-23",61.4693,62.2693,61.1995,61.3344,828900.0],["2025-01-24",61.4597,61.5561,61.1802,61.2958,978800.0],["2025-01-27",60.9971,61.4211,60.8332,61.344,658500.0],["2025-01-28",61.344,62.5295,61.344,62.1825,736500.0],["2025-01-29",62.1247,62.1343,61.5368,61.903,615500.0],["2025-01-30",62.2885,62.4042,61.2284,61.4886,868600.0],["2025-01-31",61.5272,61.5464,60.6212,60.7369,837200.0],["2025-02-03",58.4816,58.6744,55.8891,57.7781,2686200.0],["2025-02-04",59.2237,59.7538,58.8479,59.4069,1238500.0],["2025-02-05",59.6382,59.696,59.0021,59.4358,637800.0],["2025-02-06",59.7634,59.7924,59.4261,59.6574,832500.0],["2025-02-07",59.5996,60.1393,59.1563,60.0237,784700.0],["2025-02-10",59.8695,60.0333,58.7226,59.1659,723300.0],["2025-02-11",59.0695,59.3587,58.7129,59.2334,642800.0],["2025-02-12",58.9153,59.5418,58.6551,59.455,734100.0],["2025-02-13",59.5418,59.8502,59.1756,59.7635,630600.0],["2025-02-14",60.1297,60.1682,59.6864,59.8213,546600.0],["2025-02-18",59.6767,60.1393,59.455,59.9948,430600.0],["2025-02-19",59.6189,59.908,59.137,59.6092,877000.0],["2025-02-20",59.7056,59.7056,58.925,59.3876,663100.0],["2025-02-21",59.5321,59.5321,58.5298,58.6358,691500.0],["2025-02-24",58.684,59.3105,58.5877,58.819,627300.0],["2025-02-25",59.6189,60.1008,57.7684,58.0672,934800.0],["2025-02-26",58.1636,58.6262,57.913,58.2696,888200.0],["2025-02-27",59.2334,59.9948,57.5082,57.7299,961700.0],["2025-02-28",57.0071,58.3949,57.0071,58.3853,679800.0],["2025-03-03",58.7129,58.79,56.8336,57.5757,880500.0],["2025-03-04",56.8818,56.9782,54.7133,55.3205,1420600.0],["2025-03-05",55.6192,56.4674,55.3108,56.0626,1328300.0],["2025-03-06",55.812,55.9373,54.4531,54.7422,1059900.0],["2025-03-07",54.3567,54.9639,53.6242,54.6555,820400.0],["2025-03-10",53.9037,53.9134,53.2194,53.6146,699000.0],["2025-03-11",53.4411,53.9134,52.487,53.3255,1253200.0],["2025-03-12",53.711,54.2892,53.2194,53.9134,581100.0],["2025-03-13",53.9519,53.9519,52.9496,53.0556,2655700.0],["2025-03-14",53.3929,54.4242,53.1327,54.135,702600.0],["2025-03-17",54.2314,55.2434,54.2314,55.1084,694500.0],["2025-03-18",55.3397,55.3397,54.5205,54.7036,669400.0],["2025-03-19",54.9446,55.0602,54.5591,54.7422,902300.0],["2025-03-20",54.3085,54.8579,54.1832,54.588,850800.0],["2025-03-21",54.3663,54.7229,54.1447,54.6747,1050800.0],["2025-03-24",55.2048,55.5614,55.0699,55.4939,724700.0],["2025-03-25",55.812,56.236,55.7831,55.8987,575000.0],["2025-03-26",56.1108,56.4095,55.6482,55.9758,7277300.0],["2025-03-27",55.8313,55.8313,54.9253,55.2145,1367100.0],["2025-03-28",55.2125,55.5734,54.4713,54.7736,1310800.0],["2025-03-31",54.1299,55.193,53.9934,54.9102,950700.0],["2025-04-01",54.5688,55.8367,54.1689,55.5051,968600.0],["2025-04-02",55.1052,56.5292,54.8516,56.4609,887900.0],["2025-04-03",56.3634,58.5091,55.866,57.485,2183100.0],["2025-04-04",55.9537,56.4121,54.4518,55.2613,2226200.0],["2025-04-07",53.3106,55.076,52.901,53.6227,2158400.0],["2025-04-08",54.6176,55.31,52.8717,53.2521,1431600.0],["2025-04-09",52.8522,56.3049,52.2963,55.7977,1419500.0],["2025-04-10",55.7294,55.7294,54.2372,55.0174,1881700.0],["2025-04-11",55.0174,56.1878,54.8614,55.6904,1105700.0],["2025-04-14",56.3341,56.7633,55.905,56.7437,1032600.0],["2025-04-15",56.7535,57.4362,56.6365,56.9193,585300.0],["2025-04-16",57.0461,57.7093,56.851,57.3192,860000.0],["2025-04-17",57.5435,57.8263,57.1729,57.5045,588500.0],["2025-04-21",57.1729,57.5435,56.5682,56.9973,672600.0],["2025-04-22",57.485,58.392,57.3192,58.3237,3793700.0],["2025-04-23",58.8504,59.2405,58.4701,58.7041,814200.0],["2025-04-24",58.6944,58.9187,58.431,58.8797,450700.0],["2025-04-25",58.8407,59.6599,58.8309,59.5819,756600.0],["2025-04-28",59.7184,60.6157,59.7184,60.3817,792100.0],["2025-04-29",60.1671,61.0156,60.1671,60.9668,598400.0],["2025-04-30",60.684,61.6106,60.1476,61.396,842900.0],["2025-05-01",61.2009,61.7861,61.1229,61.513,555400.0],["2025-05-02",62.1275,62.3128,61.9422,62.147,510300.0],["2025-05-05",62.108,62.6444,61.8349,62.2055,496000.0],["2025-05-06",62.0397,62.5274,62.0202,62.0982,388700.0],["2025-05-07",62.1665,62.6444,62.0299,62.3128,755600.0],["2025-05-08",62.2445,62.4006,62.069,62.186,630100.0],["2025-05-09",62.4981,62.5566,61.8836,61.9129,453600.0],["2025-05-12",62.2933,62.7127,61.9617,62.108,599100.0],["2025-05-13",62.2738,63.2686,62.2348,63.2101,965500.0],["2025-05-14",63.3954,63.9708,63.3369,63.8733,1025500.0],["2025-05-15",64.2829,64.2829,63.7465,64.1464,925600.0],["2025-05-16",64.0196,64.7511,64.0196,64.6926,2099900.0],["2025-05-19",64.2439,65.5313,64.2439,65.4728,808500.0],["2025-05-20",65.2485,65.7459,64.9461,65.1217,1168200.0],["2025-05-21",65.1217,65.5411,64.7998,65.1509,1369000.0],["2025-05-22",65.1412,65.5801,64.8486,65.2972,931500.0],["2025-05-23",65.0924,66.6627,65.0924,66.4774,1178000.0],["2025-05-27",66.3213,67.1503,66.3213,66.7212,1046900.0],["2025-05-28",66.7114,66.9455,66.2238,66.2335,1557900.0],["2025-05-29",67.7843,68.1549,65.7654,66.1848,1418800.0],["2025-05-30",65.9019,66.3896,65.6191,66.2628,897900.0],["2025-06-02",66.1555,66.4579,65.7654,66.0775,1354200.0],["2025-06-03",65.8434,66.3798,65.6386,66.019,931400.0],["2025-06-04",66.3213,66.4384,65.7166,66.1848,984800.0],["2025-06-05",66.4774,67.0528,66.175,67.0138,820600.0],["2025-06-06",66.8285,67.3942,66.8285,67.1308,718300.0],["2025-06-09",67.0235,67.2674,66.8675,67.0138,610100.0],["2025-06-10",67.0723,67.2089,66.6627,66.809,765300.0],["2025-06-11",66.8187,66.9163,66.1555,66.2823,1069700.0],["2025-06-12",66.7309,66.7505,66.3701,66.6237,531400.0],["2025-06-13",66.1848,66.7017,65.7946,66.4481,978700.0],["2025-06-16",66.809,67.4429,66.7602,67.0138,1053500.0],["2025-06-17",66.7212,67.521,66.6334,66.9065,869100.0],["2025-06-18",66.8285,67.2089,66.7212,66.77,958700.0],["2025-06-20",67.5112,67.7063,66.8675,67.1894,1339600.0],["2025-06-23",66.887,68.0671,66.8382,67.9403,1348800.0],["2025-06-24",68.2719,69.1107,68.2719,68.5158,1242600.0],["2025-06-25",68.3987,68.6718,68.2134,68.4573,7084600.0],["2025-06-26",68.7011,69.2082,68.4768,68.8181,3222900.0],["2025-06-27",68.5629,69.4004,68.4053,68.6516,1602700.0],["2025-06-30",68.8585,69.893,68.6122,69.7846,1887700.0],["2025-07-01",69.6369,70.1984,69.6369,70.0605,1231500.0],["2025-07-02",69.9521,70.6517,69.7354,70.6517,1502100.0],["2025-07-03",70.7797,71.1049,70.5827,71.0852,694800.0],["2025-07-07",70.8389,71.5778,70.7797,71.0359,1193000.0],["2025-07-08",71.2625,71.2625,70.0507,70.6122,1121100.0],["2025-07-09",70.6615,71.6862,70.6615,71.6665,1139200.0],["2025-07-10",72.2773,72.4349,71.627,72.3561,1437800.0],["2025-07-11",71.8832,72.1788,71.6073,71.9916,1165400.0],["2025-07-14",71.7157,72.0211,71.1049,71.2428,888200.0],["2025-07-15",70.9275,71.361,70.7699,70.9768,658000.0],["2025-07-16",71.1049,71.5581,70.7699,71.5187,783600.0],["2025-07-17",70.9965,72.0901,70.6615,71.9423,800200.0],["2025-07-18",72.2182,72.2379,71.8537,72.228,742700.0],["2025-07-21",72.4251,72.6419,71.9817,72.3463,3870400.0],["2025-07-22",72.4842,73.4005,72.297,73.3217,2042700.0],["2025-07-23",73.4005,73.5286,73.0852,73.1837,892700.0],["2025-07-24",73.2921,73.2921,72.6714,72.6714,711300.0],["2025-07-25",72.6418,72.9079,72.1985,72.8783,931000.0],["2025-07-28",72.5729,72.8783,72.3857,72.8093,1088700.0],["2025-07-29",72.9571,72.9867,71.1246,71.4201,2316500.0],["2025-07-30",71.1935,71.8438,70.6615,70.6911,2560500.0],["2025-07-31",70.7009,70.9177,70.2674,70.3856,1538300.0],["2025-08-01",70.2182,70.9078,69.9521,70.7206,989900.0],["2025-08-04",71.0359,71.4891,70.9078,71.4399,443500.0],["2025-08-05",71.3118,71.5088,70.8881,71.3413,725700.0],["2025-08-06",71.5876,71.9226,70.9472,71.1049,1639500.0],["2025-08-07",71.2527,71.6566,70.7206,70.898,2102600.0],["2025-08-08",71.2724,71.8044,71.0063,71.5778,1121100.0],["2025-08-11",71.6566,71.8832,71.499,71.6763,800900.0],["2025-08-12",72.0507,72.2773,71.7748,71.9817,858800.0],["2025-08-13",72.297,72.5236,72.0014,72.2675,990000.0],["2025-08-14",72.228,72.829,71.8537,72.7404,1013700.0],["2025-08-15",72.7404,73.0655,72.7108,72.7207,943500.0],["2025-08-18",72.6911,72.9079,72.3561,72.7108,842300.0],["2025-08-19",72.6616,72.6911,71.9916,72.031,758900.0],["2025-08-20",72.3069,72.3758,71.8241,72.0409,1032300.0],["2025-08-21",71.8832,72.1591,71.6763,71.9916,788500.0],["2025-08-22",72.1985,72.7207,71.7157,72.1,1508300.0],["2025-08-25",72.0704,72.1886,71.5088,71.5285,1360500.0],["2025-08-26",71.5384,72.7699,71.5384,72.7207,2855400.0],["2025-08-27",72.9079,74.6123,72.4152,74.169,2387500.0],["2025-08-28",76.2478,76.5828,73.8931,75.8833,2730300.0],["2025-08-29",75.4399,76.3069,75.4399,76.1493,1618600.0],["2025-09-02",75.371,76.1789,74.9769,76.1099,1236900.0],["2025-09-03",76.1197,77.2823,76.1099,77.2823,1317000.0],["2025-09-04",77.4991,77.9819,77.2331,77.972,1007600.0],["2025-09-05",77.9523,78.4942,76.8488,77.1641,1228900.0],["2025-09-08",77.3217,77.7158,76.5139,76.9572,855700.0],["2025-09-09",76.8882,77.3217,76.7996,76.9277,746800.0],["2025-09-10",77.1148,77.8735,77.0065,77.6764,766400.0],["2025-09-11",77.9227,78.4252,77.7158,78.376,841700.0],["2025-09-12",78.3168,78.4548,77.8538,77.9917,617600.0],["2025-09-15",77.9917,78.4843,77.8045,78.4646,813200.0],["2025-09-16",78.573,79.2036,78.3957,79.0459,908600.0],["2025-09-17",79.174,79.5385,78.8686,79.0558,874600.0],["2025-09-18",78.6912,79.4991,78.6912,79.2528,671500.0],["2025-09-19",79.8341,80.4548,79.1641,80.3858,1144500.0],["2025-09-22",80.1888,80.4942,79.8932,80.041,1452300.0],["2025-09-23",80.11,80.8785,80.11,80.4745,1040900.0],["2025-09-24",80.1592,80.5829,79.4696,79.4991,3688200.0],["2025-09-25",79.1444,79.4499,79.0558,79.1543,680100.0],["2025-09-26",79.4696,79.706,79.1444,79.5681,843800.0],["2025-09-29",78.9967,79.1641,78.3267,78.4154,679100.0],["2025-09-30",78.5533,78.7306,77.6272,78.7109,1115200.0],["2025-10-01",78.7208,79.5779,78.6715,79.2528,885700.0],["2025-10-02",79.3415,79.5976,78.504,79.5385,1183700.0],["2025-10-03",79.4105,80.573,79.4105,80.2676,1052300.0],["2025-10-06",80.2282,80.5336,79.5681,80.4647,973100.0],["2025-10-07",80.5533,81.0164,80.2085,80.376,951000.0],["2025-10-08",80.6913,80.7011,79.105,79.1839,1215400.0],["2025-10-09",79.0952,79.5976,78.6617,78.77,613200.0],["2025-10-10",79.0164,79.6371,78.6026,78.6321,785500.0],["2025-10-13",79.1149,79.3809,78.7602,79.2528,531700.0],["2025-10-14",78.4843,79.4696,78.1493,79.243,1123200.0],["2025-10-15",79.1937,80.8883,79.1937,80.5829,1086300.0],["2025-10-16",80.7307,80.7307,78.7306,78.977,1039600.0],["2025-10-17",78.908,79.2134,78.4745,79.105,734100.0],["2025-10-20",79.1247,79.8243,79.1247,79.5484,414000.0],["2025-10-21",79.6075,79.8045,79.2627,79.44,1159500.0],["2025-10-22",79.5582,80.11,79.5582,79.9129,490000.0],["2025-10-23",80.1494,80.445,80.041,80.3267,358500.0],["2025-10-24",80.5533,81.1248,80.3563,81.0657,484900.0],["2025-10-27",81.2529,81.8046,81.046,81.7455,595700.0],["2025-10-28",81.4203,82.7701,81.4006,82.5928,618300.0],["2025-10-29",82.5435,82.6815,81.0657,81.4105,934800.0],["2025-10-30",81.4598,81.7258,81.0164,81.174,488300.0],["2025-10-31",80.8883,81.8243,80.6617,81.6469,673000.0],["2025-11-03",81.5977,82.7307,81.5386,82.5731,1170500.0],["2025-11-04",81.647,82.3957,81.0361,82.0805,654100.0],["2025-11-05",82.041,82.3465,81.4893,82.1199,712500.0],["2025-11-06",82.2874,83.0755,82.1888,82.8785,831300.0],["2025-11-07",82.5829,83.4992,81.9327,83.4697,827400.0],["2025-11-10",83.7455,84.6027,83.6076,84.4253,711500.0],["2025-11-11",84.4647,84.7012,84.2972,84.4647,773700.0],["2025-11-12",84.8096,85.8736,84.5337,85.7456,744700.0],["2025-11-13",85.45,86.0017,84.4943,84.8785,918100.0],["2025-11-14",84.2874,85.8933,84.0805,85.8835,846900.0],["2025-11-17",85.6273,86.0805,85.184,85.5485,774500.0],["2025-11-18",85.1741,85.3909,83.9229,84.5928,1430300.0],["2025-11-19",84.4352,84.6125,82.376,82.7898,1702900.0],["2025-11-20",83.1445,83.6568,81.4893,81.7356,1028400.0],["2025-11-21",82.1888,82.8391,81.5189,82.8391,1087700.0],["2025-11-24",82.9376,83.1544,82.5829,82.8194,1044100.0],["2025-11-25",83.1839,83.9327,83.1445,83.6766,822600.0],["2025-11-26",84.5337,84.5731,83.8835,84.4155,1146400.0],["2025-11-28",84.7702,84.9869,84.2874,84.8588,460400.0],["2025-12-01",84.9771,84.9771,83.7652,83.9426,935500.0],["2025-12-02",84.3465,85.3318,84.1692,85.312,670500.0],["2025-12-03",85.3219,86.2283,85.3219,85.5583,1123300.0],["2025-12-04",85.4106,89.4402,85.1249,89.2432,2218500.0],["2025-12-05",89.6471,90.12,88.8983,89.8146,947300.0],["2025-12-08",90.0412,90.2185,88.8786,88.8885,1891500.0],["2025-12-09",89.4796,89.9033,89.0363,89.1545,1000600.0],["2025-12-10",89.322,90.8787,89.322,90.4156,1490500.0],["2025-12-11",90.7112,91.4205,90.5535,91.2925,813400.0],["2025-12-12",91.5191,91.7358,90.8097,91.4895,603200.0],["2025-12-15",91.7851,92.2087,91.4501,91.8442,789500.0],["2025-12-16",92.7703,92.7703,91.6964,91.7358,619300.0],["2025-12-17",91.9033,91.9723,90.0609,90.2383,1091800.0],["2025-12-18",90.7801,91.5289,90.6225,90.9673,790200.0],["2025-12-19",91.4304,92.0905,91.2728,91.5092,1259300.0],["2025-12-22",91.7161,91.923,90.859,90.9772,1302300.0],["2025-12-23",91.1348,91.7752,91.0166,91.0363,1035600.0],["2025-12-24",91.5979,91.7358,90.8984,91.1841,837700.0],["2025-12-26",91.5486,91.657,91.1348,91.588,5237500.0],["2025-12-29",90.8195,90.8392,90.189,90.3466,2708400.0],["2025-12-30",90.3171,90.7407,89.9821,90.12,1315200.0],["2025-12-31",89.9427,90.189,89.2629,89.2727,871800.0],["2026-01-02",89.5978,90.5437,89.2432,90.524,942900.0],["2026-01-05",90.189,91.5191,90.0609,91.4205,2326500.0],["2026-01-06",91.6274,92.0511,89.3417,89.6668,2406800.0],["2026-01-07",89.5979,90.721,89.5979,90.1003,979600.0],["2026-01-08",89.7555,90.7801,89.657,90.3368,640900.0],["2026-01-09",90.3171,90.4156,89.3712,89.4107,564500.0],["2026-01-12",89.1939,90.2383,88.9574,90.0806,1515400.0],["2026-01-13",89.9722,90.5338,89.7555,90.2875,758900.0],["2026-01-14",90.3663,90.5338,89.7358,90.1102,702000.0],["2026-01-15",89.9033,90.9279,89.9033,90.6816,600400.0],["2026-01-16",90.7801,91.4304,90.5535,90.987,1754400.0],["2026-01-20",90.386,90.9969,88.8885,89.0658,1419600.0],["2026-01-21",89.7358,90.9279,88.9279,90.1693,895400.0],["2026-01-22",90.4649,91.7063,90.4649,91.0166,812100.0],["2026-01-23",90.9575,91.4008,90.2678,91.3122,919400.0],["2026-01-26",90.8688,91.6964,90.0806,90.1791,646700.0],["2026-01-27",90.859,92.1201,90.8195,92.0412,1022300.0],["2026-01-28",91.923,92.5043,90.9772,91.7555,1554000.0],["2026-01-29",92.3959,93.795,92.0215,93.6866,754400.0],["2026-01-30",93.0758,93.5388,90.3269,91.0265,1131400.0],["2026-02-02",90.8294,93.4994,90.7407,93.3516,1022600.0],["2026-02-03",93.5979,94.061,92.8393,93.5388,813700.0],["2026-02-04",93.8048,94.4058,93.0363,93.5585,572800.0],["2026-02-05",91.4501,93.5093,91.4501,93.1349,908300.0],["2026-02-06",94.4157,95.529,93.6373,95.2531,755300.0],["2026-02-09",95.8936,96.8197,95.7064,96.5931,672900.0],["2026-02-10",96.5537,96.9872,96.1694,96.5832,750400.0],["2026-02-11",96.8985,97.0463,95.2137,95.4797,921200.0],["2026-02-12",96.0512,96.0512,93.4403,93.8935,1602700.0],["2026-02-13",93.8442,94.731,93.0166,94.4058,930900.0],["2026-02-17",93.992,95.4108,93.9822,95.1152,441100.0],["2026-02-18",95.7655,95.9428,95.1645,95.2137,480800.0],["2026-02-19",95.8147,96.8788,95.4699,96.662,816900.0],["2026-02-20",96.9478,98.1497,96.6226,98.0808,1589900.0],["2026-02-23",98.1497,98.9084,96.7409,97.6867,2652000.0],["2026-02-24",97.0857,97.3911,96.2975,96.6817,860600.0],["2026-02-25",96.8788,99.5192,96.6325,99.2828,1229600.0],["2026-02-26",101.9725,103.4503,101.0661,102.2188,1246000.0],["2026-02-27",102.1006,102.6819,99.1547,99.47,1266200.0],["2026-03-02",98.2778,100.406,97.4502,99.9133,910600.0],["2026-03-03",98.2286,99.3813,96.8197,98.9576,1156500.0],["2026-03-04",98.8591,100.4848,98.8591,99.6867,870700.0],["2026-03-05",98.3862,99.5685,97.9527,98.8296,1671800.0],["2026-03-06",97.933,98.4158,97.0561,98.0315,1302200.0],["2026-03-09",96.5635,96.8591,95.263,96.4354,1833200.0],["2026-03-10",97.1349,98.731,96.6522,97.9133,1533200.0],["2026-03-11",97.7261,98.5044,97.1744,97.6079,1196300.0],["2026-03-12",96.7409,97.2236,95.1251,95.46,1248000.0],["2026-03-13",95.5191,96.2482,93.7359,93.8837,1086300.0],["2026-03-16",94.8295,96.199,94.4157,96.0906,1257800.0],["2026-03-17",96.8886,97.0955,96.1694,96.2876,1083800.0],["2026-03-18",96.2581,96.8,94.928,95.0265,1376300.0],["2026-03-19",94.0413,94.6817,93.4698,94.1201,1321900.0],["2026-03-20",93.9132,94.4551,92.3959,92.8886,1507700.0],["2026-03-23",94.5635,95.8246,94.2088,95.2137,1692800.0],["2026-03-24",94.3369,95.9132,93.6078,95.2334,1313400.0],["2026-03-25",96.6128,96.6128,95.5881,95.9527,1089600.0],["2026-03-26",95.0758,95.8738,92.8689,92.928,6493800.0],["2026-03-27",92.6121,92.6121,91.728,92.1452,2154600.0],["2026-03-30",92.2743,92.92,90.6551,91.1916,1643000.0],["2026-03-31",92.4929,94.1816,91.6882,94.122,2449100.0],["2026-04-01",95.1253,96.0789,94.8869,95.5922,2837200.0],["2026-04-02",93.675,95.7909,93.675,95.6021,984300.0],["2026-04-06",95.5922,96.5458,95.3836,96.526,1905500.0],["2026-04-07",95.9498,97.6485,95.9498,97.5988,1925300.0],["2026-04-08",100.4498,100.7478,99.4067,100.3008,1058600.0],["2026-04-09",99.6948,101.9696,99.6948,101.8008,985200.0],["2026-04-10",102.4365,103.112,101.9994,102.4763,683200.0],["2026-04-13",102.208,104.0756,101.6418,104.0756,899300.0],["2026-04-14",104.0657,105.4862,104.0557,105.4365,1049100.0],["2026-04-15",105.5358,106.8074,105.5358,106.5789,787400.0],["2026-04-16",106.4895,106.9862,106.1915,106.7776,1055000.0],["2026-04-17",107.5226,109.5391,107.3934,108.5358,2458500.0],["2026-04-20",108.4464,109.6583,108.4464,109.261,3349200.0],["2026-04-21",109.3405,109.9166,107.7709,107.8206,1831800.0],["2026-04-22",108.4266,108.8636,107.7908,107.8802,1027700.0],["2026-04-23",107.3239,108.367,106.4795,107.8305,1829600.0],["2026-04-24",107.7113,109.102,107.3736,108.7941,844000.0],["2026-04-27",108.9133,110.1749,108.8338,109.6285,1980800.0],["2026-04-28",109.6981,109.9067,108.5656,108.8438,1865600.0],["2026-04-29",108.5259,108.953,106.6385,107.006,1219200.0],["2026-04-30",107.5325,111.1881,107.5325,110.7014,1453300.0],["2026-05-01",109.6583,112.5292,109.6087,111.4067,1315600.0],["2026-05-04",110.8106,111.0491,109.1418,109.2113,1439600.0],["2026-05-05",109.5292,110.3338,109.2809,109.3802,853300.0],["2026-05-06",110.6616,112.4596,110.6616,111.4762,1106700.0],["2026-05-07",111.6351,112.0424,109.2908,109.7775,861300.0],["2026-05-08",110.4232,110.751,108.7146,109.2809,919200.0],["2026-05-11",109.0226,110.2146,108.7941,110.1948,710200.0],["2026-05-12",109.5888,110.8802,109.4795,110.7709,1210000.0],["2026-05-13",110.6716,111.4663,108.9729,109.3405,673600.0],["2026-05-14",109.7676,111.2875,109.708,111.2477,563700.0],["2026-05-15",110.2544,110.9398,109.8868,110.5623,834500.0],["2026-05-18",110.9994,111.5954,110.6418,111.3272,349700.0],["2026-05-19",110.9994,111.9431,110.5524,111.4861,801100.0],["2026-05-20",112.2113,113.9696,111.9133,113.602,817700.0],["2026-05-21",113.0358,114.8437,112.8173,114.0987,672600.0],["2026-05-22",114.8239,115.3504,114.4464,114.7245,594000.0],["2026-05-26",115.8768,116.1153,114.2278,115.0126,861200.0],["2026-05-27",116.2742,116.2742,114.2179,114.6649,1022100.0],["2026-05-28",115.0325,115.0325,108.3272,108.7742,2280300.0],["2026-05-29",108.7842,109.2809,105.7842,108.0193,2225900.0],["2026-06-01",105.7643,106.6882,105.1584,105.2776,1452500.0],["2026-06-02",105.2279,107.9299,105.1981,107.8603,1502800.0],["2026-06-03",107.6219,108.1385,106.5789,106.6981,1019100.0],["2026-06-04",107.4729,108.8338,107.0954,108.3868,1065200.0],["2026-06-05",107.8703,108.6749,107.7113,108.1186,1059800.0],["2026-06-08",108.6054,109.6981,108.3968,108.7941,470100.0],["2026-06-09",109.8371,110.4431,108.9034,110.016,813800.0],["2026-06-10",110.3438,111.2279,109.3603,109.41,934800.0],["2026-06-11",110.2345,111.4464,109.2113,111.0987,2692700.0],["2026-06-12",111.6252,113.304,111.3272,112.708,1059700.0],["2026-06-15",114.1086,114.4365,112.1815,112.9166,693000.0],["2026-06-16",113.8106,114.0788,112.8272,113.4232,905200.0],["2026-06-17",113.5424,113.8206,111.5358,112.1219,2555200.0],["2026-06-18",113.0159,113.463,110.165,110.9497,2254500.0],["2026-06-22",111.804,113.4828,111.804,113.2444,1486400.0],["2026-06-23",111.1087,114.2179,111.1087,114.0788,1780600.0],["2026-06-24",114.2278,114.2278,112.4398,113.0457,2231700.0],["2026-06-25",113.8305,114.0689,113.2245,113.612,1772000.0],["2026-06-26",113.6517,113.9894,112.3305,113.006,7258500.0],["2026-06-29",113.27,113.86,112.46,113.57,2025400.0],["2026-06-30",113.85,115.11,113.38,115.0,986800.0],["2026-07-01",114.79,116.81,114.04,116.07,1680600.0],["2026-07-02",116.51,116.71,113.22,113.9,1420900.0],["2026-07-06",114.38,115.47,114.19,115.36,1765266.066502],["2026-07-07",116.23,116.31,114.835,115.91,1728616.385451],["2026-07-08",115.84,115.84,112.8,113.97,1866773.72876],["2026-07-09",114.74,115.95,114.42,115.35,1715110.881274],["2026-07-10",115.37,118.08,115.37,117.78,1105399.859413],["2026-07-13",118.37,118.658,116.93,117.37,925094.422183],["2026-07-14",118.12,119.66,118.1,118.57,674566.274359],["2026-07-15",119.35,120.82,118.725,120.76,1948542.486346],["2026-07-16",120.88,121.19,119.545,120.74,1089120.35006],["2026-07-17",119.64,122.5,119.43,121.24,1173116.279614],["2026-07-20",121.18,121.64,117.54,117.8,1465305.778934],["2026-07-21",118.23,118.23,116.99,117.37,972759.092413],["2026-07-22",117.66,118.69,116.89,117.74,941370.879312],["2026-07-23",116.66,117.3,115.75,116.53,991201.894389],["2026-07-24",117.13,117.85,116.27,117.44,685923.576014],["2026-07-27",119,119.115,117.31,118.25,716120.128478],["2026-07-28",117.94,120.07,116.66,119.82,992859.45725],["2026-07-29",119.3,119.39,115.9,116.23,1332172.50976],["2026-07-30",117.83,119.155,117.47,118.27,793282.144488],["2026-07-31",117.96,119.35,117.87,118.55,627917.466077],["2026-08-03",118.88,119.49,118.28,119.27,336787.868802],["2026-08-04",118.86,120.2,117.81,117.95,910425.616375],["2026-08-05",117.89,119.58,117.145,118.68,922456.008775],["2026-08-06",119.51,119.96,118.03,118.44,660523.35896],["2026-08-07",119.49,119.5,117.56,118.7,720731.087012],["2026-08-10",118.79,119.835,118.525,119.835,80239.439656],["2026-08-11",119.72,120.63,118.8,118.96,665593.260087],["2026-08-12",119.84,121.215,119.39,120.9,703095.674629],["2026-08-13",121.77,122.52,121.18,122.4,1231832.909307],["2026-08-14",122.69,123.76,122.69,123.74,637116.083398]]}