{"t":"GIL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-06-19",0.3543,0.3575,0.329,0.329,1307200.0],["1998-06-22",0.3354,0.3354,0.329,0.3354,689600.0],["1998-06-23",0.3354,0.3449,0.3354,0.3417,296000.0],["1998-06-24",0.3385,0.3417,0.3385,0.3417,60800.0],["1998-06-25",0.3417,0.348,0.3417,0.3417,153600.0],["1998-06-26",0.3417,0.348,0.3417,0.348,176000.0],["1998-06-29",0.3417,0.3417,0.329,0.3322,409600.0],["1998-06-30",0.3354,0.3354,0.329,0.329,68800.0],["1998-07-01",0.3227,0.329,0.3195,0.3259,368000.0],["1998-07-02",0.3195,0.3195,0.3164,0.3195,225600.0],["1998-07-06",0.3227,0.3227,0.3227,0.3227,12800.0],["1998-07-07",0.3227,0.3227,0.3037,0.3037,953600.0],["1998-07-08",0.3037,0.3227,0.3037,0.3164,364800.0],["1998-07-09",0.3227,0.329,0.3132,0.329,232000.0],["1998-07-10",0.3417,0.3417,0.329,0.329,395200.0],["1998-07-13",0.3385,0.3449,0.3385,0.3449,188800.0],["1998-07-14",0.3512,0.405,0.3512,0.3891,2052800.0],["1998-07-15",0.3797,0.3828,0.3607,0.3797,1188800.0],["1998-07-16",0.386,0.3923,0.3765,0.3891,652800.0],["1998-07-17",0.3955,0.4176,0.3955,0.405,788800.0],["1998-07-20",0.405,0.4366,0.405,0.4239,540800.0],["1998-07-21",0.4366,0.4366,0.4239,0.4239,608000.0],["1998-07-22",0.4303,0.4429,0.4239,0.4239,512000.0],["1998-07-23",0.4081,0.4239,0.4081,0.4081,198400.0],["1998-07-24",0.4113,0.4113,0.405,0.405,84800.0],["1998-07-27",0.405,0.4113,0.405,0.4113,67200.0],["1998-07-28",0.4176,0.4398,0.405,0.4303,320000.0],["1998-07-29",0.4334,0.4334,0.4145,0.4239,188800.0],["1998-07-30",0.4239,0.4271,0.4145,0.4176,174400.0],["1998-07-31",0.4176,0.4176,0.4113,0.4113,81600.0],["1998-08-03",0.4176,0.4303,0.4176,0.4239,212800.0],["1998-08-04",0.4303,0.4303,0.4113,0.4113,73600.0],["1998-08-05",0.4176,0.4176,0.4113,0.4176,51200.0],["1998-08-06",0.4113,0.4113,0.4113,0.4113,30400.0],["1998-08-07",0.405,0.4113,0.405,0.4113,68800.0],["1998-08-10",0.4176,0.4493,0.4176,0.4493,636800.0],["1998-08-11",0.4429,0.4556,0.4429,0.4493,113600.0],["1998-08-12",0.4556,0.4746,0.4524,0.4619,184000.0],["1998-08-13",0.4746,0.4872,0.4619,0.4682,412800.0],["1998-08-14",0.4746,0.4746,0.4461,0.4461,201600.0],["1998-08-17",0.4398,0.4398,0.4176,0.4176,251200.0],["1998-08-18",0.4239,0.4271,0.4208,0.4208,32000.0],["1998-08-19",0.4239,0.4271,0.4239,0.4271,9600.0],["1998-08-20",0.4145,0.4271,0.4113,0.4271,65600.0],["1998-08-21",0.4208,0.4208,0.4081,0.4081,76800.0],["1998-08-24",0.4113,0.4113,0.4081,0.4113,48000.0],["1998-08-25",0.4176,0.4176,0.3765,0.3986,204800.0],["1998-08-26",0.405,0.405,0.3986,0.3986,14400.0],["1998-08-27",0.3923,0.3923,0.3797,0.3797,54400.0],["1998-08-28",0.3733,0.3733,0.3733,0.3733,16000.0],["1998-08-31",0.367,0.367,0.3417,0.3417,78400.0],["1998-09-01",0.3354,0.3607,0.3354,0.348,108800.0],["1998-09-02",0.3543,0.3638,0.3543,0.3638,41600.0],["1998-09-03",0.3638,0.3638,0.3543,0.3543,27200.0],["1998-09-04",0.3607,0.3797,0.348,0.3733,179200.0],["1998-09-08",0.3797,0.3797,0.3733,0.3797,20800.0],["1998-09-09",0.3797,0.3797,0.3797,0.3797,0.0],["1998-09-10",0.3797,0.3797,0.3797,0.3797,0.0],["1998-09-11",0.3733,0.3733,0.367,0.367,11200.0],["1998-09-14",0.3733,0.3733,0.3733,0.3733,1600.0],["1998-09-15",0.3797,0.3797,0.3797,0.3797,9600.0],["1998-09-16",0.3733,0.3733,0.367,0.367,48000.0],["1998-09-17",0.367,0.367,0.367,0.367,0.0],["1998-09-18",0.3702,0.3702,0.3702,0.3702,4800.0],["1998-09-21",0.3702,0.3702,0.3702,0.3702,0.0],["1998-09-22",0.367,0.367,0.3638,0.3638,14400.0],["1998-09-23",0.3765,0.3828,0.3733,0.3797,86400.0],["1998-09-24",0.3733,0.3733,0.3733,0.3733,3200.0],["1998-09-25",0.3733,0.3733,0.3733,0.3733,0.0],["1998-09-28",0.3797,0.386,0.3797,0.386,16000.0],["1998-09-29",0.3828,0.3828,0.3765,0.3765,11200.0],["1998-09-30",0.386,0.386,0.386,0.386,6400.0],["1998-10-01",0.3797,0.3828,0.3702,0.3702,33600.0],["1998-10-02",0.3638,0.3638,0.3607,0.3607,32000.0],["1998-10-05",0.367,0.367,0.3543,0.3543,56000.0],["1998-10-06",0.3638,0.3702,0.3638,0.3702,56000.0],["1998-10-07",0.3702,0.3702,0.3702,0.3702,0.0],["1998-10-08",0.3638,0.3638,0.3512,0.3543,35200.0],["1998-10-09",0.3543,0.3543,0.3543,0.3543,0.0],["1998-10-12",0.3702,0.3702,0.3702,0.3702,32000.0],["1998-10-13",0.3702,0.3702,0.3638,0.3638,124800.0],["1998-10-14",0.3702,0.3702,0.3702,0.3702,1600.0],["1998-10-15",0.367,0.367,0.367,0.367,3200.0],["1998-10-16",0.367,0.367,0.367,0.367,0.0],["1998-10-19",0.3733,0.3733,0.3733,0.3733,9600.0],["1998-10-20",0.3797,0.3797,0.3702,0.3702,27200.0],["1998-10-21",0.3638,0.367,0.3638,0.367,19200.0],["1998-10-22",0.3607,0.3607,0.3607,0.3607,16000.0],["1998-10-23",0.3607,0.367,0.3607,0.367,48000.0],["1998-10-26",0.367,0.367,0.3543,0.3543,59200.0],["1998-10-27",0.3543,0.3607,0.348,0.3607,70400.0],["1998-10-28",0.3543,0.3543,0.3354,0.3417,136000.0],["1998-10-29",0.3385,0.3385,0.3227,0.3354,76800.0],["1998-10-30",0.3417,0.3417,0.3322,0.3354,41600.0],["1998-11-02",0.3354,0.3354,0.329,0.3354,22400.0],["1998-11-03",0.3354,0.3354,0.3354,0.3354,0.0],["1998-11-04",0.3417,0.3417,0.3354,0.3417,80000.0],["1998-11-05",0.3417,0.3417,0.3227,0.3227,161600.0],["1998-11-06",0.329,0.3417,0.329,0.3354,251200.0],["1998-11-09",0.3322,0.3512,0.3322,0.3512,49600.0],["1998-11-10",0.3449,0.3512,0.3449,0.348,76800.0],["1998-11-11",0.3543,0.3607,0.3543,0.3575,68800.0],["1998-11-12",0.3638,0.3638,0.3638,0.3638,6400.0],["1998-11-13",0.3638,0.3797,0.3543,0.3607,238400.0],["1998-11-16",0.3543,0.3543,0.348,0.348,49600.0],["1998-11-17",0.3543,0.3543,0.348,0.3543,19200.0],["1998-11-18",0.3512,0.3512,0.3417,0.3417,80000.0],["1998-11-19",0.348,0.3543,0.348,0.3543,24000.0],["1998-11-20",0.3543,0.3543,0.348,0.3543,212800.0],["1998-11-23",0.3543,0.367,0.3543,0.3607,83200.0],["1998-11-24",0.3607,0.3765,0.3543,0.3638,94400.0],["1998-11-25",0.3702,0.3797,0.367,0.3765,48000.0],["1998-11-27",0.3765,0.3765,0.3765,0.3765,3200.0],["1998-11-30",0.3828,0.386,0.3797,0.386,328000.0],["1998-12-01",0.3733,0.3733,0.367,0.367,57600.0],["1998-12-02",0.367,0.3702,0.3607,0.3702,70400.0],["1998-12-03",0.367,0.3702,0.3638,0.3638,46400.0],["1998-12-04",0.367,0.367,0.3638,0.367,38400.0],["1998-12-07",0.3638,0.3638,0.348,0.3575,328000.0],["1998-12-08",0.3638,0.3638,0.3512,0.3543,57600.0],["1998-12-09",0.3512,0.3797,0.3512,0.3797,169600.0],["1998-12-10",0.3923,0.4239,0.3923,0.4018,1371200.0],["1998-12-11",0.4081,0.4081,0.3828,0.386,208000.0],["1998-12-14",0.3923,0.3986,0.3797,0.3923,180800.0],["1998-12-15",0.3986,0.3986,0.3923,0.3986,124800.0],["1998-12-16",0.3923,0.3923,0.367,0.3702,209600.0],["1998-12-17",0.3702,0.3765,0.3702,0.3765,152000.0],["1998-12-18",0.3702,0.3765,0.3702,0.3765,25600.0],["1998-12-21",0.3765,0.3765,0.3765,0.3765,12800.0],["1998-12-22",0.3702,0.3733,0.3607,0.367,156800.0],["1998-12-23",0.3733,0.3923,0.3733,0.3923,256000.0],["1998-12-24",0.3955,0.3986,0.3891,0.3986,60800.0],["1998-12-28",0.3955,0.3955,0.3923,0.3923,4800.0],["1998-12-29",0.3891,0.3891,0.3891,0.3891,12800.0],["1998-12-30",0.3891,0.405,0.3891,0.4018,64000.0],["1998-12-31",0.4113,0.4239,0.4113,0.4239,72000.0],["1999-01-04",0.4303,0.4366,0.4303,0.4303,25600.0],["1999-01-05",0.4366,0.4398,0.4176,0.4176,313600.0],["1999-01-06",0.4239,0.4239,0.4113,0.4176,275200.0],["1999-01-07",0.4239,0.4239,0.3986,0.3986,99200.0],["1999-01-08",0.4113,0.4113,0.3986,0.405,57600.0],["1999-01-11",0.3986,0.3986,0.386,0.386,147200.0],["1999-01-12",0.3923,0.3923,0.3797,0.386,94400.0],["1999-01-13",0.386,0.386,0.3733,0.3733,33600.0],["1999-01-14",0.3797,0.386,0.3733,0.3733,70400.0],["1999-01-15",0.3797,0.3828,0.3797,0.3828,32000.0],["1999-01-19",0.3891,0.3891,0.3891,0.3891,20800.0],["1999-01-20",0.3891,0.3923,0.3891,0.3923,139200.0],["1999-01-21",0.386,0.386,0.3797,0.3797,428800.0],["1999-01-22",0.3797,0.3797,0.3797,0.3797,3200.0],["1999-01-25",0.386,0.3986,0.386,0.386,2475200.0],["1999-01-26",0.3923,0.4398,0.3923,0.4398,1252800.0],["1999-01-27",0.4398,0.4429,0.4366,0.4398,360000.0],["1999-01-28",0.4429,0.4556,0.4398,0.4556,2480000.0],["1999-01-29",0.4461,0.4682,0.4461,0.4682,88000.0],["1999-02-01",0.4746,0.4746,0.4682,0.4746,176000.0],["1999-02-02",0.4682,0.4746,0.4682,0.4746,43200.0],["1999-02-03",0.4809,0.5442,0.4809,0.5315,334400.0],["1999-02-04",0.5505,0.6074,0.5473,0.5568,838400.0],["1999-02-05",0.5505,0.5568,0.5442,0.5568,440000.0],["1999-02-08",0.5505,0.5505,0.5442,0.5442,17600.0],["1999-02-09",0.5505,0.5568,0.5378,0.5442,843200.0],["1999-02-10",0.5568,0.5821,0.5568,0.5632,625600.0],["1999-02-11",0.5568,0.579,0.5568,0.5695,1089600.0],["1999-02-12",0.5758,0.6074,0.5758,0.6074,118400.0],["1999-02-16",0.6074,0.6328,0.6074,0.6201,672000.0],["1999-02-17",0.6328,0.6328,0.6264,0.6328,356800.0],["1999-02-18",0.6264,0.6454,0.6264,0.6422,414400.0],["1999-02-19",0.6454,0.6517,0.6454,0.6517,160000.0],["1999-02-22",0.6517,0.6644,0.6454,0.6486,1913600.0],["1999-02-23",0.6581,0.6771,0.6581,0.6707,715200.0],["1999-02-24",0.6771,0.6771,0.6644,0.6644,110400.0],["1999-02-25",0.6581,0.6644,0.6517,0.6517,105600.0],["1999-02-26",0.6549,0.6581,0.6517,0.6549,203200.0],["1999-03-01",0.6549,0.6549,0.6264,0.6264,200000.0],["1999-03-02",0.6138,0.6201,0.6011,0.6074,347200.0],["1999-03-03",0.6043,0.6201,0.6043,0.6169,120000.0],["1999-03-04",0.6169,0.6169,0.6106,0.6169,320000.0],["1999-03-05",0.6233,0.6328,0.6233,0.6328,96000.0],["1999-03-08",0.6328,0.6391,0.6264,0.6391,108800.0],["1999-03-09",0.6454,0.6581,0.6454,0.6517,736000.0],["1999-03-10",0.6454,0.6454,0.6454,0.6454,33600.0],["1999-03-11",0.6454,0.6517,0.6391,0.6391,44800.0],["1999-03-12",0.6328,0.6454,0.6328,0.6328,96000.0],["1999-03-15",0.6328,0.6454,0.6328,0.6454,51200.0],["1999-03-16",0.6391,0.6454,0.6391,0.6454,38400.0],["1999-03-17",0.6422,0.6422,0.6422,0.6422,24000.0],["1999-03-18",0.6391,0.6391,0.6201,0.6264,70400.0],["1999-03-19",0.6201,0.6328,0.6201,0.6264,132800.0],["1999-03-22",0.6201,0.6328,0.6201,0.6264,99200.0],["1999-03-23",0.6264,0.6264,0.6201,0.6201,113600.0],["1999-03-24",0.6138,0.6138,0.6074,0.6074,38400.0],["1999-03-25",0.6138,0.6138,0.6138,0.6138,609600.0],["1999-03-26",0.6106,0.6138,0.6074,0.6138,35200.0],["1999-03-29",0.6074,0.6074,0.6074,0.6074,60800.0],["1999-03-30",0.6074,0.6074,0.6074,0.6074,43200.0],["1999-03-31",0.6169,0.6296,0.6106,0.6201,104000.0],["1999-04-01",0.6169,0.6296,0.6169,0.6264,88000.0],["1999-04-05",0.6201,0.6454,0.6201,0.6454,88000.0],["1999-04-06",0.6517,0.6549,0.6486,0.6486,43200.0],["1999-04-07",0.6549,0.6644,0.6454,0.6581,360000.0],["1999-04-08",0.6581,0.6581,0.6581,0.6581,177600.0],["1999-04-09",0.6517,0.6612,0.6517,0.6612,1016000.0],["1999-04-12",0.6581,0.6581,0.6517,0.6581,276800.0],["1999-04-13",0.6549,0.6549,0.6517,0.6517,67200.0],["1999-04-14",0.6454,0.6517,0.6391,0.6486,276800.0],["1999-04-15",0.6454,0.6517,0.6454,0.6517,46400.0],["1999-04-16",0.6454,0.6454,0.6454,0.6454,16000.0],["1999-04-19",0.6454,0.6454,0.6454,0.6454,0.0],["1999-04-20",0.6454,0.6517,0.6264,0.6328,97600.0],["1999-04-21",0.6264,0.6264,0.6201,0.6264,8000.0],["1999-04-22",0.6328,0.6328,0.6328,0.6328,4800.0],["1999-04-23",0.6328,0.6391,0.6201,0.6391,124800.0],["1999-04-26",0.6328,0.6328,0.6328,0.6328,6400.0],["1999-04-27",0.6391,0.6391,0.6328,0.6328,8000.0],["1999-04-28",0.6264,0.6517,0.6201,0.6517,75200.0],["1999-04-29",0.6581,0.6802,0.6581,0.6739,123200.0],["1999-04-30",0.6802,0.6834,0.6771,0.6802,43200.0],["1999-05-03",0.6802,0.6802,0.6707,0.6707,57600.0],["1999-05-04",0.6707,0.7277,0.6707,0.7277,715200.0],["1999-05-05",0.734,0.7372,0.7087,0.7213,203200.0],["1999-05-06",0.7213,0.7213,0.715,0.715,14400.0],["1999-05-07",0.7024,0.7024,0.6644,0.6834,587200.0],["1999-05-10",0.6707,0.6707,0.6391,0.6391,284800.0],["1999-05-11",0.6328,0.6328,0.6011,0.6264,684800.0],["1999-05-12",0.6391,0.6517,0.6296,0.6391,10320000.0],["1999-05-13",0.6422,0.6739,0.6391,0.6644,2246400.0],["1999-05-14",0.6517,0.6676,0.6454,0.6581,888000.0],["1999-05-17",0.6581,0.6644,0.6581,0.6644,904000.0],["1999-05-18",0.6771,0.6802,0.6707,0.6802,790400.0],["1999-05-19",0.6802,0.7593,0.6771,0.7561,1006400.0],["1999-05-20",0.7656,0.8352,0.7656,0.7941,1678400.0],["1999-05-21",0.7909,0.8226,0.7909,0.8131,1472000.0],["1999-05-24",0.8099,0.8163,0.8068,0.8131,168000.0],["1999-05-25",0.8099,0.8321,0.8099,0.8226,1457600.0],["1999-05-26",0.8257,0.8257,0.8036,0.8131,550400.0],["1999-05-27",0.8068,0.8099,0.7973,0.7973,235200.0],["1999-05-28",0.7973,0.8036,0.7973,0.7973,56000.0],["1999-06-01",0.7941,0.8099,0.7941,0.8036,164800.0],["1999-06-02",0.8036,0.8099,0.7973,0.7973,96000.0],["1999-06-03",0.8036,0.8068,0.7973,0.8004,92800.0],["1999-06-04",0.8068,0.8068,0.8004,0.8036,40000.0],["1999-06-07",0.7909,0.8226,0.7909,0.8194,1705600.0],["1999-06-08",0.8226,0.8226,0.8099,0.8099,35200.0],["1999-06-09",0.8163,0.8352,0.8163,0.8289,612800.0],["1999-06-10",0.8289,0.8384,0.8289,0.8384,232000.0],["1999-06-11",0.8416,0.8922,0.8416,0.8922,1244800.0],["1999-06-14",0.8954,0.9143,0.8954,0.908,1206400.0],["1999-06-15",0.908,0.9238,0.908,0.9143,592000.0],["1999-06-16",0.927,0.9333,0.9143,0.9238,665600.0],["1999-06-17",0.9365,0.9491,0.9302,0.9491,414400.0],["1999-06-18",0.9491,0.9713,0.9428,0.9713,297600.0],["1999-06-21",0.9681,0.9681,0.9428,0.946,156800.0],["1999-06-22",0.9491,0.9491,0.9112,0.9112,1112000.0],["1999-06-23",0.9112,0.9175,0.9048,0.9112,152000.0],["1999-06-24",0.9048,0.9333,0.9048,0.927,76800.0],["1999-06-25",0.9238,0.9238,0.9112,0.9207,270400.0],["1999-06-28",0.9207,0.9207,0.9048,0.908,166400.0],["1999-06-29",0.9017,0.9017,0.8574,0.8574,472000.0],["1999-06-30",0.8574,0.8574,0.8542,0.8542,131200.0],["1999-07-01",0.8479,0.8479,0.8321,0.8352,177600.0],["1999-07-02",0.8352,0.8352,0.8289,0.8289,68800.0],["1999-07-06",0.8321,0.8321,0.8163,0.8226,208000.0],["1999-07-07",0.8194,0.8194,0.8099,0.8099,419200.0],["1999-07-08",0.8099,0.8257,0.8099,0.8257,646400.0],["1999-07-09",0.8321,0.8321,0.8226,0.8289,339200.0],["1999-07-12",0.8352,0.8542,0.8289,0.8542,582400.0],["1999-07-13",0.8542,0.8606,0.8479,0.8574,286400.0],["1999-07-14",0.8637,0.8764,0.8606,0.8669,657600.0],["1999-07-15",0.87,0.87,0.87,0.87,6400.0],["1999-07-16",0.8669,0.8669,0.8511,0.8637,193600.0],["1999-07-19",0.8669,0.8859,0.8669,0.8795,100800.0],["1999-07-20",0.8827,0.8859,0.8764,0.8795,244800.0],["1999-07-21",0.8795,0.8827,0.8732,0.8827,105600.0],["1999-07-22",0.8859,0.9048,0.8859,0.9048,1622400.0],["1999-07-23",0.908,0.9175,0.908,0.9175,211200.0],["1999-07-26",0.9238,0.9491,0.9175,0.9491,251200.0],["1999-07-27",0.9428,1.0567,0.9428,1.0187,1070400.0],["1999-07-28",1.0251,1.1263,1.0187,1.1137,993600.0],["1999-07-29",1.101,1.1137,1.063,1.0662,2310400.0],["1999-07-30",1.0694,1.0694,1.0377,1.0409,457600.0],["1999-08-02",1.0472,1.0472,1.0472,1.0472,8000.0],["1999-08-03",1.0567,1.1326,1.0567,1.101,1620800.0],["1999-08-04",1.1073,1.1073,1.0599,1.063,1376000.0],["1999-08-05",1.0567,1.0725,1.0504,1.0725,1539200.0],["1999-08-06",1.0757,1.2276,1.0694,1.2022,8315200.0],["1999-08-09",1.1896,1.1896,1.1516,1.1516,2136000.0],["1999-08-10",1.1516,1.1548,1.1453,1.1453,236800.0],["1999-08-11",1.139,1.1421,1.1073,1.1105,737600.0],["1999-08-12",1.1105,1.1105,1.082,1.082,99200.0],["1999-08-13",1.0757,1.0789,1.0061,1.0124,1163200.0],["1999-08-16",1.0092,1.0092,0.9808,0.9839,408000.0],["1999-08-17",0.9903,0.9903,0.9808,0.9871,704000.0],["1999-08-18",0.9871,0.9998,0.9871,0.9998,1792000.0],["1999-08-19",0.9998,1.0061,0.9998,0.9998,880000.0],["1999-08-20",1.0061,1.0124,1.0061,1.0061,2428800.0],["1999-08-23",1.0061,1.0061,0.9934,0.9934,545600.0],["1999-08-24",0.9966,0.9998,0.9903,0.9934,1126400.0],["1999-08-25",0.9934,0.9934,0.9618,0.9713,736000.0],["1999-08-26",0.9713,0.9713,0.9396,0.946,640000.0],["1999-08-27",0.9365,0.946,0.9302,0.9302,2476800.0],["1999-08-30",0.9238,0.9302,0.9238,0.927,198400.0],["1999-08-31",0.9302,0.9586,0.9302,0.9491,1774400.0],["1999-09-01",0.9555,0.9871,0.9555,0.9871,1368000.0],["1999-09-02",0.9871,0.9934,0.9808,0.9839,377600.0],["1999-09-03",0.9871,0.9998,0.9808,0.9871,316800.0],["1999-09-07",0.9934,0.9934,0.9871,0.9903,396800.0],["1999-09-08",0.9934,1.0251,0.9934,1.0187,675200.0],["1999-09-09",1.0187,1.0219,1.0061,1.0092,296000.0],["1999-09-10",1.0029,1.0124,0.9998,1.0061,88000.0],["1999-09-13",1.0061,1.0061,0.9998,1.0061,166400.0],["1999-09-14",1.0061,1.0061,0.9744,0.9776,294400.0],["1999-09-15",0.9839,0.9839,0.9681,0.9744,2604800.0],["1999-09-16",0.9681,0.9808,0.9681,0.9808,1504000.0],["1999-09-17",0.9871,0.9871,0.9808,0.9871,240000.0],["1999-09-20",0.9871,0.9871,0.9681,0.9681,105600.0],["1999-09-21",0.9681,0.9713,0.9618,0.965,169600.0],["1999-09-22",0.9713,0.9713,0.9555,0.9555,121600.0],["1999-09-23",0.9586,0.9586,0.9491,0.9491,27200.0],["1999-09-24",0.9428,0.9428,0.9302,0.9302,132800.0],["1999-09-27",0.9491,0.9491,0.9112,0.9112,337600.0],["1999-09-28",0.9143,0.9143,0.8985,0.8985,137600.0],["1999-09-29",0.889,0.889,0.8795,0.8827,569600.0],["1999-09-30",0.8764,0.8764,0.8669,0.8732,811200.0],["1999-10-01",0.8606,0.8606,0.8511,0.8511,323200.0],["1999-10-04",0.8574,0.8574,0.8479,0.8479,84800.0],["1999-10-05",0.8479,0.8479,0.8479,0.8479,43200.0],["1999-10-06",0.8352,0.8352,0.8099,0.8099,1976000.0],["1999-10-07",0.8004,0.8004,0.734,0.7467,916800.0],["1999-10-08",0.734,0.7973,0.734,0.7909,1782400.0],["1999-10-11",0.7973,0.8606,0.7909,0.8479,377600.0],["1999-10-12",0.8511,0.8732,0.8131,0.8321,1041600.0],["1999-10-13",0.8194,0.8194,0.8004,0.8163,104000.0],["1999-10-14",0.8257,0.8289,0.8194,0.8289,256000.0],["1999-10-15",0.8226,0.8226,0.7909,0.7941,254400.0],["1999-10-18",0.8068,0.8099,0.7593,0.7751,561600.0],["1999-10-19",0.7783,0.8099,0.7783,0.7846,240000.0],["1999-10-20",0.7909,0.8036,0.7909,0.8036,456000.0],["1999-10-21",0.7973,0.8036,0.7973,0.8036,110400.0],["1999-10-22",0.8099,0.8163,0.8036,0.8036,192000.0],["1999-10-25",0.8099,0.8131,0.7973,0.8131,206400.0],["1999-10-26",0.8194,0.9744,0.8194,0.9618,860800.0],["1999-10-27",0.9744,0.9744,0.927,0.927,166400.0],["1999-10-28",0.9333,0.9333,0.9112,0.9143,720000.0],["1999-10-29",0.9143,0.9744,0.9143,0.965,3756800.0],["1999-11-01",0.9744,0.9744,0.9491,0.9523,129600.0],["1999-11-02",0.9523,0.9523,0.9428,0.9491,574400.0],["1999-11-03",0.9523,0.9555,0.9491,0.9523,339200.0],["1999-11-04",0.9618,0.9681,0.9618,0.965,955200.0],["1999-11-05",0.965,0.9808,0.9618,0.9808,465600.0],["1999-11-08",0.9744,0.9839,0.9681,0.9713,484800.0],["1999-11-09",0.9839,0.9903,0.9713,0.9744,352000.0],["1999-11-10",0.9744,0.9744,0.9618,0.9618,830400.0],["1999-11-11",0.9681,0.9744,0.9618,0.9618,320000.0],["1999-11-12",0.9618,0.9681,0.9555,0.9555,534400.0],["1999-11-15",0.946,0.9523,0.9428,0.9428,140800.0],["1999-11-16",0.9428,0.946,0.9302,0.9302,54400.0],["1999-11-17",0.9302,0.9302,0.9143,0.9143,755200.0],["1999-11-18",0.9143,0.9143,0.8732,0.9143,254400.0],["1999-11-19",0.9048,0.9555,0.9048,0.9555,528000.0],["1999-11-22",0.9586,0.9808,0.9555,0.9808,288000.0],["1999-11-23",0.9808,0.9808,0.9238,0.9238,272000.0],["1999-11-24",0.9302,0.9302,0.8637,0.9048,1033600.0],["1999-11-26",0.9112,0.927,0.9112,0.9207,56000.0],["1999-11-29",0.9143,0.9143,0.889,0.9017,160000.0],["1999-11-30",0.8985,0.8985,0.8669,0.8859,208000.0],["1999-12-01",0.9048,0.9048,0.8416,0.8606,409600.0],["1999-12-02",0.87,0.8795,0.8669,0.8669,107200.0],["1999-12-03",0.8732,0.9491,0.8732,0.9491,1518400.0],["1999-12-06",0.9934,1.0092,0.9491,0.9681,1126400.0],["1999-12-07",0.9555,0.9744,0.9523,0.9744,302400.0],["1999-12-08",0.9776,1.0251,0.9776,1.0187,633600.0],["1999-12-09",1.0187,1.0314,0.9998,1.0251,1379200.0],["1999-12-10",1.0377,1.1263,1.0251,1.1137,2419200.0],["1999-12-13",1.101,1.1453,1.101,1.1453,928000.0],["1999-12-14",1.1516,1.1674,1.1453,1.1643,1873600.0],["1999-12-15",1.1769,1.1959,1.1643,1.1801,380800.0],["1999-12-16",1.1927,1.1927,1.1643,1.1643,448000.0],["1999-12-17",1.1643,1.1643,1.139,1.1421,1728000.0],["1999-12-20",1.1137,1.1168,1.0915,1.0915,505600.0],["1999-12-21",1.0852,1.0852,1.0124,1.0124,467200.0],["1999-12-22",0.9998,0.9998,0.9302,0.9555,963200.0],["1999-12-23",0.9555,0.9839,0.9555,0.9618,1148800.0],["1999-12-27",0.965,0.965,0.9618,0.9618,22400.0],["1999-12-28",0.9555,0.9555,0.9428,0.9428,17600.0],["1999-12-29",0.9365,0.9365,0.9048,0.9048,2000000.0],["1999-12-30",0.9048,0.9175,0.9048,0.9048,1356800.0],["1999-12-31",0.9175,0.9175,0.9175,0.9175,51200.0],["2000-01-03",0.9112,0.9238,0.8985,0.9048,1028800.0],["2000-01-04",0.8985,0.9112,0.8922,0.9048,323200.0],["2000-01-05",0.9112,0.9744,0.9048,0.9618,689600.0],["2000-01-06",0.9871,1.0092,0.9744,1.0092,763200.0],["2000-01-07",1.0029,1.0187,1.0029,1.0187,502400.0],["2000-01-10",1.0187,1.0314,1.0124,1.0156,985600.0],["2000-01-11",1.0156,1.0219,1.0092,1.0124,588800.0],["2000-01-12",1.0061,1.0092,0.9966,1.0092,344000.0],["2000-01-13",1.0156,1.0504,1.0156,1.0504,99200.0],["2000-01-14",1.0599,1.0883,1.0599,1.0757,179200.0],["2000-01-18",1.0757,1.1137,1.0757,1.1137,123200.0],["2000-01-19",1.1137,1.139,1.1137,1.139,307200.0],["2000-01-20",1.139,1.1833,1.139,1.1738,276800.0],["2000-01-21",1.1674,1.1769,1.1611,1.1706,1292800.0],["2000-01-24",1.1579,1.1643,1.139,1.1643,425600.0],["2000-01-25",1.1769,1.2592,1.1769,1.2434,1361600.0],["2000-01-26",1.2402,1.2624,1.2022,1.2592,560000.0],["2000-01-27",1.2655,1.2655,1.256,1.256,36800.0],["2000-01-28",1.2592,1.2845,1.2592,1.2845,1809600.0],["2000-01-31",1.2845,1.3668,1.2782,1.3351,1672000.0],["2000-02-01",1.3351,1.3604,1.3161,1.3161,555200.0],["2000-02-02",1.3288,1.3668,1.3288,1.3668,275200.0],["2000-02-03",1.5186,1.5313,1.4617,1.468,1665600.0],["2000-02-04",1.4775,1.4775,1.4205,1.4205,414400.0],["2000-02-07",1.4395,1.449,1.4174,1.4174,516800.0],["2000-02-08",1.4237,1.43,1.4111,1.4237,1710400.0],["2000-02-09",1.4996,1.6578,1.4996,1.6325,3488000.0],["2000-02-10",1.6578,1.7875,1.6578,1.7654,2652800.0],["2000-02-11",1.7717,1.8097,1.7717,1.7844,753600.0],["2000-02-14",1.797,1.8223,1.7306,1.7622,6083200.0],["2000-02-15",1.7622,1.7622,1.6199,1.6452,1121600.0],["2000-02-16",1.6294,1.6294,1.5091,1.5566,952000.0],["2000-02-17",1.5692,1.6167,1.5629,1.5661,1092800.0],["2000-02-18",1.5756,1.6167,1.5756,1.5977,262400.0],["2000-02-22",1.6104,1.6104,1.4933,1.5471,1211200.0],["2000-02-23",1.5439,1.5851,1.5218,1.5756,836800.0],["2000-02-24",1.5629,1.5946,1.5313,1.5946,299200.0],["2000-02-25",1.5882,1.6072,1.5756,1.6072,244800.0],["2000-02-28",1.5946,1.6167,1.5692,1.6167,321600.0],["2000-02-29",1.6199,1.6294,1.5946,1.6009,1166400.0],["2000-03-01",1.5977,1.604,1.5692,1.5946,121600.0],["2000-03-02",1.6072,1.6072,1.5692,1.5692,57600.0],["2000-03-03",1.5756,1.6325,1.5756,1.6325,425600.0],["2000-03-06",1.6262,1.6768,1.6167,1.6768,582400.0],["2000-03-07",1.6958,1.7338,1.6831,1.6863,302400.0],["2000-03-08",1.6863,1.6926,1.642,1.642,379200.0],["2000-03-09",1.6483,1.6515,1.6262,1.6515,484800.0],["2000-03-10",1.6642,1.6642,1.6104,1.6104,260800.0],["2000-03-13",1.6199,1.6199,1.5946,1.5946,51200.0],["2000-03-14",1.6009,1.6009,1.4838,1.4838,636800.0],["2000-03-15",1.4933,1.5313,1.4933,1.5186,803200.0],["2000-03-16",1.5313,1.5629,1.5218,1.5313,222400.0],["2000-03-17",1.5439,1.5597,1.5439,1.5566,209600.0],["2000-03-20",1.5692,1.5882,1.5692,1.5787,329600.0],["2000-03-21",1.5724,1.5977,1.5471,1.5819,222400.0],["2000-03-22",1.5692,1.6452,1.5566,1.6452,217600.0],["2000-03-23",1.6452,1.6768,1.6452,1.6452,233600.0],["2000-03-24",1.6515,1.6958,1.6515,1.6958,596800.0],["2000-03-27",1.7084,1.8097,1.7084,1.7338,1776000.0],["2000-03-28",1.7464,1.7464,1.7021,1.7116,681600.0],["2000-03-29",1.7211,1.7211,1.6642,1.6705,684800.0],["2000-03-30",1.6705,1.6831,1.6452,1.6515,294400.0],["2000-03-31",1.6515,1.6831,1.6515,1.6515,244800.0],["2000-04-03",1.6831,1.7211,1.6515,1.68,742400.0],["2000-04-04",1.6736,1.6863,1.6199,1.6388,385600.0],["2000-04-05",1.6388,1.6515,1.5692,1.5724,312000.0],["2000-04-06",1.5692,1.5819,1.5503,1.5597,201600.0],["2000-04-07",1.5629,1.5629,1.5186,1.5313,235200.0],["2000-04-10",1.5566,1.5977,1.5503,1.5851,232000.0],["2000-04-11",1.5724,1.623,1.5692,1.6167,212800.0],["2000-04-12",1.6388,1.7338,1.6294,1.6705,667200.0],["2000-04-13",1.6831,1.6958,1.6768,1.6831,222400.0],["2000-04-14",1.6831,1.6831,1.6578,1.661,696000.0],["2000-04-17",1.6578,1.6926,1.6547,1.6705,1091200.0],["2000-04-18",1.68,1.6895,1.6736,1.6736,419200.0],["2000-04-19",1.6768,1.6958,1.6673,1.6831,798400.0],["2000-04-20",1.6958,1.873,1.6958,1.873,1432000.0],["2000-04-24",1.873,1.9109,1.8223,1.8445,1860800.0],["2000-04-25",1.8508,1.8603,1.8097,1.8287,2446400.0],["2000-04-26",1.8287,1.8287,1.6578,1.7243,1088000.0],["2000-04-27",1.7084,1.7527,1.6958,1.7084,401600.0],["2000-04-28",1.7211,1.7464,1.7148,1.7369,265600.0],["2000-05-01",1.7338,1.7338,1.7211,1.7211,1526400.0],["2000-05-02",1.7084,1.7084,1.6199,1.6926,1366400.0],["2000-05-03",1.6895,1.7084,1.68,1.7084,302400.0],["2000-05-04",1.6958,1.7211,1.6705,1.7148,1003200.0],["2000-05-05",1.7148,1.7148,1.6895,1.6926,124800.0],["2000-05-08",1.6958,1.6958,1.6673,1.6705,401600.0],["2000-05-09",1.6705,1.6705,1.6452,1.6705,1304000.0],["2000-05-10",1.6705,1.6831,1.6325,1.661,470400.0],["2000-05-11",1.6736,1.7401,1.6736,1.7338,1518400.0],["2000-05-12",1.7401,1.8382,1.7401,1.8223,720000.0],["2000-05-15",1.8255,1.8603,1.8255,1.8571,748800.0],["2000-05-16",1.8477,1.854,1.8382,1.8508,1264000.0],["2000-05-17",1.8571,1.8603,1.8413,1.8477,230400.0],["2000-05-18",1.854,1.854,1.8002,1.8223,753600.0],["2000-05-19",1.8129,1.8129,1.7211,1.7274,1504000.0],["2000-05-22",1.7369,1.7369,1.6768,1.6958,350400.0],["2000-05-23",1.7053,1.7338,1.6705,1.6831,822400.0],["2000-05-24",1.6895,1.6958,1.6831,1.6863,185600.0],["2000-05-25",1.6863,1.6863,1.6104,1.623,1140800.0],["2000-05-26",1.6199,1.6452,1.6199,1.6452,230400.0],["2000-05-30",1.6325,1.6547,1.6325,1.6547,220800.0],["2000-05-31",1.6547,1.6831,1.6547,1.6705,267200.0],["2000-06-01",1.6768,1.6895,1.6578,1.6578,524800.0],["2000-06-02",1.6673,1.68,1.6578,1.6705,1267200.0],["2000-06-05",1.6831,1.7053,1.6831,1.7021,980800.0],["2000-06-06",1.6958,1.7179,1.6958,1.7179,612800.0],["2000-06-07",1.7211,1.7338,1.7211,1.7274,184000.0],["2000-06-08",1.7243,1.7844,1.7211,1.7781,584000.0],["2000-06-09",1.7781,1.8097,1.7464,1.7591,529600.0],["2000-06-12",1.7717,1.8034,1.7717,1.8034,2662400.0],["2000-06-13",1.816,1.835,1.816,1.8223,867200.0],["2000-06-14",1.835,1.9742,1.8255,1.9679,1328000.0],["2000-06-15",1.971,1.971,1.9109,1.9362,715200.0],["2000-06-16",1.9362,1.9362,1.8888,1.8983,1078400.0],["2000-06-19",1.8888,1.8919,1.873,1.8761,292800.0],["2000-06-20",1.873,1.8856,1.8603,1.8856,558400.0],["2000-06-21",1.8983,1.9109,1.8888,1.8919,276800.0],["2000-06-22",1.8825,1.8951,1.873,1.8951,683200.0],["2000-06-23",1.8825,1.8825,1.8287,1.8287,692800.0],["2000-06-26",1.8223,1.8223,1.7211,1.7717,1355200.0],["2000-06-27",1.7243,1.7654,1.7243,1.7654,1048000.0],["2000-06-28",1.7622,1.7717,1.7591,1.7717,224000.0],["2000-06-29",1.7717,1.8097,1.7686,1.8097,326400.0],["2000-06-30",1.8034,1.8603,1.8034,1.8603,523200.0],["2000-07-03",1.854,1.8666,1.854,1.8635,75200.0],["2000-07-05",1.8666,1.8666,1.8382,1.8635,483200.0],["2000-07-06",1.8571,1.8635,1.8034,1.8287,188800.0],["2000-07-07",1.835,1.8477,1.8318,1.8318,612800.0],["2000-07-10",1.8382,1.8508,1.8287,1.8508,86400.0],["2000-07-11",1.8603,1.8888,1.8508,1.8856,1164800.0],["2000-07-12",1.8983,1.9584,1.8983,1.9426,609600.0],["2000-07-13",1.9426,2.0185,1.9109,2.0122,1200000.0],["2000-07-14",2.0248,2.0754,2.0248,2.0533,473600.0],["2000-07-17",2.0438,2.0881,1.9616,1.9616,425600.0],["2000-07-18",1.9742,2.0058,1.9616,1.9679,224000.0],["2000-07-19",1.9742,2.0122,1.9616,1.9616,132800.0],["2000-07-20",1.9489,1.9489,1.8919,1.8919,280000.0],["2000-07-21",1.8856,1.9299,1.873,1.9299,148800.0],["2000-07-24",1.9426,1.9679,1.9173,1.9616,158400.0],["2000-07-25",1.9362,1.9869,1.9362,1.9489,107200.0],["2000-07-26",1.9426,1.9552,1.9394,1.9457,57600.0],["2000-07-27",1.9457,1.9457,1.8919,1.9204,156800.0],["2000-07-28",1.9078,1.9109,1.8856,1.8856,217600.0],["2000-07-31",1.8983,1.9204,1.873,1.8793,574400.0],["2000-08-01",1.8919,1.9204,1.8919,1.9014,150400.0],["2000-08-02",1.9078,1.9078,1.8666,1.8698,300800.0],["2000-08-03",1.873,1.873,1.854,1.854,161600.0],["2000-08-04",1.8635,1.8888,1.8635,1.8793,120000.0],["2000-08-07",1.8793,1.8793,1.854,1.8698,264000.0],["2000-08-08",1.873,1.8951,1.873,1.8951,214400.0],["2000-08-09",1.8951,1.8951,1.8477,1.8603,488000.0],["2000-08-10",1.8508,1.9078,1.8508,1.8951,4390400.0],["2000-08-11",1.9236,2.0723,1.9046,2.0565,1526400.0],["2000-08-14",2.0565,2.0628,1.9742,1.9742,676800.0],["2000-08-15",1.9742,1.9742,1.9173,1.9173,379200.0],["2000-08-16",1.9299,1.9584,1.9299,1.9521,1246400.0],["2000-08-17",1.9616,1.9774,1.9426,1.9742,824000.0],["2000-08-18",1.9774,1.9869,1.9521,1.9869,331200.0],["2000-08-21",1.9995,2.0628,1.9995,2.0596,1521600.0],["2000-08-22",2.0596,2.1451,2.0565,2.1387,1376000.0],["2000-08-23",2.1514,2.2083,2.1514,2.1577,1088000.0],["2000-08-24",2.1482,2.2178,2.1419,2.2115,697600.0],["2000-08-25",2.2241,2.2241,2.1988,2.2147,201600.0],["2000-08-28",2.202,2.2336,2.1704,2.2336,697600.0],["2000-08-29",2.2368,2.2684,2.2273,2.24,928000.0],["2000-08-30",2.2431,2.2431,2.2147,2.2241,401600.0],["2000-08-31",2.2241,2.2241,2.1735,2.1735,603200.0],["2000-09-01",2.1767,2.1767,2.1451,2.1451,721600.0],["2000-09-05",2.1482,2.1577,2.1292,2.1292,422400.0],["2000-09-06",2.1134,2.1451,2.0881,2.1008,504000.0],["2000-09-07",2.0881,2.0881,1.9869,2.0027,905600.0],["2000-09-08",2.009,2.0217,1.9805,1.99,289600.0],["2000-09-11",1.9964,2.0027,1.9046,1.9362,1768000.0],["2000-09-12",1.9236,2.0533,1.9236,2.0185,1129600.0],["2000-09-13",2.0248,2.1229,2.0248,2.0312,1084800.0],["2000-09-14",2.0343,2.0596,2.0343,2.0438,512000.0],["2000-09-15",2.0565,2.1008,2.0565,2.1008,230400.0],["2000-09-18",2.1134,2.1134,2.1008,2.1071,545600.0],["2000-09-19",2.0944,2.0944,2.0628,2.0691,115200.0],["2000-09-20",2.0723,2.1071,2.0596,2.066,153600.0],["2000-09-21",2.0565,2.0565,1.9679,1.9869,156800.0],["2000-09-22",1.9742,1.9742,1.9109,1.9236,262400.0],["2000-09-25",1.9236,1.971,1.9236,1.971,137600.0],["2000-09-26",1.9584,1.971,1.7749,1.8097,952000.0],["2000-09-27",1.8097,1.8223,1.7812,1.7812,804800.0],["2000-09-28",1.7717,1.7717,1.6642,1.699,1142400.0],["2000-09-29",1.7116,1.7338,1.6452,1.6895,1100800.0],["2000-10-02",1.7148,1.7338,1.6515,1.6705,644800.0],["2000-10-03",1.6673,1.6895,1.6515,1.6515,217600.0],["2000-10-04",1.6515,1.6642,1.5851,1.5946,1265600.0],["2000-10-05",1.5977,1.6167,1.5819,1.5914,209600.0],["2000-10-06",1.5946,1.6135,1.5756,1.6009,486400.0],["2000-10-09",1.5946,1.6072,1.5756,1.5946,284800.0],["2000-10-10",1.6072,1.6072,1.5724,1.5819,230400.0],["2000-10-11",1.5819,1.6199,1.5819,1.5946,222400.0],["2000-10-12",1.6135,1.6135,1.5882,1.5882,176000.0],["2000-10-13",1.5946,1.6072,1.5882,1.604,89600.0],["2000-10-16",1.6104,1.6104,1.5946,1.6009,212800.0],["2000-10-17",1.6009,1.604,1.5977,1.5977,180800.0],["2000-10-18",1.5914,1.5977,1.5692,1.5819,289600.0],["2000-10-19",1.5946,1.6768,1.5946,1.6768,860800.0],["2000-10-20",1.6831,1.7243,1.6768,1.7211,379200.0],["2000-10-23",1.7148,1.7464,1.7084,1.7338,451200.0],["2000-10-24",1.7401,1.7559,1.7243,1.7559,113600.0],["2000-10-25",1.7432,1.7654,1.7084,1.7211,230400.0],["2000-10-26",1.7211,1.7527,1.7211,1.7432,206400.0],["2000-10-27",1.7527,1.7654,1.7464,1.7464,142400.0],["2000-10-30",1.7496,1.7496,1.7338,1.7401,121600.0],["2000-10-31",1.7496,1.7844,1.7274,1.7591,153600.0],["2000-11-01",1.7527,1.797,1.7527,1.7939,43200.0],["2000-11-02",1.7875,1.8034,1.7717,1.8034,83200.0],["2000-11-03",1.8097,1.8097,1.7907,1.797,70400.0],["2000-11-06",1.8034,1.8034,1.7875,1.7907,52800.0],["2000-11-07",1.7844,1.7875,1.7717,1.7844,299200.0],["2000-11-08",1.7781,1.7844,1.7717,1.7844,89600.0],["2000-11-09",1.797,1.797,1.7907,1.7939,24000.0],["2000-11-10",1.7939,1.8129,1.7686,1.7686,188800.0],["2000-11-13",1.7559,1.7559,1.6895,1.7116,164800.0],["2000-11-14",1.7116,1.7179,1.699,1.7053,115200.0],["2000-11-15",1.7148,1.7211,1.6895,1.7021,89600.0],["2000-11-16",1.7084,1.7148,1.6642,1.6926,176000.0],["2000-11-17",1.6768,1.6768,1.5629,1.6388,636800.0],["2000-11-20",1.6325,1.642,1.6072,1.6388,305600.0],["2000-11-21",1.6388,1.6642,1.6388,1.6642,28800.0],["2000-11-22",1.6673,1.6768,1.6515,1.6547,312000.0],["2000-11-24",1.642,1.6452,1.6357,1.6357,14400.0],["2000-11-27",1.6483,1.6515,1.5819,1.5819,704000.0],["2000-11-28",1.5819,1.5946,1.5692,1.5946,883200.0],["2000-11-29",1.5756,1.6072,1.5534,1.5692,747200.0],["2000-11-30",1.5534,1.5597,1.4585,1.506,558400.0],["2000-12-01",1.4996,1.5376,1.4996,1.5376,806400.0],["2000-12-04",1.5344,1.6135,1.5344,1.6135,147200.0],["2000-12-05",1.6199,1.6483,1.6135,1.6483,296000.0],["2000-12-06",1.6452,1.6673,1.6199,1.623,632000.0],["2000-12-07",1.6705,1.9362,1.6642,1.7812,6528000.0],["2000-12-08",1.8034,1.8477,1.797,1.8318,1228800.0],["2000-12-11",1.835,1.8477,1.8223,1.8223,520000.0],["2000-12-12",1.8287,1.8382,1.8192,1.8287,1358400.0],["2000-12-13",1.835,1.835,1.8223,1.835,232000.0],["2000-12-14",1.835,1.9141,1.835,1.9109,374400.0],["2000-12-15",1.9173,1.9584,1.9173,1.9552,307200.0],["2000-12-18",1.9742,2.0185,1.9552,2.0185,558400.0],["2000-12-19",2.0312,2.0312,1.9869,1.9995,588800.0],["2000-12-20",1.9932,1.9932,1.9774,1.9774,235200.0],["2000-12-21",1.99,1.99,1.9742,1.9805,217600.0],["2000-12-22",1.9805,2.0058,1.9552,1.9932,164800.0],["2000-12-26",2.0058,2.0058,1.9869,1.9869,56000.0],["2000-12-27",1.9805,1.99,1.9331,1.9426,144000.0],["2000-12-28",1.9552,1.9774,1.9457,1.971,188800.0],["2000-12-29",1.971,2.0058,1.971,1.9805,164800.0],["2001-01-02",2.0058,2.0248,1.971,1.9869,534400.0],["2001-01-03",1.971,1.9742,1.9426,1.9489,136000.0],["2001-01-04",1.9362,1.9362,1.8983,1.8983,294400.0],["2001-01-05",1.9014,1.9362,1.8888,1.9331,561600.0],["2001-01-08",1.971,2.0122,1.9489,1.9837,472000.0],["2001-01-09",1.9964,2.0438,1.9869,2.0122,337600.0],["2001-01-10",2.0248,2.0248,1.9742,1.9995,299200.0],["2001-01-11",1.9995,2.0217,1.99,2.0185,185600.0],["2001-01-12",2.0217,2.1451,2.0153,2.1292,1321600.0],["2001-01-16",2.164,2.202,2.1324,2.1387,550400.0],["2001-01-17",2.1482,2.164,2.1008,2.1387,387200.0],["2001-01-18",2.1387,2.1419,2.0944,2.0944,358400.0],["2001-01-19",2.1261,2.1451,2.1008,2.1419,683200.0],["2001-01-22",2.1545,2.1799,2.1514,2.164,478400.0],["2001-01-23",2.1767,2.1767,2.1261,2.1387,1529600.0],["2001-01-24",2.1514,2.1514,2.1197,2.1229,392000.0],["2001-01-25",2.1261,2.1324,2.1008,2.1134,412800.0],["2001-01-26",2.1261,2.1261,2.1008,2.1134,168000.0],["2001-01-29",2.1256,2.1438,2.1185,2.1256,224000.0],["2001-01-30",2.1514,2.1514,2.1261,2.1382,1020800.0],["2001-01-31",2.1509,2.1509,2.1261,2.1261,1014400.0],["2001-02-01",2.1382,2.1382,2.1139,2.1306,332800.0],["2001-02-02",2.1306,2.1311,2.1266,2.1266,387200.0],["2001-02-05",2.1261,2.1306,2.1109,2.1109,350400.0],["2001-02-06",2.1387,2.3893,2.1185,2.3407,4206400.0],["2001-02-07",2.3903,2.4298,2.283,2.3058,2192000.0],["2001-02-08",2.3918,2.4273,2.3159,2.3159,2598400.0],["2001-02-09",2.3286,2.3412,2.2091,2.2273,780800.0],["2001-02-12",2.24,2.2855,1.9388,2.0754,3179200.0],["2001-02-13",2.0299,2.0957,2.0299,2.0932,1038400.0],["2001-02-14",2.1159,2.1159,2.0299,2.1159,971200.0],["2001-02-15",2.1362,2.1549,2.1159,2.1514,294400.0],["2001-02-16",2.1382,2.159,2.1008,2.1514,377600.0],["2001-02-20",2.1585,2.1767,2.0841,2.0856,240000.0],["2001-02-21",2.0501,2.1159,2.0425,2.1018,460800.0],["2001-02-22",2.0754,2.1134,2.0754,2.1008,292800.0],["2001-02-23",2.1261,2.2572,2.1261,2.2435,929600.0],["2001-02-26",2.2683,2.3361,2.2683,2.2982,377600.0],["2001-02-27",2.3032,2.3235,2.2779,2.3027,225600.0],["2001-02-28",2.2881,2.3053,2.2273,2.2273,1251200.0],["2001-03-01",2.2273,2.2931,2.2273,2.2729,1194400.0],["2001-03-02",2.2546,2.2931,2.2324,2.2627,472800.0],["2001-03-05",2.2324,2.3488,2.2324,2.283,1444000.0],["2001-03-06",2.283,2.3124,2.2577,2.2982,622400.0],["2001-03-07",2.2901,2.3235,2.2901,2.3093,637600.0],["2001-03-08",2.2962,2.2962,2.2577,2.2648,226400.0],["2001-03-09",2.2779,2.2779,2.2212,2.2273,1100000.0],["2001-03-12",2.2121,2.2121,2.0906,2.0947,1683200.0],["2001-03-13",1.9793,2.0744,1.9793,2.0653,1073600.0],["2001-03-14",2.0258,2.0258,1.9894,1.9995,849600.0],["2001-03-15",1.9945,2.0248,1.9651,1.9995,1282400.0],["2001-03-16",1.9894,2.0157,1.9621,1.9621,409600.0],["2001-03-19",1.8223,1.875,1.8223,1.8709,945600.0],["2001-03-20",1.8679,1.9489,1.8527,1.9489,1502400.0],["2001-03-21",1.9489,1.958,1.9448,1.955,56800.0],["2001-03-22",1.955,1.955,1.8527,1.8578,1155200.0],["2001-03-23",1.8709,1.9094,1.8588,1.873,300800.0],["2001-03-26",1.8983,1.9438,1.8983,1.9236,496000.0],["2001-03-27",1.9236,1.9286,1.8811,1.9236,1445600.0],["2001-03-28",1.9236,1.9236,1.8932,1.9114,286400.0],["2001-03-29",1.8861,1.8861,1.8274,1.8831,325600.0],["2001-03-30",1.876,1.876,1.8284,1.8375,55200.0],["2001-04-02",1.8223,1.8223,1.7464,1.8183,548800.0],["2001-04-03",1.7575,1.7869,1.7575,1.7667,386400.0],["2001-04-04",1.7414,1.7474,1.5956,1.6199,388800.0],["2001-04-05",1.6269,1.6452,1.5682,1.5814,1099200.0],["2001-04-06",1.5308,1.5308,1.3678,1.4781,1301600.0],["2001-04-09",1.4579,1.468,1.3587,1.468,2109600.0],["2001-04-10",1.4781,1.6199,1.4781,1.5885,927200.0],["2001-04-11",1.5956,1.6199,1.5186,1.549,674400.0],["2001-04-12",1.5439,1.5824,1.5439,1.549,533600.0],["2001-04-16",1.5672,1.5834,1.5449,1.5449,550400.0],["2001-04-17",1.5642,1.5642,1.5429,1.553,590400.0],["2001-04-18",1.5672,1.5672,1.5541,1.5581,1052000.0],["2001-04-19",1.5834,1.5875,1.5055,1.5591,430400.0],["2001-04-20",1.5338,1.5946,1.5287,1.5692,296000.0],["2001-04-23",1.5834,1.5895,1.552,1.5895,441600.0],["2001-04-24",1.5844,1.6239,1.5692,1.6097,1118400.0],["2001-04-25",1.6107,1.6644,1.6107,1.6361,807200.0],["2001-04-26",1.6371,1.6857,1.6371,1.6705,1348800.0],["2001-04-27",1.7211,1.7211,1.6887,1.6938,208000.0],["2001-04-30",1.7191,1.7444,1.6806,1.6806,638400.0],["2001-05-01",1.6958,1.7393,1.3971,1.4265,11300000.0],["2001-05-02",1.4295,1.4933,1.4184,1.4417,1620800.0],["2001-05-03",1.4103,1.4376,1.4103,1.4336,1615200.0],["2001-05-04",1.4407,1.4427,1.4133,1.4133,2392800.0],["2001-05-07",1.4265,1.4265,1.4062,1.4174,742400.0],["2001-05-08",1.4083,1.4427,1.4073,1.4427,489600.0],["2001-05-09",1.4427,1.4528,1.4285,1.4437,2283200.0],["2001-05-10",1.4528,1.5996,1.4528,1.5996,1160800.0],["2001-05-11",1.6047,1.6604,1.6047,1.6543,770400.0],["2001-05-14",1.6543,1.711,1.6543,1.6583,980800.0],["2001-05-15",1.6563,1.6887,1.6563,1.6715,552800.0],["2001-05-16",1.6766,1.7717,1.6543,1.7221,1440800.0],["2001-05-17",1.7211,1.7363,1.7019,1.7211,860000.0],["2001-05-18",1.7211,1.7545,1.7191,1.7393,446400.0],["2001-05-21",1.7312,1.7616,1.7211,1.7221,273600.0],["2001-05-22",1.7181,1.7565,1.7049,1.7525,205600.0],["2001-05-23",1.7484,1.7798,1.7322,1.7758,302400.0],["2001-05-24",1.7424,1.8254,1.7424,1.8244,164800.0],["2001-05-25",1.8477,1.8497,1.7717,1.8284,888000.0],["2001-05-29",1.8284,1.8335,1.8082,1.8132,441600.0],["2001-05-30",1.7818,1.7818,1.6097,1.6391,342400.0],["2001-05-31",1.6604,1.6857,1.4984,1.5156,1236000.0],["2001-06-01",1.465,1.7181,1.465,1.7181,1415200.0],["2001-06-04",1.6553,1.6816,1.6006,1.6482,568000.0],["2001-06-05",1.6229,1.6502,1.5692,1.5895,762400.0],["2001-06-06",1.5895,1.5976,1.5571,1.5875,660800.0],["2001-06-07",1.5854,1.5895,1.549,1.549,320000.0],["2001-06-08",1.5358,1.5854,1.5348,1.5682,336800.0],["2001-06-11",1.5682,1.5682,1.5237,1.5632,407200.0],["2001-06-12",1.549,1.549,1.5358,1.5358,248800.0],["2001-06-13",1.5257,1.5439,1.5156,1.5176,787200.0],["2001-06-14",1.5156,1.5156,1.4842,1.4842,234400.0],["2001-06-15",1.4953,1.4953,1.4174,1.4548,206400.0],["2001-06-18",1.468,1.4781,1.4629,1.4629,495200.0],["2001-06-19",1.4781,1.4933,1.4538,1.4913,427200.0],["2001-06-20",1.4862,1.5186,1.4832,1.5085,445600.0],["2001-06-21",1.5186,1.549,1.5186,1.549,403200.0],["2001-06-22",1.5429,1.5439,1.4832,1.4882,531200.0],["2001-06-25",1.4326,1.5186,1.4326,1.467,646400.0],["2001-06-26",1.4508,1.468,1.4498,1.467,257600.0],["2001-06-27",1.468,1.468,1.4174,1.4174,241600.0],["2001-06-28",1.4073,1.4427,1.4002,1.4154,337600.0],["2001-06-29",1.3769,1.4356,1.3769,1.4093,740000.0],["2001-07-02",1.4275,1.4275,1.3769,1.4032,1037600.0],["2001-07-03",1.4062,1.4062,1.3364,1.3769,322400.0],["2001-07-05",1.3951,1.4427,1.3921,1.4386,2436000.0],["2001-07-06",1.4397,1.4397,1.3981,1.4285,433600.0],["2001-07-09",1.4174,1.4235,1.4083,1.4154,311200.0],["2001-07-10",1.3769,1.4032,1.3323,1.3364,645600.0],["2001-07-11",1.3364,1.3425,1.2048,1.2625,3925600.0],["2001-07-12",1.2655,1.2756,1.1906,1.2048,2632000.0],["2001-07-13",1.2058,1.225,1.1855,1.224,4042400.0],["2001-07-16",1.2301,1.2463,1.226,1.2291,1838400.0],["2001-07-17",1.2544,1.2544,1.1957,1.224,463200.0],["2001-07-18",1.2291,1.2291,1.1957,1.2159,764800.0],["2001-07-19",1.2058,1.2402,1.2058,1.2291,1321600.0],["2001-07-20",1.2291,1.2291,1.1795,1.2048,1073600.0],["2001-07-23",1.2048,1.22,1.139,1.1542,1108800.0],["2001-07-24",1.1612,1.1612,1.1147,1.1319,980000.0],["2001-07-25",1.0985,1.0985,1.0883,1.0904,768800.0],["2001-07-26",1.0802,1.22,1.0681,1.2048,2339200.0],["2001-07-27",1.1946,1.1946,1.1491,1.1946,1334400.0],["2001-07-30",1.1845,1.2706,1.1815,1.1815,493600.0],["2001-07-31",1.2027,1.2301,1.1845,1.1845,1285600.0],["2001-08-01",1.2129,1.2139,1.1663,1.1754,173600.0],["2001-08-02",1.1855,1.2149,1.1714,1.2149,222400.0],["2001-08-03",1.2301,1.2534,1.223,1.2524,376000.0],["2001-08-06",1.2503,1.2999,1.2503,1.2908,257600.0],["2001-08-07",1.2807,1.3151,1.2767,1.2908,144800.0],["2001-08-08",1.3212,1.3212,1.2858,1.2959,230400.0],["2001-08-09",1.2959,1.3404,1.2837,1.3182,480800.0],["2001-08-10",1.3182,1.3516,1.3171,1.3465,368000.0],["2001-08-13",1.3465,1.3678,1.3212,1.3657,846400.0],["2001-08-14",1.3759,1.4093,1.3738,1.4052,180800.0],["2001-08-15",1.4164,1.4164,1.3911,1.3981,118400.0],["2001-08-16",1.388,1.4174,1.388,1.4042,88800.0],["2001-08-17",1.3981,1.3992,1.3779,1.3992,208800.0],["2001-08-20",1.4022,1.4022,1.3263,1.3273,430400.0],["2001-08-21",1.3171,1.3414,1.3161,1.3212,53600.0],["2001-08-22",1.3313,1.3668,1.3313,1.3455,111200.0],["2001-08-23",1.3313,1.3414,1.3121,1.3323,180000.0],["2001-08-24",1.3263,1.3263,1.3111,1.3151,100800.0],["2001-08-27",1.3121,1.3495,1.2908,1.3374,86400.0],["2001-08-28",1.3394,1.3759,1.3394,1.3738,104000.0],["2001-08-29",1.3414,1.4376,1.3394,1.4133,364800.0],["2001-08-30",1.3718,1.388,1.3718,1.387,35200.0],["2001-08-31",1.387,1.4224,1.3779,1.4174,202400.0],["2001-09-04",1.4184,1.4275,1.4133,1.4275,98400.0],["2001-09-05",1.4123,1.4376,1.4113,1.4376,75200.0],["2001-09-06",1.4224,1.4518,1.4224,1.4518,225600.0],["2001-09-07",1.4761,1.4761,1.4346,1.4528,345600.0],["2001-09-10",1.4427,1.4427,1.4285,1.4427,91200.0],["2001-09-17",1.2149,1.3364,1.2149,1.3161,1030400.0],["2001-09-18",1.2655,1.2655,1.2179,1.2493,287200.0],["2001-09-19",1.1997,1.308,1.1997,1.226,246400.0],["2001-09-20",1.1896,1.2503,1.1734,1.227,479200.0],["2001-09-21",1.2503,1.2777,1.1653,1.2777,827200.0],["2001-09-24",1.2605,1.2767,1.2301,1.2544,352000.0],["2001-09-25",1.2372,1.2402,1.2311,1.2321,187200.0],["2001-09-26",1.222,1.2453,1.2169,1.2351,168800.0],["2001-09-27",1.2341,1.2402,1.224,1.225,466400.0],["2001-09-28",1.227,1.2291,1.2159,1.22,92000.0],["2001-10-01",1.2149,1.2149,1.1542,1.1886,206400.0],["2001-10-02",1.1653,1.1744,1.1369,1.1693,257600.0],["2001-10-03",1.1491,1.1633,1.1147,1.1633,488000.0],["2001-10-04",1.1471,1.1552,1.138,1.1542,85600.0],["2001-10-05",1.145,1.1865,1.1339,1.1339,172800.0],["2001-10-08",1.1137,1.1137,1.0934,1.1086,54400.0],["2001-10-09",1.1177,1.1197,1.1035,1.1066,85600.0],["2001-10-10",1.0964,1.0964,1.0691,1.0782,339200.0],["2001-10-11",1.0732,1.1511,1.0732,1.1471,178400.0],["2001-10-12",1.1238,1.2098,1.1238,1.1845,162400.0],["2001-10-15",1.1896,1.2402,1.1896,1.1997,664800.0],["2001-10-16",1.1997,1.1997,1.1896,1.1946,44000.0],["2001-10-17",1.1946,1.2007,1.1926,1.1926,20800.0],["2001-10-18",1.1795,1.1795,1.1703,1.1703,184800.0],["2001-10-19",1.1774,1.1825,1.1703,1.1825,339200.0],["2001-10-22",1.1896,1.2048,1.1795,1.1795,247200.0],["2001-10-23",1.1693,1.1886,1.1693,1.1845,324000.0],["2001-10-24",1.1835,1.1876,1.1744,1.1845,374400.0],["2001-10-25",1.1855,1.1855,1.1734,1.1825,61600.0],["2001-10-26",1.1865,1.1987,1.1845,1.1906,51200.0],["2001-10-29",1.1936,1.1936,1.1693,1.1693,14400.0],["2001-10-30",1.1602,1.1602,1.1126,1.1238,27200.0],["2001-10-31",1.1542,1.1592,1.0883,1.1592,84000.0],["2001-11-01",1.1744,1.1744,1.1288,1.1288,60800.0],["2001-11-02",1.1248,1.1531,1.1248,1.1359,452000.0],["2001-11-05",1.0894,1.1461,1.0894,1.144,175200.0],["2001-11-06",1.1542,1.1845,1.1339,1.1339,60800.0],["2001-11-07",1.0894,1.1207,1.0833,1.1126,427200.0],["2001-11-08",1.1228,1.139,1.1228,1.139,49600.0],["2001-11-09",1.1461,1.1957,1.145,1.1946,104800.0],["2001-11-12",1.1957,1.1957,1.1622,1.1754,308000.0],["2001-11-13",1.1744,1.1805,1.1592,1.1663,124000.0],["2001-11-14",1.1795,1.1876,1.1754,1.1784,78400.0],["2001-11-15",1.1734,1.1896,1.1734,1.1896,228800.0],["2001-11-16",1.1946,1.2696,1.1835,1.2696,198400.0],["2001-11-19",1.2746,1.3414,1.2746,1.3313,229600.0],["2001-11-20",1.3364,1.3637,1.3364,1.3485,343200.0],["2001-11-21",1.3495,1.3971,1.3495,1.384,671200.0],["2001-11-23",1.3941,1.4235,1.3921,1.3921,365600.0],["2001-11-26",1.4022,1.4376,1.4022,1.4133,85600.0],["2001-11-27",1.4174,1.4417,1.4174,1.4275,77600.0],["2001-11-28",1.4214,1.4427,1.4184,1.4184,86400.0],["2001-11-29",1.4255,1.4295,1.4174,1.4295,570400.0],["2001-11-30",1.4194,1.4386,1.4194,1.4204,234400.0],["2001-12-03",1.4801,1.4801,1.3617,1.3931,195200.0],["2001-12-04",1.3971,1.4022,1.3364,1.3475,275200.0],["2001-12-05",1.3465,1.3911,1.3465,1.386,404000.0],["2001-12-06",1.3759,1.4478,1.3475,1.4478,398400.0],["2001-12-07",1.3516,1.3516,1.2048,1.2756,2465600.0],["2001-12-10",1.2756,1.2756,1.2108,1.2108,452800.0],["2001-12-11",1.2119,1.2149,1.1855,1.2098,148000.0],["2001-12-12",1.2139,1.2422,1.2048,1.2422,633600.0],["2001-12-13",1.2483,1.2756,1.2331,1.2443,252800.0],["2001-12-14",1.2443,1.2807,1.2443,1.2756,167200.0],["2001-12-17",1.2777,1.304,1.2756,1.2959,316800.0],["2001-12-18",1.306,1.3516,1.301,1.3506,203200.0],["2001-12-19",1.3404,1.3617,1.3333,1.3566,132800.0],["2001-12-20",1.3516,1.3698,1.3465,1.3678,140000.0],["2001-12-21",1.3617,1.3617,1.3465,1.3485,128800.0],["2001-12-24",1.3465,1.3465,1.3283,1.3374,69600.0],["2001-12-26",1.3273,1.384,1.3273,1.384,240000.0],["2001-12-27",1.384,1.387,1.3657,1.385,150400.0],["2001-12-28",1.385,1.4022,1.3819,1.4022,129600.0],["2001-12-31",1.4042,1.468,1.4042,1.4518,444800.0],["2002-01-02",1.4528,1.4528,1.4397,1.4407,341600.0],["2002-01-03",1.4346,1.4467,1.4336,1.4356,64800.0],["2002-01-04",1.4366,1.4943,1.4366,1.4943,335200.0],["2002-01-07",1.4984,1.5186,1.4761,1.4761,156000.0],["2002-01-08",1.468,1.5105,1.468,1.4984,106400.0],["2002-01-09",1.4984,1.5237,1.4984,1.5085,29600.0],["2002-01-10",1.4984,1.5085,1.4579,1.4579,188000.0],["2002-01-11",1.4508,1.465,1.4376,1.4386,78400.0],["2002-01-14",1.4346,1.4832,1.4346,1.4781,228800.0],["2002-01-15",1.4731,1.5439,1.4731,1.5287,272000.0],["2002-01-16",1.5267,1.5915,1.5237,1.5865,530400.0],["2002-01-17",1.5763,1.6158,1.5763,1.6067,285600.0],["2002-01-18",1.6037,1.6249,1.6037,1.6209,280800.0],["2002-01-22",1.6209,1.6755,1.5743,1.5743,165600.0],["2002-01-23",1.5743,1.6047,1.549,1.6006,356800.0],["2002-01-24",1.5895,1.6158,1.5854,1.5895,166400.0],["2002-01-25",1.5794,1.6199,1.5561,1.6199,168800.0],["2002-01-28",1.6178,1.6178,1.5956,1.5956,35200.0],["2002-01-29",1.5956,1.714,1.5956,1.6269,264800.0],["2002-01-30",1.5763,1.6948,1.5591,1.5844,337600.0],["2002-01-31",1.5824,1.63,1.5591,1.5682,184000.0],["2002-02-01",1.5672,1.5794,1.5591,1.5642,1275200.0],["2002-02-04",1.5642,1.5642,1.4508,1.468,164000.0],["2002-02-05",1.4579,1.4579,1.4224,1.4427,379200.0],["2002-02-06",1.4427,1.4427,1.4123,1.4204,1111200.0],["2002-02-07",1.4427,1.5794,1.4427,1.5318,285600.0],["2002-02-08",1.5794,1.6543,1.5743,1.6249,370400.0],["2002-02-11",1.628,1.6705,1.628,1.6553,284000.0],["2002-02-12",1.6553,1.6685,1.63,1.6664,122400.0],["2002-02-13",1.6604,1.7201,1.6604,1.711,378400.0],["2002-02-14",1.7009,1.7231,1.7009,1.711,530400.0],["2002-02-15",1.7211,1.7312,1.7009,1.713,414400.0],["2002-02-19",1.7059,1.7191,1.7059,1.711,496800.0],["2002-02-20",1.711,1.716,1.6806,1.716,350400.0],["2002-02-21",1.711,1.711,1.6917,1.7029,426400.0],["2002-02-22",1.6928,1.6928,1.6573,1.6593,185600.0],["2002-02-25",1.6401,1.6502,1.632,1.6502,484000.0],["2002-02-26",1.6553,1.6553,1.634,1.635,369600.0],["2002-02-27",1.632,1.6553,1.632,1.6502,199200.0],["2002-02-28",1.6857,1.71,1.6857,1.6958,426400.0],["2002-03-01",1.6998,1.715,1.6958,1.712,54400.0],["2002-03-04",1.711,1.7292,1.711,1.7211,272800.0],["2002-03-05",1.7181,1.7312,1.715,1.7252,160000.0],["2002-03-06",1.7312,1.7606,1.7312,1.7464,125600.0],["2002-03-07",1.7525,1.7646,1.7414,1.7454,169600.0],["2002-03-08",1.7505,1.7505,1.7191,1.7241,70400.0],["2002-03-11",1.7241,1.7312,1.7211,1.7231,20000.0],["2002-03-12",1.7302,1.7302,1.6836,1.6847,276000.0],["2002-03-13",1.6867,1.6917,1.6442,1.6523,206400.0],["2002-03-14",1.6624,1.6695,1.6401,1.6452,108800.0],["2002-03-15",1.6391,1.6391,1.6158,1.6199,90400.0],["2002-03-18",1.6239,1.635,1.6239,1.63,39200.0],["2002-03-19",1.635,1.6553,1.635,1.6502,20000.0],["2002-03-20",1.6533,1.6685,1.6533,1.6654,22400.0],["2002-03-21",1.6553,1.7312,1.6553,1.7312,124000.0],["2002-03-22",1.7322,1.7353,1.7201,1.7282,82400.0],["2002-03-25",1.7282,1.7322,1.7231,1.7322,52800.0],["2002-03-26",1.7424,1.7424,1.7363,1.7363,16800.0],["2002-03-27",1.7454,1.7464,1.7414,1.7464,31200.0],["2002-03-28",1.7414,1.7565,1.7414,1.7565,40800.0],["2002-04-01",1.7444,1.7515,1.7211,1.7211,120000.0],["2002-04-02",1.714,1.7464,1.714,1.7464,82400.0],["2002-04-03",1.7535,1.7606,1.7414,1.7444,26400.0],["2002-04-04",1.7464,1.7535,1.7414,1.7454,52000.0],["2002-04-05",1.7414,1.7414,1.7312,1.7363,12800.0],["2002-04-08",1.7322,1.7464,1.7302,1.7464,21600.0],["2002-04-09",1.7363,1.7707,1.7363,1.7707,48800.0],["2002-04-10",1.7717,1.792,1.7616,1.7798,76800.0],["2002-04-11",1.7899,1.7899,1.7646,1.7667,24800.0],["2002-04-12",1.7646,1.7656,1.7545,1.7656,91200.0],["2002-04-15",1.7616,1.8122,1.7606,1.8122,194400.0],["2002-04-16",1.8122,1.8841,1.8102,1.8517,131200.0],["2002-04-17",1.877,1.9185,1.8628,1.9135,101600.0],["2002-04-18",1.9236,1.9519,1.9236,1.9438,608000.0],["2002-04-19",1.9459,1.955,1.9438,1.954,188800.0],["2002-04-22",1.9438,1.9448,1.9084,1.9094,529600.0],["2002-04-23",1.9084,1.9084,1.8831,1.8983,148000.0],["2002-04-24",1.8983,1.9084,1.8871,1.8973,39200.0],["2002-04-25",1.8902,1.8902,1.8649,1.8811,31200.0],["2002-04-26",1.878,1.8871,1.8578,1.8689,36000.0],["2002-04-29",1.8628,1.8628,1.8477,1.8477,15200.0],["2002-04-30",1.8497,1.8831,1.8416,1.8831,68000.0],["2002-05-01",1.878,1.878,1.8527,1.8628,38400.0],["2002-05-02",1.8881,1.9236,1.8811,1.9236,99200.0],["2002-05-03",1.9185,1.9297,1.9043,1.9226,91200.0],["2002-05-06",1.9195,1.9337,1.9135,1.9135,61600.0],["2002-05-07",1.9033,1.9459,1.873,1.8861,66400.0],["2002-05-08",1.8882,1.8942,1.8841,1.8942,20000.0],["2002-05-09",1.9489,1.9489,1.9185,1.9256,142400.0],["2002-05-10",1.9438,2.0461,1.9438,2.0451,374400.0],["2002-05-13",2.0451,2.2354,2.0451,2.2121,972800.0],["2002-05-14",2.2273,2.2314,2.1828,2.2071,928800.0],["2002-05-15",2.1969,2.2071,2.1929,2.1969,75200.0],["2002-05-16",2.1868,2.2111,2.1868,2.1969,138400.0],["2002-05-17",2.1878,2.1898,2.1767,2.1898,48800.0],["2002-05-20",2.2121,2.2121,2.2071,2.2071,25600.0],["2002-05-21",2.204,2.2071,2.1777,2.2071,96000.0],["2002-05-22",2.205,2.205,2.1767,2.1959,54400.0],["2002-05-23",2.202,2.2222,2.198,2.2162,138400.0],["2002-05-24",2.2172,2.2172,2.2071,2.2172,8000.0],["2002-05-28",2.2172,2.2678,2.2172,2.2678,120000.0],["2002-05-29",2.2779,2.2779,2.2455,2.2516,12800.0],["2002-05-30",2.2435,2.2729,2.2374,2.2668,127200.0],["2002-05-31",2.281,2.3083,2.281,2.3083,45600.0],["2002-06-03",2.2972,2.2972,2.2668,2.283,45600.0],["2002-06-04",2.2324,2.3022,2.2324,2.2881,277600.0],["2002-06-05",2.3043,2.3974,2.3043,2.3903,58400.0],["2002-06-06",2.3792,2.4146,2.3721,2.3771,72800.0],["2002-06-07",2.3589,2.3822,2.3032,2.3336,267200.0],["2002-06-10",2.3286,2.3437,2.3235,2.3235,264000.0],["2002-06-11",2.3235,2.3245,2.2789,2.2931,307200.0],["2002-06-12",2.2931,2.2931,2.2577,2.2688,165600.0],["2002-06-13",2.2536,2.2536,2.2192,2.2314,126400.0],["2002-06-14",2.2881,2.3792,2.2881,2.3792,696800.0],["2002-06-17",2.4045,2.4278,2.3792,2.4095,286400.0],["2002-06-18",2.4095,2.4298,2.3944,2.4288,194400.0],["2002-06-19",2.4146,2.446,2.4095,2.4389,541600.0],["2002-06-20",2.4804,2.4804,2.3701,2.3701,330400.0],["2002-06-21",2.3599,2.3842,2.3488,2.369,156000.0],["2002-06-24",2.364,2.369,2.3174,2.3387,213600.0],["2002-06-25",2.3387,2.3944,2.3387,2.369,158400.0],["2002-06-26",2.3488,2.369,2.3184,2.3356,84000.0],["2002-06-27",2.3589,2.369,2.3286,2.3286,85600.0],["2002-06-28",2.3184,2.3184,2.2526,2.282,195200.0],["2002-07-01",2.2739,2.3144,2.2739,2.3144,12800.0],["2002-07-02",2.3134,2.3134,2.2577,2.2719,101600.0],["2002-07-03",2.2881,2.3032,2.2141,2.2162,70400.0],["2002-07-05",2.2101,2.2172,2.1767,2.205,84000.0],["2002-07-08",2.1969,2.2678,2.1969,2.2678,194400.0],["2002-07-09",2.283,2.3073,2.2719,2.2769,449600.0],["2002-07-10",2.2668,2.2688,2.2526,2.2577,70400.0],["2002-07-11",2.2516,2.2526,2.1979,2.1979,244800.0],["2002-07-12",2.202,2.203,2.1807,2.1807,34400.0],["2002-07-15",2.1807,2.1807,2.0177,2.0279,384800.0],["2002-07-16",2.0329,2.0501,1.9874,2.0096,99200.0],["2002-07-17",2.0248,2.0248,1.9843,1.9894,44000.0],["2002-07-18",1.9894,2.0096,1.9803,1.9914,25600.0],["2002-07-19",1.9843,1.9853,1.9337,1.9357,259200.0],["2002-07-22",1.9135,1.9236,1.8831,1.8831,38400.0],["2002-07-23",1.8801,1.8801,1.7818,1.7849,125600.0],["2002-07-24",1.7849,1.792,1.6917,1.7717,263200.0],["2002-07-25",1.7869,1.795,1.7515,1.7667,166400.0],["2002-07-26",1.7667,1.7778,1.7555,1.7778,30400.0],["2002-07-29",1.7869,1.8537,1.7869,1.8517,292000.0],["2002-07-30",1.8517,1.8669,1.8426,1.8537,45600.0],["2002-07-31",1.8537,1.8861,1.8284,1.8831,56800.0],["2002-08-01",1.8942,1.9266,1.8881,1.9236,59200.0],["2002-08-02",1.9236,1.9327,1.9135,1.9135,204800.0],["2002-08-05",1.9135,1.9286,1.8527,1.8527,120800.0],["2002-08-06",1.872,1.9438,1.872,1.9185,140800.0],["2002-08-07",1.9195,1.9661,1.9195,1.9651,110400.0],["2002-08-08",2.0501,2.1149,2.0299,2.0765,442400.0],["2002-08-09",2.0765,2.1585,2.0765,2.1534,362400.0],["2002-08-12",2.1433,2.1483,2.0957,2.1058,216000.0],["2002-08-13",2.0906,2.122,2.0754,2.1028,194400.0],["2002-08-14",2.1028,2.1737,2.1028,2.1463,155200.0],["2002-08-15",2.1716,2.3073,2.1615,2.28,100000.0],["2002-08-16",2.2779,2.2779,2.2222,2.2273,111200.0],["2002-08-19",2.2465,2.2465,2.1858,2.1959,138400.0],["2002-08-20",2.1959,2.202,2.1919,2.1959,50400.0],["2002-08-21",2.1969,2.2395,2.1969,2.2222,46400.0],["2002-08-22",2.2273,2.2536,2.2172,2.2354,66400.0],["2002-08-23",2.2364,2.2364,2.2182,2.2182,27200.0],["2002-08-26",2.2192,2.2425,2.2172,2.2364,82400.0],["2002-08-27",2.2233,2.2962,2.2233,2.2476,113600.0],["2002-08-28",2.2374,2.2465,2.2293,2.2354,87200.0],["2002-08-29",2.2273,2.2273,2.204,2.2202,119200.0],["2002-08-30",2.2202,2.2273,2.2152,2.2222,157600.0],["2002-09-03",2.2121,2.2141,2.1291,2.1301,90400.0],["2002-09-04",2.1372,2.202,2.1281,2.1838,76000.0],["2002-09-05",2.1726,2.1949,2.1564,2.1949,63200.0],["2002-09-06",2.2121,2.3032,2.2121,2.285,279200.0],["2002-09-09",2.2881,2.2891,2.2425,2.2506,85600.0],["2002-09-10",2.2597,2.2607,2.2111,2.2202,56000.0],["2002-09-11",2.2202,2.2202,2.2131,2.2131,11200.0],["2002-09-12",2.206,2.2071,2.1716,2.1726,108800.0],["2002-09-13",2.1473,2.1868,2.1473,2.1868,144800.0],["2002-09-16",2.1868,2.1868,2.1767,2.1828,35200.0],["2002-09-17",2.1838,2.2162,2.1838,2.204,119200.0],["2002-09-18",2.1969,2.199,2.1767,2.1807,325600.0],["2002-09-19",2.1828,2.1828,2.1564,2.1635,433600.0],["2002-09-20",2.1544,2.1666,2.1443,2.1666,39200.0],["2002-09-23",2.1463,2.1463,2.1089,2.1251,74400.0],["2002-09-24",2.118,2.118,2.1109,2.1159,82400.0],["2002-09-25",2.1251,2.1332,2.0856,2.1311,120800.0],["2002-09-26",2.1362,2.1382,2.1159,2.124,80800.0],["2002-09-27",2.1139,2.1301,2.1058,2.1058,88000.0],["2002-09-30",2.1008,2.1261,2.0916,2.1261,266400.0],["2002-10-01",2.117,2.1544,2.1008,2.1463,169600.0],["2002-10-02",2.1261,2.1261,2.1008,2.1038,278400.0],["2002-10-03",2.1038,2.1149,2.0704,2.0704,186400.0],["2002-10-04",2.0805,2.0805,2.035,2.039,135200.0],["2002-10-07",2.0329,2.0339,2.0299,2.0309,32000.0],["2002-10-08",2.0441,2.0714,2.0441,2.0481,164000.0],["2002-10-09",2.0501,2.0704,1.9631,1.9884,136800.0],["2002-10-10",1.9783,1.9783,1.9357,1.9691,100000.0],["2002-10-11",1.9934,2.0066,1.9489,1.9914,462400.0],["2002-10-14",1.9995,2.0198,1.9995,2.0005,18400.0],["2002-10-15",1.9924,2.0198,1.9722,2.0117,319200.0],["2002-10-16",2.0198,2.0846,1.9894,2.0653,144000.0],["2002-10-17",2.0724,2.1119,2.0724,2.0997,105600.0],["2002-10-18",2.1068,2.1129,2.1008,2.1119,72800.0],["2002-10-21",2.1159,2.1159,2.0754,2.1008,92800.0],["2002-10-22",2.0987,2.1109,2.0927,2.1008,72000.0],["2002-10-23",2.1058,2.1109,2.0997,2.1089,6400.0],["2002-10-24",2.1099,2.1159,2.0997,2.1028,64800.0],["2002-10-25",2.1028,2.1656,2.0957,2.1504,73600.0],["2002-10-28",2.1747,2.2,2.1716,2.1919,40800.0],["2002-10-29",2.1848,2.1878,2.1625,2.1818,112800.0],["2002-10-30",2.1828,2.2101,2.1828,2.2071,56800.0],["2002-10-31",2.2324,2.2476,2.2152,2.2374,40000.0],["2002-11-01",2.2172,2.2577,2.2172,2.2324,38400.0],["2002-11-04",2.2374,2.2982,2.2374,2.2526,202400.0],["2002-11-05",2.2546,2.2546,2.2344,2.2344,24000.0],["2002-11-06",2.2374,2.2405,2.2091,2.2091,174400.0],["2002-11-07",2.2071,2.2071,2.1909,2.199,12800.0],["2002-11-08",2.2101,2.2101,2.1716,2.1818,136800.0],["2002-11-11",2.1818,2.1818,2.1402,2.1402,242400.0],["2002-11-12",2.1342,2.1382,2.1261,2.1261,385600.0],["2002-11-13",2.1261,2.1696,2.1261,2.1666,1051200.0],["2002-11-14",2.1919,2.2273,2.1828,2.2273,145600.0],["2002-11-15",2.2222,2.2222,2.1706,2.1868,60800.0],["2002-11-18",2.1969,2.1969,2.1666,2.1666,45600.0],["2002-11-19",2.1676,2.1747,2.1362,2.1362,29600.0],["2002-11-20",2.1311,2.1524,2.1159,2.1159,62400.0],["2002-11-21",2.1058,2.1311,2.1028,2.1078,89600.0],["2002-11-22",2.0957,2.0957,1.9843,1.9864,256800.0],["2002-11-25",1.9945,2.0269,1.9945,2.0248,70400.0],["2002-11-26",2.0269,2.0876,2.0188,2.0603,82400.0],["2002-11-27",2.0704,2.1321,2.0704,2.1321,73600.0],["2002-11-29",2.1575,2.2253,2.1575,2.2212,97600.0],["2002-12-02",2.2314,2.2577,2.2314,2.2577,143200.0],["2002-12-03",2.2658,2.3184,2.2658,2.2992,193600.0],["2002-12-04",2.2425,2.368,2.2425,2.368,300800.0],["2002-12-05",2.3792,2.4045,2.3144,2.3346,335200.0],["2002-12-06",2.3356,2.367,2.3134,2.3174,232800.0],["2002-12-09",2.369,2.3792,2.3093,2.3103,167200.0],["2002-12-10",2.3032,2.3741,2.3012,2.3741,228000.0],["2002-12-11",2.3741,2.3842,2.366,2.368,83200.0],["2002-12-12",2.369,2.4561,2.369,2.445,246400.0],["2002-12-13",2.45,2.45,2.364,2.4055,4352800.0],["2002-12-16",2.3954,2.4126,2.3782,2.4014,201600.0],["2002-12-17",2.4055,2.4227,2.4055,2.4146,106400.0],["2002-12-18",2.4095,2.4095,2.3113,2.3336,517600.0],["2002-12-19",2.3336,2.3569,2.3306,2.3498,198400.0],["2002-12-20",2.3437,2.3599,2.3397,2.3549,128000.0],["2002-12-23",2.369,2.3701,2.3589,2.3609,112000.0],["2002-12-24",2.3498,2.3539,2.3296,2.3316,108000.0],["2002-12-26",2.3134,2.3731,2.3134,2.365,43200.0],["2002-12-27",2.3549,2.3549,2.2931,2.3134,161600.0],["2002-12-30",2.3154,2.3741,2.3154,2.369,256000.0],["2002-12-31",2.369,2.3812,2.3559,2.3701,108000.0],["2003-01-02",2.3792,2.4045,2.3731,2.4045,44800.0],["2003-01-03",2.4045,2.4399,2.3994,2.4399,76000.0],["2003-01-06",2.4551,2.526,2.4551,2.526,510400.0],["2003-01-07",2.531,2.5776,2.5128,2.5756,568000.0],["2003-01-08",2.5715,2.5786,2.5472,2.5786,73600.0],["2003-01-09",2.5715,2.6221,2.5715,2.5746,297600.0],["2003-01-10",2.5776,2.607,2.5776,2.5948,84800.0],["2003-01-13",2.607,2.607,2.5563,2.5594,171200.0],["2003-01-14",2.5563,2.5574,2.5148,2.5432,104800.0],["2003-01-15",2.5442,2.5725,2.5442,2.5725,57600.0],["2003-01-16",2.5766,2.5948,2.5381,2.5715,179200.0],["2003-01-17",2.5574,2.5827,2.5574,2.5746,68800.0],["2003-01-21",2.5715,2.5715,2.5462,2.5472,33600.0],["2003-01-22",2.5432,2.5472,2.4895,2.4905,86400.0],["2003-01-23",2.5007,2.5209,2.4986,2.5138,61600.0],["2003-01-24",2.5098,2.5098,2.445,2.4511,77600.0],["2003-01-27",2.4116,2.4804,2.4116,2.4399,142400.0],["2003-01-28",2.444,2.5189,2.444,2.5098,153600.0],["2003-01-29",2.5209,2.5351,2.5209,2.531,35200.0],["2003-01-30",2.5391,2.5968,2.531,2.5958,119200.0],["2003-01-31",2.5958,2.6302,2.5877,2.6009,80000.0],["2003-02-03",2.6009,2.6333,2.5877,2.6029,89600.0],["2003-02-04",2.5655,2.5948,2.5624,2.5624,160000.0],["2003-02-05",2.5624,2.5715,2.5341,2.5391,134400.0],["2003-02-06",2.6019,2.6201,2.5938,2.6181,180000.0],["2003-02-07",2.6151,2.6232,2.5624,2.5675,82400.0],["2003-02-10",2.5715,2.5898,2.531,2.5776,64800.0],["2003-02-11",2.5817,2.5817,2.5644,2.5665,43200.0],["2003-02-12",2.5543,2.5705,2.531,2.5614,133600.0],["2003-02-13",2.5513,2.5513,2.4905,2.4936,84800.0],["2003-02-14",2.45,2.5493,2.4419,2.5462,87200.0],["2003-02-18",2.5371,2.6009,2.529,2.5867,170400.0],["2003-02-19",2.5776,2.5877,2.4966,2.5482,80800.0],["2003-02-20",2.5493,2.5908,2.5482,2.5908,92800.0],["2003-02-21",2.5776,2.5776,2.5584,2.5655,28000.0],["2003-02-24",2.5614,2.5948,2.5614,2.5715,106400.0],["2003-02-25",2.5685,2.606,2.5442,2.5786,127200.0],["2003-02-26",2.5746,2.5746,2.5118,2.5158,88800.0],["2003-02-27",2.5057,2.5584,2.5057,2.5584,135200.0],["2003-02-28",2.5513,2.5837,2.5493,2.5817,60000.0],["2003-03-03",2.5655,2.5918,2.5543,2.5887,46400.0],["2003-03-04",2.5634,2.5766,2.5371,2.5452,124800.0],["2003-03-05",2.5401,2.5422,2.5098,2.5169,102400.0],["2003-03-06",2.5239,2.5239,2.4794,2.5128,43200.0],["2003-03-07",2.5158,2.5614,2.5017,2.5513,102400.0],["2003-03-10",2.5361,2.5746,2.5037,2.5148,144800.0],["2003-03-11",2.5189,2.5391,2.4885,2.5108,67200.0],["2003-03-12",2.5047,2.5098,2.4703,2.4703,61600.0],["2003-03-13",2.4733,2.5209,2.4632,2.4926,156800.0],["2003-03-14",2.4996,2.5189,2.4976,2.5047,126400.0],["2003-03-17",2.5108,2.5513,2.5108,2.5513,316800.0],["2003-03-18",2.5715,2.5715,2.5067,2.5209,62400.0],["2003-03-19",2.531,2.531,2.5077,2.5229,33600.0],["2003-03-20",2.5341,2.5341,2.4602,2.4976,224000.0],["2003-03-21",2.5128,2.5361,2.4986,2.5037,225600.0],["2003-03-24",2.4936,2.5138,2.4592,2.5007,142400.0],["2003-03-25",2.5027,2.5391,2.5027,2.5331,48000.0],["2003-03-26",2.5331,2.5361,2.5077,2.5138,80800.0],["2003-03-27",2.5148,2.5381,2.5148,2.531,124800.0],["2003-03-28",2.5057,2.5108,2.4592,2.5077,120000.0],["2003-03-31",2.5118,2.5199,2.45,2.5179,116800.0],["2003-04-01",2.531,2.531,2.4885,2.4895,34400.0],["2003-04-02",2.4946,2.5128,2.4926,2.4926,43200.0],["2003-04-03",2.4926,2.4926,2.445,2.4551,84000.0],["2003-04-04",2.45,2.4804,2.45,2.4703,39200.0],["2003-04-07",2.446,2.448,2.4197,2.444,147200.0],["2003-04-08",2.444,2.4622,2.444,2.4581,90400.0],["2003-04-09",2.4511,2.4936,2.4511,2.4753,37600.0],["2003-04-10",2.4956,2.5098,2.4804,2.4804,23200.0],["2003-04-11",2.4703,2.4754,2.4308,2.4308,23200.0],["2003-04-14",2.4298,2.5047,2.4288,2.4996,31200.0],["2003-04-15",2.5128,2.5614,2.5057,2.5574,55200.0],["2003-04-16",2.5563,2.69,2.5563,2.6829,393600.0],["2003-04-17",2.6849,2.7973,2.6849,2.7528,876000.0],["2003-04-21",2.7558,2.7588,2.7315,2.7497,65600.0],["2003-04-22",2.7507,2.8034,2.7507,2.8034,200800.0],["2003-04-23",2.8186,2.8196,2.7892,2.8044,61600.0],["2003-04-24",2.7973,2.7973,2.7851,2.7943,15200.0],["2003-04-25",2.8115,2.8115,2.7639,2.7639,51200.0],["2003-04-28",2.774,2.8196,2.774,2.8044,100800.0],["2003-04-29",2.7943,2.8074,2.7851,2.8044,98400.0],["2003-04-30",2.8044,2.8165,2.7851,2.7932,356800.0],["2003-05-01",2.7993,2.8196,2.7993,2.8196,170400.0],["2003-05-02",2.8307,2.9461,2.8297,2.9228,326400.0],["2003-05-05",2.9573,2.9735,2.9451,2.9573,282400.0],["2003-05-06",2.9714,3.0109,2.9613,2.9866,252800.0],["2003-05-07",2.9967,3.0028,2.9552,2.9755,206400.0],["2003-05-08",2.9461,2.9785,2.8955,2.9147,145600.0],["2003-05-09",2.8854,2.8854,2.7639,2.7943,172000.0],["2003-05-12",2.8024,2.9056,2.8024,2.8874,322400.0],["2003-05-13",2.8935,2.9016,2.8449,2.8499,176800.0],["2003-05-14",2.8499,2.8702,2.8348,2.857,68000.0],["2003-05-15",2.857,2.857,2.8277,2.8287,59200.0],["2003-05-16",2.854,2.8742,2.8094,2.8094,48800.0],["2003-05-19",2.7993,2.7993,2.7345,2.7355,79200.0],["2003-05-20",2.7538,2.8226,2.7538,2.7932,238400.0],["2003-05-21",2.7932,2.7963,2.7689,2.7882,68000.0],["2003-05-22",2.7791,2.8196,2.775,2.7993,23200.0],["2003-05-23",2.7922,2.7932,2.7649,2.7659,16800.0],["2003-05-27",2.7153,2.858,2.7153,2.8368,68000.0],["2003-05-28",2.8297,2.8297,2.775,2.7821,58400.0],["2003-05-29",2.7791,2.7801,2.7254,2.7254,88000.0],["2003-05-30",2.7133,2.7355,2.7021,2.7031,152000.0],["2003-06-02",2.7031,2.7102,2.6677,2.694,480800.0],["2003-06-03",2.6687,2.77,2.6687,2.7619,107200.0],["2003-06-04",2.7669,2.7973,2.7639,2.7953,28800.0],["2003-06-05",2.8084,2.8874,2.8084,2.8803,164000.0],["2003-06-06",2.9006,2.9259,2.8823,2.8925,188800.0],["2003-06-09",2.8854,2.8945,2.8368,2.8499,86400.0],["2003-06-10",2.851,2.851,2.8024,2.8135,227200.0],["2003-06-11",2.8155,2.8155,2.7163,2.7193,465600.0],["2003-06-12",2.694,2.7214,2.694,2.7021,218400.0],["2003-06-13",2.7031,2.7204,2.6839,2.6849,156800.0],["2003-06-16",2.6728,2.7315,2.6657,2.7315,86400.0],["2003-06-17",2.7285,2.7578,2.7082,2.7416,80800.0],["2003-06-18",2.7335,2.7639,2.7052,2.7072,59200.0],["2003-06-19",2.6829,2.7345,2.6596,2.7183,106400.0],["2003-06-20",2.7052,2.7052,2.6667,2.688,290400.0],["2003-06-23",2.692,2.692,2.6252,2.6475,68800.0],["2003-06-24",2.6373,2.6576,2.5432,2.5918,123200.0],["2003-06-25",2.6171,2.6626,2.6171,2.6404,142400.0],["2003-06-26",2.6373,2.6454,2.6333,2.6414,68800.0],["2003-06-27",2.6323,2.6849,2.6222,2.6849,46400.0],["2003-06-30",2.6849,2.6849,2.6626,2.6647,220800.0],["2003-07-01",2.6586,2.691,2.6525,2.691,50400.0],["2003-07-02",2.7052,2.7305,2.7052,2.7234,267200.0],["2003-07-03",2.7254,2.7467,2.7254,2.7416,100800.0],["2003-07-07",2.7416,2.8206,2.7335,2.8135,276000.0],["2003-07-08",2.8135,2.8459,2.8105,2.8459,324800.0],["2003-07-09",2.8186,2.8611,2.8094,2.8601,326400.0],["2003-07-10",2.8348,2.8591,2.8348,2.8499,222400.0],["2003-07-11",2.8489,2.8489,2.8013,2.8013,221600.0],["2003-07-14",2.8145,2.8449,2.8094,2.8277,279200.0],["2003-07-15",2.8094,2.8094,2.774,2.7841,233600.0],["2003-07-16",2.7953,2.8337,2.7943,2.8337,178400.0],["2003-07-17",2.8267,2.8297,2.7922,2.8094,322400.0],["2003-07-18",2.7892,2.7892,2.7538,2.7548,102400.0],["2003-07-21",2.7528,2.7963,2.7528,2.7943,57600.0],["2003-07-22",2.7943,2.8094,2.7791,2.8094,240000.0],["2003-07-23",2.8145,2.8712,2.8145,2.8651,140000.0],["2003-07-24",2.8651,2.9127,2.8651,2.9026,501600.0],["2003-07-25",2.9228,2.9654,2.9228,2.9613,68800.0],["2003-07-28",2.9664,2.9684,2.8996,2.9218,72000.0],["2003-07-29",2.9279,2.9481,2.9036,2.9471,116000.0],["2003-07-30",2.936,2.9562,2.9158,2.9451,123200.0],["2003-07-31",2.9259,2.939,2.9168,2.936,103200.0],["2003-08-01",2.9097,2.9097,2.8783,2.8996,72800.0],["2003-08-04",2.8844,2.8915,2.8611,2.8915,43200.0],["2003-08-05",2.8975,2.9421,2.8975,2.9421,34400.0],["2003-08-06",2.9664,2.9876,2.937,2.9562,87200.0],["2003-08-07",2.9664,3.0676,2.9006,3.0514,264000.0],["2003-08-08",3.0828,3.0919,3.0524,3.0636,261600.0],["2003-08-11",3.0636,3.096,3.0636,3.0777,73600.0],["2003-08-12",3.0767,3.0879,3.0585,3.0879,26400.0],["2003-08-13",3.0747,3.0808,3.0747,3.0808,9600.0],["2003-08-14",3.0706,3.0706,3.0474,3.0524,63200.0],["2003-08-15",3.0565,3.0575,3.0514,3.0575,7200.0],["2003-08-18",3.0474,3.0646,3.0443,3.0514,71200.0],["2003-08-19",3.0393,3.0413,3.0241,3.0413,195200.0],["2003-08-20",3.0322,3.0322,3.0069,3.018,54400.0],["2003-08-21",3.015,3.017,3.014,3.014,27200.0],["2003-08-22",3.0069,3.015,2.9795,3.0119,200800.0],["2003-08-25",3.0221,3.0342,3.015,3.0261,117600.0],["2003-08-26",3.02,3.0372,3.018,3.0271,27200.0],["2003-08-27",3.018,3.018,3.0048,3.014,76800.0],["2003-08-28",3.019,3.0342,3.019,3.0231,236800.0],["2003-08-29",3.0221,3.0221,3.017,3.017,164800.0],["2003-09-02",3.019,3.0504,3.019,3.0453,151200.0],["2003-09-03",3.0372,3.0676,3.0372,3.0646,160800.0],["2003-09-04",3.0858,3.0858,3.0676,3.0717,24800.0],["2003-09-05",3.0879,3.099,3.0737,3.097,36800.0],["2003-09-08",3.0889,3.1132,3.0798,3.1132,32000.0],["2003-09-09",3.0949,3.1101,3.0787,3.1101,201600.0],["2003-09-10",3.1162,3.1172,3.0949,3.1172,34400.0],["2003-09-11",3.102,3.102,3.0879,3.0949,56000.0],["2003-09-12",3.096,3.096,2.8013,2.8996,1032000.0],["2003-09-15",2.9036,2.9279,2.8813,2.8955,995200.0],["2003-09-16",2.8753,2.8753,2.8348,2.8348,143200.0],["2003-09-17",2.8226,2.8246,2.7598,2.7659,177600.0],["2003-09-18",2.7609,2.7922,2.7447,2.7689,391200.0],["2003-09-19",2.7862,2.8175,2.771,2.8074,109600.0],["2003-09-22",2.8054,2.8763,2.8054,2.8661,108000.0],["2003-09-23",2.854,2.9451,2.851,2.9309,90400.0],["2003-09-24",2.9319,2.9471,2.8965,2.9026,153600.0],["2003-09-25",2.9127,2.9238,2.8773,2.8773,40000.0],["2003-09-26",2.852,2.8641,2.8348,2.8358,117600.0],["2003-09-29",2.8196,2.8479,2.8196,2.8439,103200.0],["2003-09-30",2.8449,2.855,2.8388,2.8469,110400.0],["2003-10-01",2.8682,2.8753,2.8408,2.8449,95200.0],["2003-10-02",2.8388,2.8742,2.8388,2.8742,132000.0],["2003-10-03",2.853,2.8753,2.8449,2.8753,155200.0],["2003-10-06",2.8753,2.936,2.8692,2.9158,48800.0],["2003-10-07",2.936,2.9451,2.9319,2.937,182400.0],["2003-10-08",2.9411,2.9411,2.8945,2.9198,60000.0],["2003-10-09",2.936,2.936,2.9158,2.9158,33600.0],["2003-10-10",2.9077,2.935,2.9077,2.9309,16000.0],["2003-10-13",2.9259,2.9259,2.9026,2.9107,135200.0],["2003-10-14",2.9117,2.9188,2.9117,2.9147,12000.0],["2003-10-15",2.9147,2.9259,2.9107,2.9238,174400.0],["2003-10-16",2.9249,2.933,2.8763,2.8793,248000.0],["2003-10-17",2.8874,2.8874,2.8864,2.8874,8800.0],["2003-10-20",2.8955,2.8975,2.8591,2.8591,21600.0],["2003-10-21",2.8378,2.8489,2.8348,2.8348,17600.0],["2003-10-22",2.8297,2.8601,2.8034,2.8034,339200.0],["2003-10-23",2.7841,2.8236,2.6697,2.8236,215200.0],["2003-10-24",2.8145,2.8469,2.8145,2.8469,29600.0],["2003-10-27",2.8722,2.8722,2.772,2.8024,73600.0],["2003-10-28",2.8044,2.8094,2.7973,2.7993,190400.0],["2003-10-29",2.7983,2.8398,2.7983,2.8348,217600.0],["2003-10-30",2.8348,2.8348,2.8003,2.8145,193600.0],["2003-10-31",2.8297,2.8297,2.7436,2.773,152000.0],["2003-11-03",2.7598,2.7791,2.7578,2.774,48800.0],["2003-11-04",2.771,2.771,2.7528,2.7669,120000.0],["2003-11-05",2.7568,2.7639,2.6778,2.6829,201600.0],["2003-11-06",2.6576,2.7335,2.6485,2.7325,187200.0],["2003-11-07",2.7578,2.7801,2.7578,2.775,108000.0],["2003-11-10",2.7801,2.7801,2.7639,2.7669,43200.0],["2003-11-11",2.7588,2.7993,2.7588,2.7862,254400.0],["2003-11-12",2.7973,2.8206,2.7973,2.8206,142400.0],["2003-11-13",2.8024,2.8175,2.7436,2.7598,303200.0],["2003-11-14",2.7538,2.8287,2.7507,2.8287,52000.0],["2003-11-17",2.8388,2.8388,2.7821,2.7892,123200.0],["2003-11-18",2.8125,2.855,2.8125,2.8449,257600.0],["2003-11-19",2.8753,3.016,2.8742,3.0119,331200.0],["2003-11-20",3.017,3.017,2.9583,2.9664,228800.0],["2003-11-21",2.9613,2.9745,2.9603,2.9613,49600.0],["2003-11-24",2.9765,2.9765,2.9046,2.9289,262400.0],["2003-11-25",2.9279,2.9613,2.9279,2.9502,391200.0],["2003-11-26",2.9593,2.9613,2.9532,2.9613,248800.0],["2003-11-28",2.9613,2.9613,2.9552,2.9613,88000.0],["2003-12-01",2.9613,2.9613,2.9512,2.9613,251200.0],["2003-12-02",2.9613,2.9613,2.9471,2.9562,308000.0],["2003-12-03",2.9562,2.9562,2.8915,2.8935,316800.0],["2003-12-04",2.8975,2.8975,2.7821,2.7902,840000.0],["2003-12-05",2.8094,2.8135,2.7791,2.7892,455200.0],["2003-12-08",2.8044,2.8125,2.7811,2.7862,114400.0],["2003-12-09",2.7932,2.7943,2.7335,2.7436,60800.0],["2003-12-10",2.7436,2.8145,2.7436,2.7912,68000.0],["2003-12-11",2.7639,2.8844,2.7568,2.8753,264000.0],["2003-12-12",2.8742,2.8935,2.8388,2.8439,459200.0],["2003-12-15",2.8368,2.857,2.8074,2.8074,135200.0],["2003-12-16",2.7953,2.8337,2.7953,2.8135,506400.0],["2003-12-17",2.8115,2.851,2.8115,2.851,153600.0],["2003-12-18",2.8358,2.8803,2.8358,2.8692,63200.0],["2003-12-19",2.857,2.9147,2.853,2.9147,187200.0],["2003-12-22",2.9147,2.9542,2.9066,2.9532,232800.0],["2003-12-23",2.9775,3.0079,2.9704,3.0079,122400.0],["2003-12-24",3.0069,3.0686,3.0069,3.0676,139200.0],["2003-12-26",3.0686,3.0686,3.0686,3.0686,1600.0],["2003-12-29",3.0565,3.0949,3.0565,3.0879,56800.0],["2003-12-30",3.1081,3.1537,3.1081,3.1476,160000.0],["2003-12-31",3.1446,3.1516,3.1253,3.1263,72800.0],["2004-01-02",3.1263,3.2215,3.1263,3.2033,167200.0],["2004-01-05",3.2083,3.2448,3.1375,3.1385,372800.0],["2004-01-06",3.1435,3.1466,3.0879,3.1182,370400.0],["2004-01-07",3.1334,3.1334,3.0777,3.0889,480000.0],["2004-01-08",3.0879,3.0929,3.0403,3.0676,383200.0],["2004-01-09",3.1486,3.1486,3.0403,3.0676,128000.0],["2004-01-12",3.0514,3.0555,3.0383,3.0544,19200.0],["2004-01-13",3.0494,3.0858,3.0494,3.0605,83200.0],["2004-01-14",3.0595,3.0595,3.0433,3.0534,79200.0],["2004-01-15",3.0504,3.0828,3.0312,3.0737,94400.0],["2004-01-16",3.0747,3.0879,3.0656,3.0656,46400.0],["2004-01-20",3.0909,3.1132,3.0777,3.1132,326400.0],["2004-01-21",3.1243,3.1243,3.0737,3.0828,162400.0],["2004-01-22",3.0828,3.1162,3.0808,3.1152,22400.0],["2004-01-23",3.1111,3.1304,3.0889,3.1304,141600.0],["2004-01-26",3.1304,3.1304,3.0848,3.0848,430400.0],["2004-01-27",3.0939,3.103,3.0676,3.0727,124800.0],["2004-01-28",3.0727,3.0818,3.0393,3.0393,640000.0],["2004-01-29",3.018,3.0302,3.0099,3.017,80000.0],["2004-01-30",3.0129,3.0271,3.0099,3.019,117600.0],["2004-02-02",3.0271,3.0312,3.0069,3.0221,85600.0],["2004-02-03",3.0271,3.0281,3.0109,3.0109,71200.0],["2004-02-04",3.0018,3.0403,3.0018,3.0383,344000.0],["2004-02-05",3.0474,3.0757,3.0474,3.0727,47200.0],["2004-02-06",3.0899,3.1182,3.0879,3.1182,36800.0],["2004-02-09",3.1203,3.2104,3.1203,3.2073,142400.0],["2004-02-10",3.2083,3.2782,3.2083,3.2731,180000.0],["2004-02-11",3.2731,3.3106,3.2195,3.2853,87200.0],["2004-02-12",3.2863,3.3096,3.2853,3.2914,39200.0],["2004-02-13",3.3045,3.3673,3.3045,3.3562,80800.0],["2004-02-17",3.3511,3.3865,3.3491,3.3511,26400.0],["2004-02-18",3.3491,3.3491,3.2762,3.2802,41600.0],["2004-02-19",3.2711,3.2802,3.262,3.2792,21600.0],["2004-02-20",3.2701,3.2701,3.2347,3.2549,19200.0],["2004-02-23",3.2549,3.2701,3.2417,3.2701,74400.0],["2004-02-24",3.2701,3.2833,3.259,3.263,32800.0],["2004-02-25",3.263,3.2671,3.2478,3.2671,65600.0],["2004-02-26",3.2397,3.26,3.2316,3.26,88000.0],["2004-02-27",3.26,3.3146,3.2539,3.3146,15200.0],["2004-03-01",3.3258,3.3379,3.3045,3.3045,46400.0],["2004-03-02",3.3126,3.3562,3.3126,3.3562,568800.0],["2004-03-03",3.341,3.3744,3.3389,3.3734,149600.0],["2004-03-04",3.3582,3.3855,3.3359,3.3845,92800.0],["2004-03-05",3.4098,3.4503,3.4098,3.4341,80800.0],["2004-03-08",3.429,3.4351,3.3835,3.3916,92800.0],["2004-03-09",3.3916,3.4169,3.2802,3.3298,172800.0],["2004-03-10",3.3308,3.3308,3.2741,3.2741,48000.0],["2004-03-11",3.2498,3.2924,3.2498,3.265,40000.0],["2004-03-12",3.266,3.2731,3.2448,3.2498,20000.0],["2004-03-15",3.341,3.341,3.2407,3.2519,44000.0],["2004-03-16",3.26,3.2833,3.2498,3.2509,20800.0],["2004-03-17",3.2509,3.2812,3.2509,3.265,23200.0],["2004-03-18",3.2752,3.3126,3.2752,3.3126,17600.0],["2004-03-19",3.3116,3.34,3.3116,3.3146,66400.0],["2004-03-22",3.3157,3.3197,3.2984,3.2984,111200.0],["2004-03-23",3.2944,3.2944,3.2873,3.2873,14400.0],["2004-03-24",3.2701,3.3076,3.264,3.2914,38400.0],["2004-03-25",3.2914,3.3268,3.2914,3.3167,21600.0],["2004-03-26",3.3157,3.34,3.2701,3.2711,26400.0],["2004-03-29",3.2195,3.265,3.1851,3.2488,1122400.0],["2004-03-30",3.2549,3.2549,3.2154,3.2154,187200.0],["2004-03-31",3.2276,3.2276,3.1719,3.1739,42400.0],["2004-04-01",3.1739,3.1739,3.0939,3.1,254400.0],["2004-04-02",3.0777,3.0777,2.9724,3.0362,204000.0],["2004-04-05",3.0362,3.1537,3.0362,3.1537,173600.0],["2004-04-06",3.1638,3.2195,3.1516,3.2073,138400.0],["2004-04-07",3.2245,3.2509,3.0777,3.1385,133600.0],["2004-04-08",3.1182,3.1425,3.0848,3.102,77600.0],["2004-04-12",3.0828,3.0879,3.0706,3.0717,167200.0],["2004-04-13",3.0474,3.0828,3.0241,3.0372,143200.0],["2004-04-14",3.0221,3.0474,3.0069,3.0291,416000.0],["2004-04-15",3.0291,3.0372,3.0129,3.0281,66400.0],["2004-04-16",3.017,3.0514,3.017,3.0241,198400.0],["2004-04-19",3.0241,3.0271,3.018,3.021,75200.0],["2004-04-20",3.021,3.0372,3.017,3.017,56800.0],["2004-04-21",3.016,3.016,2.9745,2.9897,82400.0],["2004-04-22",2.9967,3.0777,2.9967,3.0777,158400.0],["2004-04-23",3.0828,3.1182,3.0757,3.1081,125600.0],["2004-04-26",3.1091,3.1091,3.096,3.1041,32000.0],["2004-04-27",3.1,3.1344,3.099,3.1061,76000.0],["2004-04-28",3.0575,3.0625,2.9846,2.9846,139200.0],["2004-04-29",2.9917,3.0069,2.9745,2.9745,84800.0],["2004-04-30",2.9643,2.9643,2.9481,2.9532,116800.0],["2004-05-03",2.9765,2.9765,2.94,2.9522,136800.0],["2004-05-04",2.9542,2.9967,2.9532,2.9583,102400.0],["2004-05-05",2.8753,2.8904,2.8024,2.8186,1141600.0],["2004-05-06",2.774,2.8054,2.7679,2.7689,168800.0],["2004-05-07",2.7679,2.773,2.7588,2.7588,212800.0],["2004-05-10",2.7497,2.777,2.7497,2.777,401600.0],["2004-05-11",2.7892,2.8398,2.7892,2.8358,86400.0],["2004-05-12",2.8469,2.8844,2.8256,2.8834,131200.0],["2004-05-13",2.8803,2.8945,2.8742,2.8854,66400.0],["2004-05-14",2.8854,2.8854,2.8175,2.8378,60800.0],["2004-05-17",2.8216,2.8348,2.8094,2.8094,17600.0],["2004-05-18",2.8145,2.8277,2.7902,2.8277,52800.0],["2004-05-19",2.8348,2.8904,2.8348,2.8611,214400.0],["2004-05-20",2.8753,2.9056,2.8753,2.9016,38400.0],["2004-05-21",2.8915,2.9228,2.8915,2.8975,34400.0],["2004-05-24",2.8915,2.8935,2.8803,2.8803,25600.0],["2004-05-25",2.8955,2.9087,2.8955,2.9046,87200.0],["2004-05-26",2.9066,2.9097,2.852,2.853,70400.0],["2004-05-27",2.8874,2.8965,2.8722,2.8894,59200.0],["2004-05-28",2.8753,2.9198,2.8753,2.9056,343200.0],["2004-06-01",2.9006,2.9147,2.9006,2.9147,82400.0],["2004-06-02",2.9228,2.9259,2.8854,2.8854,28000.0],["2004-06-03",2.8904,2.8904,2.8013,2.8013,86400.0],["2004-06-04",2.8064,2.8246,2.7943,2.7943,36800.0],["2004-06-07",2.8044,2.8246,2.8044,2.8246,132000.0],["2004-06-08",2.8094,2.8246,2.7841,2.8196,68000.0],["2004-06-09",2.8449,2.8692,2.8196,2.8439,148000.0],["2004-06-10",2.8348,2.8348,2.8348,2.8348,800.0],["2004-06-14",2.8196,2.8196,2.7436,2.7436,63200.0],["2004-06-15",2.7447,2.7558,2.7335,2.7335,36800.0],["2004-06-16",2.6971,2.7396,2.692,2.7345,70400.0],["2004-06-17",2.7163,2.7578,2.7163,2.7558,135200.0],["2004-06-18",2.7629,2.8135,2.7629,2.8013,76800.0],["2004-06-21",2.7639,2.7679,2.7558,2.7588,68800.0],["2004-06-22",2.7841,2.7862,2.7689,2.7689,92000.0],["2004-06-23",2.7588,2.7588,2.7183,2.7477,109600.0],["2004-06-24",2.769,2.7831,2.7406,2.7831,120800.0],["2004-06-25",2.7801,2.7892,2.7295,2.7882,257600.0],["2004-06-28",2.774,2.8196,2.7467,2.8155,248000.0],["2004-06-29",2.8267,2.8429,2.8003,2.8418,117600.0],["2004-06-30",2.855,2.9299,2.855,2.9056,456800.0],["2004-07-01",2.9056,2.9087,2.8975,2.9006,346400.0],["2004-07-02",2.9026,2.9026,2.8601,2.8601,202400.0],["2004-07-06",2.8489,2.852,2.7943,2.7983,256000.0],["2004-07-07",2.8094,2.8094,2.7892,2.7892,56800.0],["2004-07-08",2.7791,2.7993,2.7619,2.7639,148800.0],["2004-07-09",2.7629,2.7841,2.7588,2.774,103200.0],["2004-07-12",2.7639,2.7649,2.7285,2.7355,88800.0],["2004-07-13",2.7416,2.7538,2.7153,2.7477,211200.0],["2004-07-14",2.7477,2.7639,2.7335,2.7528,47200.0],["2004-07-15",2.7072,2.7072,2.6525,2.6545,101600.0],["2004-07-16",2.6667,2.7031,2.6667,2.688,67200.0],["2004-07-19",2.7102,2.7234,2.7021,2.7193,108800.0],["2004-07-20",2.7234,2.7264,2.7001,2.7092,233600.0],["2004-07-21",2.7021,2.7021,2.6728,2.6778,28000.0],["2004-07-22",2.6849,2.7112,2.6849,2.694,90400.0],["2004-07-23",2.8024,2.8024,2.6809,2.691,146400.0],["2004-07-26",2.6667,2.7001,2.6545,2.6576,117600.0],["2004-07-27",2.6525,2.6637,2.6464,2.6637,176000.0],["2004-07-28",2.6647,2.6829,2.6606,2.6788,148000.0],["2004-07-29",2.6849,2.688,2.6748,2.6849,120000.0],["2004-07-30",2.6819,2.6829,2.6616,2.6748,197600.0],["2004-08-02",2.6758,2.6768,2.6424,2.6505,77600.0],["2004-08-03",2.6981,2.7487,2.692,2.7477,129600.0],["2004-08-04",2.8348,2.9056,2.7983,2.8601,720000.0],["2004-08-05",2.8499,2.8651,2.8489,2.8601,26400.0],["2004-08-06",2.8611,2.8763,2.8591,2.8611,14400.0],["2004-08-09",2.855,2.858,2.8327,2.8368,67200.0],["2004-08-10",2.855,2.8591,2.8469,2.855,12800.0],["2004-08-11",2.8368,2.8449,2.8186,2.8287,65600.0],["2004-08-12",2.8216,2.8256,2.8094,2.8145,72800.0],["2004-08-13",2.8348,2.8773,2.8348,2.8601,109600.0],["2004-08-16",2.8611,2.8692,2.8469,2.8469,27200.0],["2004-08-17",2.8651,2.8864,2.851,2.8864,28800.0],["2004-08-18",2.8813,2.9107,2.8763,2.9066,25600.0],["2004-08-19",2.8975,2.9117,2.8864,2.8985,48800.0],["2004-08-20",2.9056,2.9158,2.9056,2.9158,6400.0],["2004-08-23",2.9056,2.9056,2.8753,2.8844,30400.0],["2004-08-24",2.8874,2.8955,2.8712,2.8732,44800.0],["2004-08-25",2.8672,2.8753,2.8348,2.8388,86400.0],["2004-08-26",2.8297,2.8348,2.8094,2.8246,86400.0],["2004-08-27",2.8256,2.8317,2.8115,2.8226,62400.0],["2004-08-30",2.8236,2.8256,2.8054,2.8064,105600.0],["2004-08-31",2.8084,2.8084,2.7862,2.7892,23200.0],["2004-09-01",2.7922,2.8145,2.7922,2.8094,152800.0],["2004-09-02",2.8094,2.8297,2.8094,2.8196,41600.0],["2004-09-03",2.8105,2.8591,2.8105,2.854,20800.0],["2004-09-07",2.8601,2.8722,2.858,2.858,504800.0],["2004-09-08",2.8499,2.8499,2.6525,2.6981,1192000.0],["2004-09-09",2.7487,2.7538,2.6799,2.7082,191200.0],["2004-09-10",2.7123,2.7568,2.6991,2.7234,82400.0],["2004-09-13",2.7031,2.7517,2.7031,2.7224,44800.0],["2004-09-14",2.7173,2.7305,2.7042,2.7052,140000.0],["2004-09-15",2.7092,2.7285,2.7092,2.7112,32000.0],["2004-09-16",2.7123,2.7325,2.6869,2.7042,72000.0],["2004-09-17",2.7031,2.7031,2.6829,2.695,76800.0],["2004-09-20",2.6991,2.7234,2.6991,2.7143,49600.0],["2004-09-21",2.7285,2.7679,2.7183,2.7679,88800.0],["2004-09-22",2.7882,2.7943,2.7477,2.7477,80000.0],["2004-09-23",2.7487,2.7679,2.7254,2.7264,44000.0],["2004-09-24",2.7305,2.7821,2.7305,2.7801,58400.0],["2004-09-27",2.7801,2.7862,2.7538,2.7791,129600.0],["2004-09-28",2.7841,2.8013,2.7841,2.7963,37600.0],["2004-09-29",2.7912,2.7973,2.7862,2.7963,72800.0],["2004-09-30",2.7973,2.8773,2.7973,2.855,203200.0],["2004-10-01",2.855,2.8651,2.8368,2.8439,396800.0],["2004-10-04",2.8287,2.8287,2.8003,2.8145,371200.0],["2004-10-05",2.8175,2.8601,2.8175,2.8499,218400.0],["2004-10-06",2.8469,2.857,2.8449,2.8499,318400.0],["2004-10-07",2.854,2.8945,2.854,2.8874,172800.0],["2004-10-08",2.9097,2.9714,2.9097,2.937,180000.0],["2004-10-11",2.9613,2.9674,2.9481,2.9654,108000.0],["2004-10-12",2.9512,2.9512,2.9208,2.9208,367200.0],["2004-10-13",2.9259,2.936,2.8854,2.936,228800.0],["2004-10-14",2.9461,2.9461,2.9056,2.9056,132800.0],["2004-10-15",2.934,2.934,2.9006,2.9107,35200.0],["2004-10-18",2.9056,2.9309,2.9056,2.9158,108000.0],["2004-10-19",2.9188,2.9188,2.8955,2.9016,64000.0],["2004-10-20",2.9158,2.9319,2.9066,2.9289,188800.0],["2004-10-21",2.936,2.936,2.9137,2.9249,76800.0],["2004-10-22",2.933,2.9451,2.9228,2.935,46400.0],["2004-10-25",2.936,2.9856,2.936,2.9775,132000.0],["2004-10-26",2.9785,2.9785,2.9613,2.9664,111200.0],["2004-10-27",2.9876,2.9907,2.9613,2.9755,128800.0],["2004-10-28",2.9562,2.9907,2.9562,2.9755,64000.0],["2004-10-29",2.9562,2.9917,2.9046,2.9046,858400.0],["2004-11-01",2.9087,2.9249,2.9006,2.9249,151200.0],["2004-11-02",2.9168,2.937,2.8803,2.9056,267200.0],["2004-11-03",2.9178,2.9562,2.9178,2.9481,782400.0],["2004-11-04",2.9512,2.9897,2.9481,2.9805,243200.0],["2004-11-05",2.9917,3.0403,2.9917,3.0312,342400.0],["2004-11-08",3.0372,3.0879,3.0372,3.0696,239200.0],["2004-11-09",3.0757,3.0757,3.0433,3.0626,484800.0],["2004-11-10",3.0615,3.0879,3.0413,3.0828,156000.0],["2004-11-11",3.0868,3.0868,3.0524,3.0615,69600.0],["2004-11-12",3.0514,3.0879,3.0474,3.0757,168800.0],["2004-11-15",3.0615,3.097,3.0423,3.0798,247200.0],["2004-11-16",3.0798,3.103,3.0646,3.0777,287200.0],["2004-11-17",3.0848,3.098,3.0636,3.0686,226400.0],["2004-11-18",3.0676,3.0676,3.0281,3.0534,508000.0],["2004-11-19",3.0626,3.0858,3.0575,3.0595,33600.0],["2004-11-22",3.0696,3.0828,3.0555,3.0575,240000.0],["2004-11-23",3.0595,3.0625,3.0453,3.0615,146400.0],["2004-11-24",3.0676,3.0889,3.0625,3.0737,618400.0],["2004-11-26",3.0848,3.1213,3.0838,3.1213,20800.0],["2004-11-29",3.1243,3.1537,3.1243,3.1425,123200.0],["2004-11-30",3.1415,3.1638,3.1415,3.1547,296800.0],["2004-12-01",3.1597,3.2225,3.1597,3.2073,204800.0],["2004-12-02",3.4827,3.4868,3.2954,3.3045,1660800.0],["2004-12-03",3.341,3.345,3.2772,3.3207,1560800.0],["2004-12-06",3.3238,3.4199,3.3005,3.3916,520800.0],["2004-12-07",3.3663,3.3663,3.3248,3.3308,161600.0],["2004-12-08",3.2701,3.3146,3.265,3.3005,128000.0],["2004-12-09",3.3005,3.3015,3.2711,3.2903,153600.0],["2004-12-10",3.2752,3.2752,3.2407,3.2407,287200.0],["2004-12-13",3.2417,3.2995,3.2397,3.2873,536000.0],["2004-12-14",3.2903,3.3582,3.2883,3.3015,241600.0],["2004-12-15",3.3258,3.341,3.2802,3.2903,340800.0],["2004-12-16",3.2944,3.2944,3.2428,3.2782,407200.0],["2004-12-17",3.2671,3.3086,3.265,3.2731,215200.0],["2004-12-20",3.2802,3.2995,3.2691,3.2995,172800.0],["2004-12-21",3.3055,3.3055,3.259,3.2701,173600.0],["2004-12-22",3.2701,3.2701,3.2468,3.259,89600.0],["2004-12-23",3.265,3.345,3.262,3.345,156800.0],["2004-12-27",3.3521,3.3875,3.3329,3.344,59200.0],["2004-12-28",3.347,3.3562,3.3258,3.343,81600.0],["2004-12-29",3.3815,3.4392,3.3815,3.427,306400.0],["2004-12-30",3.4371,3.4726,3.4331,3.4503,202400.0],["2004-12-31",3.4422,3.4665,3.4361,3.4412,118400.0],["2005-01-03",3.4422,3.5019,3.4422,3.4452,176800.0],["2005-01-04",3.4422,3.4493,3.423,3.4361,258400.0],["2005-01-05",3.4361,3.4412,3.3562,3.4118,486400.0],["2005-01-06",3.4068,3.4068,3.3612,3.3764,231200.0],["2005-01-07",3.3815,3.3835,3.3642,3.3713,303200.0],["2005-01-10",3.3875,3.4635,3.3875,3.4614,375200.0],["2005-01-11",3.4675,3.4726,3.4412,3.4645,138400.0],["2005-01-12",3.4726,3.507,3.4604,3.4604,112000.0],["2005-01-13",3.4675,3.4878,3.4321,3.4402,150400.0],["2005-01-14",3.4422,3.4554,3.4189,3.4371,174400.0],["2005-01-18",3.4473,3.4726,3.4341,3.4594,265600.0],["2005-01-19",3.4695,3.5374,3.4655,3.5272,424800.0],["2005-01-20",3.5171,3.5769,3.5029,3.5607,225600.0],["2005-01-21",3.5637,3.6376,3.5637,3.6325,160000.0],["2005-01-24",3.6346,3.6376,3.6093,3.6204,133600.0],["2005-01-25",3.6082,3.6082,3.5728,3.59,245600.0],["2005-01-26",3.592,3.6042,3.5839,3.586,176800.0],["2005-01-27",3.6032,3.6042,3.5698,3.5779,159200.0],["2005-01-28",3.5779,3.6497,3.5779,3.6295,215200.0],["2005-01-31",3.6346,3.7145,3.6265,3.7034,1332000.0],["2005-02-01",3.7024,3.748,3.6801,3.7469,728000.0],["2005-02-02",3.748,3.7793,3.7287,3.7642,2240000.0],["2005-02-03",3.7591,3.8087,3.7459,3.8036,607200.0],["2005-02-04",3.8036,3.9211,3.7884,3.8897,387200.0],["2005-02-07",3.8856,3.8988,3.8573,3.8937,441600.0],["2005-02-08",3.9059,4.0557,3.8796,4.0557,524800.0],["2005-02-09",4.0507,4.0507,4.0021,4.0395,628000.0],["2005-02-10",4.0294,4.0699,4.0294,4.0375,308000.0],["2005-02-11",4.0294,4.1104,4.0294,4.0891,440000.0],["2005-02-14",4.08,4.1084,4.0648,4.0881,339200.0],["2005-02-15",4.0901,4.1195,4.0901,4.1124,117600.0],["2005-02-16",4.0841,4.0901,4.0578,4.077,274400.0],["2005-02-17",4.077,4.1003,4.074,4.0881,146400.0],["2005-02-18",4.0193,4.0547,4.0193,4.0405,239200.0],["2005-02-22",4.0405,4.1256,4.0021,4.1013,298400.0],["2005-02-23",4.0912,4.0982,4.0497,4.0942,1197600.0],["2005-02-24",4.0598,4.0648,4.0193,4.0405,220800.0],["2005-02-25",4.0375,4.0497,3.9869,3.9909,244000.0],["2005-02-28",3.9555,4.0395,3.9555,4.0284,291200.0],["2005-03-01",4.0223,4.079,4.0223,4.0699,591200.0],["2005-03-02",4.1256,4.2086,4.0547,4.1549,2230400.0],["2005-03-03",4.1509,4.1549,4.0851,4.1347,424000.0],["2005-03-04",4.1853,4.5103,4.1661,4.403,1022400.0],["2005-03-07",4.4394,4.4789,4.3868,4.4374,532800.0],["2005-03-08",4.485,4.5255,4.4242,4.4445,416800.0],["2005-03-09",4.4455,4.4759,4.4283,4.4283,723200.0],["2005-03-10",4.4242,4.4242,4.3028,4.3311,436800.0],["2005-03-11",4.321,4.3625,4.2997,4.3534,494400.0],["2005-03-14",4.3534,4.3544,4.3382,4.3433,324000.0],["2005-03-15",4.3534,4.3675,4.3301,4.3331,172000.0],["2005-03-16",4.3331,4.3331,4.2724,4.2886,128000.0],["2005-03-17",4.2926,4.2997,4.2643,4.2795,348800.0],["2005-03-18",4.2815,4.3382,4.2744,4.3129,491200.0],["2005-03-21",4.3139,4.3433,4.3139,4.3341,199200.0],["2005-03-22",4.3433,4.3635,4.3129,4.3321,300800.0],["2005-03-23",4.3098,4.3129,4.2623,4.2886,156000.0],["2005-03-24",4.2886,4.3483,4.2876,4.3109,742400.0],["2005-03-28",4.3615,4.402,4.2521,4.2612,614400.0],["2005-03-29",4.2795,4.3028,4.2633,4.2633,422400.0],["2005-03-30",4.2774,4.3028,4.2481,4.2481,505600.0],["2005-03-31",4.2653,4.3028,4.2633,4.3028,736800.0],["2005-04-01",4.3281,4.3331,4.2329,4.2501,324000.0],["2005-04-04",4.2501,4.2501,4.1509,4.2086,496800.0],["2005-04-05",4.2116,4.3281,4.2116,4.325,1170400.0],["2005-04-06",4.6065,4.6369,4.483,4.5791,4932800.0],["2005-04-07",4.5974,4.6986,4.5518,4.6875,2051200.0],["2005-04-08",4.6875,4.7381,4.6774,4.7168,1345600.0],["2005-04-11",4.7381,4.7381,4.565,4.5984,1401600.0],["2005-04-12",4.5964,4.65,4.5964,4.6369,611200.0],["2005-04-13",4.6915,4.6976,4.6115,4.6439,815200.0],["2005-04-14",4.6439,4.647,4.4455,4.4728,1772000.0],["2005-04-15",4.404,4.4475,4.3979,4.4101,601600.0],["2005-04-18",4.406,4.4242,4.3686,4.4182,516000.0],["2005-04-19",4.4192,4.5326,4.4192,4.5164,424800.0],["2005-04-20",4.5255,4.5407,4.5133,4.5255,758400.0],["2005-04-21",4.5437,4.5437,4.4556,4.4577,229600.0],["2005-04-22",4.4577,4.5143,4.4394,4.5022,371200.0],["2005-04-25",4.5032,4.5295,4.4303,4.4303,344800.0],["2005-04-26",4.4293,4.4293,4.3554,4.3767,373600.0],["2005-04-27",4.3716,4.3716,4.2886,4.32,644800.0],["2005-04-28",4.3129,4.3129,4.2825,4.2825,856800.0],["2005-04-29",4.2916,4.3088,4.2329,4.2754,712800.0],["2005-05-02",4.2774,4.3179,4.2744,4.3048,473600.0],["2005-05-03",4.3048,4.3837,4.3048,4.3827,729600.0],["2005-05-04",4.3888,4.5083,4.3888,4.4779,572000.0],["2005-05-05",4.5559,4.7178,4.4546,4.6065,1652000.0],["2005-05-06",4.6571,4.6622,4.5559,4.565,1268800.0],["2005-05-09",4.5417,4.5822,4.5204,4.5822,501600.0],["2005-05-10",4.571,4.7138,4.571,4.7138,1176000.0],["2005-05-11",4.7138,4.7138,4.6652,4.6885,1654400.0],["2005-05-12",4.6885,4.7219,4.647,4.6844,1213600.0],["2005-05-13",4.6399,4.645,4.564,4.6065,876000.0],["2005-05-16",4.6115,4.6156,4.57,4.5731,267200.0],["2005-05-17",4.5812,4.6045,4.566,4.5984,370400.0],["2005-05-18",4.5974,4.6389,4.5812,4.6207,490400.0],["2005-05-19",4.6358,4.6804,4.6277,4.6784,249600.0],["2005-05-20",4.6885,4.6885,4.6166,4.6672,284000.0],["2005-05-23",4.6672,4.8292,4.648,4.7594,528800.0],["2005-05-24",4.7482,4.7482,4.6773,4.732,368800.0],["2005-05-25",4.7472,4.7634,4.6966,4.732,303200.0],["2005-05-26",4.7351,4.7452,4.7016,4.7199,268000.0],["2005-05-27",4.728,4.9659,4.728,4.8849,1080800.0],["2005-05-31",4.9051,5.1653,4.8879,5.1339,1723200.0],["2005-06-01",5.1329,5.1775,5.0317,5.0864,416000.0],["2005-06-02",5.0317,5.2139,5.0317,5.1755,914400.0],["2005-06-03",5.2038,5.2524,5.1208,5.1309,369200.0],["2005-06-06",5.1269,5.1734,5.0722,5.1147,535600.0],["2005-06-07",5.1127,5.1127,5.0621,5.0762,628000.0],["2005-06-08",5.0965,5.1228,4.8171,4.9386,1003200.0],["2005-06-09",4.9365,5.0459,4.8819,5.0438,179600.0],["2005-06-10",5.0378,5.1127,4.9082,4.9406,154400.0],["2005-06-13",4.9446,4.977,4.9305,4.977,340800.0],["2005-06-14",4.9811,5.0256,4.973,5.0114,128400.0],["2005-06-15",5.0418,5.1127,5.0418,5.0641,218400.0],["2005-06-16",5.0823,5.1755,5.0681,5.1532,294400.0],["2005-06-17",5.1532,5.1795,5.141,5.1755,356800.0],["2005-06-20",5.1714,5.1714,5.0864,5.1431,154400.0],["2005-06-21",5.139,5.139,5.0884,5.0985,183200.0],["2005-06-22",5.1026,5.1026,4.9831,5.0438,242000.0],["2005-06-23",5.0621,5.1815,5.0519,5.1228,323600.0],["2005-06-24",5.1147,5.1734,5.0864,5.141,133200.0],["2005-06-27",5.141,5.1977,5.0864,5.1714,223600.0],["2005-06-28",5.1714,5.2443,5.1471,5.2342,209600.0],["2005-06-29",5.2625,5.2625,5.139,5.2362,377200.0],["2005-06-30",5.2645,5.3739,5.2625,5.3354,331200.0],["2005-07-01",5.3152,5.4569,5.3071,5.4265,200400.0],["2005-07-05",5.4265,5.5177,5.4265,5.5035,861600.0],["2005-07-06",5.6128,5.7809,5.6128,5.6391,539200.0],["2005-07-07",5.6391,5.7303,5.5743,5.7303,245600.0],["2005-07-08",5.7303,5.8315,5.7201,5.7546,211200.0],["2005-07-11",5.7849,5.8315,5.7424,5.7444,246800.0],["2005-07-12",5.7809,5.9125,5.7809,5.9125,290800.0],["2005-07-13",6.0988,6.2162,5.9388,6.0178,1371200.0],["2005-07-14",5.9773,5.9996,5.8801,5.9307,941600.0],["2005-07-15",5.87,5.8841,5.793,5.8113,446400.0],["2005-07-18",5.8092,5.8679,5.7444,5.8214,443200.0],["2005-07-19",5.8416,5.9813,5.8254,5.957,434800.0],["2005-07-20",5.9327,5.9915,5.9287,5.9854,292800.0],["2005-07-21",6.0198,6.0239,5.9145,5.9591,285200.0],["2005-07-22",5.9469,5.9874,5.8922,5.9854,188800.0],["2005-07-25",5.9975,5.9975,5.8943,5.9429,327600.0],["2005-07-26",5.9429,5.953,5.9044,5.9408,181600.0],["2005-07-27",5.8011,5.8679,5.6999,5.7708,1042000.0],["2005-07-28",5.71,5.8113,5.71,5.7627,627200.0],["2005-07-29",5.7546,5.9408,5.7465,5.9408,310000.0],["2005-08-01",5.9226,6.1676,5.9125,6.1656,462800.0],["2005-08-02",6.0866,6.1595,5.9834,6.1089,539200.0],["2005-08-03",5.9692,6.4673,5.9429,6.4146,1283600.0],["2005-08-04",6.447,6.6313,6.4066,6.6313,1012400.0],["2005-08-05",6.5199,6.5402,6.4916,6.5321,632000.0],["2005-08-08",6.5523,6.6921,6.5523,6.6495,614400.0],["2005-08-09",6.7649,6.8237,6.5706,6.5868,375600.0],["2005-08-10",6.605,6.6698,6.5564,6.6374,469600.0],["2005-08-11",6.6313,6.7427,6.6313,6.7224,751600.0],["2005-08-12",6.7224,6.8804,6.7224,6.8621,537200.0],["2005-08-15",6.8702,6.9573,6.8034,6.854,548000.0],["2005-08-16",6.8439,6.8439,6.7386,6.7994,520800.0],["2005-08-17",6.7589,6.8459,6.7022,6.7386,249600.0],["2005-08-18",6.7386,6.7427,6.6212,6.6293,363200.0],["2005-08-19",6.6212,6.7224,6.6212,6.7103,208400.0],["2005-08-22",6.7508,6.7852,6.5888,6.6475,310400.0],["2005-08-23",6.6495,6.686,6.6171,6.6455,586800.0],["2005-08-24",6.6495,6.69,6.6495,6.6799,421200.0],["2005-08-25",6.686,6.7042,6.6374,6.6637,171200.0],["2005-08-26",6.6617,6.6981,6.6171,6.6495,307200.0],["2005-08-29",6.6414,6.6414,6.4632,6.4734,576000.0],["2005-08-30",6.4734,6.4734,6.1757,6.3701,991600.0],["2005-08-31",6.2871,6.8135,6.2871,6.7487,1310800.0],["2005-09-01",6.771,6.848,6.6435,6.6597,467200.0],["2005-09-02",6.6293,6.769,6.5321,6.6698,326400.0],["2005-09-06",6.6192,6.8844,6.6192,6.8844,682800.0],["2005-09-07",7.0221,7.0444,6.9249,6.9654,481600.0],["2005-09-08",6.9897,7.0018,6.9128,6.9391,271600.0],["2005-09-09",6.9593,7.0504,6.9593,7.0504,441600.0],["2005-09-12",7.0707,7.0707,6.9897,7.0099,278000.0],["2005-09-13",7.0261,7.3906,7.0261,7.2894,873200.0],["2005-09-14",7.2894,7.5931,7.2894,7.4736,1096400.0],["2005-09-15",7.4736,7.5425,7.3056,7.3339,562000.0],["2005-09-16",7.3602,7.3906,7.2023,7.2347,365600.0],["2005-09-19",7.6194,7.6194,7.0626,7.1557,341600.0],["2005-09-20",7.176,7.3724,7.0909,7.1436,458800.0],["2005-09-21",7.1436,7.1476,6.9654,7.0261,364400.0],["2005-09-22",6.9067,6.9087,6.5949,6.8642,683200.0],["2005-09-23",6.8135,7.2185,6.8135,7.099,375600.0],["2005-09-26",7.3299,7.5081,7.2367,7.3197,583200.0],["2005-09-27",7.3461,7.3461,7.1213,7.1983,296800.0],["2005-09-28",7.2104,7.3906,7.1173,7.3906,354400.0],["2005-09-29",7.3744,7.67,7.3744,7.6316,830800.0],["2005-09-30",7.7267,7.9231,7.6741,7.7409,957200.0],["2005-10-03",7.8158,7.8685,7.6862,7.8543,380800.0],["2005-10-04",7.83,7.83,7.7045,7.7146,335200.0],["2005-10-05",7.745,7.7855,7.6174,7.6883,223600.0],["2005-10-06",7.6883,7.6883,7.3785,7.3845,414800.0],["2005-10-07",7.4311,7.6943,7.4311,7.6437,329200.0],["2005-10-10",7.6943,7.9009,7.6943,7.7551,268800.0],["2005-10-11",7.7348,7.9879,7.6964,7.9333,498800.0],["2005-10-12",7.9414,8.0548,7.8725,7.8968,1424000.0],["2005-10-13",7.8644,7.8644,7.3704,7.5101,551200.0],["2005-10-14",7.5364,7.5607,7.2185,7.2894,1082000.0],["2005-10-17",7.2995,7.4311,7.2853,7.3906,392400.0],["2005-10-18",7.3906,7.4088,7.2651,7.3096,434000.0],["2005-10-19",7.3116,7.3906,7.0261,7.3704,909200.0],["2005-10-20",7.3704,7.5648,7.1476,7.174,444400.0],["2005-10-21",7.1294,7.1841,6.8986,7.1112,785200.0],["2005-10-24",7.1092,7.1395,7.0484,7.1173,602800.0],["2005-10-25",7.1476,7.1679,7.0464,7.1152,484000.0],["2005-10-26",7.1173,7.1173,6.8135,6.9047,769200.0],["2005-10-27",6.6009,6.8844,6.4855,6.8581,1084000.0],["2005-10-28",6.8358,7.0423,6.8237,7.0261,283200.0],["2005-10-31",7.0302,7.1071,6.9067,7.0606,387600.0],["2005-11-01",7.0606,7.0869,6.9755,7.0525,464400.0],["2005-11-02",7.0545,7.2023,6.9796,7.1517,937200.0],["2005-11-03",7.2124,7.3683,7.2023,7.3643,461200.0],["2005-11-04",7.4109,7.4777,7.3299,7.4514,508400.0],["2005-11-07",7.502,7.5202,7.4088,7.4716,433200.0],["2005-11-08",7.4797,7.5546,7.4493,7.5263,237200.0],["2005-11-09",7.7348,7.7612,7.6437,7.6822,1905200.0],["2005-11-10",7.6964,7.7024,7.4919,7.5162,650400.0],["2005-11-11",7.5364,7.5688,7.4878,7.5465,549200.0],["2005-11-14",7.6336,7.6356,7.5465,7.5526,355600.0],["2005-11-15",7.5425,7.5587,7.3521,7.4048,741200.0],["2005-11-16",7.4048,7.4169,7.259,7.34,810800.0],["2005-11-17",7.34,7.4858,7.338,7.4615,417200.0],["2005-11-18",7.4919,7.4919,7.4291,7.4514,476400.0],["2005-11-21",7.4817,7.5405,7.4615,7.4919,192000.0],["2005-11-22",7.4919,7.5972,7.4453,7.5972,537200.0],["2005-11-23",7.6133,7.6275,7.5668,7.6052,225600.0],["2005-11-25",7.5951,7.6093,7.5587,7.5809,122000.0],["2005-11-28",7.5425,7.5708,7.504,7.5425,341600.0],["2005-11-29",7.5607,7.745,7.5324,7.7409,337200.0],["2005-11-30",7.6943,7.8057,7.6943,7.7045,706400.0],["2005-12-01",7.8462,8.2532,7.8057,8.16,1626400.0],["2005-12-02",8.2613,8.3585,8.1702,8.3585,1024800.0],["2005-12-05",8.3727,8.3828,8.241,8.2613,729600.0],["2005-12-06",8.2552,8.5751,8.2552,8.4881,813600.0],["2005-12-07",8.5043,8.5954,8.4638,8.48,508800.0],["2005-12-08",8.4921,8.6399,8.4354,8.6359,476800.0],["2005-12-09",8.6258,8.6258,8.4435,8.561,601600.0],["2005-12-12",8.6055,8.6966,8.4881,8.5205,275200.0],["2005-12-13",8.4941,8.6217,8.484,8.6136,212000.0],["2005-12-14",8.646,8.6703,8.5974,8.5974,173200.0],["2005-12-15",8.5853,8.6015,8.5164,8.5448,222800.0],["2005-12-16",8.5448,8.5913,8.4395,8.4577,312800.0],["2005-12-19",8.4577,8.6339,8.4334,8.5812,436400.0],["2005-12-20",8.5772,8.7493,8.563,8.7473,386800.0],["2005-12-21",8.7655,8.8242,8.5974,8.6278,358400.0],["2005-12-22",8.646,8.6521,8.565,8.6359,118800.0],["2005-12-23",8.6339,8.6561,8.5934,8.6399,118000.0],["2005-12-27",8.6663,8.6764,8.3301,8.3848,296400.0],["2005-12-28",8.48,8.646,8.397,8.6339,250400.0],["2005-12-29",8.6177,8.6744,8.5873,8.6521,173600.0],["2005-12-30",8.642,8.6784,8.561,8.6764,165200.0],["2006-01-03",8.7068,9.0773,8.7068,8.9943,898000.0],["2006-01-04",9.0105,9.3142,9.0064,9.1725,1580800.0],["2006-01-05",9.1745,9.2514,9.0834,9.132,1558400.0],["2006-01-06",9.134,9.2433,9.1117,9.1623,498800.0],["2006-01-09",9.1218,9.2211,9.1218,9.2028,532000.0],["2006-01-10",9.1907,9.2312,9.1684,9.1927,339600.0],["2006-01-11",9.2433,9.2798,9.134,9.213,750800.0],["2006-01-12",9.213,9.2393,9.138,9.2312,436800.0],["2006-01-13",9.0408,9.2049,8.9497,9.0085,812800.0],["2006-01-17",8.9113,8.9902,8.8404,8.972,562400.0],["2006-01-18",8.8708,8.968,8.8708,8.9538,566400.0],["2006-01-19",8.9761,9.213,8.9396,9.2008,384400.0],["2006-01-20",9.2008,9.2535,9.0813,9.1299,318400.0],["2006-01-23",9.1279,9.1785,9.0206,9.1401,861200.0],["2006-01-24",9.1137,9.2737,9.0935,9.2676,203600.0],["2006-01-25",9.2879,9.3749,9.2454,9.3102,303600.0],["2006-01-26",9.3405,9.379,9.294,9.3749,677600.0],["2006-01-27",9.4094,9.6787,9.4094,9.6017,278800.0],["2006-01-30",9.8002,9.9642,9.6685,9.7111,874000.0],["2006-01-31",9.7516,9.8204,9.6139,9.7556,624000.0],["2006-02-01",9.7698,10.1059,9.7576,10.1059,953600.0],["2006-02-02",9.9115,10.1424,9.7779,10.0674,2097600.0],["2006-02-03",10.0674,10.1221,9.9642,10.0978,343200.0],["2006-02-06",10.1181,10.2861,10.11,10.2679,436800.0],["2006-02-07",10.276,10.3043,10.1079,10.1343,385200.0],["2006-02-08",10.1241,10.1282,9.9055,10.0391,464400.0],["2006-02-09",10.2051,10.3084,10.1262,10.2578,979200.0],["2006-02-10",10.2821,10.4319,10.1464,10.1667,785600.0],["2006-02-13",10.1727,10.1727,9.7435,9.784,769600.0],["2006-02-14",9.7192,9.9014,9.6807,9.8731,530000.0],["2006-02-15",9.8731,9.952,9.786,9.8508,328800.0],["2006-02-16",9.8609,10.0431,9.8548,9.9682,296400.0],["2006-02-17",10.0168,10.0553,9.9561,9.9824,258400.0],["2006-02-21",9.9885,9.9885,9.6706,9.7232,304400.0],["2006-02-22",9.7131,9.8164,9.703,9.7414,541200.0],["2006-02-23",9.7516,9.8994,9.6706,9.7779,352000.0],["2006-02-24",9.7941,9.9095,9.7819,9.8913,361200.0],["2006-02-27",9.95,10.0614,9.871,10.0128,260000.0],["2006-02-28",10.0128,10.1221,10.0107,10.11,386400.0],["2006-03-01",10.1444,10.6202,10.1241,10.6121,755200.0],["2006-03-02",10.6263,10.7377,10.5595,10.6465,1303600.0],["2006-03-03",10.6405,10.6405,10.5352,10.5878,316800.0],["2006-03-06",10.6384,10.7255,10.5331,10.683,470400.0],["2006-03-07",10.683,10.683,10.4724,10.5797,454000.0],["2006-03-08",10.5777,10.5777,10.4279,10.521,505600.0],["2006-03-09",10.5534,10.5635,10.442,10.4785,457200.0],["2006-03-10",10.5129,10.6141,10.438,10.5777,396400.0],["2006-03-13",10.5817,10.5817,10.3226,10.4684,541200.0],["2006-03-14",10.4683,10.7215,10.4683,10.7154,655200.0],["2006-03-15",10.7316,10.7377,10.6364,10.6688,585600.0],["2006-03-16",10.687,10.7053,10.5331,10.5331,449600.0],["2006-03-17",10.6708,10.6708,10.4117,10.4177,627200.0],["2006-03-20",10.4198,10.5392,10.4198,10.4866,702400.0],["2006-03-21",10.5088,10.5655,10.442,10.4582,538800.0],["2006-03-22",10.4684,10.4684,10.3124,10.3671,1145200.0],["2006-03-23",10.3874,10.4157,10.2962,10.3732,432400.0],["2006-03-24",10.4096,10.4096,10.0573,10.0634,1411200.0],["2006-03-27",9.9318,10.0087,9.4195,9.6989,3819200.0],["2006-03-28",9.6787,9.9216,9.3142,9.3992,1846800.0],["2006-03-29",9.4235,9.7698,9.4235,9.7576,1338800.0],["2006-03-30",9.952,9.952,9.6928,9.7961,728000.0],["2006-03-31",9.7759,9.7981,9.5633,9.622,758000.0],["2006-04-03",9.6382,9.7009,9.2008,9.2312,1496400.0],["2006-04-04",9.2231,9.2251,8.9214,9.053,2096400.0],["2006-04-05",9.0631,9.381,9.0388,9.3749,1564400.0],["2006-04-06",9.5693,10.116,9.5693,9.9945,1652400.0],["2006-04-07",10.0148,10.1586,9.7435,9.7597,1120000.0],["2006-04-10",9.7799,9.9318,9.7556,9.7556,880400.0],["2006-04-11",9.786,9.8204,9.5916,9.6281,806400.0],["2006-04-12",9.4762,9.7698,9.4762,9.7273,590000.0],["2006-04-13",9.7273,9.7273,9.4094,9.4458,624400.0],["2006-04-17",9.4863,9.5288,9.4559,9.5005,274800.0],["2006-04-18",9.5167,9.6199,9.4681,9.5997,896400.0],["2006-04-19",9.5997,9.6766,9.5774,9.6402,577600.0],["2006-04-20",9.6139,9.6179,9.4114,9.458,278000.0],["2006-04-21",9.462,9.464,9.2676,9.4195,659600.0],["2006-04-24",9.3689,9.5268,9.3243,9.4559,618000.0],["2006-04-25",9.4661,9.4924,9.3749,9.383,536800.0],["2006-04-26",9.383,9.4377,9.3506,9.381,885200.0],["2006-04-27",9.3911,9.5025,9.3304,9.3547,482800.0],["2006-04-28",9.294,9.6766,9.2899,9.6604,900800.0],["2006-05-01",9.8103,9.8103,9.5876,9.5977,992000.0],["2006-05-02",9.6382,9.7475,9.6382,9.7414,487600.0],["2006-05-03",9.7921,9.8164,9.7536,9.784,337200.0],["2006-05-04",9.9216,9.9216,9.6584,9.6584,2149200.0],["2006-05-05",9.6766,9.7252,9.2494,9.4235,1048000.0],["2006-05-08",9.4073,9.4661,9.0024,9.1077,1340800.0],["2006-05-09",9.0712,9.1522,8.889,8.974,788400.0],["2006-05-10",8.9538,9.0753,8.9538,9.0206,282000.0],["2006-05-11",8.9275,9.0834,8.5589,9.0267,2876400.0],["2006-05-12",9.0469,9.0469,8.6561,8.727,1630400.0],["2006-05-15",8.2714,8.9396,8.2714,8.887,1650000.0],["2006-05-16",8.8586,8.9761,8.7047,8.7513,688000.0],["2006-05-17",8.6055,8.6642,8.5184,8.6116,543600.0],["2006-05-18",8.7169,8.8282,8.484,8.6359,618000.0],["2006-05-19",8.6582,8.6946,8.4658,8.5873,346000.0],["2006-05-22",8.5468,8.5468,8.1054,8.3605,682800.0],["2006-05-23",8.4941,8.6379,8.4941,8.5367,454400.0],["2006-05-24",8.5164,8.5488,8.3889,8.482,540800.0],["2006-05-25",8.5164,8.6622,8.4901,8.6258,267600.0],["2006-05-26",8.6258,8.7452,8.567,8.6136,562000.0],["2006-05-30",8.7392,8.7979,8.563,8.5954,572800.0],["2006-05-31",8.5751,8.7169,8.3868,8.4962,421600.0],["2006-06-01",8.4456,8.5083,8.3909,8.484,289200.0],["2006-06-02",8.482,8.5731,8.3909,8.4739,530400.0],["2006-06-05",8.4233,8.48,8.4132,8.4294,1205600.0],["2006-06-06",8.4294,8.4294,8.2552,8.318,1032400.0],["2006-06-07",8.3322,8.3322,8.1175,8.2005,849600.0],["2006-06-08",8.1499,8.1499,7.8968,8.0527,1292800.0],["2006-06-09",8.0244,8.2026,7.9839,8.1803,1086400.0],["2006-06-12",8.4132,8.5853,8.2431,8.2633,1908400.0],["2006-06-13",8.241,8.241,7.9434,8.0062,1375200.0],["2006-06-14",7.9859,8.0689,7.826,7.8948,891200.0],["2006-06-15",7.8847,8.2734,7.8847,8.158,605600.0],["2006-06-16",8.1378,8.2167,8.0689,8.1034,235200.0],["2006-06-19",8.0912,8.1519,7.7429,7.8158,537200.0],["2006-06-20",8.3949,8.6885,8.1985,8.3403,3769600.0],["2006-06-21",8.4233,8.6379,8.3241,8.5326,984800.0],["2006-06-22",8.5124,8.6541,8.4779,8.648,588000.0],["2006-06-23",8.565,8.6359,8.5144,8.561,539200.0],["2006-06-26",8.561,8.7553,8.561,8.646,411200.0],["2006-06-27",8.646,8.8363,8.646,8.725,688400.0],["2006-06-28",8.7655,8.891,8.7169,8.8728,716400.0],["2006-06-29",8.9092,9.5248,8.9092,9.5045,1153200.0],["2006-06-30",9.5774,9.626,9.4175,9.5167,659200.0],["2006-07-03",9.5774,9.6017,9.4154,9.4377,189600.0],["2006-07-05",9.4175,9.4195,9.219,9.3061,556000.0],["2006-07-06",9.2859,9.2859,9.0004,9.0024,785600.0],["2006-07-07",8.9902,8.9902,8.6136,8.7088,1889600.0],["2006-07-10",8.7108,8.8262,8.5751,8.6501,464000.0],["2006-07-11",8.5346,8.6075,8.4071,8.4536,720800.0],["2006-07-12",8.403,8.4435,8.0507,8.1115,1559600.0],["2006-07-13",8.1034,8.2896,8.0811,8.1115,1168000.0],["2006-07-14",8.1256,8.16,7.9029,8.0608,943600.0],["2006-07-17",8.1256,8.2998,8.0406,8.2147,689600.0],["2006-07-18",8.2552,8.3423,8.0284,8.1378,1567200.0],["2006-07-19",8.158,8.7047,8.158,8.5751,1262000.0],["2006-07-20",8.5954,8.7007,8.3747,8.3828,465600.0],["2006-07-21",8.3646,8.3727,8.1054,8.237,478400.0],["2006-07-24",8.322,8.5549,8.241,8.5448,943600.0],["2006-07-25",8.5184,8.8363,8.5184,8.7938,895600.0],["2006-07-26",8.8384,8.8384,8.6096,8.7715,699600.0],["2006-07-27",8.7776,8.9113,8.6865,8.7412,882000.0],["2006-07-28",8.7756,8.8181,8.6177,8.7817,910000.0],["2006-07-31",8.7209,8.7817,8.6116,8.642,776800.0],["2006-08-01",8.6055,8.6055,8.4476,8.5751,601200.0],["2006-08-02",8.5812,8.7473,8.5043,8.7473,1111200.0],["2006-08-03",9.0125,9.5815,8.9842,9.5815,3569600.0],["2006-08-04",9.6402,9.9925,9.6098,9.6868,2181200.0],["2006-08-07",9.6584,9.867,9.5167,9.8204,842800.0],["2006-08-08",9.7597,9.7718,9.5471,9.5673,839200.0],["2006-08-09",9.5734,9.5795,9.4681,9.4924,380400.0],["2006-08-10",9.3203,9.5369,9.2555,9.4904,762000.0],["2006-08-11",9.4762,9.5066,9.3081,9.3405,244000.0],["2006-08-14",9.3405,9.4215,9.2737,9.3972,376800.0],["2006-08-15",9.4175,9.7273,9.4114,9.7273,714800.0],["2006-08-16",9.7779,9.9318,9.7333,9.8629,438000.0],["2006-08-17",9.8629,9.9176,9.7637,9.9095,393200.0],["2006-08-18",9.8589,9.9298,9.7394,9.8305,397200.0],["2006-08-21",9.7921,9.867,9.7414,9.7961,265600.0],["2006-08-22",9.7698,9.9277,9.7576,9.8994,374400.0],["2006-08-23",10.0026,10.1241,9.6584,9.8812,594400.0],["2006-08-24",9.8609,9.8751,9.6422,9.6685,353200.0],["2006-08-25",9.6382,9.7516,9.6341,9.6949,144800.0],["2006-08-28",9.6949,9.8305,9.6139,9.8123,241600.0],["2006-08-29",9.8143,9.9824,9.7637,9.9358,584400.0],["2006-08-30",10.0026,10.0107,9.8123,9.9439,236400.0],["2006-08-31",9.9419,10.2274,9.9419,10.116,650000.0],["2006-09-01",10.2051,10.4846,10.1464,10.4198,800400.0],["2006-09-05",10.4218,10.4218,10.1444,10.278,478400.0],["2006-09-06",10.197,10.3003,10.0816,10.274,476400.0],["2006-09-07",10.274,10.2922,10.0938,10.2557,375600.0],["2006-09-08",10.2618,10.2618,10.0107,10.0553,487600.0],["2006-09-11",10.0148,10.0148,9.788,9.9844,416400.0],["2006-09-12",9.8933,10.2497,9.8933,10.2294,1167200.0],["2006-09-13",10.2355,10.2881,10.1221,10.1484,376000.0],["2006-09-14",10.0978,10.116,9.8123,9.9135,318000.0],["2006-09-15",9.9642,9.9763,9.7759,9.786,458000.0],["2006-09-18",9.6362,9.8629,9.5936,9.8022,352000.0],["2006-09-19",9.8022,9.8386,9.5693,9.7414,356000.0],["2006-09-20",9.7516,10.1768,9.7232,10.1768,628800.0],["2006-09-21",10.1748,10.5149,10.1606,10.2578,829200.0],["2006-09-22",10.2254,10.2254,9.9824,10.029,272800.0],["2006-09-25",10.0107,10.1363,9.9399,10.1039,376000.0],["2006-09-26",10.2132,10.3772,9.9358,10.1262,870000.0],["2006-09-27",9.6685,10.1079,9.6665,10.0634,1878000.0],["2006-09-28",10.0998,10.1302,10.0107,10.0229,438400.0],["2006-09-29",9.9338,9.95,9.8123,9.8123,507600.0],["2006-10-02",9.8123,9.8751,9.7313,9.867,633600.0],["2006-10-03",9.8609,9.8609,9.6685,9.8143,387200.0],["2006-10-04",9.8143,9.9298,9.7759,9.9115,654800.0],["2006-10-05",9.8872,9.9885,9.8204,9.8953,1000800.0],["2006-10-06",9.8974,10.035,9.869,10.035,412400.0],["2006-10-09",10.0128,10.2152,9.9945,10.1626,402400.0],["2006-10-10",9.9864,10.3266,9.9763,10.3124,531200.0],["2006-10-11",10.2983,10.6587,10.2983,10.4603,1132000.0],["2006-10-12",10.4886,10.5797,10.4198,10.4805,755600.0],["2006-10-13",10.5392,10.6708,10.5352,10.6303,906400.0],["2006-10-16",10.6526,10.6526,10.4461,10.5696,532800.0],["2006-10-17",10.5615,10.5615,10.3752,10.4076,270400.0],["2006-10-18",10.4096,10.4319,10.2254,10.3064,373600.0],["2006-10-19",10.2719,10.4319,10.2719,10.3266,280400.0],["2006-10-20",10.3043,10.3347,10.2638,10.2942,120000.0],["2006-10-23",10.2942,10.4441,10.2578,10.3934,471200.0],["2006-10-24",10.3934,10.4805,10.3793,10.4785,527600.0],["2006-10-25",10.4684,10.4967,10.2922,10.3651,328000.0],["2006-10-26",10.4157,10.5048,10.3489,10.4036,415200.0],["2006-10-27",10.3732,10.4765,10.3408,10.3631,846800.0],["2006-10-30",10.3124,10.4603,10.2821,10.3793,372000.0],["2006-10-31",10.3388,10.4117,10.2841,10.3327,652400.0],["2006-11-01",10.3691,10.4015,10.1586,10.2294,312400.0],["2006-11-02",10.1606,10.1849,9.952,10.0148,654000.0],["2006-11-03",10.0553,10.1343,9.9014,10.1343,574000.0],["2006-11-06",10.0978,10.1383,10.0047,10.0755,236400.0],["2006-11-07",10.0897,10.2355,10.0695,10.2254,478400.0],["2006-11-08",10.1849,10.3995,10.1626,10.3509,368000.0],["2006-11-09",10.3509,10.436,10.2072,10.3266,287600.0],["2006-11-10",10.2841,10.3874,10.2841,10.3671,166000.0],["2006-11-13",10.3165,10.4258,10.3043,10.3995,324400.0],["2006-11-14",10.4501,10.6182,10.3813,10.602,604000.0],["2006-11-15",10.6405,10.9908,10.6101,10.8713,883600.0],["2006-11-16",10.9341,10.9928,10.8794,10.9341,567200.0],["2006-11-17",10.9361,11.0981,10.8774,10.9685,581600.0],["2006-11-20",10.9847,10.9847,10.9199,10.9361,739600.0],["2006-11-21",10.9381,11.0211,10.8956,10.9847,705200.0],["2006-11-22",11.011,11.2965,10.9928,11.1872,760800.0],["2006-11-24",11.1365,11.2175,11.1143,11.1284,96800.0],["2006-11-27",10.9847,10.9887,10.8105,10.8612,737600.0],["2006-11-28",10.8328,10.9786,10.7761,10.9624,293600.0],["2006-11-29",10.9138,11.0657,10.8956,11.0596,395600.0],["2006-11-30",11.0778,11.1811,10.9786,11.1669,383600.0],["2006-12-01",11.1669,11.1669,10.7903,10.9725,780400.0],["2006-12-04",10.9462,10.9665,10.8085,10.9665,904400.0],["2006-12-05",10.9523,11.0515,10.932,10.9887,323600.0],["2006-12-06",10.9219,10.9219,10.7842,10.8227,420400.0],["2006-12-07",10.4076,10.5149,9.5288,10.3772,3233200.0],["2006-12-08",10.5352,10.5352,10.2153,10.2922,658800.0],["2006-12-11",10.278,10.278,10.0512,10.1262,618000.0],["2006-12-12",10.1241,10.1383,10.0229,10.0695,701200.0],["2006-12-13",10.0452,10.1991,9.9945,10.0067,360800.0],["2006-12-14",10.0533,10.1464,9.9986,10.0735,521600.0],["2006-12-15",10.0229,10.1241,9.8224,9.8548,604800.0],["2006-12-18",9.8083,9.8953,9.7333,9.79,675200.0],["2006-12-19",9.6888,9.703,9.5815,9.626,736800.0],["2006-12-20",9.4964,9.7536,9.4964,9.7273,420400.0],["2006-12-21",9.7293,9.7759,9.5936,9.626,397600.0],["2006-12-22",9.6503,9.6503,9.5228,9.5288,266400.0],["2006-12-26",9.4944,9.5673,9.4337,9.4802,246800.0],["2006-12-27",9.5066,9.5633,9.4438,9.545,403600.0],["2006-12-28",9.5066,9.5612,9.5066,9.5126,368400.0],["2006-12-29",9.4681,9.5005,9.4053,9.4418,318400.0],["2007-01-03",9.4823,9.6969,9.381,9.5045,1648000.0],["2007-01-04",9.4357,9.543,9.3587,9.5106,738800.0],["2007-01-05",9.5126,9.6969,9.4418,9.6402,767200.0],["2007-01-08",9.7495,9.7556,9.5207,9.6969,759200.0],["2007-01-09",9.6685,9.9804,9.6037,9.8346,1235600.0],["2007-01-10",9.8447,10.0107,9.7657,9.9905,896800.0],["2007-01-11",9.9905,10.355,9.9824,10.2922,979200.0],["2007-01-12",10.3205,10.5757,10.3205,10.5412,811200.0],["2007-01-16",10.5392,10.6567,10.5331,10.6526,1166800.0],["2007-01-17",10.6303,10.6364,10.3671,10.4927,964800.0],["2007-01-18",10.4947,10.683,10.4279,10.4805,519600.0],["2007-01-19",10.4805,10.6567,10.4198,10.5696,894800.0],["2007-01-22",10.5817,10.602,10.3489,10.4015,813600.0],["2007-01-23",10.4177,10.5939,10.3894,10.5919,646000.0],["2007-01-24",10.6182,10.6182,10.436,10.525,680800.0],["2007-01-25",10.276,10.4866,10.276,10.3307,820000.0],["2007-01-26",10.3813,10.4279,10.2193,10.3124,1010000.0],["2007-01-29",10.2638,10.2679,10.0695,10.1424,1138400.0],["2007-01-30",10.1829,10.1829,9.9824,10.029,1180000.0],["2007-01-31",9.8872,10.0917,9.7941,10.0917,1169600.0],["2007-02-01",9.9621,10.6405,9.9621,10.5008,2510800.0],["2007-02-02",10.3934,10.5291,10.3833,10.4866,732000.0],["2007-02-05",10.4866,10.4947,10.1707,10.2618,709200.0],["2007-02-06",10.3266,10.602,10.2497,10.5777,983200.0],["2007-02-07",10.5838,10.7255,10.521,10.6789,1015200.0],["2007-02-08",10.6992,10.7923,10.519,10.7518,713200.0],["2007-02-09",10.7518,10.7964,10.4198,10.5109,986400.0],["2007-02-12",10.5109,10.6324,10.4825,10.5574,484800.0],["2007-02-13",10.4279,10.604,10.3874,10.5493,664400.0],["2007-02-14",10.6,10.764,10.5392,10.7417,750400.0],["2007-02-15",10.7741,10.7741,10.7093,10.7417,587200.0],["2007-02-16",10.7215,10.9179,10.7113,10.8996,567600.0],["2007-02-20",10.7518,10.8834,10.7518,10.8794,575200.0],["2007-02-21",10.8024,10.9341,10.7478,10.8024,582000.0],["2007-02-22",10.8024,10.8348,10.7518,10.7944,241200.0],["2007-02-23",10.762,10.8672,10.7478,10.8531,213200.0],["2007-02-26",10.8571,10.9017,10.7923,10.8429,277200.0],["2007-02-27",10.8045,10.8045,10.5169,10.519,857600.0],["2007-02-28",10.5797,10.5797,10.3772,10.4744,511200.0],["2007-03-01",10.4299,10.6891,10.1241,10.5838,1998800.0],["2007-03-02",10.5797,10.6425,10.2173,10.2922,1426800.0],["2007-03-05",10.2456,10.3367,10.0998,10.2132,831600.0],["2007-03-06",10.5149,10.519,10.1403,10.3448,484800.0],["2007-03-07",10.3205,10.5453,10.3205,10.4866,1015200.0],["2007-03-08",10.4926,10.7498,10.4926,10.7498,995600.0],["2007-03-09",10.7721,11.3269,10.764,11.0555,1489600.0],["2007-03-12",11.0556,11.2398,10.9098,11.2155,824400.0],["2007-03-13",11.1993,11.3411,11.1244,11.1568,606000.0],["2007-03-14",11.3431,11.3431,11.1082,11.1973,864800.0],["2007-03-15",11.1973,11.3735,11.1527,11.2378,318800.0],["2007-03-16",11.2378,11.2803,11.1548,11.1872,316800.0],["2007-03-19",11.1872,11.3309,11.1305,11.2358,458800.0],["2007-03-20",11.2175,11.5638,11.171,11.4868,566800.0],["2007-03-21",11.4868,11.5861,11.4058,11.5638,389600.0],["2007-03-22",11.5496,11.7399,11.5476,11.6043,611600.0],["2007-03-23",11.582,11.6164,11.5111,11.5516,301200.0],["2007-03-26",11.5192,11.5314,11.3532,11.4139,452400.0],["2007-03-27",11.3998,11.827,11.3694,11.746,1217600.0],["2007-03-28",11.8756,12.3069,11.7987,12.151,1508400.0],["2007-03-29",12.2482,12.2806,11.906,11.9566,695200.0],["2007-03-30",11.9323,12.0133,11.8473,11.9161,582800.0],["2007-04-02",11.9161,12.0599,11.8614,11.8918,1058400.0],["2007-04-03",11.9323,12.2239,11.8736,12.2097,681600.0],["2007-04-04",12.2097,12.8961,12.1307,12.6248,2309600.0],["2007-04-05",12.7969,12.9042,12.7321,12.7848,1106800.0],["2007-04-09",12.8414,12.8414,12.7078,12.801,799200.0],["2007-04-10",12.8496,12.8536,12.6896,12.7807,1136000.0],["2007-04-11",12.7564,12.7929,12.6754,12.6936,801600.0],["2007-04-12",12.6167,12.8475,12.5904,12.8131,701600.0],["2007-04-13",12.7929,12.8536,12.5499,12.6633,631200.0],["2007-04-16",12.8394,12.9893,12.7908,12.9893,556800.0],["2007-04-17",12.9731,13.2889,12.9589,13.21,720800.0],["2007-04-18",13.2262,13.2727,13.0986,13.1634,906800.0],["2007-04-19",13.0399,13.048,12.9002,12.9731,699600.0],["2007-04-20",12.9852,13.1269,12.9852,13.0379,608000.0],["2007-04-23",13.1006,13.2019,12.8961,12.9791,794800.0],["2007-04-24",12.971,13.0115,12.7807,12.8435,778800.0],["2007-04-25",12.8576,12.9184,12.7848,12.8354,1452000.0],["2007-04-26",12.7281,12.8455,12.6957,12.8253,824000.0],["2007-04-27",12.7767,13.0358,12.7098,12.9305,576400.0],["2007-04-30",12.9528,12.9771,12.807,12.8981,791200.0],["2007-05-01",12.8819,12.9386,12.7868,12.9204,740400.0],["2007-05-02",12.8799,13.3477,12.8536,13.1836,1390800.0],["2007-05-03",13.1371,13.2565,12.238,12.9002,3748800.0],["2007-05-04",12.9589,13.131,12.8819,13.1006,963200.0],["2007-05-07",13.131,13.4509,13.131,13.38,1018000.0],["2007-05-08",13.3132,13.8883,13.3132,13.8093,1806000.0],["2007-05-09",13.7283,13.9004,13.6089,13.783,1157600.0],["2007-05-10",13.7222,13.8863,13.6656,13.7364,1240000.0],["2007-05-11",13.7303,13.8316,13.7303,13.8296,527600.0],["2007-05-14",13.8194,14.0624,13.8194,14.0158,1151200.0],["2007-05-15",14.0806,14.1981,14.0806,14.1535,1236800.0],["2007-05-16",14.3155,14.6476,14.1191,14.2608,1113200.0],["2007-05-17",14.2811,14.2973,14.0644,14.107,1779600.0],["2007-05-18",14.1535,14.2345,14.1211,14.1961,766000.0],["2007-05-21",14.2345,14.8177,14.2345,14.8096,599200.0],["2007-05-22",14.5788,14.682,14.5281,14.5767,1768000.0],["2007-05-23",14.5848,14.7002,14.2588,14.3216,779200.0],["2007-05-24",14.3418,14.3783,13.7344,13.8599,1371200.0],["2007-05-25",14.0584,14.1738,13.9227,13.9875,946000.0],["2007-05-29",14.0037,14.0523,13.6068,13.7081,850200.0],["2007-05-30",13.704,13.9713,13.623,13.8255,621200.0],["2007-05-31",13.8741,14.3682,13.781,14.1535,1000400.0],["2007-06-01",14.2953,14.5504,14.275,14.3115,586600.0],["2007-06-04",14.3358,14.5464,14.2345,14.5059,535000.0],["2007-06-05",14.4087,14.4856,14.2183,14.2872,389400.0],["2007-06-06",14.2224,14.275,14.1171,14.2507,413000.0],["2007-06-07",14.1859,14.2224,13.8944,13.947,483800.0],["2007-06-08",13.6433,14.0968,13.6028,13.9996,354000.0],["2007-06-11",13.9713,14.1333,13.943,14.0401,425600.0],["2007-06-12",13.9915,14.1292,13.9673,14.0604,409000.0],["2007-06-13",14.0725,14.194,13.8903,14.1292,425800.0],["2007-06-14",14.194,14.4208,14.1657,14.4087,388600.0],["2007-06-15",14.4492,14.7164,14.3115,14.6962,458600.0],["2007-06-18",14.9432,15.2591,14.7812,14.8055,987000.0],["2007-06-19",14.7934,14.8379,14.4492,14.6597,466200.0],["2007-06-20",14.6597,14.7002,14.5342,14.5464,599600.0],["2007-06-21",14.5059,14.5626,14.1576,14.356,1061800.0],["2007-06-22",14.3074,14.6395,14.2305,14.5342,451000.0],["2007-06-25",14.5706,14.6638,14.2345,14.3884,660400.0],["2007-06-26",14.3763,14.4492,13.8863,13.947,875600.0],["2007-06-27",13.947,14.2305,13.6109,14.2305,853400.0],["2007-06-28",14.0401,14.194,13.866,14.0482,592000.0],["2007-06-29",14.19,14.19,13.8822,13.8863,549000.0],["2007-07-02",14.0442,14.0442,13.5137,13.6635,718800.0],["2007-07-03",13.6352,13.7972,13.542,13.6716,704800.0],["2007-07-05",13.6959,14.3763,13.3962,14.352,1434000.0],["2007-07-06",14.3763,14.5706,14.1819,14.4775,416200.0],["2007-07-09",14.4897,14.5707,14.356,14.356,696200.0],["2007-07-10",14.3479,14.3641,14.0078,14.0523,478600.0],["2007-07-11",14.0725,14.109,13.8498,13.8782,649000.0],["2007-07-12",13.9106,14.032,13.7648,13.9996,797400.0],["2007-07-13",14.0644,14.1049,13.7972,14.0928,674400.0],["2007-07-16",14.1657,14.3925,14.028,14.271,495400.0],["2007-07-17",14.3074,14.5828,14.19,14.5504,547600.0],["2007-07-18",14.5545,14.5787,14.1738,14.3884,698400.0],["2007-07-19",14.5261,14.5261,14.3155,14.3479,372000.0],["2007-07-20",14.2872,14.3682,14.0685,14.0968,533800.0],["2007-07-23",14.0968,14.3763,14.0725,14.3439,241000.0],["2007-07-24",14.3803,14.4006,14.0604,14.109,252600.0],["2007-07-25",14.2143,14.3115,13.5947,13.8903,471000.0],["2007-07-26",13.6554,13.6716,13.214,13.3922,1034000.0],["2007-07-27",13.2424,13.6595,13.1695,13.6392,802600.0],["2007-07-30",13.5663,13.8255,13.5339,13.7607,1215000.0],["2007-07-31",13.8822,14.1778,13.7445,13.862,998400.0],["2007-08-01",13.9551,13.9592,13.3396,13.5906,1374800.0],["2007-08-02",13.457,13.781,13.2059,13.3234,1886400.0],["2007-08-03",13.5825,13.5947,13.048,13.0601,1277800.0],["2007-08-06",13.0115,13.4043,12.809,13.376,872600.0],["2007-08-07",13.3558,14.2102,13.214,14.1535,926000.0],["2007-08-08",14.1697,14.4208,14.0321,14.3803,1193400.0],["2007-08-09",14.3682,14.6638,14.1657,14.4046,1072000.0],["2007-08-10",14.3034,14.599,14.1049,14.1738,1212800.0],["2007-08-13",14.3155,14.356,13.6716,13.8377,929200.0],["2007-08-14",13.9956,14.0077,13.0075,13.0399,1208600.0],["2007-08-15",12.8941,12.9913,12.4041,12.5823,1653800.0],["2007-08-16",12.3271,12.5985,11.8736,12.4932,1863400.0],["2007-08-17",12.9791,13.2383,12.5904,12.8131,1322600.0],["2007-08-20",13.0885,13.2424,12.4891,12.7402,1136800.0],["2007-08-21",12.8293,12.9224,12.4851,12.8091,813800.0],["2007-08-22",12.9872,13.376,12.971,13.2829,1075400.0],["2007-08-23",13.3477,13.4165,12.8981,13.0075,1012000.0],["2007-08-24",13.052,13.2181,12.8819,13.1938,556600.0],["2007-08-27",13.2181,13.2302,12.7402,13.048,698200.0],["2007-08-28",12.8819,12.9589,12.558,12.5985,534800.0],["2007-08-29",12.7807,12.8536,12.6552,12.7483,555400.0],["2007-08-30",12.643,12.8495,12.6228,12.805,478000.0],["2007-08-31",13.0804,13.214,12.9791,13.1249,302800.0],["2007-09-04",13.0804,13.21,12.8981,13.1816,982000.0],["2007-09-05",13.2262,13.2262,12.9751,13.0277,234600.0],["2007-09-06",13.1492,13.1614,12.8819,12.9629,260800.0],["2007-09-07",12.9508,13.052,12.8414,12.9103,253200.0],["2007-09-10",13.0277,13.0763,12.5944,12.9143,525400.0],["2007-09-11",13.0642,13.3031,12.9751,13.2059,634000.0],["2007-09-12",13.2586,13.2586,12.9346,12.9386,323800.0],["2007-09-13",12.9386,13.1857,12.7443,13.1614,741400.0],["2007-09-14",13.048,13.048,12.8414,12.9386,353800.0],["2007-09-17",12.89,12.9548,12.6066,12.8253,468400.0],["2007-09-18",13.7364,14.6071,13.1614,14.5464,2375000.0],["2007-09-19",14.5059,14.7205,14.2305,14.5221,1125800.0],["2007-09-20",14.5787,14.9027,14.4289,14.6921,1611400.0],["2007-09-21",14.8217,15.8868,14.6476,15.575,2275800.0],["2007-09-24",15.66,15.7936,15.3401,15.3603,414200.0],["2007-09-25",15.1619,15.3887,14.9716,15.3725,382200.0],["2007-09-26",15.6317,15.7855,15.3968,15.4737,370800.0],["2007-09-27",15.745,15.7936,15.4899,15.7491,855000.0],["2007-09-28",15.7653,16.1946,15.7248,15.9516,1533200.0],["2007-10-01",16.0366,16.4416,16.0123,16.1703,1407800.0],["2007-10-02",16.0285,16.2958,15.9556,16.0974,478600.0],["2007-10-03",16.0042,16.1136,15.8746,15.8949,646000.0],["2007-10-04",15.8098,15.9961,15.5466,15.8301,419000.0],["2007-10-05",16.0083,16.4902,16.0083,16.4416,519800.0],["2007-10-08",16.5226,16.5712,15.7289,15.8989,443600.0],["2007-10-09",15.9516,16.2432,15.8746,16.1055,586000.0],["2007-10-10",16.1622,16.227,15.9961,16.1176,794600.0],["2007-10-11",16.2715,16.4497,16.2027,16.2594,488400.0],["2007-10-12",16.2999,16.64,16.2999,16.5874,861800.0],["2007-10-15",16.64,16.6603,16.3768,16.4983,591800.0],["2007-10-16",16.478,16.9154,16.4132,16.7939,557600.0],["2007-10-17",16.8385,17.045,16.6562,16.9275,782200.0],["2007-10-18",16.9842,17.1098,16.7615,17.0085,922400.0],["2007-10-19",17.211,17.211,16.721,16.7818,407000.0],["2007-10-22",16.883,16.883,16.3889,16.5995,720600.0],["2007-10-23",16.7899,17.4257,16.7534,17.3771,632000.0],["2007-10-24",17.2556,17.454,17.0085,17.2394,949400.0],["2007-10-25",18.025,18.1424,17.2839,17.8995,1165600.0],["2007-10-26",18.5191,18.6648,17.9643,18.2234,736600.0],["2007-10-29",18.3652,18.4583,18.1586,18.2639,827800.0],["2007-10-30",18.3611,18.3611,18.1465,18.2923,854000.0],["2007-10-31",18.5191,18.6972,18.0777,18.1951,1419000.0],["2007-11-01",18.3571,18.4664,18.0209,18.1303,1550000.0],["2007-11-02",18.5191,18.8187,17.6646,17.7942,1248800.0],["2007-11-05",17.2758,17.5957,16.636,17.1098,1882200.0],["2007-11-06",17.0207,17.5188,16.9478,17.3285,950000.0],["2007-11-07",17.2232,17.4702,16.8344,16.9518,725000.0],["2007-11-08",16.6562,17.0652,16.1379,16.7656,925400.0],["2007-11-09",16.6279,16.6967,16.0609,16.2674,781600.0],["2007-11-12",16.4132,16.5428,15.988,16.0123,985600.0],["2007-11-13",16.3768,16.4902,15.9354,16.3444,1172000.0],["2007-11-14",16.4213,17.0976,16.4213,16.8142,1336400.0],["2007-11-15",17.1543,17.7699,16.2796,16.5874,590000.0],["2007-11-16",16.8385,17.2313,16.4092,16.8587,958600.0],["2007-11-19",16.555,16.7818,15.6438,15.6965,1326000.0],["2007-11-20",15.7329,16.0002,15.4818,15.741,1069600.0],["2007-11-21",15.5102,15.5547,14.7367,15.0647,1316200.0],["2007-11-23",15.4899,16.0366,15.2469,16.0002,254400.0],["2007-11-26",15.8422,15.8422,15.085,15.1174,1054600.0],["2007-11-27",15.004,15.4737,14.9918,15.4089,749800.0],["2007-11-28",15.4089,15.9799,15.2753,15.8382,1063200.0],["2007-11-29",15.575,16.0326,15.2834,15.3522,1708000.0],["2007-11-30",15.6924,15.9759,15.2672,15.4454,1029000.0],["2007-12-03",15.3158,15.4616,14.9675,15.2631,922800.0],["2007-12-04",15.0485,15.3077,14.7326,15.2753,1706200.0],["2007-12-05",15.2955,15.5507,14.9837,15.1457,1595200.0],["2007-12-06",15.1983,15.9354,15.1902,15.9354,1682200.0],["2007-12-07",16.0812,16.0812,14.9351,15.2996,5998800.0],["2007-12-10",15.5102,16.2189,15.2834,16.0083,2124800.0],["2007-12-11",15.9637,16.2999,15.8868,16.0326,1726200.0],["2007-12-12",16.0488,16.316,15.9597,16.1865,1466200.0],["2007-12-13",16.0893,16.4861,16.065,16.2229,1477600.0],["2007-12-14",16.0488,16.5185,16.0488,16.478,1661800.0],["2007-12-17",16.5266,16.9842,16.393,16.5226,1354400.0],["2007-12-18",16.5752,16.6927,16.1743,16.4618,1143600.0],["2007-12-19",16.474,16.5631,16.1986,16.4497,773200.0],["2007-12-20",16.4861,16.559,16.1662,16.2553,689200.0],["2007-12-21",16.1055,16.5428,15.8949,16.5145,793800.0],["2007-12-24",16.6562,16.7534,16.4821,16.7372,170800.0],["2007-12-26",16.7372,16.7615,16.2351,16.4538,341200.0],["2007-12-27",16.5023,17.0004,16.4659,16.9032,626800.0],["2007-12-28",16.9235,17.0045,16.6765,16.8506,490200.0],["2007-12-31",16.802,16.9113,16.6117,16.6684,501400.0],["2008-01-02",16.7858,16.9437,16.5185,16.7534,791800.0],["2008-01-03",16.6846,16.798,16.5266,16.6886,818400.0],["2008-01-04",16.5631,16.5631,15.9475,16.1379,1496600.0],["2008-01-07",16.1581,16.3606,15.9556,16.1298,679000.0],["2008-01-08",16.0812,16.2189,15.8746,15.9961,586800.0],["2008-01-09",15.9799,16.1136,15.7977,16.0771,854600.0],["2008-01-10",16.0164,16.6684,15.8787,16.6157,1437600.0],["2008-01-11",16.6846,16.6846,15.579,15.7855,806600.0],["2008-01-14",15.7167,15.8422,15.4859,15.5102,674600.0],["2008-01-15",15.5507,15.5628,14.6112,14.6719,2645200.0],["2008-01-16",14.7529,14.7529,13.3558,14.1616,2940600.0],["2008-01-17",14.109,14.433,12.9143,13.2221,3239000.0],["2008-01-18",13.3517,14.0523,13.3517,13.7688,2524200.0],["2008-01-22",13.2181,13.2181,11.6711,12.9791,3475600.0],["2008-01-23",12.5863,13.6433,12.1166,13.5339,2739400.0],["2008-01-24",13.866,14.7245,13.6676,13.9511,2047200.0],["2008-01-25",14.4046,14.5302,14.1009,14.2548,3311400.0],["2008-01-28",14.0806,14.275,13.6959,13.947,1745600.0],["2008-01-29",14.1495,14.7002,13.9349,14.6962,1104400.0],["2008-01-30",14.8622,14.9554,14.2386,14.4451,1262400.0],["2008-01-31",14.514,15.5142,14.3844,14.9513,4343800.0],["2008-02-01",15.1781,15.8503,14.9675,15.5061,1963000.0],["2008-02-04",15.7086,15.8301,15.2874,15.7126,1193800.0],["2008-02-05",15.5952,15.6762,14.8744,14.9351,1288400.0],["2008-02-06",15.2874,15.5426,14.9675,15.0323,966200.0],["2008-02-07",15.0323,15.1821,14.8055,15.0485,1637800.0],["2008-02-08",15.255,15.5952,15.0971,15.255,927400.0],["2008-02-11",15.2226,15.7127,15.0121,15.498,760600.0],["2008-02-12",15.4737,15.9678,15.4737,15.7369,1209800.0],["2008-02-13",15.8382,16.5752,15.826,16.4092,1519800.0],["2008-02-14",16.5509,17.3082,15.8139,15.8301,2090000.0],["2008-02-15",15.8706,16.0042,15.3887,15.6843,1193800.0],["2008-02-19",15.8341,15.988,15.4413,15.5507,1142600.0],["2008-02-20",15.417,15.5061,15.004,15.3603,1509000.0],["2008-02-21",15.6155,15.9354,15.3482,15.6519,1498800.0],["2008-02-22",15.7167,15.7167,15.1579,15.3846,1784400.0],["2008-02-25",15.4778,15.5021,15.1336,15.3725,1206600.0],["2008-02-26",15.5345,16.2675,15.3846,16.1581,1676600.0],["2008-02-27",16.069,16.2513,15.7329,15.8544,658200.0],["2008-02-28",15.8949,15.9759,15.5183,15.6924,775000.0],["2008-02-29",15.5426,15.9759,15.174,15.2712,922800.0],["2008-03-03",15.3036,15.336,14.5018,15.0121,1547600.0],["2008-03-04",14.7731,14.9675,14.5221,14.7934,1334000.0],["2008-03-05",14.8015,15.0688,14.5625,14.9878,1052200.0],["2008-03-06",14.846,14.8906,14.0158,14.0928,1862000.0],["2008-03-07",13.8701,14.3277,13.4894,13.8579,1950800.0],["2008-03-10",13.8944,13.9146,13.4003,13.4448,1064000.0],["2008-03-11",13.5704,14.3601,13.3436,14.2386,1444600.0],["2008-03-12",14.3439,14.4735,14.0239,14.2386,940800.0],["2008-03-13",13.9349,14.3236,13.6919,14.2831,1097600.0],["2008-03-14",14.2426,14.5099,13.8134,14.2872,1509400.0],["2008-03-17",13.4934,13.8174,13.2019,13.6919,1598000.0],["2008-03-18",13.9592,14.6395,13.7,14.5464,1254800.0],["2008-03-19",14.514,14.7002,13.9511,14.032,1615800.0],["2008-03-20",14.1616,14.9554,13.9996,14.842,1221400.0],["2008-03-24",14.7772,15.5912,14.6759,15.4818,1164000.0],["2008-03-25",15.4778,15.4778,14.9918,15.3846,767000.0],["2008-03-26",15.2064,15.9111,14.9797,15.7126,1467600.0],["2008-03-27",15.8787,15.8787,14.8298,15.0364,1373000.0],["2008-03-28",15.0809,15.3117,14.7043,14.8258,616600.0],["2008-03-31",14.6921,15.2267,14.5423,15.1295,555400.0],["2008-04-01",15.2591,15.6317,15.1821,15.3522,1221400.0],["2008-04-02",15.5912,15.5912,15.008,15.0809,1091600.0],["2008-04-03",15.1862,15.1862,14.4006,14.8946,1539000.0],["2008-04-04",14.8298,15.4211,14.8096,15.4008,826400.0],["2008-04-07",15.4899,15.5304,14.7245,14.7893,819600.0],["2008-04-08",14.9554,14.9878,14.684,14.8217,533000.0],["2008-04-09",14.6962,14.7488,14.2993,14.356,738600.0],["2008-04-10",14.3439,14.3803,14.032,14.2062,726200.0],["2008-04-11",13.9713,14.032,13.7972,13.8498,751200.0],["2008-04-14",13.9713,13.9713,13.6271,13.6595,624400.0],["2008-04-15",13.5501,13.7283,13.5258,13.619,591600.0],["2008-04-16",13.9268,14.3965,13.7364,14.3884,1318400.0],["2008-04-17",14.194,14.3115,14.0118,14.0361,799200.0],["2008-04-18",14.4613,14.5301,14.1009,14.3155,1209000.0],["2008-04-21",14.2183,14.4492,14.1292,14.3034,1059800.0],["2008-04-22",14.2183,14.2183,13.8377,14.1373,948800.0],["2008-04-23",14.0928,14.0928,13.6878,13.7567,851200.0],["2008-04-24",13.8377,13.8498,13.291,13.5866,1853200.0],["2008-04-25",13.5866,14.3722,13.5744,14.2548,1934200.0],["2008-04-28",14.1738,15.0121,14.1738,14.5464,1440000.0],["2008-04-29",10.3266,10.8693,9.6179,10.0958,31436000.0],["2008-04-30",10.4279,10.6384,10.3104,10.4198,6673200.0],["2008-05-01",10.5088,10.5088,10.0269,10.2861,6071400.0],["2008-05-02",10.2456,10.7275,10.0553,10.5655,3655200.0],["2008-05-05",10.6182,10.6425,10.359,10.6141,2400400.0],["2008-05-06",10.606,11.4646,10.5736,11.4241,5166000.0],["2008-05-07",11.3107,11.7399,11.1851,11.3755,3725000.0],["2008-05-08",11.4929,11.7035,11.2985,11.4119,2741200.0],["2008-05-09",11.4848,11.8007,11.4605,11.7521,1840800.0],["2008-05-12",11.829,12.1247,11.8088,12.0072,1444800.0],["2008-05-13",12.0153,12.0234,11.7035,11.8412,1831400.0],["2008-05-14",11.825,11.9991,11.8047,11.9424,1159000.0],["2008-05-15",12.0072,12.0477,11.744,12.0356,1285000.0],["2008-05-16",12.1368,12.149,11.6873,11.8898,1291000.0],["2008-05-19",11.9829,12.0032,11.6104,11.6144,758400.0],["2008-05-20",11.6225,11.7926,11.3674,11.4808,1947600.0],["2008-05-21",11.5699,11.5739,11.0232,11.1851,1546800.0],["2008-05-22",11.0556,11.3107,10.9948,11.0637,796200.0],["2008-05-23",11.0029,11.2378,10.768,11.177,977200.0],["2008-05-27",11.092,11.3512,11.092,11.2499,1476800.0],["2008-05-28",11.3674,12.2745,11.1649,12.0882,4842200.0],["2008-05-29",12.2219,12.2947,11.991,12.1733,1580800.0],["2008-05-30",12.1976,12.1976,11.6225,11.91,2665600.0],["2008-06-02",11.744,11.9586,11.6306,11.91,1787800.0],["2008-06-03",11.9222,12.0396,11.5213,11.7035,3630800.0],["2008-06-04",11.5253,11.8493,11.497,11.748,1230600.0],["2008-06-05",11.825,12.1085,11.8088,11.9505,1091000.0],["2008-06-06",11.748,11.8047,11.5618,11.5901,816400.0],["2008-06-09",11.6104,11.7116,11.4443,11.4727,976600.0],["2008-06-10",11.4484,11.4484,11.0758,11.254,1228400.0],["2008-06-11",11.1284,11.3309,11.0232,11.0394,865600.0],["2008-06-12",11.1851,11.4808,11.1284,11.3633,1806600.0],["2008-06-13",11.4079,11.5375,11.3107,11.3998,682600.0],["2008-06-16",11.578,11.6347,11.4038,11.6063,1024800.0],["2008-06-17",11.6063,11.7197,11.3836,11.4038,1160800.0],["2008-06-18",11.2256,11.3876,11.0394,11.1851,1913200.0],["2008-06-19",11.1851,11.1851,10.7478,10.8288,3249400.0],["2008-06-20",10.8126,10.8693,10.4238,10.6465,2281600.0],["2008-06-23",10.5898,10.5898,10.2659,10.278,1405800.0],["2008-06-24",10.2618,10.764,10.2051,10.5898,2759000.0],["2008-06-25",10.7923,10.7923,10.359,10.3955,3876200.0],["2008-06-26",10.3388,10.5655,10.1282,10.5412,1302600.0],["2008-06-27",10.4805,10.683,10.3752,10.5858,2238600.0],["2008-06-30",10.5777,10.5777,10.2578,10.4805,1868400.0],["2008-07-01",10.3145,10.5655,10.2578,10.5655,1842600.0],["2008-07-02",10.6668,10.8247,10.1282,10.2861,2042000.0],["2008-07-03",10.2537,10.3712,9.9419,10.3469,1453800.0],["2008-07-07",9.8407,10.2578,9.8164,10.0877,2861200.0],["2008-07-08",9.9459,10.2861,9.8366,10.2821,1744200.0],["2008-07-09",10.3064,10.5129,9.8042,9.8164,1923800.0],["2008-07-10",9.8973,9.9014,9.3223,9.4033,3093000.0],["2008-07-11",9.3263,9.3263,8.8525,9.1441,3471200.0],["2008-07-14",9.3021,9.3911,9.051,9.3304,1763000.0],["2008-07-15",9.2656,9.3547,8.9983,9.1522,6328600.0],["2008-07-16",9.2616,9.6139,9.1563,9.5896,4931000.0],["2008-07-17",9.5288,10.1808,9.3952,10.0917,4088200.0],["2008-07-18",10.1768,10.6384,10.1039,10.4765,3772200.0],["2008-07-21",10.4157,10.5696,10.2173,10.4562,1531800.0],["2008-07-22",10.3671,10.768,10.0391,10.7316,3186200.0],["2008-07-23",10.5574,11.2985,10.5574,11.1406,3243600.0],["2008-07-24",11.335,11.335,10.3226,10.3955,2305200.0],["2008-07-25",10.602,10.6344,10.1444,10.278,2629200.0],["2008-07-28",10.1646,10.3226,9.8731,9.954,1661400.0],["2008-07-29",10.116,10.359,9.9783,10.3347,1889000.0],["2008-07-30",10.3874,10.4157,9.9217,10.2942,3686200.0],["2008-07-31",10.0229,10.3712,9.9581,10.2173,2242200.0],["2008-08-01",10.3712,10.3793,9.8812,10.0067,1911200.0],["2008-08-04",9.9743,10.0188,9.7435,9.7961,1337600.0],["2008-08-05",9.7394,10.4765,9.6503,10.4319,2867800.0],["2008-08-06",10.4643,10.517,10.1282,10.2942,2052200.0],["2008-08-07",10.0715,10.3226,9.8528,10.1889,1114000.0],["2008-08-08",10.2173,11.0029,9.9945,10.7356,2131400.0],["2008-08-11",10.7761,11.2702,10.5696,11.1325,2427400.0],["2008-08-12",11.2702,11.3957,10.9705,11.2297,2901600.0],["2008-08-13",11.1851,11.1851,9.6382,10.3064,8632800.0],["2008-08-14",10.197,10.3914,9.7313,9.869,3581400.0],["2008-08-15",9.8245,10.0107,9.5977,9.7192,2187600.0],["2008-08-18",9.8366,9.8366,9.5491,9.5693,955600.0],["2008-08-19",9.3587,9.4154,9.213,9.3263,1345800.0],["2008-08-20",9.3021,9.3952,9.0753,9.3223,1727200.0],["2008-08-21",9.2089,9.3587,9.055,9.1198,1868200.0],["2008-08-22",9.0874,9.4235,9.055,9.3021,4073400.0],["2008-08-25",9.3506,9.3506,8.9011,9.051,2378600.0],["2008-08-26",8.9295,9.1077,8.8728,9.0388,1362000.0],["2008-08-27",9.0429,9.213,8.9092,9.1401,1443800.0],["2008-08-28",9.1765,9.46,9.0388,9.4235,1550600.0],["2008-08-29",9.4033,9.6503,9.3992,9.464,814000.0],["2008-09-02",9.5126,10.116,9.4681,9.7637,2383200.0],["2008-09-03",9.5734,9.8528,9.5734,9.7556,1182000.0],["2008-09-04",9.707,9.8731,9.2575,9.4276,975200.0],["2008-09-05",9.3628,9.6179,9.1198,9.5167,1049800.0],["2008-09-08",10.0715,10.3064,9.707,9.7678,3124800.0],["2008-09-09",9.7597,10.4846,9.7435,10.1768,3989600.0],["2008-09-10",10.1565,10.2861,9.8447,9.9621,2328400.0],["2008-09-11",9.6544,10.0107,9.5126,9.9824,1460800.0],["2008-09-12",10.0998,10.0998,9.6989,9.8933,1140000.0],["2008-09-15",9.5369,10.1606,9.4883,9.9257,1521400.0],["2008-09-16",9.6787,10.3226,9.4762,10.0674,1954000.0],["2008-09-17",9.8407,9.9864,9.4276,9.6746,4258600.0],["2008-09-18",9.9014,10.5574,9.6625,10.2173,3232600.0],["2008-09-19",10.5655,10.8936,10.1849,10.7275,3927800.0],["2008-09-22",10.8045,11.2661,10.0107,10.0715,2925600.0],["2008-09-23",9.9743,10.3064,9.7394,9.9176,1311600.0],["2008-09-24",9.1887,9.8812,9.1887,9.6422,2498600.0],["2008-09-25",9.7111,9.8123,9.6098,9.7556,1393600.0],["2008-09-26",9.6301,9.7637,9.3709,9.703,1707800.0],["2008-09-29",9.5612,9.5612,8.7918,8.9821,2212600.0],["2008-09-30",9.1968,9.3911,8.812,9.2251,1497800.0],["2008-10-01",9.1968,9.3547,8.808,8.97,1462600.0],["2008-10-02",8.9092,9.0145,8.7068,8.7796,1357800.0],["2008-10-03",8.9376,9.0915,8.7068,8.7999,1520800.0],["2008-10-06",8.9052,8.9052,8.075,8.7877,4195800.0],["2008-10-07",8.808,9.0064,7.9981,8.241,3241400.0],["2008-10-08",7.9657,8.8242,7.7915,8.5245,3826000.0],["2008-10-09",8.4921,8.808,7.8523,8.0669,1924800.0],["2008-10-10",7.6255,8.3787,7.5283,8.3342,3224600.0],["2008-10-13",8.6906,8.7472,8.3544,8.4435,503600.0],["2008-10-14",8.9416,8.9659,7.7956,8.0953,3214000.0],["2008-10-15",8.0629,8.0831,7.7227,7.8401,3663800.0],["2008-10-16",7.7146,8.0791,7.4919,7.9535,2993600.0],["2008-10-17",7.828,8.7149,7.7146,8.484,2941400.0],["2008-10-20",8.7068,9.2292,8.7027,9.2089,3451200.0],["2008-10-21",9.2089,9.3871,8.9497,9.0388,2106600.0],["2008-10-22",8.7432,8.9335,7.9495,8.1317,2738800.0],["2008-10-23",7.994,8.2208,7.7267,7.9697,3724400.0],["2008-10-24",7.7308,7.7834,7.3785,7.6214,2028400.0],["2008-10-27",7.4271,7.7267,7.1719,7.1841,1706800.0],["2008-10-28",7.2529,8.0669,7.1071,8.0224,2634000.0],["2008-10-29",7.8685,8.6784,7.8685,8.3423,1976600.0],["2008-10-30",8.7108,8.9457,8.5488,8.8242,1497000.0],["2008-10-31",8.6744,9.5774,8.6541,9.46,2023400.0],["2008-11-03",9.626,9.7394,9.4802,9.5653,1422600.0],["2008-11-04",9.5693,10.2011,9.5653,10.0715,1629000.0],["2008-11-05",10.0836,10.4076,9.4033,9.5005,1246400.0],["2008-11-06",9.6422,9.6625,9.3385,9.3628,1144600.0],["2008-11-07",9.541,9.6017,8.8242,9.0631,2355200.0],["2008-11-10",9.3587,9.3587,8.7473,9.0793,1381000.0],["2008-11-11",8.8647,8.8647,8.403,8.5812,1783600.0],["2008-11-12",8.5893,8.5934,8.1034,8.2086,1098800.0],["2008-11-13",8.1965,8.9173,7.6903,8.8647,1828000.0],["2008-11-14",8.7149,8.8323,8.484,8.5043,1586800.0],["2008-11-17",8.399,8.399,7.9535,8.0102,1277600.0],["2008-11-18",7.9495,7.9738,7.5486,7.9171,1990200.0],["2008-11-19",7.7065,8.0993,7.1679,7.2448,3764000.0],["2008-11-20",7.0018,7.3096,6.6333,6.6657,2471200.0],["2008-11-21",7.0099,7.1962,6.3782,6.7022,2279400.0],["2008-11-24",6.767,7.6903,6.7386,7.5283,1499600.0],["2008-11-25",7.6417,7.7227,7.0909,7.1881,2164800.0],["2008-11-26",7.1517,7.1841,6.767,6.8925,3867400.0],["2008-11-28",6.8966,6.9857,6.767,6.9006,526400.0],["2008-12-01",6.8804,6.8804,6.2446,6.2972,1999600.0],["2008-12-02",6.5807,6.6779,6.2122,6.4389,2336400.0],["2008-12-03",6.281,6.3499,5.8436,6.0502,6404600.0],["2008-12-04",6.0785,6.1312,5.5359,5.7708,4753600.0],["2008-12-05",5.5237,5.7303,5.2443,5.6614,5554800.0],["2008-12-08",5.9125,6.0421,5.5966,5.8275,2659600.0],["2008-12-09",5.706,5.9206,5.5885,5.7546,3186200.0],["2008-12-10",5.7991,5.8963,5.6371,5.7384,3034200.0],["2008-12-11",3.3288,4.1428,3.1425,3.7216,28955800.0],["2008-12-12",3.5637,3.7702,3.4179,3.5556,6412000.0],["2008-12-15",3.6325,3.7743,3.592,3.7419,3838400.0],["2008-12-16",3.8472,3.9241,3.6244,3.8877,2736200.0],["2008-12-17",3.8877,4.1266,3.7824,4.1104,2363400.0],["2008-12-18",4.0294,4.0456,3.7419,3.8188,2249200.0],["2008-12-19",3.8067,3.9403,3.7095,3.8998,2325600.0],["2008-12-22",3.8877,3.9768,3.6973,3.754,1847200.0],["2008-12-23",3.7257,4.0456,3.7257,4.0132,2789800.0],["2008-12-24",3.9565,4.1509,3.9525,4.1306,1114600.0],["2008-12-26",4.0578,4.1914,4.0416,4.1428,559600.0],["2008-12-29",4.1104,4.2319,4.0659,4.1468,992800.0],["2008-12-30",4.1468,4.3736,4.0497,4.3331,1605200.0],["2008-12-31",4.2562,4.8231,4.2116,4.7624,2104200.0],["2009-01-02",4.6692,5.0216,4.6531,4.9406,2708800.0],["2009-01-05",5.0175,5.0985,4.7826,5.0621,3561200.0],["2009-01-06",5.1147,5.2645,4.9649,5.2443,2863400.0],["2009-01-07",5.2241,5.2281,4.8596,5.0175,3123000.0],["2009-01-08",4.9082,5.0054,4.7057,4.9365,1177000.0],["2009-01-09",4.9365,4.9608,4.6976,4.7826,1283400.0],["2009-01-12",4.649,4.73,4.5032,4.5356,3530600.0],["2009-01-13",4.5761,4.649,4.406,4.5437,3212000.0],["2009-01-14",4.4789,4.564,4.4222,4.5316,1630800.0],["2009-01-15",4.5073,4.9608,4.3007,4.7745,2409400.0],["2009-01-16",4.8069,4.9811,4.7786,4.8555,3184200.0],["2009-01-20",4.8353,4.8353,4.321,4.3696,2140400.0],["2009-01-21",4.4222,4.4222,4.2157,4.3372,2886200.0],["2009-01-22",4.2521,4.2764,3.9525,4.1995,4089000.0],["2009-01-23",4.1063,4.5032,4.0537,4.3979,1720600.0],["2009-01-26",4.3979,4.5721,4.3088,4.3736,1227800.0],["2009-01-27",4.3898,4.483,4.3291,4.4263,961000.0],["2009-01-28",4.5316,4.6085,4.4627,4.5478,2198800.0],["2009-01-29",4.5275,4.7138,4.4425,4.4951,2473600.0],["2009-01-30",4.4425,4.5073,4.1995,4.3169,1883800.0],["2009-02-02",4.2886,4.402,4.0618,4.1266,2412800.0],["2009-02-03",4.2481,4.3372,4.1387,4.3169,1562600.0],["2009-02-04",4.3007,4.3331,4.0578,4.0942,1997400.0],["2009-02-05",4.0659,4.3939,4.0051,4.3574,1970000.0],["2009-02-06",4.3169,4.5235,4.2521,4.2683,2973400.0],["2009-02-09",4.24,4.3331,4.0699,4.3088,3721200.0],["2009-02-10",4.244,4.3858,4.1306,4.2116,5100400.0],["2009-02-11",4.1347,4.2562,4.0497,4.1347,4757000.0],["2009-02-12",2.9967,3.3572,2.936,3.1547,22336800.0],["2009-02-13",3.1628,3.1992,2.8915,2.94,8568000.0],["2009-02-17",2.8915,2.9967,2.77,2.9279,4117000.0],["2009-02-18",2.9198,3.0575,2.8429,2.9481,2840000.0],["2009-02-19",2.9441,3.0008,2.8834,2.9036,2562000.0],["2009-02-20",2.8429,2.9077,2.6971,2.8267,3378400.0],["2009-02-23",3.0129,3.0129,2.689,2.7092,4186400.0],["2009-02-24",2.8631,2.9643,2.693,2.8915,3762400.0],["2009-02-25",2.8874,2.9481,2.774,2.8591,2102000.0],["2009-02-26",2.8955,3.0413,2.8631,3.0089,3074600.0],["2009-02-27",2.9724,3.1061,2.8955,2.9967,4873000.0],["2009-03-02",2.9279,2.9522,2.8348,2.8672,2873200.0],["2009-03-03",2.9238,2.9279,2.6525,2.6768,2641800.0],["2009-03-04",2.6687,2.8307,2.4622,2.4905,4996400.0],["2009-03-05",2.4419,2.4824,2.3245,2.3366,4339600.0],["2009-03-06",2.365,2.446,2.3447,2.3852,3087800.0],["2009-03-09",2.3488,2.4095,2.2921,2.3447,3806000.0],["2009-03-10",2.4298,2.7538,2.4095,2.5553,3824200.0],["2009-03-11",2.5918,2.7254,2.5391,2.7011,2298600.0],["2009-03-12",2.7214,2.9643,2.6525,2.9319,2678600.0],["2009-03-13",2.8955,3.0413,2.8672,3.021,2179600.0],["2009-03-16",3.0899,3.1182,2.8753,2.8955,2247600.0],["2009-03-17",2.9319,2.9967,2.8955,2.9927,1535000.0],["2009-03-18",2.9724,3.2316,2.9724,3.2154,2960800.0],["2009-03-19",3.2519,3.3653,3.1466,3.3207,2253200.0],["2009-03-20",3.4017,3.4017,3.0939,3.0939,3223200.0],["2009-03-23",3.179,3.4139,3.1263,3.4139,3184800.0],["2009-03-24",3.4139,3.4382,3.2397,3.2559,2796600.0],["2009-03-25",3.3126,3.5272,3.2721,3.3977,3529600.0],["2009-03-26",3.4098,3.5313,3.3086,3.4989,2622200.0],["2009-03-27",3.4746,3.4827,3.3086,3.4341,1154800.0],["2009-03-30",3.345,3.345,3.1304,3.2316,1564000.0],["2009-03-31",3.2357,3.3045,3.1911,3.2802,2101200.0],["2009-04-01",3.2397,3.3612,3.1952,3.341,4072200.0],["2009-04-02",3.3612,3.6852,3.3612,3.5272,4277600.0],["2009-04-03",3.5191,3.8472,3.511,3.8472,2271200.0],["2009-04-06",3.7905,3.7905,3.4948,3.5677,2135800.0],["2009-04-07",3.4949,3.5961,3.3855,3.4908,4270400.0],["2009-04-08",3.5313,3.6042,3.422,3.5637,1605200.0],["2009-04-09",3.7054,4.0132,3.6771,3.9808,2060400.0],["2009-04-13",3.8958,4.5154,3.8958,4.4384,4319400.0],["2009-04-14",4.5032,4.564,4.2562,4.4303,4673400.0],["2009-04-15",4.4384,4.5356,4.3534,4.5316,3057000.0],["2009-04-16",4.5356,4.9811,4.4951,4.8636,5114600.0],["2009-04-17",4.9568,5.1836,4.8839,5.1431,5077400.0],["2009-04-20",4.9811,4.9811,4.73,4.7988,3223200.0],["2009-04-21",4.73,5.058,4.645,5.0418,2704200.0],["2009-04-22",4.9325,5.301,4.9082,5.1957,3258400.0],["2009-04-23",5.2564,5.5116,4.8758,4.9932,5263800.0],["2009-04-24",5.1107,5.2403,4.9892,5.1269,3493000.0],["2009-04-27",5.2281,5.2281,4.8717,4.9325,1595000.0],["2009-04-28",4.892,4.9365,4.6935,4.734,4045000.0],["2009-04-29",4.8393,4.8393,4.5316,4.5842,7000200.0],["2009-04-30",4.7219,4.8353,4.6288,4.6369,4521000.0],["2009-05-01",4.7502,4.7502,4.3453,4.4465,6878600.0],["2009-05-04",4.487,4.6409,4.406,4.5397,6422800.0],["2009-05-05",4.5964,4.9892,4.5154,4.9244,5632000.0],["2009-05-06",5.0378,5.1026,4.7867,4.9932,2219600.0],["2009-05-07",5.0094,5.139,4.7907,4.8393,2063600.0],["2009-05-08",4.9973,5.0337,4.7907,5.0297,3505000.0],["2009-05-11",5.0621,5.0621,4.7624,4.8069,5182000.0],["2009-05-12",4.892,4.9689,4.5964,4.7624,4401400.0],["2009-05-13",4.6369,4.6733,4.3574,4.3939,5951400.0],["2009-05-14",4.1995,5.8517,4.1954,5.2807,18584200.0],["2009-05-15",5.467,5.7465,5.3617,5.4994,6670000.0],["2009-05-18",5.629,5.6898,5.4549,5.5602,3237200.0],["2009-05-19",5.6331,6.9006,5.6331,6.4551,13313200.0],["2009-05-20",6.4187,6.8844,6.4187,6.6293,6629200.0],["2009-05-21",6.5604,6.6617,6.2567,6.362,4365600.0],["2009-05-22",6.4308,6.4794,6.2972,6.4065,1546400.0],["2009-05-26",6.4106,6.767,6.2041,6.69,3022200.0],["2009-05-27",6.7994,6.7994,6.4794,6.5118,2060800.0],["2009-05-28",6.5159,6.5888,6.1757,6.5037,2581200.0],["2009-05-29",6.5523,6.6657,6.4551,6.6617,1436000.0],["2009-06-01",6.8439,7.1638,6.8034,6.9857,3967800.0],["2009-06-02",6.9695,7.1638,6.7913,6.9695,2772600.0],["2009-06-03",6.7224,6.8115,6.358,6.5847,2779600.0],["2009-06-04",6.5928,6.6941,6.3418,6.4713,2484800.0],["2009-06-05",6.6657,6.6657,6.2162,6.5159,2394200.0],["2009-06-08",6.3904,6.4308,6.1231,6.3256,2161600.0],["2009-06-09",6.447,6.8966,6.4268,6.8439,3145600.0],["2009-06-10",6.9856,6.9856,6.6819,6.7872,2365200.0],["2009-06-11",6.7305,7.1233,6.6941,6.9978,2941200.0],["2009-06-12",6.8844,6.9452,6.8075,6.933,1249200.0],["2009-06-15",6.8723,6.8723,6.5888,6.767,1642800.0],["2009-06-16",6.8844,6.8844,6.4835,6.5523,2011000.0],["2009-06-17",6.5483,6.5483,6.2365,6.4025,1460000.0],["2009-06-18",6.4916,6.605,6.4025,6.4308,2452800.0],["2009-06-19",6.4065,6.4389,6.2891,6.3094,1523200.0],["2009-06-22",6.0704,6.1555,5.8639,6.038,2509200.0],["2009-06-23",6.0947,6.1109,5.706,5.9651,2076800.0],["2009-06-24",6.0178,6.362,6.0178,6.281,2674400.0],["2009-06-25",6.2405,6.6495,6.2405,6.4146,2476000.0],["2009-06-26",6.4146,6.5604,6.3701,6.4713,1151400.0],["2009-06-29",6.4308,6.4308,5.8801,5.9287,4795400.0],["2009-06-30",5.9975,6.1312,5.9125,5.9935,2430600.0],["2009-07-01",5.9692,6.1595,5.9651,6.0178,1397400.0],["2009-07-02",6.0502,6.1028,5.7667,5.7829,1328200.0],["2009-07-06",5.706,5.7141,5.2929,5.467,2553200.0],["2009-07-07",5.5318,5.7141,5.5075,5.6857,2051400.0],["2009-07-08",5.5885,5.7181,5.5764,5.7181,2603200.0],["2009-07-09",5.8517,5.8517,5.6209,5.625,1125000.0],["2009-07-10",5.6088,5.6128,5.4994,5.5561,949200.0],["2009-07-13",5.5561,5.7262,5.4468,5.7262,906000.0],["2009-07-14",5.7991,6.0704,5.7708,6.0461,1177200.0],["2009-07-15",6.2041,6.3904,6.1393,6.358,1153800.0],["2009-07-16",6.277,6.5807,6.2405,6.5523,984200.0],["2009-07-17",6.5928,6.6009,6.4389,6.4956,740000.0],["2009-07-20",6.6333,6.7832,6.5847,6.7832,1035800.0],["2009-07-21",6.8034,6.8804,6.5807,6.7589,1194200.0],["2009-07-22",6.771,6.9168,6.7629,6.7913,1260000.0],["2009-07-23",6.8075,6.9978,6.7467,6.848,1721000.0],["2009-07-24",6.7953,6.8682,6.6738,6.7913,1066800.0],["2009-07-27",6.8723,6.8885,6.6617,6.7265,670200.0],["2009-07-28",6.6414,6.7589,6.605,6.7508,525000.0],["2009-07-29",6.7224,6.8034,6.5402,6.6252,497600.0],["2009-07-30",6.8115,6.9249,6.7386,6.7751,1744400.0],["2009-07-31",6.7751,6.8561,6.7103,6.7305,932400.0],["2009-08-03",6.848,6.9047,6.7427,6.7913,705600.0],["2009-08-04",6.8561,6.8561,6.767,6.8237,2142000.0],["2009-08-05",6.8561,6.9573,6.7346,6.8682,1297400.0],["2009-08-06",6.8763,7.01,6.7224,6.9816,1496400.0],["2009-08-07",7.0504,7.6093,6.9816,7.5729,2609800.0],["2009-08-10",7.5081,7.5526,7.2448,7.2894,1367600.0],["2009-08-11",7.1881,7.1881,6.9533,7.014,1692400.0],["2009-08-12",6.9492,7.0504,6.8115,6.8561,2486600.0],["2009-08-13",7.3987,7.8077,7.2894,7.3015,5064200.0],["2009-08-14",7.5405,8.0021,7.4878,7.99,3319800.0],["2009-08-17",7.7308,7.7753,7.5405,7.5647,1602600.0],["2009-08-18",7.6295,8.241,7.6214,8.2167,1965600.0],["2009-08-19",8.0791,8.5083,8.0426,8.322,1451400.0],["2009-08-20",8.4111,8.5286,8.2977,8.4678,1036800.0],["2009-08-21",8.6379,8.7027,8.5164,8.5772,1034400.0],["2009-08-24",8.6622,8.7877,8.6258,8.723,1380600.0],["2009-08-25",8.6703,8.9497,8.6703,8.7675,1403000.0],["2009-08-26",8.6541,8.727,8.5245,8.723,1280800.0],["2009-08-27",8.6987,8.7351,8.5205,8.6946,990200.0],["2009-08-28",8.7351,8.7958,8.5488,8.5974,579200.0],["2009-08-31",8.4638,8.5407,8.2734,8.3382,733800.0],["2009-09-01",8.3342,8.4435,7.9373,8.0629,1478400.0],["2009-09-02",8.075,8.1479,7.8604,8.071,849200.0],["2009-09-03",8.0993,8.2613,8.0102,8.16,1346800.0],["2009-09-04",8.2167,8.3828,8.1965,8.3018,2714000.0],["2009-09-08",8.4557,8.5043,8.2937,8.3342,1312000.0],["2009-09-09",8.3787,8.4638,8.2289,8.3301,2022400.0],["2009-09-10",8.2775,8.4314,8.2046,8.2896,1135400.0],["2009-09-11",8.3018,8.3342,8.0831,8.2046,1272600.0],["2009-09-14",8.1884,8.1965,7.9819,8.1317,861600.0],["2009-09-15",8.1074,8.2532,7.99,8.1196,2967600.0],["2009-09-16",8.1398,8.1722,7.994,8.0143,1818400.0],["2009-09-17",7.99,8.0912,7.6619,7.7632,2079000.0],["2009-09-18",7.7834,7.9454,7.5729,7.8401,1953400.0],["2009-09-21",7.6336,8.0062,7.5769,7.9778,2016200.0],["2009-09-22",8.1155,8.1155,7.8077,7.8158,923200.0],["2009-09-23",7.8887,7.8887,7.6984,7.7146,635400.0],["2009-09-24",7.7713,7.8118,7.3137,7.3744,1822600.0],["2009-09-25",7.3299,7.6741,7.3056,7.6376,1723400.0],["2009-09-28",7.6376,7.9535,7.6255,7.8928,1231800.0],["2009-09-29",7.909,8.0507,7.7065,7.9414,1872800.0],["2009-09-30",8.0345,8.0791,7.7794,7.9859,1539600.0],["2009-10-01",7.9859,7.994,7.5405,7.5486,1128000.0],["2009-10-02",7.4635,7.6174,7.342,7.5121,717400.0],["2009-10-05",7.5283,7.6498,7.4595,7.6093,555400.0],["2009-10-06",7.7024,7.8604,7.6538,7.7105,1208200.0],["2009-10-07",7.7065,7.8563,7.67,7.7996,409400.0],["2009-10-08",7.7996,7.9778,7.7996,7.9211,474600.0],["2009-10-09",7.9859,8.2167,7.8644,8.1034,994600.0],["2009-10-12",8.1965,8.237,7.9819,8.0872,461600.0],["2009-10-13",8.1277,8.1924,7.9414,7.9738,917200.0],["2009-10-14",8.0629,8.1277,7.994,8.071,758800.0],["2009-10-15",8.0588,8.1115,7.8847,7.9292,1035800.0],["2009-10-16",7.8563,7.8928,7.6822,7.8928,1019600.0],["2009-10-19",7.9211,8.0345,7.8361,7.8806,487000.0],["2009-10-20",7.9657,7.9657,7.5445,7.6862,1556400.0],["2009-10-21",7.6457,7.9009,7.6174,7.6781,892800.0],["2009-10-22",7.6943,7.9049,7.581,7.8887,501800.0],["2009-10-23",7.8806,7.9373,7.7065,7.7956,1034200.0],["2009-10-26",7.8199,7.8766,7.5324,7.5931,847200.0],["2009-10-27",7.6012,7.6012,7.1841,7.1962,1735200.0],["2009-10-28",7.0788,7.1274,6.6941,6.7184,2137200.0],["2009-10-29",6.8034,7.1922,6.7751,7.095,1462200.0],["2009-10-30",6.9857,7.3704,6.9857,7.18,1710000.0],["2009-11-02",7.1841,7.3947,7.18,7.257,1644600.0],["2009-11-03",7.2367,7.3501,7.1395,7.3096,848200.0],["2009-11-04",7.3825,7.4757,7.2084,7.3218,1185600.0],["2009-11-05",7.4716,7.5121,7.2651,7.4352,1268000.0],["2009-11-06",7.2975,7.6295,7.2691,7.5526,573200.0],["2009-11-09",7.6579,7.7996,7.6133,7.7996,448600.0],["2009-11-10",7.8199,7.9454,7.7875,7.8563,501800.0],["2009-11-11",7.9333,8.0669,7.6498,7.6943,992800.0],["2009-11-12",7.6457,7.6862,7.3987,7.4473,1087600.0],["2009-11-13",7.4514,7.5931,7.4149,7.5,1930000.0],["2009-11-16",7.5445,7.7753,7.5364,7.5567,1083200.0],["2009-11-17",7.4716,7.5364,7.419,7.4959,561000.0],["2009-11-18",7.5121,7.589,7.4635,7.5,951400.0],["2009-11-19",7.4311,7.5567,7.3299,7.3825,716800.0],["2009-11-20",7.3258,7.3947,7.3096,7.3906,483400.0],["2009-11-23",7.5526,7.6498,7.423,7.5162,622000.0],["2009-11-24",7.4959,7.589,7.4797,7.5324,503400.0],["2009-11-25",7.589,7.7348,7.589,7.67,421400.0],["2009-11-27",7.3339,7.7348,7.3015,7.6417,331800.0],["2009-11-30",7.6052,7.828,7.5486,7.8118,1074800.0],["2009-12-01",7.9576,8.2208,7.9292,8.1641,1408200.0],["2009-12-02",8.318,8.4719,8.1722,8.2046,1076200.0],["2009-12-03",8.2653,8.2896,8.1155,8.1196,1183400.0],["2009-12-04",8.2005,8.3585,8.1236,8.1843,1205200.0],["2009-12-07",8.1843,8.2694,8.1358,8.1722,1112400.0],["2009-12-08",8.0426,8.1439,7.9333,8.0305,839600.0],["2009-12-09",8.0224,8.2046,7.9373,8.1155,1397600.0],["2009-12-10",8.3504,9.1887,8.2491,8.9862,6439600.0],["2009-12-11",9.0024,9.0469,8.7108,8.8201,1640400.0],["2009-12-14",8.9902,9.0874,8.8242,9.0631,1149600.0],["2009-12-15",8.9862,9.3101,8.9862,9.213,1176600.0],["2009-12-16",9.2251,9.7232,9.2251,9.379,1651200.0],["2009-12-17",9.3264,9.3749,9.1441,9.3547,848200.0],["2009-12-18",9.3911,9.5369,9.3061,9.3911,603800.0],["2009-12-21",9.541,9.7111,9.4721,9.6787,650600.0],["2009-12-22",9.6949,10.1768,9.6949,9.9864,941800.0],["2009-12-23",10.0958,10.2578,9.9257,9.9459,591400.0],["2009-12-24",9.9297,10.0148,9.8852,9.9743,120000.0],["2009-12-28",10.0229,10.1079,9.9338,10.0553,331800.0],["2009-12-29",10.1565,10.197,10.0067,10.0593,344400.0],["2009-12-30",10.0026,10.0026,9.8204,9.869,390800.0],["2009-12-31",9.9459,9.9783,9.8609,9.8731,203800.0],["2010-01-04",9.9905,10.116,9.6746,9.6989,867000.0],["2010-01-05",9.7759,9.8366,9.5734,9.8326,554200.0],["2010-01-06",9.8285,10.0269,9.6949,9.7921,544800.0],["2010-01-07",9.8002,9.8002,9.545,9.6058,719200.0],["2010-01-08",9.5531,9.6584,9.5005,9.5248,594600.0],["2010-01-11",9.541,9.5815,9.4721,9.5653,450000.0],["2010-01-12",9.4235,9.4681,9.2899,9.4154,862800.0],["2010-01-13",9.4114,9.6422,9.2049,9.5815,451200.0],["2010-01-14",9.5774,9.6463,9.3223,9.4195,494400.0],["2010-01-15",9.3506,9.3952,9.0915,9.0955,1068800.0],["2010-01-19",9.1644,9.2535,9.0631,9.0996,814600.0],["2010-01-20",8.9862,8.9902,8.723,8.9133,1449200.0],["2010-01-21",8.8687,9.0793,8.8606,8.8647,682400.0],["2010-01-22",8.808,8.9619,8.7108,8.7877,670800.0],["2010-01-25",8.8525,8.9902,8.6663,8.9497,604600.0],["2010-01-26",8.8687,8.9254,8.7432,8.7715,338400.0],["2010-01-27",8.7634,8.9052,8.723,8.7675,646600.0],["2010-01-28",8.8768,8.8849,8.6906,8.7068,381400.0],["2010-01-29",8.7472,8.8039,8.6663,8.6825,909000.0],["2010-02-01",8.7189,8.9295,8.6825,8.8809,940000.0],["2010-02-02",8.9295,9.0591,8.8566,9.0307,859800.0],["2010-02-03",8.9781,9.217,8.9335,9.1198,1064400.0],["2010-02-04",9.051,9.0996,8.9781,9.0024,1335200.0],["2010-02-05",9.0105,9.055,8.6825,8.7594,1612200.0],["2010-02-08",8.7391,9.0996,8.7391,8.9335,1819800.0],["2010-02-09",9.055,9.2049,8.9133,9.0996,2122800.0],["2010-02-10",9.2737,9.869,9.2737,9.5653,4101000.0],["2010-02-11",9.5126,9.869,9.4438,9.8407,2098600.0],["2010-02-12",9.7921,10.0634,9.6584,10.0148,1490400.0],["2010-02-16",10.1039,10.1849,9.9176,10.0431,1207000.0],["2010-02-17",9.9864,10.1039,9.865,9.9621,1083400.0],["2010-02-18",9.9014,9.9702,9.8528,9.9095,793400.0],["2010-02-19",9.8731,9.9702,9.8447,9.9459,769600.0],["2010-02-22",9.9905,10.0391,9.7475,9.8488,992000.0],["2010-02-23",9.7961,9.869,9.5572,9.6341,992000.0],["2010-02-24",9.7111,9.7151,9.4964,9.541,598200.0],["2010-02-25",9.4357,9.6787,9.3021,9.6787,660800.0],["2010-02-26",9.6544,9.6989,9.5329,9.5612,568400.0],["2010-03-01",9.6301,9.6908,9.5977,9.6503,905200.0],["2010-03-02",9.7354,9.8933,9.7354,9.7718,1112800.0],["2010-03-03",9.8528,9.9297,9.784,9.9257,704400.0],["2010-03-04",9.9621,10.1039,9.9136,10.0917,1117600.0],["2010-03-05",10.1646,10.4603,9.865,10.3469,3273000.0],["2010-03-08",10.4845,10.5615,10.3347,10.3509,951000.0],["2010-03-09",10.3671,10.5453,10.359,10.5008,751200.0],["2010-03-10",10.5291,10.5372,10.274,10.3955,839800.0],["2010-03-11",10.4036,10.4562,10.2659,10.436,525400.0],["2010-03-12",10.5574,10.7842,10.5453,10.6344,1198400.0],["2010-03-15",10.687,10.8328,10.4238,10.5736,843400.0],["2010-03-16",10.6749,10.683,10.4724,10.6506,569400.0],["2010-03-17",10.6951,10.9138,10.6384,10.7275,842200.0],["2010-03-18",10.768,10.8207,10.6951,10.7559,825400.0],["2010-03-19",10.683,10.764,10.6384,10.683,563600.0],["2010-03-22",10.6992,10.8004,10.5534,10.7397,773600.0],["2010-03-23",10.7437,10.7721,10.6789,10.7397,1870600.0],["2010-03-24",10.7478,10.7478,10.5169,10.5493,615000.0],["2010-03-25",10.5979,10.7154,10.5412,10.6141,542400.0],["2010-03-26",10.6303,10.6425,10.4117,10.5979,824200.0],["2010-03-29",10.7073,10.7559,10.5696,10.7316,631400.0],["2010-03-30",10.7599,10.8571,10.6506,10.7437,805800.0],["2010-03-31",10.7559,10.8652,10.6101,10.6465,826600.0],["2010-04-01",10.7721,11.0151,10.6546,11.0151,1730400.0],["2010-04-05",11.1406,11.3147,11.0474,11.2216,1071600.0],["2010-04-06",11.1527,11.2135,11.0758,11.1608,503200.0],["2010-04-07",11.177,11.1932,11.0151,11.0232,563400.0],["2010-04-08",10.9948,11.2378,10.7518,11.2256,823000.0],["2010-04-09",11.2054,11.2864,11.1082,11.1406,416400.0],["2010-04-12",11.1244,11.3066,11.1122,11.2337,465800.0],["2010-04-13",11.258,11.2742,11.1203,11.2054,429600.0],["2010-04-14",11.2904,11.3188,11.1973,11.2054,440000.0],["2010-04-15",11.2621,11.5496,11.1932,11.2864,711800.0],["2010-04-16",11.2945,11.3795,11.0272,11.177,1008000.0],["2010-04-19",11.0879,11.3795,11.0272,11.2094,1124600.0],["2010-04-20",11.4322,11.5132,11.2823,11.4281,780200.0],["2010-04-21",11.4929,11.8209,11.4727,11.7561,1749000.0],["2010-04-22",11.7602,11.7602,11.5496,11.7521,1873600.0],["2010-04-23",11.7359,12.2097,11.7318,12.0396,1640800.0],["2010-04-26",12.0963,12.1652,11.9667,11.987,791600.0],["2010-04-27",11.8655,11.8857,11.5334,11.5496,984200.0],["2010-04-28",11.8574,12.149,11.6387,11.9181,2221600.0],["2010-04-29",12.0113,12.1287,11.8655,11.9384,710600.0],["2010-04-30",11.9222,11.987,11.6832,11.7156,1167800.0],["2010-05-03",11.8047,12.1814,11.8047,12.1409,831200.0],["2010-05-04",12.0477,12.0477,11.5334,11.6468,988000.0],["2010-05-05",11.3552,11.5132,10.8814,11.1932,1569800.0],["2010-05-06",11.1325,11.1851,9.9216,10.8774,2017400.0],["2010-05-07",10.8247,10.93,10.4805,10.7032,2363600.0],["2010-05-10",11.4646,11.6954,11.2216,11.5375,1467800.0],["2010-05-11",11.5375,11.8695,11.4403,11.6711,1332200.0],["2010-05-12",11.7845,12.0801,11.7845,11.9829,1346600.0],["2010-05-13",12.2988,12.8252,12.2299,12.3676,3581800.0],["2010-05-14",12.4446,12.4446,11.6387,11.8452,1563000.0],["2010-05-17",11.8614,11.9627,11.501,11.8614,1514200.0],["2010-05-18",12.0032,12.1814,11.7723,11.829,1276400.0],["2010-05-19",11.6671,11.91,11.5172,11.6994,1458000.0],["2010-05-20",11.2175,11.4565,11.1527,11.3188,2102600.0],["2010-05-21",11.096,11.4889,11.0556,11.3795,3125200.0],["2010-05-24",11.3795,11.4524,11.2216,11.3471,1267400.0],["2010-05-25",10.8976,11.096,10.7802,11.0717,1919800.0],["2010-05-26",11.1608,11.6185,11.1041,11.3188,2422600.0],["2010-05-27",11.6266,11.7683,11.578,11.744,1542000.0],["2010-05-28",11.829,11.8938,11.6468,11.7116,1543400.0],["2010-06-01",11.6023,12.149,11.6023,11.9303,1971600.0],["2010-06-02",12.0761,12.3555,12.0558,12.3433,3663000.0],["2010-06-03",12.5296,12.8414,12.477,12.6795,2037600.0],["2010-06-04",12.4567,12.6228,12.0842,12.1166,2098000.0],["2010-06-07",12.2907,12.2907,11.9343,11.9951,2168800.0],["2010-06-08",12.0315,12.23,11.8736,12.1976,2371800.0],["2010-06-09",12.3717,12.7362,12.3271,12.3798,1635800.0],["2010-06-10",12.5418,12.7443,12.5377,12.6876,1676600.0],["2010-06-11",12.4972,12.801,12.4648,12.5863,1256800.0],["2010-06-14",12.7443,12.886,12.639,12.6754,2211000.0],["2010-06-15",12.7929,12.8455,12.5337,12.7767,1785800.0],["2010-06-16",12.7888,12.8172,12.6349,12.7605,1597600.0],["2010-06-17",12.809,12.9832,12.7159,12.8293,1772800.0],["2010-06-18",12.8657,13.1168,12.7969,12.9589,954200.0],["2010-06-21",13.0642,13.2545,12.805,12.9022,1347800.0],["2010-06-22",12.8941,12.9589,12.23,12.4162,1393200.0],["2010-06-23",12.3474,12.5701,12.3069,12.5377,1349400.0],["2010-06-24",12.5175,12.5175,12.3636,12.4243,2140800.0],["2010-06-25",12.4081,12.5904,12.3717,12.4891,1290600.0],["2010-06-28",12.4486,12.6471,12.4122,12.5377,889400.0],["2010-06-29",12.2097,12.2542,11.8614,12.0234,3969000.0],["2010-06-30",11.8736,12.0963,11.582,11.6023,1605400.0],["2010-07-01",11.5253,11.6063,10.8045,11.3026,2102000.0],["2010-07-02",11.3755,11.5982,11.2094,11.3147,1239200.0],["2010-07-06",11.4605,11.497,10.8693,11.0353,1758400.0],["2010-07-07",11.0556,11.3836,11.0556,11.3228,1147000.0],["2010-07-08",11.5213,11.5213,11.2985,11.5091,557400.0],["2010-07-09",11.5982,11.8331,11.5213,11.7561,680800.0],["2010-07-12",11.7278,11.8655,11.6104,11.7318,781200.0],["2010-07-13",11.9303,12.0113,11.8452,11.9343,537600.0],["2010-07-14",11.9465,12.0963,11.825,11.9829,731400.0],["2010-07-15",11.987,12.0396,11.7561,12.0032,638800.0],["2010-07-16",11.9465,11.9951,11.4403,11.5253,931400.0],["2010-07-19",11.4889,11.6266,11.3917,11.5618,375400.0],["2010-07-20",11.4241,11.9019,11.3795,11.8614,645800.0],["2010-07-21",11.9465,12.0113,11.578,11.663,741400.0],["2010-07-22",11.825,12.0801,11.8169,11.9384,964800.0],["2010-07-23",11.9829,12.2786,11.8857,12.2138,571600.0],["2010-07-26",12.2826,12.4567,12.2016,12.4122,656400.0],["2010-07-27",12.5458,12.5499,12.068,12.1328,462200.0],["2010-07-28",12.0801,12.2299,12.0275,12.0801,363000.0],["2010-07-29",12.149,12.2907,11.9181,12.149,303800.0],["2010-07-30",12.0477,12.5377,11.9141,12.4891,563800.0],["2010-08-02",12.7078,12.7524,12.558,12.6511,488400.0],["2010-08-03",12.7645,12.8455,12.5418,12.5823,553600.0],["2010-08-04",12.6835,12.7281,12.5458,12.639,838800.0],["2010-08-05",12.6147,12.7564,12.5215,12.6349,356600.0],["2010-08-06",12.5377,12.5823,12.315,12.5823,429400.0],["2010-08-09",12.5904,12.7848,12.5175,12.7119,474000.0],["2010-08-10",12.6592,12.9994,12.558,12.9589,1189600.0],["2010-08-11",12.6106,12.7159,12.0963,12.2259,1072000.0],["2010-08-12",11.6428,11.8655,11.416,11.8047,2504400.0],["2010-08-13",12.0437,12.0923,11.7561,11.9789,1364600.0],["2010-08-16",11.8776,12.0923,11.744,11.9465,551000.0],["2010-08-17",12.149,12.2664,12.0234,12.0882,633200.0],["2010-08-18",12.1004,12.1287,11.9991,12.0396,411200.0],["2010-08-19",12.0153,12.0153,11.6063,11.6711,619800.0],["2010-08-20",11.5901,11.6509,11.4443,11.6428,431200.0],["2010-08-23",11.6792,11.7035,11.4605,11.4646,415000.0],["2010-08-24",11.2823,11.3026,10.9867,11.1325,733000.0],["2010-08-25",11.0029,11.2459,10.8004,11.1892,562200.0],["2010-08-26",11.2499,11.3633,11.1487,11.2135,718600.0],["2010-08-27",11.2742,11.4565,11.1244,11.4443,515000.0],["2010-08-30",11.3633,11.6063,11.1649,11.1649,407400.0],["2010-08-31",11.1487,11.3269,11.0556,11.1122,683600.0],["2010-09-01",11.2783,11.3957,10.9138,11.1527,1430400.0],["2010-09-02",11.2094,11.5456,11.2013,11.5051,559400.0],["2010-09-03",11.7764,11.9951,11.4929,11.6751,500200.0],["2010-09-07",11.6387,11.663,11.4686,11.4767,317600.0],["2010-09-08",11.5618,11.6428,11.5132,11.5496,458000.0],["2010-09-09",11.7075,11.7237,11.4484,11.4929,561800.0],["2010-09-10",11.501,11.6994,11.4889,11.5496,338000.0],["2010-09-13",11.667,11.7116,11.5051,11.6104,491000.0],["2010-09-14",11.6387,11.991,11.5739,11.7683,654400.0],["2010-09-15",11.7156,12.1044,11.6832,11.9222,368400.0],["2010-09-16",11.9181,11.9303,11.8007,11.8452,278000.0],["2010-09-17",11.9303,11.9303,11.6994,11.7116,752800.0],["2010-09-20",11.7318,11.8533,11.6468,11.7723,529400.0],["2010-09-21",11.744,11.7602,11.2783,11.3917,1265600.0],["2010-09-22",11.3755,11.4767,10.9746,11.0555,1484800.0],["2010-09-23",10.9827,11.011,10.7437,10.8045,1690400.0],["2010-09-24",10.9341,11.092,10.8733,11.0515,901800.0],["2010-09-27",11.0799,11.4241,11.0434,11.2337,983200.0],["2010-09-28",11.2823,11.5577,11.2783,11.4524,1164400.0],["2010-09-29",11.4281,11.4727,11.1649,11.2378,414400.0],["2010-09-30",11.339,11.4443,11.2216,11.3755,642000.0],["2010-10-01",11.4362,11.5618,11.2621,11.3552,645800.0],["2010-10-04",11.2864,11.4241,11.2297,11.3228,450400.0],["2010-10-05",11.4119,11.5982,11.3917,11.5253,564800.0],["2010-10-06",11.5699,11.578,11.4322,11.4889,788000.0],["2010-10-07",11.4767,11.7561,11.4727,11.7399,535000.0],["2010-10-08",11.7723,12.1166,11.6266,11.9667,945600.0],["2010-10-11",11.9586,12.0801,11.8817,12.0477,720000.0],["2010-10-12",12.0477,12.0477,11.6346,11.7683,1015800.0],["2010-10-13",11.8331,11.9627,11.7683,11.7845,593600.0],["2010-10-14",11.8452,11.9181,11.4767,11.4848,733800.0],["2010-10-15",11.5942,11.5982,11.2175,11.3512,1286000.0],["2010-10-18",11.254,11.2904,11.0596,11.1284,543800.0],["2010-10-19",10.9057,11.0029,10.7599,10.9098,1462600.0],["2010-10-20",10.9543,11.011,10.7559,10.8126,1088600.0],["2010-10-21",10.8126,10.9098,10.6263,10.7073,985400.0],["2010-10-22",10.7032,10.8571,10.6668,10.8288,1182200.0],["2010-10-25",10.9827,11.4565,10.9827,11.4281,1515000.0],["2010-10-26",11.3309,11.4767,11.2945,11.3957,787400.0],["2010-10-27",11.335,11.5982,11.1487,11.578,1326400.0],["2010-10-28",11.582,11.7723,11.582,11.6023,1320000.0],["2010-10-29",11.5537,11.8209,11.5456,11.6832,764200.0],["2010-11-01",11.7318,11.8047,11.3228,11.3552,860000.0],["2010-11-02",11.4403,11.4808,11.1163,11.2864,1446000.0],["2010-11-03",11.2945,11.3795,11.0353,11.2216,1145200.0],["2010-11-04",11.4322,11.5699,11.1689,11.2175,1054000.0],["2010-11-05",11.3107,11.5253,11.2297,11.2661,1478000.0],["2010-11-08",11.1892,11.3471,11.1649,11.2945,733800.0],["2010-11-09",11.3431,11.4565,11.1568,11.2337,1102400.0],["2010-11-10",11.2904,11.3309,11.0475,11.1851,1509600.0],["2010-11-11",11.1163,11.1406,10.8976,10.9179,1109600.0],["2010-11-12",10.7397,10.849,10.6465,10.7154,1840800.0],["2010-11-15",10.7802,10.9665,10.7478,10.8166,770600.0],["2010-11-16",10.7478,10.8004,10.6587,10.7883,1226400.0],["2010-11-17",10.8126,11.173,10.8045,11.1203,1178800.0],["2010-11-18",11.258,11.258,11.1001,11.1568,1091000.0],["2010-11-19",11.1284,11.4524,11.0717,11.4281,1673800.0],["2010-11-22",11.4403,11.8533,11.3309,11.7885,2048600.0],["2010-11-23",11.6913,11.9951,11.6023,11.7237,1939000.0],["2010-11-24",11.8209,12.1085,11.8209,11.9708,1361400.0],["2010-11-26",11.9181,12.0882,11.8493,12.0518,451600.0],["2010-11-29",11.9384,12.1206,11.8817,12.0842,1757800.0],["2010-11-30",11.9384,12.3109,11.8452,12.1814,2191200.0],["2010-12-01",12.2623,12.5701,12.2543,12.5053,1515800.0],["2010-12-02",12.0275,12.149,11.4565,11.748,4935600.0],["2010-12-03",11.7278,11.8736,11.5658,11.6913,1206400.0],["2010-12-06",11.6063,11.6508,11.5456,11.6104,1352800.0],["2010-12-07",11.6833,11.6833,11.4848,11.6225,1359800.0],["2010-12-08",11.663,11.8817,11.6468,11.8574,946400.0],["2010-12-09",11.9019,11.9384,11.7399,11.7845,1350000.0],["2010-12-10",11.8047,12.0477,11.7642,11.9627,1070800.0],["2010-12-13",12.0882,12.3636,11.9829,12.2138,1499400.0],["2010-12-14",12.1652,12.2826,11.9829,12.072,1150400.0],["2010-12-15",11.9991,12.1085,11.8493,11.8938,873000.0],["2010-12-16",11.8574,11.9465,11.8047,11.9141,830400.0],["2010-12-17",11.8412,12.0032,11.7885,11.9991,1002200.0],["2010-12-20",11.9748,12.0923,11.7723,11.91,544400.0],["2010-12-21",11.8898,11.9303,11.8047,11.8979,781200.0],["2010-12-22",11.829,11.8817,11.582,11.6994,1169200.0],["2010-12-23",11.6225,11.7602,11.5537,11.6589,790200.0],["2010-12-27",11.6144,11.6144,11.3512,11.4848,524200.0],["2010-12-28",11.5537,11.5739,11.173,11.3066,1045400.0],["2010-12-29",11.3998,11.4929,11.339,11.4727,913600.0],["2010-12-30",11.4848,11.5699,11.4565,11.4929,350800.0],["2010-12-31",11.501,11.7116,11.4767,11.5375,663600.0],["2011-01-03",11.6023,11.6023,11.42,11.4848,583200.0],["2011-01-04",11.5496,11.5901,11.2985,11.3957,654000.0],["2011-01-05",11.3998,11.4808,11.2702,11.3309,1192800.0],["2011-01-06",11.2702,11.5415,11.2094,11.4524,1146400.0],["2011-01-07",11.4443,11.4889,11.2904,11.4241,640600.0],["2011-01-10",11.3714,11.5253,11.2985,11.4281,1078000.0],["2011-01-11",11.5375,11.5415,11.2661,11.3755,682600.0],["2011-01-12",11.4646,11.6104,11.416,11.497,633000.0],["2011-01-13",11.5172,11.6225,11.3836,11.4646,429600.0],["2011-01-14",11.4281,11.497,11.3552,11.4403,335800.0],["2011-01-18",11.4808,11.6063,11.4524,11.578,516600.0],["2011-01-19",11.578,11.578,11.335,11.339,882000.0],["2011-01-20",11.3309,11.4565,11.2216,11.335,742600.0],["2011-01-21",11.4241,11.5861,11.3512,11.3633,623000.0],["2011-01-24",11.3431,11.3957,11.1973,11.3147,465800.0],["2011-01-25",11.258,11.2945,11.1406,11.254,587600.0],["2011-01-26",11.3309,11.6023,11.258,11.5861,757600.0],["2011-01-27",11.6023,11.9829,11.6023,11.9262,1533200.0],["2011-01-28",11.9181,11.9222,11.7723,11.906,1248000.0],["2011-01-31",11.9505,11.9546,11.7966,11.91,843800.0],["2011-02-01",11.9505,12.0153,11.8412,11.9181,796800.0],["2011-02-02",11.9546,12.0072,11.8938,11.9708,1358800.0],["2011-02-03",11.906,12.1004,11.7804,12.0923,1181400.0],["2011-02-04",12.1085,12.5904,12.0639,12.5661,1186400.0],["2011-02-07",12.5539,12.7078,12.4972,12.6835,940000.0],["2011-02-08",12.6147,12.9589,12.5985,12.8172,1558600.0],["2011-02-09",12.3919,12.971,12.2219,12.6349,3639600.0],["2011-02-10",12.6268,12.6268,12.4243,12.4851,1625800.0],["2011-02-11",12.4689,12.4972,12.315,12.4284,1639200.0],["2011-02-14",12.396,12.5458,12.3271,12.4608,750600.0],["2011-02-15",12.4243,12.4527,12.2826,12.3798,1020000.0],["2011-02-16",12.4162,12.4851,12.2947,12.396,1486000.0],["2011-02-17",12.3717,12.3838,12.2461,12.319,1103000.0],["2011-02-18",12.382,12.7879,12.382,12.7149,1078200.0],["2011-02-22",12.6702,12.7067,12.4875,12.5159,1237800.0],["2011-02-23",12.5281,12.5931,12.0856,12.3576,1041800.0],["2011-02-24",12.382,12.6986,12.3089,12.5849,980400.0],["2011-02-25",12.6458,12.8772,12.6215,12.8488,619200.0],["2011-02-28",12.9138,13.1249,12.8894,12.9828,723600.0],["2011-03-01",12.9584,13.0356,12.5971,12.6661,942000.0],["2011-03-02",12.6743,12.6743,12.4632,12.5728,574000.0],["2011-03-03",12.5971,12.6458,12.4469,12.6093,544200.0],["2011-03-04",12.658,12.6661,12.4591,12.5768,658600.0],["2011-03-07",12.658,12.6661,12.4023,12.5038,608400.0],["2011-03-08",12.4875,12.5322,12.2805,12.5159,889800.0],["2011-03-09",12.5809,12.5931,12.4307,12.5484,404400.0],["2011-03-10",12.4672,12.5159,12.2521,12.3738,602800.0],["2011-03-11",12.313,12.723,12.3008,12.6012,830600.0],["2011-03-14",12.4347,12.7758,12.4347,12.727,854200.0],["2011-03-15",12.4185,12.6458,12.3089,12.5687,731000.0],["2011-03-16",12.4997,12.6661,12.455,12.6215,855200.0],["2011-03-17",12.7311,12.7636,12.5119,12.5728,840600.0],["2011-03-18",12.589,12.6783,12.3941,12.4429,690600.0],["2011-03-21",12.5931,12.8854,12.5444,12.7189,887000.0],["2011-03-22",12.7879,13.4659,12.7473,13.0315,2309000.0],["2011-03-23",13.0478,13.0478,12.8691,12.9747,966200.0],["2011-03-24",13.0234,13.0518,12.7433,12.9016,922200.0],["2011-03-25",12.9057,13.0072,12.7879,12.8651,894400.0],["2011-03-28",12.9057,13.0315,12.9016,12.9219,561800.0],["2011-03-29",12.9828,13.0437,12.9219,13.0193,606200.0],["2011-03-30",13.0802,13.3157,13.0559,13.2873,988800.0],["2011-03-31",13.3441,13.3766,13.2304,13.3035,894600.0],["2011-04-01",13.3685,13.6039,13.3157,13.5146,1537400.0],["2011-04-04",13.5146,13.6283,13.4131,13.47,575600.0],["2011-04-05",13.5268,13.5715,13.4456,13.4943,896400.0],["2011-04-06",13.5512,13.5836,13.3482,13.4172,875000.0],["2011-04-07",13.3725,13.4984,13.2954,13.3644,766200.0],["2011-04-08",13.3928,13.47,13.1086,13.1411,392600.0],["2011-04-11",13.1492,13.1736,12.9219,12.999,463800.0],["2011-04-12",13.3766,13.8272,13.2183,13.7866,3823000.0],["2011-04-13",13.9206,14.4118,13.9206,14.2657,2354400.0],["2011-04-14",14.1845,14.3834,14.0261,14.3671,873600.0],["2011-04-15",14.3225,14.5295,14.3022,14.4402,876400.0],["2011-04-18",14.2859,14.5295,14.2372,14.4808,659800.0],["2011-04-19",14.4118,14.6513,14.3225,14.4849,881600.0],["2011-04-20",14.7041,15.3942,14.6676,14.8137,1673200.0],["2011-04-21",14.8665,14.899,14.6391,14.696,678600.0],["2011-04-25",14.7853,14.7894,14.5782,14.7082,470400.0],["2011-04-26",14.7609,14.7609,14.4402,14.5823,577200.0],["2011-04-27",14.6838,14.8746,14.4565,14.8665,928400.0],["2011-04-28",14.8178,15.106,14.7731,15.0613,749200.0],["2011-04-29",15.0451,15.1507,14.9436,15.0898,528000.0],["2011-05-02",15.1304,15.1304,14.8421,14.8949,540000.0],["2011-05-03",14.8868,14.9314,14.631,14.7772,498000.0],["2011-05-04",14.7569,14.9111,14.5011,14.7325,378000.0],["2011-05-05",14.6107,14.7082,14.4605,14.6635,584600.0],["2011-05-06",14.7569,14.7853,14.5539,14.6594,441000.0],["2011-05-09",14.6919,15.0492,14.6838,15.0248,970600.0],["2011-05-10",15.0613,15.4551,14.903,15.3536,1416000.0],["2011-05-11",15.2034,15.3861,14.7853,14.903,1769200.0],["2011-05-12",14.7487,15.1588,14.631,15.0613,1206000.0],["2011-05-13",15.0816,15.1304,14.6716,14.696,521200.0],["2011-05-16",14.6067,14.6067,14.2129,14.3834,814400.0],["2011-05-17",14.3265,14.5214,14.2535,14.4971,591800.0],["2011-05-18",14.5011,14.7406,14.5011,14.7082,409800.0],["2011-05-19",14.7447,14.8299,14.5376,14.7285,557400.0],["2011-05-20",14.6026,14.6594,14.0424,14.424,1201400.0],["2011-05-23",14.2796,14.3813,14.0517,14.125,572000.0],["2011-05-24",14.19,14.4301,14.125,14.3365,902800.0],["2011-05-25",14.2145,14.5155,14.1941,14.3202,918800.0],["2011-05-26",14.308,14.9793,14.304,14.9305,963200.0],["2011-05-27",14.9793,15.1542,14.8817,14.8898,412800.0],["2011-05-31",15.142,15.2153,15.0851,15.1827,877400.0],["2011-06-01",15.1908,15.2763,14.9386,14.9671,895000.0],["2011-06-02",14.9223,14.9956,14.7027,14.9183,1688600.0],["2011-06-03",14.6986,14.9345,14.5847,14.7799,870600.0],["2011-06-06",14.6701,14.8166,14.4423,14.4667,990600.0],["2011-06-07",14.544,14.5847,14.3121,14.4423,1181600.0],["2011-06-08",14.4341,14.4341,13.7344,13.8361,1894600.0],["2011-06-09",13.8768,14.0802,13.8524,14.0029,732400.0],["2011-06-10",13.9826,14.0436,13.5473,13.6856,1219200.0],["2011-06-13",13.6815,13.8443,13.4822,13.649,1384600.0],["2011-06-14",13.8117,13.9785,13.7547,13.9256,556400.0],["2011-06-15",13.7954,13.7995,13.3642,13.4659,1216400.0],["2011-06-16",13.3886,13.4578,13.1933,13.3276,797600.0],["2011-06-17",13.3927,13.4822,13.1852,13.3967,1191400.0],["2011-06-20",13.3479,13.6856,13.3235,13.6164,572800.0],["2011-06-21",13.7344,14.0883,13.7222,13.9134,858200.0],["2011-06-22",13.889,13.9704,13.6815,13.7181,994800.0],["2011-06-23",13.5757,13.7954,13.4334,13.7466,1551400.0],["2011-06-24",13.7181,13.7995,13.3683,13.3886,961400.0],["2011-06-27",13.3317,13.47,13.1608,13.4334,521600.0],["2011-06-28",13.4374,13.8646,13.4334,13.8036,658000.0],["2011-06-29",13.9256,14.0111,13.8605,13.8768,737000.0],["2011-06-30",13.9541,14.3487,13.946,14.308,779800.0],["2011-07-01",14.3569,14.4586,14.2551,14.4341,375600.0],["2011-07-05",14.4748,14.5155,14.247,14.2958,712600.0],["2011-07-06",14.3284,14.3894,14.1982,14.3691,750400.0],["2011-07-07",14.5155,14.7108,14.4952,14.5928,726000.0],["2011-07-08",14.4464,14.6254,14.426,14.5603,618400.0],["2011-07-11",14.3975,14.544,14.1494,14.308,764200.0],["2011-07-12",14.247,14.8084,14.1982,14.7271,1267200.0],["2011-07-13",14.7718,15.2193,14.6009,14.6009,1675200.0],["2011-07-14",14.6416,14.6416,13.71,13.9012,3438800.0],["2011-07-15",13.9785,14.0355,13.7019,13.7263,1397200.0],["2011-07-18",13.592,13.649,13.4252,13.5269,1234600.0],["2011-07-19",13.653,13.7548,13.5757,13.6002,1052000.0],["2011-07-20",13.5961,13.6164,13.291,13.3967,1444600.0],["2011-07-21",13.4862,13.592,13.2177,13.3398,1345200.0],["2011-07-22",13.3154,13.3764,13.0387,13.1445,1677400.0],["2011-07-25",13.0998,13.2299,12.9859,13.1567,865600.0],["2011-07-26",13.1852,13.4049,13.1811,13.3113,1636000.0],["2011-07-27",13.2422,13.352,13.0184,13.0469,942800.0],["2011-07-28",13.0143,13.3683,13.0143,13.2096,1366200.0],["2011-07-29",12.9574,12.9574,12.0502,12.2048,3543400.0],["2011-08-01",12.3024,12.3024,11.7613,11.9159,2030800.0],["2011-08-02",11.8183,11.9525,11.5782,11.5945,1864600.0],["2011-08-03",11.5864,11.7979,11.265,11.7654,2428800.0],["2011-08-04",11.387,11.5335,10.8663,10.9761,4456400.0],["2011-08-05",11.1511,11.1511,10.4513,10.911,2744400.0],["2011-08-08",10.5612,10.7361,10.0242,10.1462,3368800.0],["2011-08-09",10.2886,10.7442,10.0811,10.7402,4219200.0],["2011-08-10",10.5978,10.8256,10.3456,10.4879,2559200.0],["2011-08-11",10.5693,11.1185,10.4879,10.9761,1508600.0],["2011-08-12",11.1673,11.2162,10.9924,11.1511,906200.0],["2011-08-15",11.3789,11.4358,11.2243,11.3667,1159200.0],["2011-08-16",11.2994,11.3279,10.9526,11.0138,982400.0],["2011-08-17",11.075,11.124,10.6916,10.7242,1147200.0],["2011-08-18",10.4183,10.4754,10.0919,10.1654,1190400.0],["2011-08-19",9.9736,10.2837,9.8268,9.888,1348800.0],["2011-08-22",10.1083,10.2102,9.8105,9.8431,1228200.0],["2011-08-23",9.9084,10.3449,9.8757,10.3449,1217200.0],["2011-08-24",10.3693,10.5039,10.3285,10.4346,1118800.0],["2011-08-25",10.5162,10.561,10.1287,10.1531,768400.0],["2011-08-26",10.0756,10.4672,9.9696,10.4224,885600.0],["2011-08-29",10.5651,10.9608,10.5284,10.8344,774400.0],["2011-08-30",10.7609,11.0057,10.712,10.9119,838200.0],["2011-08-31",10.9445,11.0873,10.9363,11.0302,860800.0],["2011-09-01",11.0954,11.2463,10.9812,11.0016,835200.0],["2011-09-02",10.712,10.8344,10.6141,10.6386,766200.0],["2011-09-06",10.3041,10.5529,10.2306,10.4917,714400.0],["2011-09-07",10.6263,10.9526,10.5243,10.9363,460000.0],["2011-09-08",10.8751,11.0179,10.7854,10.8425,577800.0],["2011-09-09",10.7365,10.7936,10.3285,10.4101,688400.0],["2011-09-12",10.2877,10.7446,10.2633,10.7201,893600.0],["2011-09-13",10.7283,11.1974,10.7283,11.1485,1124000.0],["2011-09-14",11.2545,11.5441,11.0506,11.3646,884600.0],["2011-09-15",11.5197,11.5645,11.3973,11.5441,531600.0],["2011-09-16",11.5972,11.8419,11.4748,11.8134,733600.0],["2011-09-19",11.5482,11.7359,11.3565,11.691,974200.0],["2011-09-20",11.691,11.9602,11.5727,11.6665,694800.0],["2011-09-21",11.6583,11.6828,11.0873,11.0873,733200.0],["2011-09-22",10.6304,10.6997,10.3204,10.4509,1168800.0],["2011-09-23",10.4427,10.8262,10.353,10.7609,649800.0],["2011-09-26",10.818,11.0546,10.4835,11.0383,620000.0],["2011-09-27",11.2667,11.5237,11.0873,11.1729,715200.0],["2011-09-28",11.177,11.2056,10.7405,10.7813,669800.0],["2011-09-29",10.9526,11.1117,10.3612,10.6182,678200.0],["2011-09-30",10.3979,10.7405,10.3081,10.5407,924200.0],["2011-10-03",10.4142,10.5162,10.0185,10.0471,764000.0],["2011-10-04",9.9043,9.9859,9.4393,9.9736,1973400.0],["2011-10-05",10.0593,10.402,9.7207,10.3449,1339200.0],["2011-10-06",10.3041,11.1158,10.2102,10.9812,1263200.0],["2011-10-07",11.0302,11.0424,10.7242,10.7528,1068200.0],["2011-10-10",10.9527,11.2341,10.9527,11.1403,254400.0],["2011-10-11",11.1281,11.1281,10.6467,10.7242,792200.0],["2011-10-12",10.8792,11.1974,10.8629,11.0098,697600.0],["2011-10-13",10.9363,10.9527,10.7691,10.8792,900400.0],["2011-10-14",11.0465,11.1403,10.8792,11.1281,612200.0],["2011-10-17",11.0954,11.1362,10.6997,10.7201,523200.0],["2011-10-18",10.7568,10.8547,10.4387,10.7609,744600.0],["2011-10-19",10.712,10.7813,10.402,10.4387,646400.0],["2011-10-20",10.4142,10.4346,10.0919,10.3897,1187800.0],["2011-10-21",10.5488,10.5774,10.3856,10.508,563000.0],["2011-10-24",10.5733,10.7609,10.508,10.5814,924200.0],["2011-10-25",10.4795,10.4835,10.2266,10.2469,1031000.0],["2011-10-26",10.4305,10.4305,10.0593,10.2918,902200.0],["2011-10-27",10.5814,10.7936,10.5814,10.7446,722600.0],["2011-10-28",10.6834,10.8588,10.6426,10.7609,923600.0],["2011-10-31",10.7038,10.7528,10.4958,10.5162,683000.0],["2011-11-01",10.1817,10.3408,10.0348,10.1001,884800.0],["2011-11-02",10.2633,10.4754,10.1613,10.3489,1131800.0],["2011-11-03",10.4999,11.0506,10.251,10.92,2011200.0],["2011-11-04",10.8262,10.9975,10.7365,10.8384,930200.0],["2011-11-07",10.8792,11.0098,10.8221,10.9241,782600.0],["2011-11-08",10.9649,11.022,10.7772,11.0016,549600.0],["2011-11-09",10.6997,10.8507,10.5733,10.6141,877600.0],["2011-11-10",10.7324,10.867,10.4631,10.8344,979400.0],["2011-11-11",10.9323,11.1607,10.8792,10.9975,517200.0],["2011-11-14",10.8629,10.973,10.7854,10.8588,398400.0],["2011-11-15",10.7772,10.9078,10.7405,10.8099,594400.0],["2011-11-16",10.6508,10.6957,10.3367,10.3938,733200.0],["2011-11-17",10.3816,10.4142,9.9777,10.043,906000.0],["2011-11-18",10.1164,10.1531,9.8472,9.8717,573800.0],["2011-11-21",9.7289,9.7656,9.4597,9.529,842000.0],["2011-11-22",9.5412,9.5412,9.427,9.4801,609800.0],["2011-11-23",9.3822,9.4393,9.2598,9.321,785400.0],["2011-11-25",9.2516,9.2965,9.166,9.17,359800.0],["2011-11-28",9.4964,9.582,9.423,9.5045,1114800.0],["2011-11-29",9.4882,9.5209,9.427,9.4841,904600.0],["2011-11-30",9.8594,9.9328,9.5698,9.7411,866800.0],["2011-12-01",7.2406,7.2406,6.6613,6.6736,11546400.0],["2011-12-02",6.7429,7.0285,6.6573,6.9306,7015000.0],["2011-12-05",7.057,7.5343,6.9836,7.4609,3603400.0],["2011-12-06",7.5098,7.6689,7.4649,7.6077,3415600.0],["2011-12-07",7.5547,7.6648,7.4527,7.6199,1911800.0],["2011-12-08",7.5995,7.6199,7.3997,7.4241,1545200.0],["2011-12-09",7.4527,7.828,7.4527,7.7913,1415400.0],["2011-12-12",7.6526,7.9422,7.5955,7.9218,1598000.0],["2011-12-13",7.9771,8.0917,7.5963,7.7355,2831400.0],["2011-12-14",7.6782,7.9239,7.6372,7.7355,1670200.0],["2011-12-15",7.801,7.8911,7.5922,7.6126,1470600.0],["2011-12-16",7.6659,7.7969,7.6454,7.7191,1219400.0],["2011-12-19",7.7273,7.7887,7.5799,7.629,982600.0],["2011-12-20",7.7437,7.7969,7.6044,7.6741,1139200.0],["2011-12-21",7.6659,7.7641,7.6659,7.7109,1087000.0],["2011-12-22",7.7641,7.7969,7.6659,7.7314,1203200.0],["2011-12-23",7.7396,7.846,7.7273,7.7969,1718200.0],["2011-12-27",7.801,7.8501,7.7478,7.801,580200.0],["2011-12-28",7.801,7.801,7.6249,7.6741,499000.0],["2011-12-29",7.6904,7.7109,7.6003,7.6331,756600.0],["2011-12-30",7.6413,7.7437,7.5717,7.6945,578400.0],["2012-01-03",7.8665,8.0426,7.8215,8.0385,1245200.0],["2012-01-04",8.0385,8.1532,7.9689,8.0877,837600.0],["2012-01-05",8.0262,8.0877,7.9525,8.0058,922000.0],["2012-01-06",7.9689,8.0017,7.7887,7.8174,1131200.0],["2012-01-09",7.8338,7.9771,7.8215,7.9607,1207200.0],["2012-01-10",8.0262,8.4972,8.0139,8.448,1901400.0],["2012-01-11",8.4398,8.6691,8.2883,8.5545,1617800.0],["2012-01-12",8.6159,8.6569,8.489,8.6487,1701600.0],["2012-01-13",8.5709,8.7019,8.4726,8.6691,2439600.0],["2012-01-17",8.7388,8.8002,8.6855,8.7388,1532400.0],["2012-01-18",8.6732,8.9476,8.6732,8.9312,1216200.0],["2012-01-19",9.009,9.1564,8.8248,9.1155,697200.0],["2012-01-20",9.05,9.1565,9.009,9.0868,801400.0],["2012-01-23",9.1401,9.2629,8.9681,9.1401,1655800.0],["2012-01-24",9.0295,9.2547,9.0213,9.0582,968400.0],["2012-01-25",9.05,9.2138,9.0131,9.1605,952000.0],["2012-01-26",9.1974,9.2056,8.8043,8.9148,838200.0],["2012-01-27",8.8821,8.9967,8.878,8.9763,787200.0],["2012-01-30",8.8698,8.9599,8.7838,8.9435,833800.0],["2012-01-31",9.0172,9.0295,8.7961,8.9026,1014000.0],["2012-02-01",8.9804,9.1892,8.9804,9.0868,1376800.0],["2012-02-02",9.0705,9.1155,8.9599,9.0008,776600.0],["2012-02-03",9.05,9.0541,8.8411,8.8493,3181200.0],["2012-02-06",8.8002,8.8985,8.6814,8.8207,2706400.0],["2012-02-07",8.8043,8.8698,8.6528,8.6691,1645000.0],["2012-02-08",8.7265,9.1442,8.6691,9.1155,2784200.0],["2012-02-09",9.5004,10.0819,9.4185,9.8362,5559400.0],["2012-02-10",9.7134,9.9795,9.6151,9.9263,2136800.0],["2012-02-13",10.0287,10.0737,9.8772,10.0737,1514000.0],["2012-02-14",9.9918,10.1024,9.9304,9.9345,1416400.0],["2012-02-15",10.0287,10.4054,9.9755,10.2252,2276800.0],["2012-02-16",10.2212,10.6225,10.1761,10.4259,2867000.0],["2012-02-17",10.471,10.5488,10.3317,10.4013,959400.0],["2012-02-21",10.3787,10.4732,10.2186,10.2637,1786400.0],["2012-02-22",10.2227,10.387,10.1775,10.2884,718600.0],["2012-02-23",10.2843,10.4116,10.2473,10.2596,1313000.0],["2012-02-24",10.2884,10.3254,10.2432,10.2843,1222000.0],["2012-02-27",10.235,10.3829,10.1118,10.3377,2223000.0],["2012-02-28",10.3746,10.3746,10.1611,10.2432,1596600.0],["2012-02-29",10.313,10.3377,10.2145,10.2596,1239200.0],["2012-03-01",10.3295,10.4034,10.2514,10.2637,1590800.0],["2012-03-02",10.2514,10.6745,10.2391,10.5923,1934200.0],["2012-03-05",10.5471,10.6498,10.2679,10.3377,1611000.0],["2012-03-06",10.1898,10.2104,9.9311,10.0707,2365000.0],["2012-03-07",10.1159,10.5882,10.0543,10.5266,2471400.0],["2012-03-08",10.617,10.9784,10.5882,10.7525,2333400.0],["2012-03-09",10.7443,11.1345,10.6786,11.0359,1411000.0],["2012-03-12",11.0195,11.4466,10.9825,11.2125,2202400.0],["2012-03-13",11.2536,11.4425,11.1304,11.2289,1601200.0],["2012-03-14",11.2577,11.3521,11.0893,11.1837,1188200.0],["2012-03-15",11.192,11.2987,11.1016,11.2166,1018600.0],["2012-03-16",11.27,11.5,11.2002,11.3029,891400.0],["2012-03-19",11.2987,11.3973,11.2084,11.2289,472200.0],["2012-03-20",11.1468,11.2412,11.0318,11.1262,1167200.0],["2012-03-21",11.1961,11.3562,11.1591,11.2987,447200.0],["2012-03-22",11.1837,11.2536,11.0729,11.1304,831000.0],["2012-03-23",11.155,11.2248,10.925,11.1755,684400.0],["2012-03-26",11.2495,11.3398,11.1304,11.2577,705800.0],["2012-03-27",11.2864,11.3562,11.1262,11.1427,662800.0],["2012-03-28",11.1427,11.2002,10.925,11.1221,1891200.0],["2012-03-29",11.0277,11.1427,10.8264,11.1098,1762600.0],["2012-03-30",11.1879,11.3521,11.1427,11.3152,1008400.0],["2012-04-02",11.3521,11.5082,11.2782,11.4466,1203400.0],["2012-04-03",11.4589,11.6602,11.3686,11.5862,1322400.0],["2012-04-04",11.4712,11.5164,11.2618,11.3973,1164400.0],["2012-04-05",11.3932,11.4671,11.3439,11.4014,749600.0],["2012-04-09",11.2454,11.2782,11.0277,11.192,1886000.0],["2012-04-10",11.1386,11.2248,10.888,10.9086,1744600.0],["2012-04-11",10.9948,11.0934,10.9209,10.962,1160800.0],["2012-04-12",10.9784,11.2454,10.9784,11.2248,598600.0],["2012-04-13",11.1139,11.2946,11.0195,11.0564,1086600.0],["2012-04-16",11.0523,11.1386,10.8798,10.9168,861000.0],["2012-04-17",11.0154,11.1304,10.9702,11.0236,838400.0],["2012-04-18",10.9948,11.0811,10.9496,11.0811,675400.0],["2012-04-19",11.0646,11.27,11.0071,11.0605,1185400.0],["2012-04-20",11.0811,11.537,11.0605,11.4014,1497600.0],["2012-04-23",11.2166,11.3891,11.2043,11.3727,2256800.0],["2012-04-24",11.3891,11.4179,11.003,11.0729,1627400.0],["2012-04-25",11.1837,11.3234,11.0071,11.2987,1454000.0],["2012-04-26",11.2987,11.5,11.2659,11.4712,1251800.0],["2012-04-27",11.4877,11.7423,11.4589,11.6068,3048200.0],["2012-04-30",11.5986,11.8327,11.5904,11.8204,2281800.0],["2012-05-01",11.7711,11.8327,11.4055,11.4343,2085800.0],["2012-05-02",11.4096,11.9066,11.3111,11.8327,2361400.0],["2012-05-03",12.0545,12.112,10.58,11.0277,6622400.0],["2012-05-04",11.3727,11.385,10.7443,10.8675,2089800.0],["2012-05-07",10.8018,10.8593,10.6211,10.6457,2134600.0],["2012-05-08",10.6046,10.617,10.2227,10.4937,2482800.0],["2012-05-09",10.3418,10.7361,10.2966,10.6087,1955400.0],["2012-05-10",10.6868,10.7279,10.3829,10.5184,1918600.0],["2012-05-11",10.4609,10.7196,10.4486,10.5061,1118400.0],["2012-05-14",10.3171,10.4486,10.1652,10.2884,1769600.0],["2012-05-15",10.2699,10.3811,10.0144,10.0968,2127200.0],["2012-05-16",10.1339,10.7724,10.0598,10.6859,5194800.0],["2012-05-17",10.6447,10.7395,10.2699,10.3728,2502200.0],["2012-05-18",10.4387,10.4799,10.171,10.2163,1934800.0],["2012-05-21",10.2493,10.4758,10.1051,10.4593,1247600.0],["2012-05-22",10.4676,10.5211,10.1669,10.2657,2504000.0],["2012-05-23",10.1916,10.4058,10.0433,10.3893,1074000.0],["2012-05-24",10.4346,10.4635,10.1627,10.3069,1108800.0],["2012-05-25",10.3028,10.3728,10.1957,10.3152,1084200.0],["2012-05-29",10.2904,10.4017,10.1545,10.344,1145400.0],["2012-05-30",10.2328,10.241,9.9815,10.0021,1576600.0],["2012-05-31",10.035,10.0556,9.5654,9.7096,2542800.0],["2012-06-01",9.5448,9.5489,9.137,9.4336,2839800.0],["2012-06-04",9.4789,9.6066,9.4048,9.5572,1711800.0],["2012-06-05",9.5531,10.0268,9.5448,10.0103,2260200.0],["2012-06-06",10.0515,10.2575,10.0186,10.1298,1585600.0],["2012-06-07",10.2328,10.4964,10.2122,10.2987,1746800.0],["2012-06-08",10.2575,10.4676,10.0762,10.3728,1586200.0],["2012-06-11",10.5335,10.6694,10.2245,10.2493,1492800.0],["2012-06-12",10.4841,11.1967,10.4552,11.1844,3154400.0],["2012-06-13",11.1432,11.3162,10.9784,11.1514,2121800.0],["2012-06-14",11.1597,11.275,11.032,11.2132,1378000.0],["2012-06-15",11.2462,11.3904,11.1308,11.3656,1019200.0],["2012-06-18",11.2832,11.3327,11.069,11.172,1871400.0],["2012-06-19",11.2173,11.3739,11.2173,11.3739,1873400.0],["2012-06-20",11.3533,11.5428,11.1885,11.3986,872000.0],["2012-06-21",11.4439,11.5387,11.0732,11.0937,808200.0],["2012-06-22",11.172,11.2256,11.0196,11.172,865200.0],["2012-06-25",11.0443,11.0773,10.8919,10.999,863200.0],["2012-06-26",10.999,11.0567,10.7642,10.9454,748000.0],["2012-06-27",10.9207,11.2215,10.8919,11.2009,1302800.0],["2012-06-28",11.0896,11.1803,10.723,10.9702,868000.0],["2012-06-29",11.3121,11.4315,11.0608,11.3368,1187000.0],["2012-07-02",11.3368,11.3821,11.0114,11.1432,953200.0],["2012-07-03",11.2544,11.4769,11.1638,11.2915,547400.0],["2012-07-05",11.3739,11.6252,11.2256,11.5469,1016000.0],["2012-07-06",11.4027,11.481,11.2791,11.4109,462200.0],["2012-07-09",11.3945,11.5428,11.2709,11.4563,874200.0],["2012-07-10",11.5057,11.724,11.4975,11.5675,686000.0],["2012-07-11",11.5922,11.8806,11.5016,11.8559,1478000.0],["2012-07-12",11.7158,11.7281,11.448,11.5057,1231800.0],["2012-07-13",11.5716,11.757,11.5345,11.724,667600.0],["2012-07-16",11.6911,11.6911,11.4109,11.5016,935200.0],["2012-07-17",11.5345,11.5345,11.3368,11.5057,786600.0],["2012-07-18",11.4727,11.7611,11.4727,11.6334,762800.0],["2012-07-19",11.6993,11.8559,11.6458,11.7817,774000.0],["2012-07-20",11.6787,11.724,11.4192,11.481,554800.0],["2012-07-23",11.3656,11.3656,10.9331,11.2668,893200.0],["2012-07-24",11.2874,11.4151,11.1638,11.2462,380000.0],["2012-07-25",11.2874,11.4521,11.0237,11.0773,827000.0],["2012-07-26",11.3121,11.5098,11.1967,11.3162,976400.0],["2012-07-27",11.4563,11.7158,11.4563,11.6828,959000.0],["2012-07-30",11.6952,11.7323,11.5098,11.7199,362400.0],["2012-07-31",11.6499,11.7446,11.5716,11.5922,725800.0],["2012-08-01",11.6705,11.7941,11.4727,11.6746,2145000.0],["2012-08-02",11.1638,11.8147,11.0773,11.5675,2816800.0],["2012-08-03",11.6705,12.3873,11.6664,12.1936,2706000.0],["2012-08-06",12.239,12.5603,12.2142,12.276,900600.0],["2012-08-07",12.3873,12.5932,12.3378,12.4532,1386600.0],["2012-08-08",12.4532,12.5644,12.3584,12.5191,1184400.0],["2012-08-09",12.515,12.7827,12.515,12.7127,971000.0],["2012-08-10",12.6921,12.7786,12.6756,12.7415,461800.0],["2012-08-13",12.6921,12.7127,12.4532,12.6962,478600.0],["2012-08-14",12.7726,13.041,12.7396,13.0204,1229800.0],["2012-08-15",12.9502,13.1112,12.9378,13.0741,720400.0],["2012-08-16",13.1071,13.3012,13.0286,13.2558,663400.0],["2012-08-17",13.3053,13.3342,13.2475,13.3053,470200.0],["2012-08-20",13.3136,13.3962,13.1071,13.1525,1035400.0],["2012-08-21",13.2021,13.2558,13.0534,13.1484,807800.0],["2012-08-22",13.0865,13.2103,13.0121,13.2103,541200.0],["2012-08-23",13.136,13.1732,12.9956,13.0493,959400.0],["2012-08-24",13.0493,13.3177,13.0452,13.1897,519400.0],["2012-08-27",13.231,13.231,13.0534,13.1236,400800.0],["2012-08-28",13.1525,13.3095,13.0823,13.1484,659600.0],["2012-08-29",13.136,13.1608,12.4505,12.6776,2175600.0],["2012-08-30",12.3349,12.6033,12.083,12.4092,1416400.0],["2012-08-31",12.5042,12.5868,12.4546,12.5455,739600.0],["2012-09-04",12.5372,12.7974,12.401,12.7396,795800.0],["2012-09-05",12.6983,12.7726,12.467,12.7437,616800.0],["2012-09-06",12.8469,13.0782,12.7561,13.0617,881800.0],["2012-09-07",13.1071,13.1691,12.9915,13.0328,584000.0],["2012-09-10",12.9791,13.1691,12.975,13.0039,332600.0],["2012-09-11",13.0286,13.0493,12.8139,12.8387,391600.0],["2012-09-12",12.8511,13.0286,12.6487,12.7272,1020200.0],["2012-09-13",12.7561,12.9874,12.6157,12.9543,830000.0],["2012-09-14",13.0534,13.2847,12.9584,13.103,480000.0],["2012-09-17",13.0576,13.0947,12.9378,13.0493,494800.0],["2012-09-18",13.0452,13.0782,12.9295,13.0121,520400.0],["2012-09-19",13.0121,13.0576,12.8511,12.913,412600.0],["2012-09-20",12.8222,12.8841,12.6487,12.818,405600.0],["2012-09-21",12.8717,12.975,12.7726,12.8139,576800.0],["2012-09-24",12.6735,12.9626,12.624,12.8428,369200.0],["2012-09-25",12.8965,12.9048,12.6735,12.7685,605800.0],["2012-09-26",12.7272,12.7933,12.5992,12.7065,314400.0],["2012-09-27",12.7767,13.3012,12.7107,13.1525,548400.0],["2012-09-28",13.041,13.2186,12.9213,13.0823,398200.0],["2012-10-01",13.1691,13.4003,13.0493,13.1071,703400.0],["2012-10-02",13.1814,13.2888,13.0617,13.1938,421800.0],["2012-10-03",13.2516,13.5861,13.2227,13.5614,678000.0],["2012-10-04",13.6109,13.7018,13.454,13.549,945000.0],["2012-10-05",13.6563,13.8091,13.5407,13.5944,860800.0],["2012-10-08",13.5944,13.6563,13.4788,13.4829,174000.0],["2012-10-09",13.5407,13.6316,13.3879,13.421,785600.0],["2012-10-10",13.4086,13.582,13.2269,13.2682,410400.0],["2012-10-11",13.3714,13.4251,13.2558,13.3508,378200.0],["2012-10-12",13.3301,13.3384,13.1278,13.2475,380000.0],["2012-10-15",13.2847,13.7513,13.2847,13.6522,524800.0],["2012-10-16",13.6976,14.0982,13.6522,14.0156,1275600.0],["2012-10-17",14.0899,14.3129,14.0652,14.284,858000.0],["2012-10-18",14.2593,14.3088,14.1023,14.2675,508800.0],["2012-10-19",14.2097,14.3336,14.123,14.1808,491000.0],["2012-10-22",14.0899,14.2427,14.0817,14.2303,543800.0],["2012-10-23",14.0817,14.1106,13.9,13.9826,891200.0],["2012-10-24",14.0445,14.0858,13.8339,13.8959,496800.0],["2012-10-25",13.9867,14.1519,13.8587,13.9784,325000.0],["2012-10-26",13.9743,14.123,13.7554,13.8422,414600.0],["2012-10-31",14.1188,14.1643,13.9619,14.0899,642800.0],["2012-11-01",14.1065,14.3997,14.0693,14.3418,691000.0],["2012-11-02",14.4575,14.4864,14.251,14.3501,507600.0],["2012-11-05",14.3212,14.4368,14.2634,14.3831,399200.0],["2012-11-06",14.379,14.4988,14.2303,14.4988,602600.0],["2012-11-07",14.379,14.4203,14.189,14.2221,767000.0],["2012-11-08",14.2303,14.2303,13.9206,13.9248,533000.0],["2012-11-09",13.8793,13.9991,13.6274,13.6522,1181000.0],["2012-11-12",13.71,13.8504,13.677,13.8339,371000.0],["2012-11-13",13.7554,13.8669,13.7513,13.8256,660600.0],["2012-11-14",13.9413,13.9413,13.2186,13.264,636600.0],["2012-11-15",13.2021,13.4086,13.0493,13.2723,543800.0],["2012-11-16",13.2682,13.487,13.0906,13.4664,617200.0],["2012-11-19",13.6522,13.7472,13.5407,13.5861,949400.0],["2012-11-20",13.6605,13.9537,13.6233,13.9413,584800.0],["2012-11-21",13.9289,14.1519,13.8091,14.1436,504000.0],["2012-11-23",14.028,14.0652,13.6357,13.7678,665800.0],["2012-11-26",13.6729,13.8752,13.5861,13.8628,417200.0],["2012-11-27",13.8917,13.9578,13.677,13.7678,734800.0],["2012-11-28",13.8133,13.9578,13.677,13.7761,1560400.0],["2012-11-29",14.3707,14.474,14.0197,14.0941,2824000.0],["2012-11-30",14.0899,14.5401,14.0899,14.412,1531000.0],["2012-12-03",14.5772,15.1058,14.5607,14.9076,1698600.0],["2012-12-04",14.9447,15.0769,14.8704,14.8828,1109200.0],["2012-12-05",14.9158,14.9406,14.5979,14.6681,767400.0],["2012-12-06",14.6887,14.8787,14.6433,14.792,449800.0],["2012-12-07",14.825,14.8374,14.4368,14.6268,772200.0],["2012-12-10",14.6763,14.7878,14.5359,14.6103,505200.0],["2012-12-11",14.6972,14.9249,14.6972,14.8628,535200.0],["2012-12-12",14.9415,15.0243,14.7966,14.9083,936000.0],["2012-12-13",14.9083,14.9953,14.7303,14.7759,536800.0],["2012-12-14",14.7262,14.8421,14.7262,14.7676,469000.0],["2012-12-17",14.7966,14.8959,14.6641,14.8587,579000.0],["2012-12-18",14.8835,14.9663,14.7345,14.8214,1075000.0],["2012-12-19",14.8214,14.8835,14.7138,14.7303,695800.0],["2012-12-20",14.7345,14.8462,14.6268,14.838,727400.0],["2012-12-21",14.722,14.9208,14.6061,14.9083,631800.0],["2012-12-24",14.8504,15.1567,14.8462,14.9994,393600.0],["2012-12-26",14.9746,15.0036,14.5316,14.6641,443800.0],["2012-12-27",14.6682,14.9042,14.6103,14.8876,955000.0],["2012-12-28",14.7883,14.9704,14.7841,14.8297,361200.0],["2012-12-31",14.7924,15.2395,14.7469,15.1443,494200.0],["2013-01-02",15.3555,15.459,14.9001,15.0946,1087800.0],["2013-01-03",15.0864,15.6246,15.045,15.2768,906600.0],["2013-01-04",15.3431,15.5708,15.2437,15.3927,620600.0],["2013-01-07",15.3596,15.4134,15.1153,15.3762,699600.0],["2013-01-08",15.3927,15.6825,15.3555,15.6204,896000.0],["2013-01-09",15.6453,15.6825,15.4797,15.579,795400.0],["2013-01-10",15.6453,15.7281,15.488,15.6329,1013000.0],["2013-01-11",15.6577,15.6743,15.3223,15.5997,799200.0],["2013-01-14",15.5873,15.6825,15.5376,15.6246,554800.0],["2013-01-15",15.5542,15.6204,15.3306,15.608,453400.0],["2013-01-16",15.459,15.5004,15.3223,15.4755,436800.0],["2013-01-17",15.5252,15.6867,15.3389,15.6163,348400.0],["2013-01-18",15.5914,15.637,15.3513,15.3762,401600.0],["2013-01-22",15.4341,15.5708,15.2975,15.5252,729000.0],["2013-01-23",15.5501,15.6908,15.4673,15.579,528000.0],["2013-01-24",15.5252,15.6867,15.5252,15.6246,562400.0],["2013-01-25",15.666,15.6908,15.5459,15.6577,421400.0],["2013-01-28",15.6287,15.7322,15.5583,15.6825,620600.0],["2013-01-29",15.757,15.8109,15.5832,15.6867,471200.0],["2013-01-30",15.6867,15.815,15.6287,15.6618,577400.0],["2013-01-31",15.4465,15.4879,14.9208,15.2395,1483400.0],["2013-02-01",15.2768,15.3223,15.1443,15.1981,1019800.0],["2013-02-04",15.1153,15.2561,15.0243,15.136,847200.0],["2013-02-05",15.1774,15.2892,15.0946,15.2188,965600.0],["2013-02-06",15.1981,15.2354,15.0367,15.194,1150000.0],["2013-02-07",15.0574,15.1195,14.2956,14.5192,3472000.0],["2013-02-08",14.5233,14.5813,14.4612,14.5026,1158600.0],["2013-02-11",14.5316,14.5854,14.4322,14.5026,780800.0],["2013-02-12",14.5482,14.9125,14.4985,14.8835,1426000.0],["2013-02-13",14.8876,15.2188,14.7552,15.1402,1283800.0],["2013-02-14",15.1071,15.2478,14.9911,15.1153,773200.0],["2013-02-15",15.0905,15.2975,15.0284,15.2106,1182600.0],["2013-02-19",15.2687,15.472,15.1027,15.3517,1114800.0],["2013-02-20",15.3434,15.3807,14.9616,15.0155,1168200.0],["2013-02-21",14.9242,14.9865,14.6461,14.7333,1328200.0],["2013-02-22",14.7084,15.0819,14.6295,15.0695,944800.0],["2013-02-25",15.0612,15.2853,14.9948,15.0653,1087200.0],["2013-02-26",15.111,15.1234,14.642,14.8661,943800.0],["2013-02-27",14.8702,15.1691,14.8702,15.0778,625200.0],["2013-02-28",15.0861,15.3351,15.0446,15.2479,707400.0],["2013-03-01",15.2562,15.4305,15.2023,15.4056,737000.0],["2013-03-04",15.4139,15.7293,15.3434,15.7044,1055200.0],["2013-03-05",15.8165,15.8871,15.6007,15.7044,2435800.0],["2013-03-06",15.7625,15.8414,15.4969,15.609,763200.0],["2013-03-07",15.6214,15.7252,15.5094,15.609,762400.0],["2013-03-08",15.6961,15.8829,15.5965,15.8372,808600.0],["2013-03-11",15.8456,16.0863,15.7874,16.0697,1160800.0],["2013-03-12",16.024,16.1859,15.9825,16.0655,1317000.0],["2013-03-13",16.0614,16.1402,15.9742,16.0406,1320600.0],["2013-03-14",15.8372,16.1029,15.8206,16.0904,1131000.0],["2013-03-15",16.0489,16.1776,15.8995,16.1444,1198800.0],["2013-03-18",15.9576,16.1195,15.8954,15.9991,851000.0],["2013-03-19",15.9908,16.1693,15.8912,16.0365,1408000.0],["2013-03-20",16.0821,16.1776,15.9742,16.1112,672400.0],["2013-03-21",16.078,16.1527,16.0074,16.0738,1059000.0],["2013-03-22",16.0904,16.2149,16.078,16.1734,1109200.0],["2013-03-25",16.2315,16.2647,16.1278,16.2191,949600.0],["2013-03-26",16.2772,16.3643,16.2315,16.3436,959400.0],["2013-03-27",16.2564,16.3353,16.1153,16.3145,972600.0],["2013-03-28",16.2979,16.5884,16.2066,16.5635,1201200.0],["2013-04-01",16.5635,16.8084,16.3809,16.4681,1417600.0],["2013-04-02",16.4722,16.7627,16.4681,16.7046,1073000.0],["2013-04-03",16.6922,16.7794,16.4266,16.5386,1679600.0],["2013-04-04",16.5926,16.5926,16.3187,16.4141,1229200.0],["2013-04-05",16.1859,16.4141,15.9535,16.4141,938000.0],["2013-04-08",16.3975,16.5054,16.2481,16.5054,576600.0],["2013-04-09",16.5428,16.5428,16.2523,16.3353,957800.0],["2013-04-10",16.3768,16.5511,16.3021,16.5511,1115200.0],["2013-04-11",16.5635,16.7295,16.4307,16.5013,753600.0],["2013-04-12",16.4473,16.5511,16.327,16.5428,512400.0],["2013-04-15",16.41,16.4556,15.9659,15.9908,744200.0],["2013-04-16",15.9535,16.2108,15.8165,16.2066,777000.0],["2013-04-17",16.1112,16.273,16.0116,16.2108,1453800.0],["2013-04-18",16.2481,16.273,15.9867,16.0199,848800.0],["2013-04-19",16.0489,16.5677,15.9784,16.3975,745600.0],["2013-04-22",16.3975,16.3975,16.024,16.0987,869600.0],["2013-04-23",16.1776,16.5096,16.0033,16.4183,830400.0],["2013-04-24",16.3892,16.4473,16.3228,16.4224,551800.0],["2013-04-25",16.5262,16.8001,16.4017,16.6299,861600.0],["2013-04-26",16.6507,16.7129,16.5511,16.659,725800.0],["2013-04-29",16.7296,16.8167,16.6673,16.7503,962800.0],["2013-04-30",16.7337,16.7586,16.5843,16.6963,1741800.0],["2013-05-01",16.7752,16.8914,16.6175,16.879,1558200.0],["2013-05-02",17.2317,17.5181,17.0491,17.0491,1142200.0],["2013-05-03",17.4102,17.4849,17.1819,17.2359,1044400.0],["2013-05-06",17.2774,17.377,17.045,17.1653,583000.0],["2013-05-07",17.2525,17.4392,17.1985,17.3936,968400.0],["2013-05-08",17.3645,17.5803,17.3645,17.5596,745400.0],["2013-05-09",17.6053,17.8377,17.5804,17.7132,871600.0],["2013-05-10",17.7214,17.738,17.3936,17.5056,636000.0],["2013-05-13",17.5098,17.5471,17.3396,17.4558,731600.0],["2013-05-14",17.3519,17.5681,17.3519,17.5182,557200.0],["2013-05-15",17.4683,17.539,17.302,17.3685,844600.0],["2013-05-16",17.3685,17.4226,17.2396,17.3019,632800.0],["2013-05-17",17.1647,17.4184,17.1148,17.3269,520200.0],["2013-05-20",17.3061,17.3061,17.1564,17.1813,306800.0],["2013-05-21",17.198,17.4558,17.1813,17.2271,560400.0],["2013-05-22",17.2188,17.46,17.094,17.1481,500000.0],["2013-05-23",17.1148,17.1273,16.6864,17.0524,515800.0],["2013-05-24",16.9401,16.9526,16.8611,16.9401,256800.0],["2013-05-28",17.1813,17.4226,17.1065,17.2645,486600.0],["2013-05-29",17.2105,17.3643,17.1647,17.2936,331200.0],["2013-05-30",17.3103,17.3727,17.1647,17.3477,351000.0],["2013-05-31",17.2853,17.2895,17.1023,17.198,479200.0],["2013-06-03",17.2229,17.2312,16.9235,17.0649,645800.0],["2013-06-04",17.1897,17.1897,16.6656,16.7072,586000.0],["2013-06-05",16.7821,16.832,16.4161,16.6032,448400.0],["2013-06-06",16.545,16.9651,16.5117,16.9526,498800.0],["2013-06-07",17.069,17.0857,16.8777,17.0649,1035000.0],["2013-06-10",17.0274,17.1148,16.9651,17.0441,350000.0],["2013-06-11",16.911,17.015,16.6739,16.832,368400.0],["2013-06-12",16.9235,16.9359,16.3121,16.3745,509400.0],["2013-06-13",16.3703,16.8195,16.1873,16.7945,474800.0],["2013-06-14",16.7529,16.9651,16.6989,16.7821,375600.0],["2013-06-17",16.8569,16.9193,16.7238,16.8112,212000.0],["2013-06-18",16.7862,17.2354,16.7737,17.1065,392200.0],["2013-06-19",17.1189,17.4142,17.1189,17.1273,371000.0],["2013-06-20",16.9068,16.9734,16.7155,16.8611,560400.0],["2013-06-21",16.832,16.8652,16.5616,16.5783,631200.0],["2013-06-24",16.3703,16.3911,15.9378,16.2164,550400.0],["2013-06-25",16.2663,16.4826,16.0043,16.4576,604600.0],["2013-06-26",16.6157,16.7405,16.4576,16.4784,598400.0],["2013-06-27",16.5034,16.649,16.3454,16.3994,1235000.0],["2013-06-28",16.3703,17.0025,16.3246,16.8486,1132400.0],["2013-07-01",16.9401,17.015,16.6822,16.6906,188400.0],["2013-07-02",16.7321,16.7862,16.5658,16.6989,360800.0],["2013-07-03",16.6989,16.8195,16.6115,16.6906,395000.0],["2013-07-05",16.7529,16.9027,16.7238,16.8029,239400.0],["2013-07-08",16.8528,16.9318,16.807,16.8985,314200.0],["2013-07-09",16.9859,17.0441,16.832,16.9942,205200.0],["2013-07-10",17.0191,17.3103,17.0108,17.277,538600.0],["2013-07-11",17.5057,17.643,17.4558,17.4974,681600.0],["2013-07-12",17.5058,17.9009,17.4558,17.7511,399400.0],["2013-07-15",17.801,18.0173,17.7553,17.8052,397200.0],["2013-07-16",17.7886,17.7927,17.5473,17.6596,301200.0],["2013-07-17",17.7387,17.9258,17.7054,17.8302,351200.0],["2013-07-18",17.93,18.0631,17.8052,17.984,417200.0],["2013-07-19",17.9799,18.0215,17.7095,17.9133,387600.0],["2013-07-22",17.9466,17.9632,17.7719,17.9133,222400.0],["2013-07-23",18.0215,18.35,17.9674,18.217,296600.0],["2013-07-24",18.3417,18.4665,18.2003,18.2627,322000.0],["2013-07-25",18.2793,18.5746,18.2752,18.558,309800.0],["2013-07-26",18.479,18.7493,18.4748,18.6745,374400.0],["2013-07-29",18.6786,18.7743,18.5206,18.6329,316800.0],["2013-07-30",18.7119,18.7701,18.5538,18.5871,436800.0],["2013-07-31",18.6994,18.6994,18.4915,18.5705,520800.0],["2013-08-01",19.1611,19.7101,19.0821,19.2775,796200.0],["2013-08-02",19.2443,19.4938,18.8866,19.2484,749600.0],["2013-08-05",19.2276,19.6186,18.9822,19.473,359600.0],["2013-08-06",19.4023,19.4148,19.1195,19.2775,376200.0],["2013-08-07",19.1403,19.2401,19.028,19.0696,402600.0],["2013-08-08",19.1652,19.2651,18.9864,19.2567,295800.0],["2013-08-09",19.2193,19.2859,19.0821,19.1112,341800.0],["2013-08-12",19.028,19.0571,18.5788,18.7327,589000.0],["2013-08-13",18.7452,19.1494,18.7077,19.1244,342400.0],["2013-08-14",19.0869,19.1786,19.0327,19.1203,380800.0],["2013-08-15",18.9952,19.0327,18.8119,18.9786,511200.0],["2013-08-16",18.8535,19.1119,18.841,19.0244,426000.0],["2013-08-19",18.9494,19.0702,18.7202,18.7202,337200.0],["2013-08-20",18.716,18.9494,18.6285,18.6577,227800.0],["2013-08-21",18.6118,18.641,18.0284,18.2159,1096000.0],["2013-08-22",18.1951,18.2701,18.1451,18.1951,308000.0],["2013-08-23",18.2118,18.4201,18.0701,18.3951,391400.0],["2013-08-26",18.3618,18.5327,18.3409,18.4535,352000.0],["2013-08-27",18.3076,18.416,18.2409,18.3451,479800.0],["2013-08-28",18.3743,18.4326,18.1909,18.4285,251000.0],["2013-08-29",18.3826,18.6452,18.3576,18.5951,144200.0],["2013-08-30",18.6285,18.6743,18.3201,18.3701,363200.0],["2013-09-03",18.5827,18.8202,18.4868,18.8202,329000.0],["2013-09-04",18.841,19.0286,18.7577,18.9994,250200.0],["2013-09-05",19.0286,19.1494,19.0036,19.0536,265600.0],["2013-09-06",19.2161,19.2828,18.9035,18.9619,290400.0],["2013-09-09",19.0369,19.1119,19.0161,19.1078,278800.0],["2013-09-10",19.1494,19.2411,19.0869,19.2328,185600.0],["2013-09-11",19.2328,19.3245,19.1536,19.3245,312400.0],["2013-09-12",19.262,19.3953,19.1244,19.1703,223600.0],["2013-09-13",19.1453,19.3245,19.1161,19.1953,237800.0],["2013-09-16",19.3328,19.4245,19.2703,19.3995,254600.0],["2013-09-17",19.4912,19.7162,19.4912,19.4995,414800.0],["2013-09-18",19.5537,19.7037,19.3453,19.6704,208000.0],["2013-09-19",19.737,19.8537,19.5328,19.7745,617000.0],["2013-09-20",19.8662,19.8662,19.6829,19.7287,655800.0],["2013-09-23",19.7745,20.0038,19.687,19.9871,406200.0],["2013-09-24",19.9871,20.2246,19.9871,20.1663,321200.0],["2013-09-25",20.1871,20.1871,19.7662,19.7912,277200.0],["2013-09-26",19.8704,20.0038,19.7162,19.7287,219400.0],["2013-09-27",19.7079,19.7912,19.5162,19.5912,198000.0],["2013-09-30",19.5495,19.5495,19.3161,19.3536,303800.0],["2013-10-01",19.3995,19.5078,19.2286,19.4537,201000.0],["2013-10-02",19.3786,19.3786,19.2078,19.2369,167000.0],["2013-10-03",19.2703,19.2703,19.1578,19.2119,273600.0],["2013-10-04",19.2494,19.5328,19.2286,19.387,194200.0],["2013-10-07",19.2703,19.2703,19.0452,19.0536,176200.0],["2013-10-08",19.0536,19.0536,18.6827,18.816,246800.0],["2013-10-09",18.8869,19.1661,18.8119,19.1494,374200.0],["2013-10-10",19.3078,19.4578,19.2119,19.2411,171600.0],["2013-10-11",19.2078,19.3661,19.1911,19.3328,156400.0],["2013-10-14",19.3161,19.4453,19.1994,19.3578,98400.0],["2013-10-15",19.2411,19.2828,18.9911,19.0369,243000.0],["2013-10-16",19.1119,19.3411,18.9827,19.337,354800.0],["2013-10-17",19.2911,19.4537,19.1953,19.4537,282600.0],["2013-10-18",19.4953,19.687,19.4787,19.687,109200.0],["2013-10-21",19.7204,19.7829,19.6287,19.6912,219000.0],["2013-10-22",19.8121,20.0871,19.8121,19.9788,371400.0],["2013-10-23",19.9121,19.9829,19.8329,19.9329,253800.0],["2013-10-24",19.9037,20.0579,19.8204,20.0538,114200.0],["2013-10-25",20.0579,20.133,19.9329,20.0454,96200.0],["2013-10-28",20.0371,20.3497,20.0371,20.2746,167200.0],["2013-10-29",20.3247,20.4247,19.9621,20.0163,197800.0],["2013-10-30",20.0538,20.2288,19.7746,19.8746,82800.0],["2013-10-31",19.9538,20.1663,19.8996,20.1288,153200.0],["2013-11-01",20.133,20.3663,20.0746,20.3538,255000.0],["2013-11-04",20.4163,20.4163,20.1163,20.2413,212600.0],["2013-11-05",20.2163,20.2205,19.8704,19.9913,267000.0],["2013-11-06",20.0704,20.1204,19.8871,19.9829,127600.0],["2013-11-07",20.0121,20.1871,19.9996,20.0413,347600.0],["2013-11-08",20.0204,20.2288,19.9621,20.1121,188600.0],["2013-11-11",20.0746,20.2621,20.0621,20.2455,97200.0],["2013-11-12",20.2746,20.4205,20.208,20.2246,208200.0],["2013-11-13",20.1246,20.4413,20.1121,20.4205,229600.0],["2013-11-14",20.4038,20.4622,20.3205,20.408,255400.0],["2013-11-15",20.3747,20.3747,20.2163,20.3663,157200.0],["2013-11-18",20.4663,20.9289,20.4663,20.5705,264800.0],["2013-11-19",20.6247,21.0206,20.5914,20.5997,303800.0],["2013-11-20",20.7164,20.7164,20.3455,20.458,795800.0],["2013-11-21",19.9329,19.9412,19.3786,19.6412,1002800.0],["2013-11-22",19.5829,20.4538,19.537,20.1746,346400.0],["2013-11-25",20.1705,20.4163,19.9871,20.0371,274600.0],["2013-11-26",20.0454,20.0829,19.8829,20.0538,462200.0],["2013-11-27",19.9204,20.2413,19.8371,20.1371,170600.0],["2013-11-29",20.1579,20.4747,20.1204,20.1996,89800.0],["2013-12-02",20.1163,20.1663,19.8079,19.8121,375800.0],["2013-12-03",19.6829,20.3622,19.6829,20.3413,357000.0],["2013-12-04",20.2913,20.3955,20.1121,20.1663,242000.0],["2013-12-05",20.2163,20.4955,20.0413,20.3913,206000.0],["2013-12-06",20.6789,21.0206,20.4997,21.0081,287400.0],["2013-12-09",21.3373,21.7874,21.0706,21.6041,489800.0],["2013-12-10",21.6074,21.7327,21.361,21.5281,309800.0],["2013-12-11",21.6283,21.6283,21.3192,21.3735,276200.0],["2013-12-12",21.3192,21.3192,20.9183,21.0729,251200.0],["2013-12-13",21.1438,21.4529,20.9852,21.3735,152800.0],["2013-12-16",21.4111,21.5364,21.2441,21.4487,147200.0],["2013-12-17",21.3944,21.5823,21.3777,21.5239,238400.0],["2013-12-18",21.5406,22.0,21.3527,21.9039,199000.0],["2013-12-19",21.8997,21.9206,21.4111,21.787,277000.0],["2013-12-20",21.8204,22.0334,21.6533,21.8997,199800.0],["2013-12-23",22.0751,22.1419,21.9498,22.0167,190800.0],["2013-12-24",22.0584,22.2463,21.9123,22.1712,91200.0],["2013-12-26",22.2422,22.3549,22.1294,22.3006,168200.0],["2013-12-27",22.3424,22.3883,22.0459,22.238,146000.0],["2013-12-30",22.3006,22.38,22.0292,22.3424,269600.0],["2013-12-31",22.3758,22.4552,22.1378,22.2631,503200.0],["2014-01-02",22.2631,22.451,21.9039,22.2213,641400.0],["2014-01-03",22.3215,22.3215,22.0167,22.1127,214000.0],["2014-01-06",22.1085,22.1085,21.8914,22.071,225200.0],["2014-01-07",22.0501,22.238,21.7995,21.8705,460200.0],["2014-01-08",21.9206,22.1211,21.7118,22.0877,666600.0],["2014-01-09",22.096,22.1587,21.8663,21.9331,310800.0],["2014-01-10",21.8705,22.2171,21.7327,22.1962,780000.0],["2014-01-13",22.2171,22.9647,22.1837,22.7183,557800.0],["2014-01-14",22.6598,22.6849,22.5136,22.5429,494000.0],["2014-01-15",22.6473,22.8937,22.4635,22.4886,665800.0],["2014-01-16",22.5303,22.7266,22.4552,22.6097,428000.0],["2014-01-17",22.6389,22.9688,22.5262,22.7183,488800.0],["2014-01-21",22.8394,22.9646,22.6431,22.7391,249200.0],["2014-01-22",22.7893,22.831,22.3215,22.3716,282400.0],["2014-01-23",22.3173,22.3173,22.0167,22.1628,374600.0],["2014-01-24",22.1336,22.1461,21.5656,21.6659,345800.0],["2014-01-27",21.7202,21.7494,21.4404,21.5656,431200.0],["2014-01-28",21.574,21.8956,21.4487,21.8287,315800.0],["2014-01-29",21.8705,22.025,21.7327,21.7703,423000.0],["2014-01-30",21.8747,22.4468,21.8538,22.4301,578000.0],["2014-01-31",22.1211,22.4677,21.6116,22.2547,698000.0],["2014-02-03",22.3341,22.4176,21.6533,21.7619,763800.0],["2014-02-04",21.8914,21.9498,21.5865,21.7285,460000.0],["2014-02-05",21.787,22.1294,21.4237,21.929,667200.0],["2014-02-06",22.0417,22.0417,21.123,21.3777,1671400.0],["2014-02-07",21.6032,21.9791,21.503,21.8538,1020000.0],["2014-02-10",21.9123,21.9206,21.5782,21.6241,397600.0],["2014-02-11",21.6659,22.0125,21.5448,21.9206,583600.0],["2014-02-12",21.9665,22.0626,21.7494,21.9791,658000.0],["2014-02-13",21.9373,22.0626,21.7995,21.9874,413800.0],["2014-02-14",21.8872,22.0292,21.7034,21.883,326000.0],["2014-02-18",21.9408,21.9784,21.221,21.3256,880200.0],["2014-02-19",21.2461,21.2461,20.8778,20.9364,608400.0],["2014-02-20",21.0076,21.108,20.9322,21.0536,694200.0],["2014-02-21",21.0578,21.1499,20.79,20.8025,452400.0],["2014-02-24",20.9197,21.2419,20.9197,21.1833,620400.0],["2014-02-25",21.1917,21.1959,20.79,20.8318,467200.0],["2014-02-26",20.8988,21.4512,20.8611,21.3884,581400.0],["2014-02-27",21.4386,21.652,21.2335,21.3005,327400.0],["2014-02-28",21.3089,21.5893,21.3005,21.4888,462800.0],["2014-03-03",21.1875,21.2921,21.0285,21.2503,318200.0],["2014-03-04",21.38,21.6688,21.3424,21.6144,233800.0],["2014-03-05",21.6353,21.8278,21.4846,21.811,350600.0],["2014-03-06",21.9366,21.9743,21.4888,21.5056,444200.0],["2014-03-07",21.5474,21.652,21.2754,21.3507,409400.0],["2014-03-10",21.3549,21.3675,21.041,21.1582,483600.0],["2014-03-11",21.175,21.175,20.6561,20.7481,627600.0],["2014-03-12",20.6686,21.0159,20.5389,20.9532,419800.0],["2014-03-13",21.0369,21.0369,20.5263,20.6226,255600.0],["2014-03-14",20.5305,20.5765,20.1581,20.2208,478400.0],["2014-03-17",20.292,20.6142,20.2711,20.338,595000.0],["2014-03-18",20.3799,20.6477,20.2878,20.6309,425000.0],["2014-03-19",20.5933,20.9783,20.5891,20.7314,640800.0],["2014-03-20",20.7523,20.7523,20.5012,20.6477,388200.0],["2014-03-21",20.6393,21.0662,20.6226,20.836,923800.0],["2014-03-24",20.9532,20.9741,20.3882,20.4887,479800.0],["2014-03-25",20.5933,20.6728,20.384,20.4636,1447800.0],["2014-03-26",20.5472,20.8988,20.4803,20.8025,1730800.0],["2014-03-27",20.7858,20.9071,20.3673,20.5347,522400.0],["2014-03-28",20.6058,20.6853,20.5598,20.6226,286800.0],["2014-03-31",20.7104,21.1457,20.7104,21.0829,438200.0],["2014-04-01",21.1206,21.3758,20.9866,21.0327,569400.0],["2014-04-02",21.0369,21.4093,20.9783,21.3716,553000.0],["2014-04-03",21.3549,21.5181,21.3173,21.4679,606800.0],["2014-04-04",21.6437,21.6729,21.3758,21.3926,606800.0],["2014-04-07",21.3214,21.3424,20.8193,20.8988,524000.0],["2014-04-08",20.8946,21.1373,20.7858,20.8402,605200.0],["2014-04-09",20.8778,21.0327,20.7146,21.0285,538400.0],["2014-04-10",21.0034,21.0536,20.7481,20.7816,258600.0],["2014-04-11",20.6309,20.6644,20.3882,20.518,751000.0],["2014-04-14",20.5765,20.7523,20.497,20.5891,297600.0],["2014-04-15",20.6477,21.0118,20.518,20.9406,466000.0],["2014-04-16",21.0787,21.0787,20.836,20.9783,443400.0],["2014-04-17",20.9992,21.0787,20.9071,20.9699,210400.0],["2014-04-21",20.9281,20.9657,20.769,20.9532,310400.0],["2014-04-22",20.9825,20.9825,20.7523,20.8611,395800.0],["2014-04-23",20.8695,21.2043,20.7941,21.1247,399000.0],["2014-04-24",21.1373,21.2252,20.9657,21.1415,326000.0],["2014-04-25",21.1164,21.1206,20.7021,20.9322,687200.0],["2014-04-28",21.0578,21.267,20.8737,21.2587,471200.0],["2014-04-29",21.3256,21.3675,21.1582,21.3214,659000.0],["2014-04-30",21.2252,21.4302,20.9113,21.4051,701000.0],["2014-05-01",21.3675,21.7441,21.2419,21.6604,1429400.0],["2014-05-02",21.878,23.1376,21.8571,23.0414,1716000.0],["2014-05-05",23.2004,23.4347,22.9953,23.1878,981000.0],["2014-05-06",23.2883,23.2883,22.8614,23.0497,537800.0],["2014-05-07",23.079,23.1,22.7401,22.7443,808200.0],["2014-05-08",22.7652,23.0874,22.648,22.7401,455800.0],["2014-05-09",22.7024,22.9409,22.6229,22.8489,311400.0],["2014-05-12",22.9493,22.9995,22.807,22.9493,604800.0],["2014-05-13",22.9359,23.0365,22.7179,22.8353,488800.0],["2014-05-14",22.8436,22.8856,22.5921,22.7724,238400.0],["2014-05-15",22.7179,22.7849,22.244,22.4201,340200.0],["2014-05-16",22.4285,22.7011,22.3321,22.6424,274000.0],["2014-05-19",22.6214,22.6969,22.4747,22.5669,222400.0],["2014-05-20",22.4872,22.4872,22.1099,22.2315,322200.0],["2014-05-21",22.244,22.4285,22.2273,22.3447,305400.0],["2014-05-22",22.3405,22.5543,22.3363,22.3614,286800.0],["2014-05-23",22.4243,22.4914,22.3447,22.4705,292800.0],["2014-05-27",22.7556,23.1078,22.6466,23.0868,484200.0],["2014-05-28",23.0323,23.0365,22.8562,22.9275,323400.0],["2014-05-29",23.0239,23.0701,22.852,23.0491,253400.0],["2014-05-30",23.0239,23.0239,22.6466,22.8436,401200.0],["2014-06-02",22.8436,22.9317,22.6927,22.852,227800.0],["2014-06-03",22.8101,22.9862,22.7598,22.764,198200.0],["2014-06-04",22.7472,22.7556,22.5543,22.6172,350800.0],["2014-06-05",22.6382,22.7053,22.3782,22.6591,332000.0],["2014-06-06",22.5879,22.8395,22.483,22.8353,176000.0],["2014-06-09",22.7598,23.0323,22.7598,23.0114,437400.0],["2014-06-10",23.0617,23.33,22.982,23.2713,496800.0],["2014-06-11",23.242,23.2923,23.0785,23.1581,364200.0],["2014-06-12",23.1204,23.1581,22.7262,22.7849,209000.0],["2014-06-13",22.8562,22.8562,22.5921,22.7765,118200.0],["2014-06-16",22.7724,22.9778,22.6843,22.9275,186000.0],["2014-06-17",23.0156,23.0449,22.8394,22.8982,234400.0],["2014-06-18",22.9317,23.3258,22.7933,23.2965,328400.0],["2014-06-19",23.4978,24.2735,23.3971,24.0722,657200.0],["2014-06-20",24.4663,24.4663,24.0722,24.2986,541800.0],["2014-06-23",24.3489,24.3489,23.8039,23.9087,262600.0],["2014-06-24",23.8877,24.0009,23.7158,23.8206,254200.0],["2014-06-25",23.9045,24.0638,23.6864,23.7158,233400.0],["2014-06-26",23.7745,24.4831,23.7745,24.3573,448400.0],["2014-06-27",24.4034,24.7515,24.3909,24.5963,289200.0],["2014-06-30",24.6425,24.7221,24.5334,24.6886,289800.0],["2014-07-01",24.7179,25.2421,24.6886,25.024,349400.0],["2014-07-02",24.9569,25.1792,24.8521,24.9905,284600.0],["2014-07-03",25.0995,25.4014,25.0869,25.3469,156600.0],["2014-07-07",25.0785,25.2462,24.9737,25.2295,536800.0],["2014-07-08",25.2462,25.2462,24.8731,25.0618,305200.0],["2014-07-09",25.1624,25.2756,24.9737,25.175,317200.0],["2014-07-10",24.8605,24.9444,24.5796,24.6383,550400.0],["2014-07-11",24.5838,24.676,24.4454,24.546,247800.0],["2014-07-14",24.546,24.7389,24.546,24.7012,297600.0],["2014-07-15",24.7892,24.8731,24.5167,24.7431,320000.0],["2014-07-16",24.8982,25.0618,24.6634,24.9569,393600.0],["2014-07-17",24.8521,25.0114,24.7179,24.8395,233000.0],["2014-07-18",24.8521,25.1792,24.8228,25.1456,199200.0],["2014-07-21",25.1205,25.1205,24.8395,25.0031,205000.0],["2014-07-22",25.1372,25.4182,25.0408,25.4014,288200.0],["2014-07-23",25.523,25.523,25.024,25.1834,186600.0],["2014-07-24",25.305,25.5943,25.305,25.5482,243600.0],["2014-07-25",25.8291,26.2148,25.7117,25.7326,442600.0],["2014-07-28",25.8207,25.8207,25.6152,25.6488,391200.0],["2014-07-29",25.7117,25.7285,25.3804,25.4266,232000.0],["2014-07-30",25.4643,25.5188,25.2127,25.4266,409400.0],["2014-07-31",24.7808,24.8898,24.0303,24.5544,1557400.0],["2014-08-01",24.7053,24.9695,24.4412,24.6676,475400.0],["2014-08-04",24.655,24.8269,24.5376,24.7305,567400.0],["2014-08-05",24.5921,24.6383,24.3238,24.4789,278600.0],["2014-08-06",24.4035,24.6928,24.3699,24.5879,285800.0],["2014-08-07",24.6844,24.6844,24.0932,24.3573,430400.0],["2014-08-08",24.3406,24.3783,24.1225,24.3657,370400.0],["2014-08-11",24.4118,24.6131,24.2106,24.5041,261400.0],["2014-08-12",24.5201,24.5621,23.9908,24.1084,468400.0],["2014-08-13",24.1672,24.1714,23.8437,24.037,324000.0],["2014-08-14",23.9949,24.184,23.9739,24.1714,188800.0],["2014-08-15",24.2638,24.3646,23.7093,23.9235,298800.0],["2014-08-18",24.0075,24.2092,23.9361,24.1168,300800.0],["2014-08-19",24.2218,24.436,24.1168,24.4108,550000.0],["2014-08-20",24.3688,24.4276,24.184,24.2638,321800.0],["2014-08-21",24.3184,24.373,24.1378,24.2596,301600.0],["2014-08-22",24.289,24.331,24.1462,24.2218,315400.0],["2014-08-25",24.3016,24.4066,24.1714,24.3184,369000.0],["2014-08-26",24.3646,24.52,24.2974,24.3058,229200.0],["2014-08-27",24.3604,24.478,24.0496,24.2932,168800.0],["2014-08-28",24.2386,24.2722,24.0496,24.2344,121600.0],["2014-08-29",24.2932,24.2932,24.0328,24.0748,166800.0],["2014-09-02",23.9697,23.9697,23.7009,23.7219,533400.0],["2014-09-03",23.7513,23.8059,23.5371,23.6211,308800.0],["2014-09-04",23.7807,24.0454,23.7807,23.8983,317400.0],["2014-09-05",23.8773,23.9697,23.8059,23.8815,279000.0],["2014-09-08",23.7933,23.9739,23.7723,23.7807,237000.0],["2014-09-09",23.7429,23.7555,23.5707,23.6883,165800.0],["2014-09-10",23.7135,23.7681,23.5539,23.6715,247200.0],["2014-09-11",23.5917,23.6505,23.3396,23.4236,443800.0],["2014-09-12",23.39,23.4278,23.2892,23.306,270600.0],["2014-09-15",23.3564,23.3564,22.7935,22.8817,523000.0],["2014-09-16",22.8355,23.0162,22.6381,23.012,253800.0],["2014-09-17",23.054,23.1422,22.9111,22.9489,794200.0],["2014-09-18",23.0498,23.39,23.0204,23.348,233600.0],["2014-09-19",23.3816,23.4741,22.8397,22.9994,264000.0],["2014-09-22",23.138,23.2388,22.8229,23.0624,391200.0],["2014-09-23",23.0498,23.0582,22.8607,22.9069,564800.0],["2014-09-24",22.8271,23.1674,22.7179,23.1044,206600.0],["2014-09-25",23.0666,23.1254,22.7179,22.8313,738000.0],["2014-09-26",22.9027,23.0372,22.7179,23.0288,193000.0],["2014-09-29",22.8271,23.0582,22.7179,22.9741,226600.0],["2014-09-30",22.9405,23.1002,22.7683,22.9868,611800.0],["2014-10-01",22.9195,22.9279,22.3482,22.5121,1013600.0],["2014-10-02",22.5625,22.5919,22.0836,22.5793,436200.0],["2014-10-03",22.5835,22.8355,22.5247,22.7305,312400.0],["2014-10-06",22.8355,22.8817,22.5877,22.8397,216000.0],["2014-10-07",22.7305,22.8103,22.6969,22.7641,266800.0],["2014-10-08",22.7347,23.2598,22.6717,23.2304,286600.0],["2014-10-09",23.1296,23.8227,23.0918,23.4992,1177800.0],["2014-10-10",23.432,24.0201,23.3018,23.516,1182800.0],["2014-10-13",23.6169,24.0958,23.3522,23.5203,884000.0],["2014-10-14",23.4152,23.6169,23.18,23.2598,457600.0],["2014-10-15",23.0414,23.1968,22.5667,22.8733,863400.0],["2014-10-16",22.4575,23.3228,22.4407,23.1674,559600.0],["2014-10-17",23.2808,23.3648,23.0834,23.1716,456800.0],["2014-10-20",23.1338,23.4068,22.97,23.3816,324000.0],["2014-10-21",23.5833,24.3352,23.4404,24.3142,700200.0],["2014-10-22",24.3646,24.6167,24.2386,24.3646,348600.0],["2014-10-23",24.457,24.5201,24.2722,24.2974,272800.0],["2014-10-24",24.3058,24.478,24.2638,24.3898,201800.0],["2014-10-27",24.3016,24.5158,24.247,24.436,161600.0],["2014-10-28",24.4864,24.8645,24.4444,24.8267,229200.0],["2014-10-29",24.9275,24.9401,24.3226,24.6167,390200.0],["2014-10-30",24.5788,25.0955,24.5788,25.0115,320400.0],["2014-10-31",25.188,25.5198,24.8855,25.0493,405000.0],["2014-11-03",25.104,25.1712,24.6083,24.6755,418400.0],["2014-11-04",24.5242,24.6251,24.3268,24.5747,291000.0],["2014-11-05",24.6671,24.7133,24.457,24.5621,430600.0],["2014-11-06",24.5915,24.5915,24.2764,24.3898,1438400.0],["2014-11-07",24.373,24.7301,24.373,24.7091,241200.0],["2014-11-10",24.6923,24.9527,24.331,24.4486,214200.0],["2014-11-11",24.4822,24.6377,24.3856,24.5621,141200.0],["2014-11-12",24.5957,24.5999,24.0874,24.4864,198000.0],["2014-11-13",24.4696,24.5663,24.2134,24.31,382000.0],["2014-11-14",24.289,24.8645,24.2848,24.8309,557600.0],["2014-11-17",24.7133,25.4526,24.7133,24.9821,419600.0],["2014-11-18",24.9149,25.0409,24.5074,24.5326,292600.0],["2014-11-19",24.4948,24.6503,24.31,24.478,297400.0],["2014-11-20",24.4612,24.6671,24.2512,24.2806,204000.0],["2014-11-21",24.5158,24.6461,23.9445,24.3142,410600.0],["2014-11-24",24.3688,24.4864,24.2092,24.3562,217400.0],["2014-11-25",24.4108,24.7553,24.2932,24.4066,473800.0],["2014-11-26",24.4276,24.4444,24.1504,24.3142,202400.0],["2014-11-28",24.478,24.7385,24.415,24.4906,182800.0],["2014-12-01",24.4486,24.6797,24.4486,24.5789,1137800.0],["2014-12-02",24.457,24.9653,24.457,24.8603,1094400.0],["2014-12-03",24.8561,24.9989,24.4108,24.478,1213200.0],["2014-12-04",21.1552,22.8691,20.9956,22.2432,8217000.0],["2014-12-05",22.4911,23.201,22.3776,22.9952,1681600.0],["2014-12-08",22.7893,23.075,22.3734,22.5205,1366600.0],["2014-12-09",22.5121,22.6843,22.0878,22.6465,1081200.0],["2014-12-10",22.4491,22.9784,22.239,22.97,993000.0],["2014-12-11",22.97,23.5917,22.8733,23.432,728600.0],["2014-12-12",23.3186,23.7807,23.2682,23.7009,713000.0],["2014-12-15",23.7639,23.8731,23.1506,23.3144,770200.0],["2014-12-16",23.3902,23.9165,23.2807,23.7186,923200.0],["2014-12-17",23.7271,23.9502,23.5207,23.8197,787000.0],["2014-12-18",24.0176,24.3797,23.845,24.2955,812400.0],["2014-12-19",24.4176,24.4639,23.7565,23.8029,472000.0],["2014-12-22",23.9923,24.106,23.6344,24.0218,527200.0],["2014-12-23",24.0555,24.1439,23.9334,24.0639,395800.0],["2014-12-24",24.0723,24.346,24.0302,24.1523,235800.0],["2014-12-26",24.2323,24.3755,24.1144,24.1692,122000.0],["2014-12-29",24.1523,24.2323,23.9123,24.0218,313200.0],["2014-12-30",23.9671,24.0092,23.6555,23.8029,377200.0],["2014-12-31",23.9292,23.9797,23.6555,23.8113,268000.0],["2015-01-02",23.7565,23.9587,23.2807,23.546,278400.0],["2015-01-05",23.5586,23.5586,22.7839,22.9355,602800.0],["2015-01-06",22.7628,22.9691,22.3965,22.687,755200.0],["2015-01-07",22.7544,23.1544,22.7207,23.0281,572000.0],["2015-01-08",23.1797,23.786,23.1797,23.7523,691400.0],["2015-01-09",23.6807,23.7734,23.3355,23.3776,354200.0],["2015-01-12",23.2892,23.4365,23.0449,23.4071,274200.0],["2015-01-13",23.5502,23.845,23.1376,23.3986,387200.0],["2015-01-14",23.1797,23.3649,22.7418,23.0239,320400.0],["2015-01-15",23.1544,23.1544,22.6239,22.8807,382400.0],["2015-01-16",22.7881,23.2681,22.7039,23.2092,280400.0],["2015-01-20",23.6176,23.9165,23.3439,23.7776,1165200.0],["2015-01-21",23.7734,23.7944,23.4155,23.5797,462600.0],["2015-01-22",23.5671,24.5481,23.466,24.3755,599000.0],["2015-01-23",24.3671,24.4766,24.1355,24.3713,332800.0],["2015-01-26",24.4302,24.6871,24.3545,24.6618,424200.0],["2015-01-27",24.5523,24.7376,24.4134,24.6997,657600.0],["2015-01-28",24.805,25.0492,24.5608,24.6618,754000.0],["2015-01-29",24.7208,24.8682,24.3545,24.6618,426200.0],["2015-01-30",24.346,25.0787,24.2155,24.5776,638400.0],["2015-02-02",24.8934,25.3692,24.7545,25.285,909000.0],["2015-02-03",25.4871,25.4871,24.8008,24.9061,716200.0],["2015-02-04",24.8176,24.9355,24.4766,24.5566,862200.0],["2015-02-05",23.9671,24.9018,23.786,24.6871,1328000.0],["2015-02-06",24.7039,25.0366,24.346,24.5102,734400.0],["2015-02-09",24.5523,24.8892,24.5018,24.7881,436400.0],["2015-02-10",24.8639,24.965,24.4344,24.5313,362600.0],["2015-02-11",24.3755,24.6071,24.3123,24.4892,387400.0],["2015-02-12",24.6492,25.0576,24.6239,24.9481,347600.0],["2015-02-13",25.0534,25.1208,24.8176,25.045,312400.0],["2015-02-17",25.1041,25.2011,24.5808,24.9057,532200.0],["2015-02-18",24.872,24.9142,24.5724,24.7454,277000.0],["2015-02-19",24.4711,24.8889,24.4711,24.7454,181000.0],["2015-02-20",24.7665,25.2687,24.7159,25.0872,261800.0],["2015-02-23",25.1336,25.5218,24.9986,25.4543,504800.0],["2015-02-24",25.4121,25.7961,25.3573,25.4501,423200.0],["2015-02-25",25.5303,25.7708,25.505,25.678,287400.0],["2015-02-26",25.6527,25.8383,25.3742,25.7117,388200.0],["2015-02-27",25.7708,25.9523,25.6231,25.6653,319400.0],["2015-03-02",25.5176,25.7202,25.4543,25.564,277800.0],["2015-03-03",25.5767,25.6484,25.2391,25.3488,513600.0],["2015-03-04",25.2433,25.3024,24.9353,25.256,515200.0],["2015-03-05",25.2771,25.6062,25.2265,25.4037,490600.0],["2015-03-06",25.1421,25.4037,24.8973,25.083,815000.0],["2015-03-09",25.0914,25.1421,24.9142,25.0914,479000.0],["2015-03-10",24.9057,24.9522,24.5597,24.6146,782600.0],["2015-03-11",24.4922,24.7538,24.3994,24.6061,351600.0],["2015-03-12",24.7412,24.9522,24.6188,24.834,296400.0],["2015-03-13",24.8129,24.8129,24.4247,24.6399,297800.0],["2015-03-16",24.7454,25.0323,24.7454,24.8256,213600.0],["2015-03-17",24.7834,25.0703,24.6188,24.9564,279400.0],["2015-03-18",24.9564,25.429,24.6188,25.3699,228600.0],["2015-03-19",25.256,25.3066,24.9859,25.1463,229800.0],["2015-03-20",25.3362,25.4163,25.083,25.1969,286200.0],["2015-03-23",25.2391,25.4754,25.1336,25.3615,293200.0],["2015-03-24",25.3995,25.8552,25.3066,25.7202,260000.0],["2015-03-25",25.8679,25.986,25.4501,25.5683,280600.0],["2015-03-26",25.5809,25.7202,25.3066,25.4163,387600.0],["2015-03-27",25.4332,25.5767,25.121,25.2054,427000.0],["2015-03-30",25.4881,25.5387,25.007,25.0408,189200.0],["2015-03-31",24.9311,25.0999,24.8467,24.9142,371400.0],["2015-04-01",24.9817,25.3446,24.9479,25.2011,234700.0],["2015-04-02",25.3446,25.8426,25.3109,25.6147,264700.0],["2015-04-06",25.9945,26.9735,25.8848,25.9016,327600.0],["2015-04-07",25.8763,26.1801,25.775,25.986,526500.0],["2015-04-08",26.1295,26.3067,25.8848,25.9607,264000.0],["2015-04-09",25.986,26.3405,25.927,26.0282,260900.0],["2015-04-10",26.0958,26.4165,25.9945,26.3321,363600.0],["2015-04-13",26.3236,26.5177,26.1717,26.2308,182900.0],["2015-04-14",26.4755,27.1338,26.3321,27.041,710200.0],["2015-04-15",26.9735,27.2098,26.7372,27.0832,501600.0],["2015-04-16",27.117,27.1254,26.5852,27.0579,287300.0],["2015-04-17",27.0326,27.0494,26.7203,26.7962,342500.0],["2015-04-20",26.9144,27.0326,26.6697,26.7372,476200.0],["2015-04-21",26.8131,26.8131,26.2899,26.4924,466100.0],["2015-04-22",26.6021,26.9819,26.408,26.9228,356800.0],["2015-04-23",26.8469,27.1338,26.6443,26.8553,408700.0],["2015-04-24",26.9988,27.0241,26.5684,26.9228,526200.0],["2015-04-27",27.041,27.0748,26.7878,26.9566,409000.0],["2015-04-28",26.8975,26.9566,26.6275,26.906,397800.0],["2015-04-29",26.8638,27.0916,26.7963,26.8891,507500.0],["2015-04-30",26.7203,26.8553,26.5937,26.7625,415600.0],["2015-05-01",26.7034,26.8047,26.4924,26.7203,286700.0],["2015-05-04",26.8216,27.1338,26.7625,27.117,450400.0],["2015-05-05",27.0916,27.1001,26.2139,26.4249,507700.0],["2015-05-06",26.6021,26.6021,26.197,26.408,313500.0],["2015-05-07",26.3405,26.4924,26.062,26.4755,261200.0],["2015-05-08",26.6528,26.8469,26.5093,26.5431,298900.0],["2015-05-11",26.5177,26.7203,26.3405,26.4671,356300.0],["2015-05-12",26.1802,26.5768,26.1802,26.3658,339300.0],["2015-05-13",26.408,26.5853,26.1042,26.1548,392500.0],["2015-05-14",25.8763,27.7753,25.8426,27.6909,1349000.0],["2015-05-15",27.6402,27.7584,27.3955,27.4292,589300.0],["2015-05-18",27.4292,27.6909,27.2773,27.4714,318000.0],["2015-05-19",27.4461,27.6233,27.117,27.5136,576600.0],["2015-05-20",27.5389,27.6233,27.1845,27.2436,406700.0],["2015-05-21",27.1845,27.2858,26.9144,26.965,262700.0],["2015-05-22",26.9862,27.0708,26.7325,26.9693,390900.0],["2015-05-26",26.9101,26.9101,26.335,26.5041,277200.0],["2015-05-27",26.5126,26.9693,26.3773,26.927,373500.0],["2015-05-28",26.7578,26.9862,26.7494,26.9185,252400.0],["2015-05-29",26.7917,26.8424,26.4111,26.7748,234100.0],["2015-06-01",26.9608,27.02,26.5464,26.9016,260100.0],["2015-06-02",26.9354,27.4852,26.8593,27.2822,350200.0],["2015-06-03",27.1807,27.9757,26.9693,27.9165,369800.0],["2015-06-04",27.7727,27.9418,27.4006,27.5359,289900.0],["2015-06-05",27.4175,27.7389,27.2145,27.6205,201000.0],["2015-06-08",27.6797,27.6797,27.1638,27.2653,247500.0],["2015-06-09",27.2399,27.6458,27.13,27.4598,236800.0],["2015-06-10",27.6966,27.8403,27.4936,27.5782,203000.0],["2015-06-11",27.6458,27.8065,27.1722,27.3752,235600.0],["2015-06-12",27.1384,27.2991,27.0708,27.1976,244200.0],["2015-06-15",26.9608,27.815,26.9608,27.7389,361700.0],["2015-06-16",27.5697,28.3393,27.5697,28.1955,476800.0],["2015-06-17",28.3393,28.4492,27.9503,28.2463,394100.0],["2015-06-18",28.2801,28.3731,28.1279,28.1955,249000.0],["2015-06-19",27.9418,28.3308,27.7727,27.8911,330200.0],["2015-06-22",28.0095,28.4915,28.0095,28.1786,200900.0],["2015-06-23",28.2547,28.5,28.0856,28.3562,235100.0],["2015-06-24",28.2801,28.5,28.0856,28.4577,196700.0],["2015-06-25",28.5592,28.8213,28.297,28.5507,228000.0],["2015-06-26",28.593,28.7706,28.4831,28.7706,282600.0],["2015-06-29",28.3731,28.4662,28.0771,28.1702,219400.0],["2015-06-30",28.2801,28.3224,28.0348,28.111,269300.0],["2015-07-01",28.297,28.8467,28.297,28.4323,221600.0],["2015-07-02",28.3224,28.7114,28.0264,28.6607,238500.0],["2015-07-06",28.407,28.8552,28.1955,28.407,217900.0],["2015-07-07",28.1871,28.5169,27.8657,28.4323,208900.0],["2015-07-08",28.2801,28.3308,27.4513,27.6289,362300.0],["2015-07-09",27.9587,28.2547,27.815,27.8995,192700.0],["2015-07-10",28.1955,28.3816,27.9503,28.3393,363500.0],["2015-07-13",28.4408,28.9144,28.407,28.9059,131000.0],["2015-07-14",28.8383,29.4556,28.8383,29.2949,300700.0],["2015-07-15",29.0835,29.0835,28.1363,28.3393,510800.0],["2015-07-16",28.5338,28.6015,28.1871,28.2463,262600.0],["2015-07-17",28.2463,28.4323,28.0264,28.407,162500.0],["2015-07-20",28.4154,29.0835,28.4154,28.9059,422000.0],["2015-07-21",28.9651,29.0412,28.7283,28.8805,493600.0],["2015-07-22",28.7452,28.8805,28.5338,28.8213,292600.0],["2015-07-23",28.9482,29.1427,28.7368,28.8298,436000.0],["2015-07-24",28.982,29.0243,28.297,28.4577,322400.0],["2015-07-27",28.407,28.7537,28.094,28.2294,369500.0],["2015-07-28",28.3393,29.0835,28.3393,28.9989,474600.0],["2015-07-29",29.0751,29.1173,28.4323,28.7199,453500.0],["2015-07-30",28.7114,29.7262,28.4492,29.6755,515900.0],["2015-07-31",27.0623,28.4662,27.0623,27.2991,1549300.0],["2015-08-03",27.2991,27.3498,26.927,27.2483,785000.0],["2015-08-04",27.0623,28.2632,26.9185,27.6881,918500.0],["2015-08-05",27.7896,28.1448,27.519,27.8657,530300.0],["2015-08-06",27.8234,27.8234,27.4598,27.6966,433600.0],["2015-08-07",27.5443,27.8995,27.5359,27.7304,389300.0],["2015-08-10",27.7727,27.9249,27.1638,27.2653,646800.0],["2015-08-11",27.0116,27.316,26.9101,27.1976,324400.0],["2015-08-12",27.1764,27.2442,26.4731,27.0832,315800.0],["2015-08-13",27.0324,27.3713,26.9476,27.1086,186300.0],["2015-08-14",27.1002,27.4052,26.9053,27.3713,421500.0],["2015-08-17",27.1086,27.2103,26.8205,27.0324,362900.0],["2015-08-18",26.9561,27.1425,26.7358,26.9476,430400.0],["2015-08-19",26.8883,27.1595,26.4731,26.9307,305600.0],["2015-08-20",26.6849,26.8375,26.49,26.7019,453900.0],["2015-08-21",26.4646,26.5748,25.8121,25.8884,552000.0],["2015-08-24",24.7783,25.846,23.4987,25.0833,838000.0],["2015-08-25",25.6002,25.829,24.9901,25.0071,449600.0],["2015-08-26",25.5155,25.8206,25.1257,25.7528,459800.0],["2015-08-27",26.1765,26.2527,25.829,26.0494,399700.0],["2015-08-28",25.9223,26.1511,25.7104,25.9985,376400.0],["2015-08-31",25.9646,26.7019,25.8799,26.5917,372300.0],["2015-09-01",25.8714,26.0578,25.668,25.9053,341700.0],["2015-09-02",26.0917,26.2443,25.6002,25.8968,367600.0],["2015-09-03",26.007,26.3121,25.7104,25.9392,394900.0],["2015-09-04",25.668,25.9477,25.4308,25.6087,308400.0],["2015-09-08",26.007,26.1087,25.8036,25.9646,305100.0],["2015-09-09",26.1256,26.3544,25.7443,25.7782,289400.0],["2015-09-10",25.7612,26.0663,25.7612,25.8968,200700.0],["2015-09-11",25.8036,25.8375,25.5324,25.7528,208200.0],["2015-09-14",25.7951,25.8036,25.3206,25.3799,312100.0],["2015-09-15",25.4223,25.524,25.185,25.4138,457100.0],["2015-09-16",25.4562,26.5917,25.4562,26.5409,407600.0],["2015-09-17",26.5324,26.7781,26.2697,26.4392,338300.0],["2015-09-18",26.3036,26.49,26.0409,26.1087,313900.0],["2015-09-21",26.1256,26.346,26.0239,26.2189,303200.0],["2015-09-22",25.9562,25.9985,25.3206,25.5579,919300.0],["2015-09-23",25.6341,25.8799,25.4477,25.5748,325800.0],["2015-09-24",25.3714,25.7612,25.2359,25.7189,273700.0],["2015-09-25",25.9731,25.9816,25.5663,25.6511,227100.0],["2015-09-28",25.4985,25.6341,25.1765,25.2782,462100.0],["2015-09-29",25.3206,25.346,25.024,25.1596,511500.0],["2015-09-30",25.4053,25.5663,25.1426,25.5579,454400.0],["2015-10-01",25.8714,25.8714,25.3884,25.507,344300.0],["2015-10-02",25.2698,25.5748,25.1172,25.5409,473300.0],["2015-10-05",25.7697,26.0748,25.7358,26.0324,372500.0],["2015-10-06",25.9985,26.0324,25.1257,25.1935,598900.0],["2015-10-07",25.363,25.5155,25.0748,25.1257,373800.0],["2015-10-08",25.1342,25.8968,25.0833,25.8629,631100.0],["2015-10-09",25.8629,25.8629,25.4223,25.6426,516700.0],["2015-10-12",25.6426,26.3121,25.4731,26.2782,584700.0],["2015-10-13",26.2019,26.5324,25.9985,26.4815,667500.0],["2015-10-14",26.4646,26.668,26.0324,26.1002,637900.0],["2015-10-15",26.1426,26.2358,25.5748,25.846,676000.0],["2015-10-16",26.3714,26.3714,25.7189,25.7782,677700.0],["2015-10-19",25.6596,25.7528,25.202,25.4223,396500.0],["2015-10-20",25.4308,25.6002,25.3375,25.5663,326300.0],["2015-10-21",25.6002,25.6935,24.8206,24.8969,368400.0],["2015-10-22",25.0325,25.2952,24.9223,25.185,319200.0],["2015-10-23",25.2104,25.2613,24.2105,24.5156,1563900.0],["2015-10-26",23.9478,23.9478,22.914,22.9394,1833900.0],["2015-10-27",22.736,23.0495,22.6343,22.9817,829200.0],["2015-10-28",23.1004,23.5071,23.0072,23.4394,696700.0],["2015-10-29",23.7275,24.5834,23.3292,24.4562,1191000.0],["2015-10-30",24.5071,24.5833,24.1851,24.3461,583700.0],["2015-11-02",24.4054,24.4986,24.1935,24.4054,439100.0],["2015-11-03",24.3884,24.8545,24.2698,24.7274,365900.0],["2015-11-04",24.8206,24.8545,24.4817,24.6681,280900.0],["2015-11-05",24.7274,24.7783,24.3884,24.4478,342000.0],["2015-11-06",24.363,24.363,23.9224,24.1512,343900.0],["2015-11-09",24.1851,24.1851,23.5665,23.702,465900.0],["2015-11-10",23.6512,23.719,23.4478,23.6597,659900.0],["2015-11-11",23.6427,23.6427,23.1767,23.3461,703000.0],["2015-11-12",22.3886,24.9393,22.2869,24.4393,1942300.0],["2015-11-13",24.4901,24.7189,23.9139,24.1766,1038900.0],["2015-11-16",24.1851,25.041,24.0834,24.9816,872300.0],["2015-11-17",25.0325,25.2952,24.6596,24.9308,663000.0],["2015-11-18",25.0579,25.8206,25.0155,25.7443,867700.0],["2015-11-19",25.7782,26.4307,25.3291,25.3969,903700.0],["2015-11-20",25.6087,26.007,25.4647,25.7443,639800.0],["2015-11-23",25.8036,26.1087,25.668,25.7612,561800.0],["2015-11-24",25.7995,26.2665,25.6551,26.2326,659400.0],["2015-11-25",26.3005,26.5213,26.2835,26.5043,464200.0],["2015-11-27",26.5298,26.5553,26.343,26.3769,218900.0],["2015-11-30",26.4449,26.5043,26.2071,26.3175,547700.0],["2015-12-01",26.0797,26.6912,26.0797,26.5893,645300.0],["2015-12-02",26.5977,26.6572,26.2835,26.5298,724700.0],["2015-12-03",26.6402,26.6402,26.2665,26.4109,595400.0],["2015-12-04",26.3345,26.8525,26.3005,26.7676,652100.0],["2015-12-07",26.5383,26.7251,26.343,26.4788,645700.0],["2015-12-08",26.258,26.4109,25.9353,26.0712,753900.0],["2015-12-09",26.0457,26.1476,25.2305,25.4003,658400.0],["2015-12-10",25.4258,25.5362,25.239,25.2729,448200.0],["2015-12-11",24.9757,25.1625,24.7294,24.8823,464000.0],["2015-12-14",24.9672,25.1201,24.5341,24.687,545600.0],["2015-12-15",24.8483,25.1201,24.67,24.7804,461300.0],["2015-12-16",24.8229,24.9927,24.67,24.9333,303400.0],["2015-12-17",24.7804,24.8059,24.3813,24.5171,463100.0],["2015-12-18",24.4747,24.687,24.4067,24.4917,547900.0],["2015-12-21",24.7294,24.7804,23.9736,24.118,513100.0],["2015-12-22",24.2454,24.4322,23.9991,24.3473,558600.0],["2015-12-23",24.5511,24.6615,24.3048,24.6615,421700.0],["2015-12-24",24.6445,24.7125,24.4492,24.6275,138200.0],["2015-12-28",24.4832,24.636,24.2794,24.3898,101900.0],["2015-12-29",24.687,24.8144,24.3133,24.7125,549400.0],["2015-12-30",24.6615,24.7889,24.3643,24.4577,205300.0],["2015-12-31",24.3388,24.4747,24.0755,24.135,268600.0],["2016-01-04",23.6509,23.8547,23.4131,23.8547,513300.0],["2016-01-05",23.8547,23.9736,23.5915,23.7528,519900.0],["2016-01-06",23.4386,23.7274,23.3707,23.6424,312000.0],["2016-01-07",23.2348,23.4641,22.9631,23.014,526200.0],["2016-01-08",23.0055,23.2093,22.5979,22.6234,358800.0],["2016-01-11",22.7592,22.7847,22.1988,22.3261,388200.0],["2016-01-12",22.428,22.8527,22.2072,22.5809,555800.0],["2016-01-13",22.7083,22.8017,21.927,21.961,334800.0],["2016-01-14",22.0289,22.3516,21.7826,22.2242,555200.0],["2016-01-15",21.6468,21.8251,21.5279,21.6977,335800.0],["2016-01-19",21.91,22.0459,21.6552,21.8251,405700.0],["2016-01-20",21.5194,21.7656,21.1712,21.6213,574500.0],["2016-01-21",21.6722,22.1648,21.6213,22.0629,1061800.0],["2016-01-22",22.4365,22.8866,22.3516,22.6998,746800.0],["2016-01-25",22.6149,22.6743,21.6298,21.8421,828800.0],["2016-01-26",22.2922,22.2922,21.324,21.392,1181700.0],["2016-01-27",21.3835,21.6637,21.1967,21.3325,1225400.0],["2016-01-28",21.6807,21.6892,21.1542,21.4005,1026500.0],["2016-01-29",21.5194,21.6213,21.2476,21.4005,631400.0],["2016-02-01",21.3071,21.6043,21.0693,21.5873,586500.0],["2016-02-02",21.358,21.4684,20.6532,20.9419,901600.0],["2016-02-03",21.1542,21.426,20.8485,21.409,879400.0],["2016-02-04",21.4175,21.5958,21.1542,21.2561,605600.0],["2016-02-05",21.0608,21.0608,20.1351,20.3899,2742800.0],["2016-02-08",20.1691,20.1776,19.0481,19.4218,2231900.0],["2016-02-09",19.0906,19.5831,19.0821,19.2859,1541300.0],["2016-02-10",19.2944,19.9143,19.2944,19.719,900800.0],["2016-02-11",19.4048,19.5662,19.201,19.5322,948200.0],["2016-02-12",19.6681,20.0502,19.5152,20.0077,590600.0],["2016-02-16",20.2031,20.3899,19.8464,20.2455,720300.0],["2016-02-17",20.5937,21.0438,20.5088,21.0098,1012000.0],["2016-02-18",21.1287,21.1882,20.7805,21.0098,579400.0],["2016-02-19",20.823,20.8315,20.5088,20.7466,590300.0],["2016-02-22",21.0353,21.2646,20.8994,21.1712,726800.0],["2016-02-23",21.0268,21.0268,20.7211,20.823,631800.0],["2016-02-24",19.4897,21.6892,19.218,21.5788,2207400.0],["2016-02-25",21.6383,21.7062,20.8315,21.4599,1030300.0],["2016-02-26",21.6807,22.2157,21.4175,22.1563,1193400.0],["2016-02-29",22.1308,22.3686,21.91,21.961,806000.0],["2016-03-01",22.1308,23.048,22.1223,22.7762,1046700.0],["2016-03-02",22.6573,22.6998,22.2327,22.2922,703400.0],["2016-03-03",22.2327,22.5894,22.2157,22.3601,832500.0],["2016-03-04",22.3941,23.0395,22.2497,22.6064,662600.0],["2016-03-07",22.462,23.2518,22.3941,23.2008,729000.0],["2016-03-08",23.1054,23.5483,22.8925,23.2076,862100.0],["2016-03-09",23.3269,23.6761,23.2928,23.5739,753000.0],["2016-03-10",23.5739,23.906,23.4376,23.8123,731900.0],["2016-03-11",24.1189,24.8769,23.9827,24.7406,884500.0],["2016-03-14",24.664,24.9961,24.417,24.8173,640400.0],["2016-03-15",24.7236,24.9195,24.3574,24.6299,837600.0],["2016-03-16",24.5873,24.911,24.5277,24.7917,1193100.0],["2016-03-17",24.9024,25.5412,24.7917,25.2516,761900.0],["2016-03-18",25.3027,25.72,25.2346,25.4305,567300.0],["2016-03-21",25.4049,25.7967,25.4049,25.7541,398500.0],["2016-03-22",25.5582,25.6689,25.3538,25.4645,624200.0],["2016-03-23",25.3879,25.686,25.1579,25.3623,358400.0],["2016-03-24",25.1494,25.2601,24.7917,25.0557,339500.0],["2016-03-28",25.0557,25.2431,24.945,25.209,228600.0],["2016-03-29",25.1494,25.5667,25.1239,25.5156,293500.0],["2016-03-30",25.7285,25.984,25.5923,25.6434,275700.0],["2016-03-31",25.6264,26.1203,25.6264,25.9841,477100.0],["2016-04-01",25.6434,26.4695,25.6008,26.3332,454400.0],["2016-04-04",26.3503,26.3503,25.8052,25.8648,307300.0],["2016-04-05",25.5667,25.7115,25.4475,25.5156,366000.0],["2016-04-06",25.5923,26.0607,25.4645,25.9159,385000.0],["2016-04-07",25.686,26.0011,25.4049,25.5497,402700.0],["2016-04-08",25.7797,25.9244,25.1154,25.2176,888900.0],["2016-04-11",25.4305,25.7286,25.3283,25.5071,579400.0],["2016-04-12",25.4645,25.9329,25.4475,25.5667,566800.0],["2016-04-13",25.7711,25.9415,25.5071,25.7711,352800.0],["2016-04-14",25.7711,26.0607,25.686,25.8648,436700.0],["2016-04-15",25.7626,26.1033,25.6945,25.9926,451600.0],["2016-04-18",25.8648,26.2055,25.7967,25.967,534500.0],["2016-04-19",26.1288,26.3247,25.8733,26.1118,534900.0],["2016-04-20",26.0862,26.3758,25.8478,25.9755,643500.0],["2016-04-21",26.1033,26.5972,26.0351,26.0948,546100.0],["2016-04-22",26.2566,26.5461,25.933,26.0692,297700.0],["2016-04-25",26.0181,26.3843,25.7456,26.3843,384000.0],["2016-04-26",26.461,27.1168,26.461,26.8783,402400.0],["2016-04-27",26.8527,26.9975,26.4865,26.8102,392200.0],["2016-04-28",26.7676,26.9634,26.3417,26.3673,335700.0],["2016-04-29",26.4354,26.6143,26.0352,26.4525,593500.0],["2016-05-02",26.5717,26.7505,26.2992,26.6313,899400.0],["2016-05-03",26.3843,26.6909,26.1288,26.3588,669300.0],["2016-05-04",26.2395,26.2395,25.3198,25.7115,565000.0],["2016-05-05",26.4269,27.236,26.1373,26.3077,1898300.0],["2016-05-06",26.1799,26.3077,25.3879,25.686,823800.0],["2016-05-09",25.6775,25.703,25.3538,25.4731,622100.0],["2016-05-10",25.5412,26.0863,25.5412,26.0437,882200.0],["2016-05-11",25.9415,26.0266,25.2601,25.2601,635000.0],["2016-05-12",25.4901,25.5412,25.0643,25.3368,458400.0],["2016-05-13",25.209,25.2261,24.8088,24.9791,374600.0],["2016-05-16",24.9961,25.0472,24.5618,24.8599,577500.0],["2016-05-17",24.8069,24.9094,24.5934,24.8155,389500.0],["2016-05-18",24.713,25.1229,24.5507,24.8752,440200.0],["2016-05-19",24.7728,24.9179,24.175,24.5507,426600.0],["2016-05-20",24.6276,24.9862,24.5764,24.8496,361200.0],["2016-05-23",24.8752,25.046,24.7386,24.7471,185200.0],["2016-05-24",24.7728,25.0802,24.7728,25.0631,653500.0],["2016-05-25",25.1058,25.5328,25.0375,25.2937,295700.0],["2016-05-26",25.5072,25.6609,25.3364,25.4218,260500.0],["2016-05-27",25.3876,25.9854,25.3876,25.8573,399500.0],["2016-05-31",25.7463,25.7463,25.2851,25.473,501700.0],["2016-06-01",25.3364,25.6609,25.3022,25.6182,310000.0],["2016-06-02",25.6011,25.8146,25.4986,25.6096,476500.0],["2016-06-03",25.6865,25.8573,25.5242,25.7036,477700.0],["2016-06-06",25.7548,25.9256,25.695,25.7975,462300.0],["2016-06-07",25.7548,26.1476,25.695,26.0707,1034400.0],["2016-06-08",26.1818,26.3525,25.8231,25.9256,360400.0],["2016-06-09",25.7804,25.8743,25.6352,25.8231,322000.0],["2016-06-10",25.5242,25.6523,25.2595,25.3534,432100.0],["2016-06-13",25.1656,25.4303,24.7642,24.7984,321200.0],["2016-06-14",24.7301,24.9692,24.6191,24.7044,349500.0],["2016-06-15",24.7642,24.8923,24.619,24.6703,304400.0],["2016-06-16",24.4568,24.5166,24.1323,24.4568,191900.0],["2016-06-17",24.508,24.6532,24.3116,24.602,270900.0],["2016-06-20",24.7984,25.1485,24.7301,24.8411,355400.0],["2016-06-21",24.8496,24.8838,24.5764,24.6105,427700.0],["2016-06-22",24.6361,24.7557,24.4568,24.4824,238000.0],["2016-06-23",24.7471,24.8069,24.6105,24.7301,381800.0],["2016-06-24",23.6797,24.0469,23.4919,23.5175,445300.0],["2016-06-27",23.2357,23.3552,22.9709,23.1674,451100.0],["2016-06-28",23.3723,23.953,23.193,23.9188,490900.0],["2016-06-29",24.1835,24.6874,24.064,24.5764,442200.0],["2016-06-30",25.0546,25.2766,24.6703,25.046,1442200.0],["2016-07-01",25.0631,25.6609,25.0631,25.5925,615400.0],["2016-07-05",25.3107,25.4132,25.0973,25.1485,448000.0],["2016-07-06",25.1485,25.3107,25.0119,25.3107,364100.0],["2016-07-07",25.2937,25.6096,25.1485,25.1741,467900.0],["2016-07-08",25.3705,25.8402,25.3705,25.6182,916100.0],["2016-07-11",25.6694,25.9512,25.6609,25.7121,387400.0],["2016-07-12",25.9,26.5831,25.9,26.4038,589800.0],["2016-07-13",26.4379,26.7027,26.2757,26.5746,268200.0],["2016-07-14",26.8393,27.104,26.6941,27.0015,355200.0],["2016-07-15",27.0528,27.2065,26.8991,26.9247,197000.0],["2016-07-18",27.3004,27.4968,26.6941,26.8137,320100.0],["2016-07-19",26.6429,26.8649,26.5148,26.8308,229200.0],["2016-07-20",26.8393,27.0272,26.7624,26.8649,264700.0],["2016-07-21",26.8564,27.0101,26.7624,26.7795,193300.0],["2016-07-22",26.8649,26.8649,26.6429,26.8051,262900.0],["2016-07-25",26.6856,26.7368,26.3867,26.549,376900.0],["2016-07-26",26.4977,26.8308,26.3355,26.4806,401400.0],["2016-07-27",25.5925,25.7633,24.7301,24.9265,1092000.0],["2016-07-28",24.8923,25.1741,24.8496,25.157,472700.0],["2016-07-29",25.0802,25.2253,24.7728,25.0289,580000.0],["2016-08-01",25.0289,25.2253,24.7728,24.9265,473000.0],["2016-08-02",24.9009,25.1229,24.824,24.8752,343300.0],["2016-08-03",24.6618,24.9948,24.5166,24.9606,307300.0],["2016-08-04",24.9265,25.2083,24.8923,25.046,225700.0],["2016-08-05",24.935,25.1314,24.7386,24.8667,1071900.0],["2016-08-08",24.9265,25.0631,24.7728,25.0546,282300.0],["2016-08-09",25.0443,25.2327,24.9159,24.9844,258500.0],["2016-08-10",25.0443,25.3696,24.8302,24.9758,274500.0],["2016-08-11",25.207,25.7549,25.0614,25.7464,405500.0],["2016-08-12",25.6608,25.9262,25.2926,25.4296,397000.0],["2016-08-15",25.5238,25.6094,25.3782,25.4381,172200.0],["2016-08-16",25.344,25.4467,25.1128,25.1299,283600.0],["2016-08-17",25.0785,25.1556,24.9244,25.0357,266500.0],["2016-08-18",25.01,25.695,24.9501,25.5837,348800.0],["2016-08-19",25.4638,25.9176,25.3868,25.9091,293300.0],["2016-08-22",25.7721,25.8577,25.618,25.6693,194700.0],["2016-08-23",25.7207,25.7892,25.6008,25.695,192100.0],["2016-08-24",25.6779,25.8149,25.6179,25.7635,157500.0],["2016-08-25",25.6351,25.7892,25.4895,25.5066,173700.0],["2016-08-26",25.481,25.8663,25.3697,25.5066,204800.0],["2016-08-29",25.4895,25.6351,25.4467,25.5923,141000.0],["2016-08-30",25.4724,25.5238,25.2241,25.3097,216600.0],["2016-08-31",25.3354,25.3354,24.9758,25.2412,188600.0],["2016-09-01",25.1813,25.4296,25.0614,25.1556,305600.0],["2016-09-02",25.3183,25.6265,25.3097,25.4467,202000.0],["2016-09-06",25.4724,25.7378,25.3611,25.695,275100.0],["2016-09-07",25.695,25.8234,25.6008,25.7549,318200.0],["2016-09-08",25.6094,25.695,25.5238,25.6351,364800.0],["2016-09-09",25.3782,25.3782,24.933,24.9672,398500.0],["2016-09-12",24.8131,25.1642,24.7703,25.1042,386400.0],["2016-09-13",24.7532,24.8388,24.1196,24.1709,649100.0],["2016-09-14",24.2309,24.2309,23.9398,23.9483,455000.0],["2016-09-15",23.8028,24.111,23.8028,23.9312,616000.0],["2016-09-16",23.7086,23.7086,23.4688,23.5288,390600.0],["2016-09-19",23.5802,23.897,23.5802,23.623,318900.0],["2016-09-20",23.6915,23.6915,23.3404,23.3918,385500.0],["2016-09-21",23.4517,23.8456,23.3062,23.8456,341400.0],["2016-09-22",24.0511,24.3936,23.9911,24.3079,470600.0],["2016-09-23",24.2223,24.385,24.1196,24.2394,325200.0],["2016-09-26",24.0768,24.1025,23.8285,23.9141,341300.0],["2016-09-27",23.8199,24.1624,23.7514,24.1196,328800.0],["2016-09-28",24.1709,24.3251,23.8798,24.248,542000.0],["2016-09-29",24.1709,24.3936,23.76,23.76,417300.0],["2016-09-30",23.9911,24.1795,23.9055,23.9312,418600.0],["2016-10-03",23.8456,23.9569,23.6487,23.7857,369900.0],["2016-10-04",23.8028,23.837,23.2291,23.3233,474400.0],["2016-10-05",23.4089,23.7172,23.4003,23.5887,410800.0],["2016-10-06",23.4945,23.7343,23.4004,23.7257,368100.0],["2016-10-07",23.7514,23.7514,23.3233,23.5288,299100.0],["2016-10-10",23.6743,23.7428,23.5202,23.5202,174900.0],["2016-10-11",23.5802,23.6315,23.2548,23.4432,472800.0],["2016-10-12",23.3918,23.6487,23.2719,23.5887,573300.0],["2016-10-13",23.3747,23.5973,23.1349,23.3575,564800.0],["2016-10-14",23.5202,23.6144,23.1521,23.212,245800.0],["2016-10-17",23.2291,23.3319,23.0407,23.0579,287700.0],["2016-10-18",23.2805,23.426,23.1264,23.2548,413900.0],["2016-10-19",23.2719,23.4603,23.1521,23.1777,560700.0],["2016-10-20",23.0407,23.0407,22.3643,22.4328,655300.0],["2016-10-21",22.2616,22.7068,22.1931,22.5784,538900.0],["2016-10-24",22.5955,22.7496,22.5099,22.6041,432200.0],["2016-10-25",22.2787,22.664,22.0133,22.0475,464600.0],["2016-10-26",22.0133,22.3729,21.9876,21.9962,682700.0],["2016-10-27",22.1075,22.1674,21.9362,21.9619,500000.0],["2016-10-28",22.0903,22.4071,21.9105,22.0218,670500.0],["2016-10-31",21.9876,22.1417,21.8849,21.979,579000.0],["2016-11-01",22.0903,22.0903,21.6109,21.7393,800600.0],["2016-11-02",21.6965,21.765,21.3797,21.5252,864700.0],["2016-11-03",21.2769,22.6983,21.2341,21.3968,1855000.0],["2016-11-04",21.3197,21.491,21.0714,21.08,792300.0],["2016-11-07",21.2941,21.7479,21.2341,21.7479,717800.0],["2016-11-08",21.7222,22.3301,21.6537,22.1332,716200.0],["2016-11-09",21.7222,21.8249,21.3968,21.7307,1256700.0],["2016-11-10",21.7307,22.0818,21.5681,21.6109,692800.0],["2016-11-11",21.4824,21.6965,21.3454,21.5595,658600.0],["2016-11-14",21.7564,22.6897,21.6965,22.6469,1231400.0],["2016-11-15",22.7325,22.9209,22.2958,22.8952,662500.0],["2016-11-16",22.7733,22.9879,22.6101,22.6702,426400.0],["2016-11-17",22.7647,22.8935,22.6444,22.7303,402100.0],["2016-11-18",22.696,22.799,22.5328,22.5929,589800.0],["2016-11-21",22.7818,22.945,22.6874,22.945,343800.0],["2016-11-22",22.945,23.3056,22.945,23.3056,377900.0],["2016-11-23",23.1597,23.6062,23.1511,23.486,670300.0],["2016-11-25",23.4688,23.6406,23.2713,23.5118,223300.0],["2016-11-28",23.5633,23.8896,23.5289,23.8123,916900.0],["2016-11-29",23.7007,23.9068,23.6406,23.8209,661900.0],["2016-11-30",23.7865,24.0098,23.34,23.3486,944100.0],["2016-12-01",23.3228,23.6062,23.2971,23.4087,1027100.0],["2016-12-02",23.3572,23.9239,23.3572,23.589,1075000.0],["2016-12-05",23.7608,23.7951,23.1683,23.1683,727700.0],["2016-12-06",23.1511,23.4516,23.0738,23.4345,692600.0],["2016-12-07",23.34,23.8467,23.34,23.7522,598900.0],["2016-12-08",23.8209,23.8896,23.6663,23.7694,673900.0],["2016-12-09",23.7608,24.0012,23.7608,23.9755,436900.0],["2016-12-12",24.0441,24.1128,23.7608,24.0098,813600.0],["2016-12-13",24.0613,24.173,23.984,23.9926,554800.0],["2016-12-14",23.9497,24.1043,23.6491,23.7178,804900.0],["2016-12-15",23.6406,23.6921,23.486,23.6663,533300.0],["2016-12-16",23.735,24.0184,23.6663,23.8982,840200.0],["2016-12-19",23.984,23.984,22.5843,22.5843,2073400.0],["2016-12-20",22.6273,22.8334,22.5328,22.5672,632300.0],["2016-12-21",22.6444,22.7561,22.4641,22.7131,450500.0],["2016-12-22",22.7475,22.7475,22.1979,22.258,911400.0],["2016-12-23",22.1807,22.2752,21.9317,21.9403,453000.0],["2016-12-27",22.0433,22.1378,21.8888,22.0004,290500.0],["2016-12-28",21.9231,22.009,21.8029,21.8544,494800.0],["2016-12-29",21.9403,22.0347,21.8201,21.9317,589800.0],["2016-12-30",21.9059,22.0348,21.7342,21.7857,559200.0],["2017-01-03",21.7943,21.9832,21.7256,21.7771,1302600.0],["2017-01-04",21.8802,22.3353,21.8802,22.155,743600.0],["2017-01-05",21.9746,22.1636,21.7943,22.0519,903900.0],["2017-01-06",22.0605,22.1378,21.8115,21.8201,769600.0],["2017-01-09",21.8544,21.8802,21.614,21.6913,523800.0],["2017-01-10",22.155,22.5242,22.0004,22.0176,672400.0],["2017-01-11",21.9575,21.9661,21.3564,21.468,749800.0],["2017-01-12",21.5023,21.5453,21.3392,21.3907,511300.0],["2017-01-13",21.4251,21.468,21.2705,21.2962,441000.0],["2017-01-17",21.2963,21.6054,21.2877,21.5625,787400.0],["2017-01-18",21.5882,22.0262,21.5367,21.6998,765100.0],["2017-01-19",21.7084,21.8888,21.3564,21.3993,770900.0],["2017-01-20",21.3993,21.6569,21.3821,21.5367,464200.0],["2017-01-23",21.5367,21.5539,21.322,21.5109,459000.0],["2017-01-24",21.6311,21.6569,21.4852,21.5539,393600.0],["2017-01-25",21.7084,22.2752,21.6312,22.2237,538200.0],["2017-01-26",22.1636,22.3782,21.9832,22.0176,502300.0],["2017-01-27",22.0262,22.0519,21.8544,21.9317,617100.0],["2017-01-30",21.863,22.1893,21.6226,22.1206,489000.0],["2017-01-31",21.8716,22.5156,21.7943,22.4727,1065100.0],["2017-02-01",22.4469,22.4555,22.2151,22.3868,684600.0],["2017-02-02",22.3181,22.4555,21.717,21.8115,1060100.0],["2017-02-03",21.3564,21.6226,20.4204,20.532,2154600.0],["2017-02-06",20.4289,20.6007,20.3345,20.5234,1833200.0],["2017-02-07",20.386,20.5835,20.3602,20.4204,1215000.0],["2017-02-08",20.3602,20.6952,20.2229,20.6694,1223500.0],["2017-02-09",20.6694,21.2877,20.635,21.1846,819800.0],["2017-02-10",21.2962,21.6827,21.2962,21.5109,991400.0],["2017-02-13",21.4852,21.5796,21.3821,21.468,411700.0],["2017-02-14",21.4336,21.5882,21.3907,21.5796,350100.0],["2017-02-15",21.5367,21.6397,21.4508,21.4938,567800.0],["2017-02-16",21.5453,21.6226,21.2877,21.3306,614700.0],["2017-02-17",21.2276,21.4938,21.2104,21.4938,593400.0],["2017-02-21",21.5539,21.5968,21.2104,21.5796,1057300.0],["2017-02-22",21.614,21.614,21.1846,21.2619,1322800.0],["2017-02-23",21.9832,22.6702,21.5195,21.6312,2504600.0],["2017-02-24",21.6569,22.2408,21.4594,21.9661,2129500.0],["2017-02-27",22.0262,22.0863,21.5109,21.6655,1234100.0],["2017-02-28",21.5367,21.8458,21.5367,21.7943,975700.0],["2017-03-01",21.9575,22.3782,21.8372,22.3696,830600.0],["2017-03-02",22.3525,22.3696,22.112,22.1292,831200.0],["2017-03-03",22.1636,22.2151,21.9317,22.2065,855600.0],["2017-03-06",22.2151,22.2151,22.0519,22.1636,535100.0],["2017-03-07",22.2273,22.3049,22.0808,22.0894,722600.0],["2017-03-08",22.0377,22.167,21.9084,21.9171,448000.0],["2017-03-09",21.9774,22.1842,21.9084,21.9774,501400.0],["2017-03-10",22.0808,22.2446,22.0377,22.1325,358100.0],["2017-03-13",22.1584,22.2101,22.0033,22.0291,360000.0],["2017-03-14",21.9946,22.3394,21.9774,22.3221,683100.0],["2017-03-15",22.3911,22.822,22.3566,22.7703,796500.0],["2017-03-16",22.7445,22.8824,22.7186,22.7186,602900.0],["2017-03-17",22.7186,22.822,22.6324,22.7445,675200.0],["2017-03-20",22.7272,22.8048,22.5807,22.641,815100.0],["2017-03-21",22.7358,22.7617,22.0894,22.1929,739200.0],["2017-03-22",22.0981,22.0981,21.874,22.055,671100.0],["2017-03-23",21.9946,22.4773,21.9946,22.2532,676300.0],["2017-03-24",22.348,22.6669,22.2704,22.5462,684300.0],["2017-03-27",22.348,22.7186,22.279,22.71,710200.0],["2017-03-28",22.7014,22.9685,22.6238,22.891,712000.0],["2017-03-29",22.8306,23.184,22.7445,23.0978,456100.0],["2017-03-30",23.0289,23.3047,23.0289,23.1237,418700.0],["2017-03-31",23.0806,23.4339,23.0547,23.3047,524200.0],["2017-04-03",23.365,23.4426,22.7703,22.8479,490300.0],["2017-04-04",22.7962,22.7962,22.4859,22.529,742100.0],["2017-04-05",22.5893,23.0633,22.5721,22.7445,522400.0],["2017-04-06",22.7962,23.072,22.7789,22.822,294000.0],["2017-04-07",22.8737,22.9513,22.6497,22.7962,282900.0],["2017-04-10",22.8565,23.1926,22.7703,23.072,266200.0],["2017-04-11",23.0633,23.3478,22.9944,23.3478,397000.0],["2017-04-12",23.365,23.5546,23.2012,23.2185,370400.0],["2017-04-13",23.3822,23.4598,23.2443,23.2616,524000.0],["2017-04-17",23.3133,23.8045,23.2788,23.6925,560500.0],["2017-04-18",23.546,23.7787,23.5374,23.7528,455100.0],["2017-04-19",23.6925,23.7873,23.6235,23.7097,1026700.0],["2017-04-20",23.7873,24.1062,23.6839,23.9252,710500.0],["2017-04-21",23.9166,24.0459,23.7356,23.8476,480000.0],["2017-04-24",24.0976,24.2613,23.9511,24.132,781200.0],["2017-04-25",24.1234,24.2527,23.9941,24.0028,684700.0],["2017-04-26",24.1493,24.1493,23.7959,23.8993,832600.0],["2017-04-27",24.1062,24.2268,23.8562,24.2096,480600.0],["2017-04-28",24.201,24.2268,23.9252,24.1665,477900.0],["2017-05-01",24.2527,24.5285,24.132,24.2441,594900.0],["2017-05-02",24.2786,24.3647,24.1924,24.313,278800.0],["2017-05-03",24.3217,24.3647,23.7356,23.7614,628300.0],["2017-05-04",24.4854,25.2007,24.1838,24.5802,1074600.0],["2017-05-05",24.6664,24.7784,24.4682,24.744,702000.0],["2017-05-08",24.7612,24.8215,24.5888,24.6319,706100.0],["2017-05-09",24.6492,24.744,24.4682,24.6061,934000.0],["2017-05-10",24.6233,25.037,24.5371,24.9681,1114600.0],["2017-05-11",24.8215,24.8474,24.382,24.5888,541700.0],["2017-05-12",24.5199,24.6405,24.0545,24.089,652500.0],["2017-05-15",24.3216,24.6492,24.2268,24.4682,944800.0],["2017-05-16",24.4457,24.4976,23.9441,24.0047,745700.0],["2017-05-17",23.8663,23.9009,23.4599,23.555,688800.0],["2017-05-18",23.5983,23.7366,23.4167,23.6242,384700.0],["2017-05-19",23.7107,24.1257,23.5637,24.0133,363300.0],["2017-05-22",24.0825,24.2727,24.0479,24.2209,204800.0],["2017-05-23",24.4025,24.5149,24.1863,24.2209,583800.0],["2017-05-24",24.2987,24.3246,23.8317,24.1949,374100.0],["2017-05-25",24.3765,24.61,24.2209,24.5322,498700.0],["2017-05-26",24.6446,24.8608,24.4976,24.7138,352600.0],["2017-05-30",24.6532,24.8002,24.5495,24.731,397500.0],["2017-05-31",24.7743,25.0769,24.5667,25.0251,540000.0],["2017-06-01",25.0596,25.3969,24.9126,25.3969,483100.0],["2017-06-02",25.5266,25.6822,25.4228,25.6304,363200.0],["2017-06-05",25.6217,25.9244,25.5352,25.812,697600.0],["2017-06-06",25.7514,25.9417,25.5958,25.8898,668500.0],["2017-06-07",25.9417,26.0887,25.8292,25.8379,416900.0],["2017-06-08",25.959,26.08,25.8552,26.0281,473900.0],["2017-06-09",26.0887,26.3567,25.9503,26.253,395900.0],["2017-06-12",26.253,26.521,26.2011,26.3827,579600.0],["2017-06-13",26.547,26.6767,26.4778,26.5297,453000.0],["2017-06-14",26.6767,26.6853,26.3654,26.5988,562600.0],["2017-06-15",26.3654,26.7458,26.2357,26.6075,648000.0],["2017-06-16",26.5124,26.5556,26.2097,26.4173,535000.0],["2017-06-19",26.3827,26.7631,26.3567,26.7199,403500.0],["2017-06-20",26.7199,26.7285,26.4691,26.521,309200.0],["2017-06-21",26.4518,26.9707,26.4345,26.8842,598800.0],["2017-06-22",26.9101,27.1177,26.8496,27.0831,867500.0],["2017-06-23",26.9447,27.2474,26.7977,27.1523,825200.0],["2017-06-26",27.3252,27.5241,27.2301,27.4463,640200.0],["2017-06-27",27.429,27.429,27.1436,27.1869,777600.0],["2017-06-28",26.9966,27.2041,26.3654,26.547,954300.0],["2017-06-29",26.6075,26.6421,26.2616,26.5383,551300.0],["2017-06-30",26.4,26.7199,26.2443,26.5729,495900.0],["2017-07-03",26.7026,26.7458,26.5556,26.668,133200.0],["2017-07-05",26.5124,26.7113,26.1751,26.6594,427200.0],["2017-07-06",26.4951,26.5037,26.1838,26.1924,295400.0],["2017-07-07",26.2875,26.6594,26.2097,26.6594,215200.0],["2017-07-10",26.6161,26.8237,26.521,26.7199,241800.0],["2017-07-11",26.2443,26.3048,25.9589,26.1578,408000.0],["2017-07-12",26.227,26.4518,26.2097,26.3913,261300.0],["2017-07-13",26.1665,26.1751,25.6995,25.8379,669800.0],["2017-07-14",25.9244,26.1665,25.8984,26.106,526200.0],["2017-07-17",26.0714,26.1751,25.9071,25.9762,266700.0],["2017-07-18",26.0108,26.1492,25.8379,25.9589,295500.0],["2017-07-19",26.0454,26.1319,25.9244,26.1146,286800.0],["2017-07-20",26.1319,26.4086,26.1319,26.2443,269200.0],["2017-07-21",26.2097,26.253,25.8898,26.2357,291600.0],["2017-07-24",26.227,26.2616,25.9503,26.1232,251200.0],["2017-07-25",26.253,26.3654,26.1146,26.3308,194900.0],["2017-07-26",26.3913,26.6507,26.2184,26.5643,287100.0],["2017-07-27",26.5729,26.5816,25.959,26.0973,238400.0],["2017-07-28",26.1578,26.2184,25.9244,26.0714,315200.0],["2017-07-31",26.1751,26.1751,25.8898,26.0541,337000.0],["2017-08-01",26.2184,26.3221,25.786,25.9503,318800.0],["2017-08-02",25.9589,26.1751,25.8552,25.9676,445600.0],["2017-08-03",26.5037,26.7458,25.492,25.9762,457100.0],["2017-08-04",25.7082,26.0541,25.6304,25.933,322900.0],["2017-08-07",26.0368,26.3135,25.9071,26.1751,312300.0],["2017-08-08",26.2875,26.9274,26.1146,26.8064,406000.0],["2017-08-09",26.5556,26.8669,26.4432,26.4518,391600.0],["2017-08-10",26.4086,26.4605,26.0714,26.0887,244300.0],["2017-08-11",25.8206,26.2616,25.6822,26.0541,382700.0],["2017-08-14",26.227,26.521,26.2184,26.3394,227100.0],["2017-08-15",26.3863,26.421,26.074,26.3689,221800.0],["2017-08-16",26.3863,26.7419,26.3863,26.5424,233000.0],["2017-08-17",26.473,26.6638,26.2562,26.2562,185500.0],["2017-08-18",26.2128,26.2908,25.8745,25.9092,214500.0],["2017-08-21",25.8745,26.0653,25.7184,26.022,254400.0],["2017-08-22",26.1347,26.3863,26.022,26.2995,188800.0],["2017-08-23",26.2041,26.5077,26.1,26.2995,267200.0],["2017-08-24",26.4904,26.7506,26.3602,26.5424,219300.0],["2017-08-25",26.6118,26.9501,26.5511,26.7506,243500.0],["2017-08-28",26.7939,26.8894,26.525,26.82,221000.0],["2017-08-29",26.6205,26.8373,26.4383,26.7419,335400.0],["2017-08-30",26.7072,27.0195,26.5944,26.846,241700.0],["2017-08-31",26.898,27.2884,26.8894,27.1496,317200.0],["2017-09-01",27.2797,27.4271,27.1409,27.3578,329600.0],["2017-09-05",27.3838,27.3838,26.8286,26.9588,297200.0],["2017-09-06",26.9154,27.5573,26.898,27.3404,272500.0],["2017-09-07",27.4011,27.5139,27.1669,27.297,261900.0],["2017-09-08",27.2797,27.3578,27.1322,27.2363,226900.0],["2017-09-11",27.4011,27.644,27.245,27.4098,406300.0],["2017-09-12",27.5226,27.5226,27.0542,27.1929,298300.0],["2017-09-13",27.3144,27.3144,26.7593,26.8807,344200.0],["2017-09-14",26.8633,26.8633,26.2475,26.3602,425100.0],["2017-09-15",26.4036,26.8113,26.4036,26.6725,357800.0],["2017-09-18",26.6812,26.846,26.6031,26.6725,254200.0],["2017-09-19",26.6812,26.9154,26.6552,26.8373,199300.0],["2017-09-20",26.8286,27.0108,26.5858,26.7159,153900.0],["2017-09-21",26.7506,26.9588,26.5858,26.8807,241300.0],["2017-09-22",26.8547,27.0108,26.5251,26.6552,245100.0],["2017-09-25",26.5424,26.7419,26.4557,26.499,307500.0],["2017-09-26",26.6812,26.898,26.4817,26.7072,420200.0],["2017-09-27",26.7593,26.7939,26.499,26.6812,373600.0],["2017-09-28",26.6291,27.1322,26.6291,27.0021,371900.0],["2017-09-29",27.0715,27.3664,26.9761,27.1322,393600.0],["2017-10-02",27.2103,27.3838,27.2016,27.271,281000.0],["2017-10-03",27.3057,27.5052,27.1062,27.3578,306200.0],["2017-10-04",27.3664,27.6006,27.2537,27.5052,326100.0],["2017-10-05",27.5139,27.6006,27.1149,27.245,348000.0],["2017-10-06",27.2103,27.4271,27.1149,27.3404,252500.0],["2017-10-09",27.4011,27.4011,26.1868,26.5598,707000.0],["2017-10-10",26.7506,26.9241,26.1174,26.6899,958800.0],["2017-10-11",26.6899,27.0368,26.6118,26.9761,388000.0],["2017-10-12",26.9414,27.0108,26.8547,26.898,582900.0],["2017-10-13",26.9067,27.1322,26.6465,26.898,384400.0],["2017-10-16",26.8026,26.9587,26.6638,26.8633,306700.0],["2017-10-17",26.872,26.9934,26.8286,26.898,282300.0],["2017-10-18",26.9674,27.2797,26.9674,27.2276,251200.0],["2017-10-19",27.2276,27.297,27.1149,27.219,318900.0],["2017-10-20",27.2016,27.5573,27.1409,27.4792,246700.0],["2017-10-23",27.6353,27.8869,27.271,27.2884,408300.0],["2017-10-24",27.3317,27.4185,27.1669,27.3144,318500.0],["2017-10-25",27.2797,27.3751,26.8026,27.0542,316100.0],["2017-10-26",27.1149,27.1149,26.6118,26.846,417600.0],["2017-10-27",26.8547,26.9501,26.6205,26.9501,259800.0],["2017-10-30",26.8894,26.9588,26.8026,26.9327,203400.0],["2017-10-31",26.9067,26.9241,26.5337,26.5424,324700.0],["2017-11-01",26.499,26.6899,25.3107,25.4148,1474000.0],["2017-11-02",25.2153,25.5536,24.1917,25.3194,1793700.0],["2017-11-03",24.3479,25.2153,24.3392,25.1112,1180900.0],["2017-11-06",25.224,25.5015,25.1459,25.4842,861100.0],["2017-11-07",25.3974,25.8311,25.3194,25.6837,569200.0],["2017-11-08",25.6924,26.074,25.6924,25.7704,735600.0],["2017-11-09",25.6924,26.0914,25.6577,25.9959,368400.0],["2017-11-10",26.0046,26.2822,25.9092,26.2301,266000.0],["2017-11-13",26.2301,26.2822,26.0653,26.1694,243300.0],["2017-11-14",26.1607,26.3169,26.0046,26.1,300500.0],["2017-11-15",26.0339,26.2427,25.8686,26.0426,325100.0],["2017-11-16",26.0426,26.4342,26.0252,26.4342,266500.0],["2017-11-17",26.5734,26.6343,26.2688,26.6343,438200.0],["2017-11-20",26.6169,27.1128,26.5821,27.1128,465500.0],["2017-11-21",27.0954,27.2695,27.0432,27.2347,625300.0],["2017-11-22",27.165,27.4261,27.1215,27.2956,362300.0],["2017-11-24",27.4,27.4696,27.2695,27.3478,134500.0],["2017-11-27",27.4522,27.6871,27.2173,27.3391,305100.0],["2017-11-28",27.2869,27.835,27.2869,27.7393,369400.0],["2017-11-29",27.7828,27.8611,27.4957,27.6436,476500.0],["2017-11-30",27.7393,27.7654,27.4435,27.6175,551000.0],["2017-12-01",27.7654,27.8698,27.313,27.8176,391100.0],["2017-12-04",28.0787,28.1135,26.9388,27.1302,690700.0],["2017-12-05",27.2434,27.4261,27.1128,27.2869,255500.0],["2017-12-06",27.3478,27.6436,27.3304,27.4,223600.0],["2017-12-07",27.4,27.7219,27.2608,27.5044,241000.0],["2017-12-08",27.7132,27.9482,27.5827,27.9395,362200.0],["2017-12-11",28.0439,28.0439,27.6697,27.8611,217000.0],["2017-12-12",27.896,27.896,27.6001,27.6697,293700.0],["2017-12-13",27.6349,27.9569,27.6088,27.9308,273600.0],["2017-12-14",27.9395,28.1744,27.7393,27.8698,419000.0],["2017-12-15",28.0004,28.3745,27.4609,27.4957,637600.0],["2017-12-18",27.7306,27.9656,27.487,27.748,361200.0],["2017-12-19",27.8002,28.0787,27.8002,27.9743,258800.0],["2017-12-20",28.0439,28.1135,27.8176,28.0004,270300.0],["2017-12-21",28.1744,28.2875,27.9743,27.9917,182400.0],["2017-12-22",27.8785,28.1744,27.748,28.1309,181300.0],["2017-12-26",28.1309,28.331,28.1309,28.1831,80600.0],["2017-12-27",28.1744,28.418,28.157,28.244,187300.0],["2017-12-28",28.2962,28.3658,28.0439,28.2527,131300.0],["2017-12-29",28.2788,28.2962,28.0265,28.1048,201500.0],["2018-01-02",28.1048,28.3223,27.9917,28.0961,267500.0],["2018-01-03",28.2092,28.2092,27.8785,27.9221,267600.0],["2018-01-04",27.9656,28.2353,27.8089,28.1744,306900.0],["2018-01-05",28.3832,28.418,28.1657,28.2701,207300.0],["2018-01-08",28.3832,28.5659,28.2701,28.4702,289800.0],["2018-01-09",28.5398,28.5398,28.1918,28.2614,228400.0],["2018-01-10",28.1831,28.1831,27.8437,28.0004,311500.0],["2018-01-11",28.0787,28.3658,27.8437,28.1657,395600.0],["2018-01-12",28.2875,28.4006,28.07,28.3397,219700.0],["2018-01-16",28.3919,28.3919,27.7654,27.9395,419500.0],["2018-01-17",28.0787,28.2353,27.9221,28.0961,242900.0],["2018-01-18",28.157,28.6529,28.0874,28.5485,423900.0],["2018-01-19",28.6616,29.4274,28.6529,29.1054,674000.0],["2018-01-22",29.0706,29.2185,28.7574,29.2011,322200.0],["2018-01-23",29.1402,29.5405,28.8966,29.4709,304100.0],["2018-01-24",29.6449,29.6884,29.1402,29.3403,271000.0],["2018-01-25",29.4361,29.497,28.9749,29.0184,414100.0],["2018-01-26",29.088,29.6188,28.8096,29.4883,862900.0],["2018-01-29",29.497,29.7493,29.4186,29.4709,282900.0],["2018-01-30",29.349,29.4622,29.0619,29.3055,243800.0],["2018-01-31",29.3664,29.7406,29.349,29.5579,559300.0],["2018-02-01",29.3055,29.5405,28.8966,29.2272,352600.0],["2018-02-02",28.9662,29.1489,28.3397,28.3571,467000.0],["2018-02-05",28.1831,28.3049,27.574,27.5827,558100.0],["2018-02-06",27.0171,27.5566,26.5386,27.5566,1071300.0],["2018-02-07",27.6001,28.5398,27.2434,28.2788,1076000.0],["2018-02-08",28.1396,28.4006,27.2347,27.2434,649700.0],["2018-02-09",27.4696,27.4696,26.3558,26.8257,668100.0],["2018-02-12",27.0084,27.0519,26.4864,26.5821,987600.0],["2018-02-13",26.5734,26.7387,26.3384,26.5125,714600.0],["2018-02-14",26.2514,27.1563,26.1905,27.0519,454900.0],["2018-02-15",27.165,27.2173,26.817,26.9997,335200.0],["2018-02-16",26.904,26.9997,26.7735,26.8431,521100.0],["2018-02-20",26.7039,26.817,26.4864,26.5821,336000.0],["2018-02-21",26.6517,26.7474,26.3906,26.3993,603100.0],["2018-02-22",26.4167,26.4167,25.3726,25.5814,1006900.0],["2018-02-23",25.4944,25.9121,25.4683,25.8947,496600.0],["2018-02-26",25.9295,26.0687,25.5379,25.9817,444700.0],["2018-02-27",25.9991,25.9991,25.4335,25.4335,493700.0],["2018-02-28",25.5031,25.7381,25.1899,25.1899,424200.0],["2018-03-01",25.2595,25.4248,24.8505,25.0159,353400.0],["2018-03-02",24.8505,25.2421,24.6939,25.042,521800.0],["2018-03-05",24.8853,25.1116,24.7113,24.9288,473600.0],["2018-03-06",24.9724,25.3813,24.955,25.303,772400.0],["2018-03-07",25.1563,25.3746,25.0427,25.2873,476400.0],["2018-03-08",25.4008,25.5755,25.2436,25.3746,479300.0],["2018-03-09",25.4707,25.7764,25.4707,25.6541,344100.0],["2018-03-12",25.6105,25.6978,25.3222,25.3572,278000.0],["2018-03-13",25.4183,25.462,25.2261,25.2523,238600.0],["2018-03-14",25.3222,25.5144,25.1475,25.2349,195900.0],["2018-03-15",25.2873,25.427,25.1213,25.2873,277700.0],["2018-03-16",25.2785,25.9075,25.2523,25.7939,645600.0],["2018-03-19",25.7939,25.8201,25.4445,25.5843,327600.0],["2018-03-20",25.5755,25.9424,25.5755,25.7677,577500.0],["2018-03-21",25.8812,26.0385,25.6891,25.7677,412000.0],["2018-03-22",25.593,25.724,25.2349,25.2698,392800.0],["2018-03-23",25.4008,25.4707,25.2698,25.2698,386800.0],["2018-03-26",25.4008,25.4882,24.737,25.2261,585300.0],["2018-03-27",25.3309,25.3309,24.571,24.6584,740900.0],["2018-03-28",24.7283,25.1825,24.5448,24.9816,445300.0],["2018-03-29",25.1999,25.462,25.0514,25.2349,304100.0],["2018-04-02",25.2261,25.5581,24.7282,24.8855,435500.0],["2018-04-03",24.868,25.5231,24.868,25.3659,262400.0],["2018-04-04",25.0864,25.724,24.9466,25.6803,275900.0],["2018-04-05",25.7327,25.8288,25.6454,25.759,395900.0],["2018-04-06",25.6716,25.9511,25.2611,25.4445,405500.0],["2018-04-09",25.4882,25.7153,25.3047,25.5581,343800.0],["2018-04-10",25.8026,25.8463,25.5144,25.7677,280100.0],["2018-04-11",25.6716,25.9424,25.6017,25.6803,412000.0],["2018-04-12",25.8201,26.0385,25.724,25.8288,199600.0],["2018-04-13",25.9686,25.9686,25.5319,25.5668,232000.0],["2018-04-16",25.7415,25.8987,25.6367,25.8114,182800.0],["2018-04-17",25.9861,26.1083,25.8114,25.9861,340200.0],["2018-04-18",26.0123,26.152,25.759,25.759,262300.0],["2018-04-19",25.7066,25.7852,25.4532,25.5406,215100.0],["2018-04-20",25.5231,25.6716,25.4183,25.4183,213000.0],["2018-04-23",25.4794,26.0559,25.4794,25.6629,695600.0],["2018-04-24",25.7415,25.9074,25.5144,25.593,297000.0],["2018-04-25",25.6105,25.6105,25.1825,25.2436,293800.0],["2018-04-26",25.2087,25.759,25.0689,25.6541,308100.0],["2018-04-27",25.8114,26.1433,25.7327,25.759,340200.0],["2018-04-30",25.8463,25.9861,25.4358,25.4445,280800.0],["2018-05-01",25.3834,25.6279,25.1475,25.5843,384500.0],["2018-05-02",25.5668,25.6279,25.165,25.2349,535500.0],["2018-05-03",26.2394,26.6674,26.0559,26.2918,875000.0],["2018-05-04",26.2044,26.2044,24.8156,24.9816,861200.0],["2018-05-07",24.9816,25.3135,24.8243,25.2698,407400.0],["2018-05-08",25.2873,25.6454,25.2261,25.6192,427000.0],["2018-05-09",25.6192,25.6716,25.0602,25.1388,492500.0],["2018-05-10",25.1825,25.2698,24.8505,25.2087,263700.0],["2018-05-11",25.2174,25.2436,25.0602,25.1038,214100.0],["2018-05-14",25.1038,25.4096,25.0776,25.0951,370700.0],["2018-05-15",25.0602,25.165,24.9029,25.0951,388700.0],["2018-05-16",25.1846,25.3775,25.053,25.2196,1140300.0],["2018-05-17",25.2986,25.2986,25.0355,25.2722,421000.0],["2018-05-18",25.2109,25.4038,25.0793,25.3687,397600.0],["2018-05-21",25.4739,25.5178,25.2986,25.4389,145600.0],["2018-05-22",25.5967,25.6581,25.3249,25.3687,320600.0],["2018-05-23",25.3512,25.8422,25.2547,25.6756,547200.0],["2018-05-24",25.6932,25.7458,25.5178,25.6581,236800.0],["2018-05-25",25.6318,26.0439,25.5879,25.7721,297400.0],["2018-05-29",25.6493,25.8422,25.3599,25.4389,290500.0],["2018-05-30",25.4564,25.8861,25.4564,25.6844,295100.0],["2018-05-31",25.6844,25.6844,25.281,25.3687,299400.0],["2018-06-01",25.5879,25.5879,25.2372,25.3512,355600.0],["2018-06-04",25.395,25.8948,25.395,25.7984,399900.0],["2018-06-05",25.8861,25.8861,25.2109,25.3512,358300.0],["2018-06-06",25.3599,25.5879,25.3161,25.3512,227400.0],["2018-06-07",25.4915,25.4915,25.1232,25.1407,210700.0],["2018-06-08",25.0969,25.4038,25.0793,25.3687,257400.0],["2018-06-11",25.3599,25.3599,25.2196,25.2898,285500.0],["2018-06-12",25.2722,25.3249,25.1319,25.281,441100.0],["2018-06-13",25.2898,25.4915,25.2547,25.3599,376400.0],["2018-06-14",25.395,25.4564,25.2109,25.3424,340100.0],["2018-06-15",25.2372,26.1316,25.2372,25.8861,827700.0],["2018-06-18",25.7545,25.7896,25.3687,25.7545,342300.0],["2018-06-19",25.509,25.623,25.1933,25.2196,323500.0],["2018-06-20",25.2986,25.509,25.1582,25.3424,215400.0],["2018-06-21",25.281,25.2985,25.1144,25.1933,240000.0],["2018-06-22",25.2109,25.2109,24.8864,24.8864,381400.0],["2018-06-25",24.8163,24.8776,24.5444,24.562,307900.0],["2018-06-26",24.6584,25.0004,24.5269,24.5707,363400.0],["2018-06-27",24.5532,24.562,24.3077,24.334,446200.0],["2018-06-28",24.3427,24.6847,24.2989,24.4041,958100.0],["2018-06-29",24.5532,24.8952,24.5532,24.6935,748100.0],["2018-07-02",24.4743,24.5006,23.8604,24.334,513900.0],["2018-07-03",24.562,24.6672,24.0534,24.0797,765700.0],["2018-07-05",24.1937,24.3252,24.0709,24.1586,547700.0],["2018-07-06",24.2024,24.3252,24.1761,24.1761,407700.0],["2018-07-09",24.2287,24.4129,24.0534,24.1586,314100.0],["2018-07-10",24.3252,24.7373,24.1498,24.676,697100.0],["2018-07-11",24.5356,24.7636,24.2901,24.6146,744100.0],["2018-07-12",24.711,24.8338,24.369,24.7198,207600.0],["2018-07-13",24.711,24.9215,24.6672,24.8952,212800.0],["2018-07-16",24.8426,25.0706,24.7812,24.8776,213600.0],["2018-07-17",24.7549,25.281,24.711,25.1933,293300.0],["2018-07-18",25.1495,25.3687,24.7286,24.7636,475400.0],["2018-07-19",24.5883,25.1495,24.5093,25.0004,518800.0],["2018-07-20",25.0267,25.3424,25.0267,25.1846,353400.0],["2018-07-23",25.1846,25.1846,24.5532,24.711,426900.0],["2018-07-24",23.4308,23.878,23.0186,23.1677,2373700.0],["2018-07-25",22.8871,23.0888,22.7468,23.0011,1554300.0],["2018-07-26",22.966,23.1589,22.8257,23.0449,461100.0],["2018-07-27",23.0888,23.0888,22.5977,22.6854,706100.0],["2018-07-30",22.6942,22.7643,22.2119,22.2645,765400.0],["2018-07-31",22.3259,22.6766,22.2469,22.4925,619900.0],["2018-08-01",22.4399,22.8432,22.3609,22.7819,1069800.0],["2018-08-02",24.6409,27.9205,24.5444,27.6662,4246800.0],["2018-08-03",27.2365,27.4382,26.7016,27.3242,1878400.0],["2018-08-06",27.3154,27.7013,27.1576,27.3505,548900.0],["2018-08-07",27.3856,27.3856,26.6402,26.798,1321800.0],["2018-08-08",26.8857,26.9822,26.6402,26.877,861400.0],["2018-08-09",26.9384,27.2014,26.8945,26.9471,502900.0],["2018-08-10",26.7717,26.9822,26.3859,26.4736,526900.0],["2018-08-13",26.4473,26.5525,25.9913,26.1491,598800.0],["2018-08-14",26.1755,26.193,25.6405,26.1316,1072200.0],["2018-08-15",26.0717,26.2918,25.7989,26.0013,913000.0],["2018-08-16",26.0894,26.4326,25.9133,25.9397,786600.0],["2018-08-17",25.9573,26.3006,25.8429,26.2566,511600.0],["2018-08-20",26.2566,26.3446,26.0718,26.2302,658200.0],["2018-08-21",26.3446,26.5471,26.195,26.3446,705000.0],["2018-08-22",26.3094,26.4414,25.9925,26.107,591700.0],["2018-08-23",26.0541,26.0541,25.6581,25.7373,551600.0],["2018-08-24",25.7461,25.8605,25.6228,25.7461,287900.0],["2018-08-27",25.7285,26.0806,25.7285,25.8869,450700.0],["2018-08-28",25.9485,26.151,25.8077,25.9661,254200.0],["2018-08-29",25.9309,26.4943,25.8341,26.4238,378500.0],["2018-08-30",26.3006,26.5207,26.2214,26.3358,420900.0],["2018-08-31",26.3006,26.3886,25.7989,25.9221,412900.0],["2018-09-04",25.7285,25.7901,25.4732,25.5172,292300.0],["2018-09-05",25.5084,25.6052,25.3148,25.5612,353200.0],["2018-09-06",25.6493,25.7109,25.3852,25.4908,263600.0],["2018-09-07",25.3852,25.614,25.3412,25.4292,292800.0],["2018-09-10",25.4556,26.0629,25.4556,25.9045,321700.0],["2018-09-11",25.7637,26.0806,25.7285,26.063,481800.0],["2018-09-12",26.0541,26.4326,25.9661,26.415,675100.0],["2018-09-13",26.4942,26.6703,26.195,26.6439,796400.0],["2018-09-14",26.6615,26.6615,26.2918,26.4414,522400.0],["2018-09-17",26.5471,26.9696,26.5295,26.8551,392100.0],["2018-09-18",26.5383,26.7495,26.3974,26.3974,412000.0],["2018-09-19",26.4502,26.7583,26.1686,26.3534,452800.0],["2018-09-20",26.4767,26.6351,26.3358,26.5823,392900.0],["2018-09-21",26.5823,26.8023,26.5647,26.7231,338700.0],["2018-09-24",26.6527,26.6527,26.2126,26.2214,289000.0],["2018-09-25",26.2742,26.2742,26.1334,26.1334,333400.0],["2018-09-26",26.1158,26.7143,26.107,26.4942,330200.0],["2018-09-27",26.4767,26.7407,26.4678,26.6175,192100.0],["2018-09-28",26.7055,26.9784,26.5823,26.7847,412100.0],["2018-10-01",26.9608,27.3569,26.8727,26.9168,526800.0],["2018-10-02",26.8551,26.9784,26.2214,26.3798,635900.0],["2018-10-03",26.371,26.4766,26.3006,26.4238,417400.0],["2018-10-04",26.3182,26.3182,25.6581,25.8693,429000.0],["2018-10-05",25.8693,25.8693,25.5172,25.7813,494300.0],["2018-10-08",25.5436,26.0717,25.4732,26.0717,365800.0],["2018-10-09",26.0806,26.239,25.6757,25.8253,525900.0],["2018-10-10",25.6405,25.7109,24.8571,24.9539,614300.0],["2018-10-11",24.9011,25.438,24.7426,25.3588,551800.0],["2018-10-12",25.5876,25.8341,25.4556,25.658,706300.0],["2018-10-15",25.7021,26.0277,25.6581,25.9133,343400.0],["2018-10-16",26.0541,26.4855,26.0013,26.3886,418900.0],["2018-10-17",26.283,26.3358,25.9573,26.2918,316500.0],["2018-10-18",26.151,26.4678,25.9485,25.9925,238300.0],["2018-10-19",26.107,26.3446,25.8165,25.8517,425300.0],["2018-10-22",25.7989,26.2566,25.6757,26.151,377900.0],["2018-10-23",25.8605,26.3446,25.526,26.283,444000.0],["2018-10-24",26.239,26.4238,25.8957,25.9045,580200.0],["2018-10-25",26.1862,26.4502,25.9749,26.3622,426600.0],["2018-10-26",26.1246,26.3446,25.7197,26.107,450200.0],["2018-10-29",26.6087,26.6527,25.9749,26.1686,408700.0],["2018-10-30",26.1686,26.8023,26.107,26.195,747100.0],["2018-10-31",26.3534,26.415,26.0982,26.327,456600.0],["2018-11-01",25.9573,27.0312,25.3588,26.8463,1164000.0],["2018-11-02",27.5945,28.1666,27.1808,27.4009,824700.0],["2018-11-05",27.5065,28.0258,27.304,27.7441,699600.0],["2018-11-06",27.5417,27.5945,27.2072,27.3745,652200.0],["2018-11-07",27.3657,27.9466,27.2776,27.885,452400.0],["2018-11-08",27.7265,28.3691,27.6825,28.2459,491900.0],["2018-11-09",28.0522,28.2195,27.7001,27.8498,355500.0],["2018-11-12",27.8234,28.1226,27.6737,27.9026,348200.0],["2018-11-13",27.8674,28.105,27.6913,28.017,353800.0],["2018-11-14",28.2573,28.6018,28.1248,28.1513,574100.0],["2018-11-15",27.9834,28.1071,27.374,27.7803,849300.0],["2018-11-16",27.4358,27.8421,27.3651,27.7714,489600.0],["2018-11-19",27.7714,27.9481,27.427,27.6124,526000.0],["2018-11-20",27.374,27.5506,27.0383,27.374,695900.0],["2018-11-21",27.4181,28.0188,27.4181,27.6743,899600.0],["2018-11-23",27.5241,27.9923,27.4181,27.8686,188800.0],["2018-11-26",28.0718,28.3809,28.0011,28.0629,654500.0],["2018-11-27",27.9128,28.0983,27.7714,28.0453,489400.0],["2018-11-28",28.0099,28.3456,27.8598,28.2838,469000.0],["2018-11-29",28.2308,28.8049,28.2219,28.5488,667300.0],["2018-11-30",28.4604,29.1406,28.4604,29.0081,555700.0],["2018-12-03",29.2908,29.7854,29.2466,29.7854,447400.0],["2018-12-04",29.7412,30.3861,29.7412,30.0151,936100.0],["2018-12-06",29.5822,29.5911,29.1936,29.5116,441000.0],["2018-12-07",29.4497,29.6352,28.3633,28.6106,370500.0],["2018-12-10",28.5488,28.8844,28.4869,28.6459,303300.0],["2018-12-11",28.8756,28.9993,28.1071,28.1248,437900.0],["2018-12-12",28.2396,28.9374,28.2396,28.7873,424800.0],["2018-12-13",28.7254,28.9463,28.3898,28.8844,465900.0],["2018-12-14",28.6459,28.8933,28.3544,28.6283,497500.0],["2018-12-17",28.4781,28.6548,27.6743,27.7891,418400.0],["2018-12-18",27.9039,28.3279,27.6743,27.7185,363900.0],["2018-12-19",27.7538,27.9569,27.0383,27.1796,511000.0],["2018-12-20",27.1708,27.1885,26.4553,26.7203,639900.0],["2018-12-21",26.685,27.215,26.3758,26.4023,408700.0],["2018-12-24",26.3493,26.7556,26.1991,26.3581,187100.0],["2018-12-26",26.4641,27.3828,26.3228,27.268,379500.0],["2018-12-27",26.9853,27.1178,26.5613,27.0295,553300.0],["2018-12-28",27.215,27.2591,26.6231,26.7115,296100.0],["2018-12-31",26.7645,26.9941,26.5701,26.8175,418400.0],["2019-01-02",26.5525,26.8881,26.3493,26.7998,477200.0],["2019-01-03",26.7115,26.7821,26.208,26.3228,430700.0],["2019-01-04",26.685,26.9676,26.5613,26.844,296900.0],["2019-01-07",26.9323,27.5948,26.7733,27.4446,483600.0],["2019-01-08",27.6036,27.9039,27.586,27.8244,412400.0],["2019-01-09",27.8686,28.2926,27.8686,28.2749,493700.0],["2019-01-10",27.7891,28.3544,27.7891,28.1424,888200.0],["2019-01-11",28.0894,28.1336,27.4005,27.745,612800.0],["2019-01-14",27.586,27.9216,27.5506,27.7185,444000.0],["2019-01-15",27.7449,28.1601,27.7449,28.1601,648500.0],["2019-01-16",28.2661,28.5929,28.2396,28.5488,601400.0],["2019-01-17",28.5488,29.1229,28.4516,28.8049,490000.0],["2019-01-18",29.2201,29.2908,28.8844,28.9463,280900.0],["2019-01-22",28.6901,28.9286,28.5576,28.8491,289000.0],["2019-01-23",29.0434,29.3791,28.9904,29.2731,600700.0],["2019-01-24",29.1936,29.3791,28.6106,28.7784,360200.0],["2019-01-25",29.1053,29.4232,29.0169,29.3438,339300.0],["2019-01-28",29.1671,29.6794,29.1671,29.6617,299100.0],["2019-01-29",29.5999,30.0239,29.5999,29.7766,663300.0],["2019-01-30",29.9621,30.0327,29.5557,29.6087,563500.0],["2019-01-31",29.7147,29.9886,29.4144,29.9267,441900.0],["2019-02-01",30.0151,30.1917,29.6529,30.0151,472600.0],["2019-02-04",29.0876,30.1476,28.9463,30.0504,275100.0],["2019-02-05",30.2271,30.4126,29.9267,30.2182,462200.0],["2019-02-06",30.2006,30.3507,29.9091,30.3419,428800.0],["2019-02-07",30.1917,30.5892,30.0857,30.4744,436700.0],["2019-02-08",30.4832,30.6511,30.2447,30.4037,320300.0],["2019-02-11",30.4567,30.5186,30.0769,30.2182,553100.0],["2019-02-12",30.3419,30.3419,30.0592,30.2447,877900.0],["2019-02-13",30.2624,30.4037,30.2447,30.2624,933400.0],["2019-02-14",30.1564,30.6157,29.8737,30.4656,643900.0],["2019-02-15",30.6334,30.6334,30.4214,30.4656,662200.0],["2019-02-19",30.3419,30.6069,30.2447,30.3419,831300.0],["2019-02-20",30.3507,30.5274,30.0151,30.1829,1234500.0],["2019-02-21",28.9198,30.4479,28.4339,30.0062,2139700.0],["2019-02-22",30.2182,31.1015,30.0151,30.9867,1182000.0],["2019-02-25",31.1192,31.4372,30.9956,31.2341,778000.0],["2019-02-26",31.2517,31.658,31.2517,31.6139,839500.0],["2019-02-27",31.4637,31.8965,31.4637,31.6315,455300.0],["2019-02-28",31.5785,31.8259,31.4637,31.5079,423900.0],["2019-03-01",31.7287,32.3824,31.7287,31.7552,473300.0],["2019-03-04",31.9407,32.2057,31.4107,31.499,410400.0],["2019-03-05",31.5079,31.6845,31.3754,31.3842,297800.0],["2019-03-06",31.3966,31.5651,31.2548,31.3434,406400.0],["2019-03-07",31.3257,31.3789,31.1838,31.2814,270000.0],["2019-03-08",31.1661,31.3966,31.104,31.3434,505300.0],["2019-03-11",31.4321,31.5385,31.2548,31.4232,801600.0],["2019-03-12",31.5119,31.5119,31.1217,31.308,498000.0],["2019-03-13",31.3257,31.6094,31.2902,31.5119,428200.0],["2019-03-14",31.4853,31.8932,31.3878,31.8577,669900.0],["2019-03-15",31.902,31.902,31.4587,31.7513,420500.0],["2019-03-18",31.7602,32.1326,31.6892,32.106,609000.0],["2019-03-19",32.1857,32.5227,32.0616,32.4163,766900.0],["2019-03-20",32.3454,32.3454,31.8045,32.0794,360100.0],["2019-03-21",32.035,32.372,31.9375,32.3542,300600.0],["2019-03-22",32.1858,32.3897,32.0705,32.3454,358100.0],["2019-03-25",32.3542,32.6468,32.2478,32.567,556600.0],["2019-03-26",32.7266,32.7798,32.0882,32.1237,405300.0],["2019-03-27",31.4942,31.9286,31.1129,31.769,669300.0],["2019-03-28",32.0261,32.2035,31.7158,31.7868,376100.0],["2019-03-29",31.8311,31.9464,31.6272,31.8932,547800.0],["2019-04-01",32.0971,32.5847,31.7868,32.4517,540500.0],["2019-04-02",32.4518,32.6646,32.0794,32.6202,522400.0],["2019-04-03",32.7177,32.7266,32.3808,32.3808,825500.0],["2019-04-04",32.3365,32.8241,32.3365,32.6291,508800.0],["2019-04-05",32.6291,32.8685,32.3187,32.4163,338900.0],["2019-04-08",32.4163,32.6734,32.2656,32.4784,320100.0],["2019-04-09",32.372,32.6025,32.2833,32.505,421200.0],["2019-04-10",32.5847,32.7887,32.2744,32.6734,295900.0],["2019-04-11",32.7266,32.8153,32.5315,32.6025,224600.0],["2019-04-12",32.7355,32.9305,32.567,32.8507,344300.0],["2019-04-15",32.8951,33.0458,32.7887,32.8064,348500.0],["2019-04-16",32.8242,32.9306,32.771,32.8862,397200.0],["2019-04-17",32.9571,33.0458,32.8774,32.8951,264500.0],["2019-04-18",32.8773,32.9837,32.7177,32.9749,317000.0],["2019-04-22",32.8951,33.099,32.7266,33.037,441900.0],["2019-04-23",33.0458,33.2497,32.9749,33.2231,346000.0],["2019-04-24",33.2675,33.3207,32.9217,33.2852,378300.0],["2019-04-25",33.2586,33.6487,33.2409,33.4625,406900.0],["2019-04-26",33.3916,33.3916,32.8596,32.8773,357500.0],["2019-04-29",32.8241,33.232,32.7975,32.8153,375300.0],["2019-04-30",32.771,32.9217,32.6114,32.6912,531900.0],["2019-05-01",32.5759,32.7355,32.1592,32.1857,683000.0],["2019-05-02",32.8773,33.9413,32.3276,33.8172,1081000.0],["2019-05-03",33.6399,33.8261,33.1965,33.3561,570100.0],["2019-05-06",32.9394,33.7374,32.9394,33.6487,531100.0],["2019-05-07",33.5157,33.7729,33.3207,33.498,1100300.0],["2019-05-08",33.3739,33.6133,33.0901,33.099,437600.0],["2019-05-09",32.8685,33.5955,32.8685,33.2586,485300.0],["2019-05-10",33.2054,33.5423,32.9039,33.365,366400.0],["2019-05-13",33.0103,33.0103,32.3719,32.4429,440500.0],["2019-05-14",32.4429,32.7,32.3542,32.6202,503800.0],["2019-05-15",32.4013,33.398,32.4013,33.1399,587600.0],["2019-05-16",33.1221,33.5671,33.1221,33.3446,485300.0],["2019-05-17",33.2378,33.8785,33.0776,33.4692,458000.0],["2019-05-20",33.3357,33.5849,33.1132,33.3713,197900.0],["2019-05-21",33.3713,33.665,33.1399,33.2734,527200.0],["2019-05-22",33.0509,33.4959,32.9263,33.2378,530300.0],["2019-05-23",33.0331,33.0331,32.5615,32.6594,496500.0],["2019-05-24",32.8463,33.1488,32.6416,32.695,372100.0],["2019-05-28",32.6683,33.2378,32.4369,32.4992,611400.0],["2019-05-29",32.1343,32.517,31.9386,32.3123,695400.0],["2019-05-30",32.2945,32.695,32.2945,32.4725,507800.0],["2019-05-31",32.2144,32.2945,31.9919,32.0898,271900.0],["2019-06-03",32.072,32.1877,31.6805,31.8674,624500.0],["2019-06-04",32.1432,32.339,31.8585,32.339,576300.0],["2019-06-05",32.3835,32.6505,32.3657,32.5526,304400.0],["2019-06-06",32.7128,32.8374,32.5081,32.5259,441800.0],["2019-06-07",32.6416,32.8551,32.5971,32.7751,453000.0],["2019-06-10",32.8106,33.2378,32.8106,33.1666,312900.0],["2019-06-11",33.2556,33.4959,33.1132,33.1666,293400.0],["2019-06-12",33.1043,33.6027,33.1043,33.309,279000.0],["2019-06-13",33.3535,34.0209,33.2734,34.012,533900.0],["2019-06-14",34.012,34.546,33.7806,34.4926,810600.0],["2019-06-17",34.4837,34.8574,34.4303,34.7506,572000.0],["2019-06-18",34.8307,35.1956,34.7951,34.982,683300.0],["2019-06-19",34.9998,35.1422,34.5727,34.7951,413100.0],["2019-06-20",35.0888,35.1867,34.6083,34.8307,288400.0],["2019-06-21",34.7417,34.9464,34.6438,34.8218,307300.0],["2019-06-24",34.7506,34.9553,34.6172,34.626,218800.0],["2019-06-25",34.5638,34.6884,33.9497,34.0832,400300.0],["2019-06-26",34.0565,34.2078,33.8696,33.8963,302900.0],["2019-06-27",34.1099,34.2968,34.0031,34.2167,452200.0],["2019-06-28",34.2879,34.4926,34.1099,34.4214,514100.0],["2019-07-01",34.6883,35.2223,34.4481,34.5638,286300.0],["2019-07-02",34.457,34.8574,34.4214,34.6528,401700.0],["2019-07-03",34.7328,34.9108,34.7328,34.8485,229000.0],["2019-07-05",34.7862,34.7862,34.2434,34.626,521800.0],["2019-07-08",34.5905,34.6083,34.3502,34.5193,332300.0],["2019-07-09",34.3502,34.8574,34.3502,34.7417,484800.0],["2019-07-10",34.8307,35.0532,34.4036,34.5104,332800.0],["2019-07-11",34.4837,34.8752,34.4748,34.6706,432900.0],["2019-07-12",34.5994,35.4181,34.5994,35.1867,348700.0],["2019-07-15",35.3291,35.5872,35.3113,35.4893,328700.0],["2019-07-16",35.3914,35.9164,35.3914,35.863,412800.0],["2019-07-17",35.8363,35.9431,35.6939,35.7473,346200.0],["2019-07-18",35.8363,35.9075,35.5871,35.7384,287400.0],["2019-07-19",35.7295,35.952,35.0443,35.0799,399300.0],["2019-07-22",35.2935,35.2935,34.7951,34.8307,261000.0],["2019-07-23",34.9464,35.4092,34.7595,35.4003,350500.0],["2019-07-24",35.5071,35.5071,34.9642,35.0087,585600.0],["2019-07-25",35.0443,35.2846,34.8841,35.1778,305700.0],["2019-07-26",35.2579,35.2579,34.8396,35.0443,284400.0],["2019-07-29",35.0532,35.4448,35.0532,35.3914,327100.0],["2019-07-30",35.2668,35.4181,34.9197,35.0621,530400.0],["2019-07-31",35.1066,35.2757,34.715,35.0354,374600.0],["2019-08-01",35.1155,35.8452,34.4659,34.8752,775800.0],["2019-08-02",35.5871,35.8541,34.1455,34.3947,674300.0],["2019-08-05",34.0298,34.3146,33.7539,34.0565,633800.0],["2019-08-06",33.8874,34.2256,32.9263,33.1577,962800.0],["2019-08-07",32.9352,33.3001,32.6327,33.2912,400800.0],["2019-08-08",33.4514,33.7628,33.2734,33.6828,246400.0],["2019-08-09",33.7095,33.7095,33.1132,33.2734,209100.0],["2019-08-12",33.0954,33.2823,32.7484,32.7751,279800.0],["2019-08-13",32.7217,33.4781,32.7217,33.3357,426200.0],["2019-08-14",32.7588,32.7945,31.7853,31.9728,413500.0],["2019-08-15",31.9282,32.2229,31.9282,32.0979,279400.0],["2019-08-16",32.2229,32.473,32.1782,32.3033,259400.0],["2019-08-19",32.6069,32.9284,32.4283,32.4462,219800.0],["2019-08-20",32.3569,32.7588,32.1336,32.5891,316700.0],["2019-08-21",32.9731,32.9731,32.5176,32.6516,854100.0],["2019-08-22",32.7052,32.7052,32.3301,32.5355,518600.0],["2019-08-23",32.3658,32.473,31.7138,31.7853,543700.0],["2019-08-26",31.9907,32.2943,31.7049,32.0711,372600.0],["2019-08-27",32.1782,32.3747,32.0354,32.3479,550000.0],["2019-08-28",32.2318,32.4462,32.1336,32.3301,322900.0],["2019-08-29",32.5176,33.0624,32.5176,32.9731,347800.0],["2019-08-30",33.1874,33.1874,32.6427,32.7588,302000.0],["2019-09-03",32.5801,32.991,32.4283,32.5176,373400.0],["2019-09-04",32.6873,33.3303,32.6873,33.241,756100.0],["2019-09-05",33.4911,33.7412,33.4286,33.4375,359300.0],["2019-09-06",33.5357,33.5893,33.2232,33.241,310700.0],["2019-09-09",33.1607,33.3303,33.0624,33.2589,368000.0],["2019-09-10",33.1517,33.3839,32.8838,33.3035,363600.0],["2019-09-11",33.3036,33.6697,32.991,33.4197,430300.0],["2019-09-12",33.4107,33.4286,32.9463,33.3125,318300.0],["2019-09-13",33.3214,33.8483,33.1428,33.4732,315900.0],["2019-09-16",33.3214,33.3214,32.4015,32.4015,351700.0],["2019-09-17",32.4372,33.0178,32.2408,32.982,390300.0],["2019-09-18",32.982,32.982,32.205,32.3033,388900.0],["2019-09-19",32.3033,32.6069,32.0443,32.0621,352400.0],["2019-09-20",32.2497,32.4551,31.6692,31.687,249000.0],["2019-09-23",31.7138,31.7317,31.3923,31.4459,375700.0],["2019-09-24",31.5709,31.7674,31.303,31.3745,365500.0],["2019-09-25",31.3566,31.5084,30.9368,31.2494,343700.0],["2019-09-26",31.3209,31.8925,31.2137,31.6781,429900.0],["2019-09-27",31.7049,31.9193,31.4638,31.5352,203800.0],["2019-09-30",31.6067,31.9014,31.6067,31.7049,470100.0],["2019-10-01",31.5977,31.955,31.0797,31.1512,585600.0],["2019-10-02",30.9636,31.1601,30.794,31.1155,387800.0],["2019-10-03",31.0262,31.303,30.7404,31.303,404800.0],["2019-10-04",31.3387,31.5531,31.2137,31.303,359000.0],["2019-10-07",31.2494,31.3477,31.0797,31.1601,208900.0],["2019-10-08",30.8743,31.044,30.6868,30.7939,182400.0],["2019-10-09",30.8475,31.178,30.7672,31.0351,198300.0],["2019-10-10",31.1244,31.1869,30.8833,31.169,344800.0],["2019-10-11",31.428,31.6692,31.0619,31.0708,705900.0],["2019-10-14",31.0708,31.0797,30.6868,30.7582,332900.0],["2019-10-15",30.7939,31.5263,30.7403,31.4459,758900.0],["2019-10-16",31.4816,31.7585,31.2494,31.5084,464200.0],["2019-10-17",31.5263,31.7853,31.428,31.5977,493700.0],["2019-10-18",20.9967,25.2746,20.9431,23.4706,17935700.0],["2019-10-21",23.7206,24.5959,23.2205,24.1136,2758600.0],["2019-10-22",24.0421,25.5336,23.8814,24.8281,2028100.0],["2019-10-23",24.7209,24.8191,23.6849,23.9528,1391400.0],["2019-10-24",24.0243,24.0243,23.2562,23.5956,1057100.0],["2019-10-25",23.3991,23.6045,23.158,23.1937,1192400.0],["2019-10-28",23.2741,23.6492,23.1044,23.3991,1117600.0],["2019-10-29",23.3455,23.5152,23.0687,23.1044,951500.0],["2019-10-30",23.1848,23.1848,22.8722,23.0151,1220700.0],["2019-10-31",23.1669,23.8725,22.7472,22.8007,801100.0],["2019-11-01",22.8007,23.2116,22.7918,23.1044,1544800.0],["2019-11-04",23.1758,24.1136,22.9615,23.935,1074100.0],["2019-11-05",23.9439,24.194,23.4795,23.9707,745500.0],["2019-11-06",24.0421,24.2565,23.7028,23.9618,782000.0],["2019-11-07",24.0868,24.0957,23.7564,23.8725,398400.0],["2019-11-08",23.8278,24.3547,23.7563,24.3011,519100.0],["2019-11-11",24.2208,24.2922,23.7921,24.0779,589700.0],["2019-11-12",24.0332,24.3726,23.9975,24.194,1225300.0],["2019-11-13",24.018,24.5386,23.8834,24.4489,913300.0],["2019-11-14",24.4309,24.7451,24.3681,24.5386,1395400.0],["2019-11-15",24.6374,24.7181,24.3232,24.3232,716400.0],["2019-11-18",24.3412,24.3501,23.8744,23.9552,576400.0],["2019-11-19",23.8385,24.3412,23.668,24.2245,1603600.0],["2019-11-20",24.1347,24.1617,23.8924,24.036,829300.0],["2019-11-21",24.0719,24.6643,24.0001,24.6194,1345100.0],["2019-11-22",24.6015,24.7451,24.2065,24.2873,630900.0],["2019-11-25",24.413,25.0951,24.3412,25.0951,771800.0],["2019-11-26",25.0592,25.3823,24.9425,25.2118,1670200.0],["2019-11-27",25.2208,25.7144,25.2208,25.6964,834200.0],["2019-11-29",26.0106,26.3516,25.7952,26.1273,685900.0],["2019-12-02",26.208,26.3965,25.9208,25.9837,1189400.0],["2019-12-03",25.6785,26.0196,25.5708,25.8939,1634300.0],["2019-12-04",26.0196,26.0644,25.858,25.9747,1526800.0],["2019-12-05",26.0196,26.3068,25.9119,26.2619,988200.0],["2019-12-06",26.4414,26.4952,26.2978,26.4234,793400.0],["2019-12-09",26.3965,26.5132,26.3068,26.3427,846700.0],["2019-12-10",26.3247,26.3247,25.5708,25.5887,1057600.0],["2019-12-11",25.5798,25.9298,25.5259,25.8041,475700.0],["2019-12-12",25.8041,25.9208,25.6875,25.8041,629000.0],["2019-12-13",25.7503,25.9747,25.6516,25.6516,567500.0],["2019-12-16",25.867,25.8849,25.6516,25.7503,579200.0],["2019-12-17",25.7682,26.1273,25.6336,26.0465,428200.0],["2019-12-18",26.1452,26.2978,26.0016,26.1811,451100.0],["2019-12-19",26.1183,26.1991,25.7054,25.9747,537900.0],["2019-12-20",26.0106,26.3516,25.84,26.1901,538400.0],["2019-12-23",26.1811,26.3606,26.0465,26.3516,503900.0],["2019-12-24",26.3516,26.3606,26.1452,26.3157,422900.0],["2019-12-26",26.2619,26.5312,26.2619,26.3875,286300.0],["2019-12-27",26.5222,26.6299,26.3875,26.5222,611700.0],["2019-12-30",26.5581,26.603,26.1542,26.5311,604800.0],["2019-12-31",26.4863,26.7017,26.4234,26.5042,312900.0],["2020-01-02",26.5311,26.7645,26.4773,26.7196,355700.0],["2020-01-03",26.5222,26.7196,26.4773,26.7107,1132200.0],["2020-01-06",26.4773,26.8722,26.4773,26.6478,772400.0],["2020-01-07",26.594,26.9261,26.4773,26.6209,1081800.0],["2020-01-08",26.6029,26.8543,26.4234,26.5042,619300.0],["2020-01-09",26.4055,26.4773,26.1721,26.3875,765900.0],["2020-01-10",26.3786,26.4055,25.4092,25.4092,788600.0],["2020-01-13",25.4451,25.8221,25.3285,25.7593,2147400.0],["2020-01-14",25.8131,26.3965,25.7862,26.2888,817500.0],["2020-01-15",26.2439,26.4235,26.0644,26.208,647900.0],["2020-01-16",26.3965,26.7376,26.2529,26.6568,495600.0],["2020-01-17",26.7196,26.953,26.6209,26.6658,370500.0],["2020-01-21",26.7466,27.0068,26.6478,26.935,627500.0],["2020-01-22",27.0158,27.1774,26.7466,26.9889,491300.0],["2020-01-23",26.8902,27.1325,26.7825,27.0338,328800.0],["2020-01-24",27.0517,27.1864,26.7466,26.7825,1180400.0],["2020-01-27",26.3606,26.3696,26.0196,26.0914,635600.0],["2020-01-28",26.1991,26.2798,25.9926,26.1632,424500.0],["2020-01-29",26.3068,26.3068,25.8131,25.8759,480900.0],["2020-01-30",25.7682,25.9657,25.5618,25.9298,499400.0],["2020-01-31",26.0285,26.0285,24.754,24.8797,720900.0],["2020-02-03",24.9605,25.6426,24.9605,25.2836,466600.0],["2020-02-04",25.6695,25.9388,25.5618,25.8759,889900.0],["2020-02-05",26.1183,26.1991,25.7413,25.9567,702100.0],["2020-02-06",26.0914,26.1542,25.7144,25.7952,361100.0],["2020-02-07",25.5977,25.6157,25.14,25.4003,411800.0],["2020-02-10",25.3644,25.5349,25.2297,25.2477,398400.0],["2020-02-11",25.2746,25.6785,25.122,25.5798,388300.0],["2020-02-12",25.7413,25.8221,25.3105,25.5349,592400.0],["2020-02-13",25.3554,25.5259,25.122,25.1848,421400.0],["2020-02-14",25.2656,25.4362,24.8976,24.9694,659400.0],["2020-02-18",24.8348,25.122,24.6733,25.0682,456600.0],["2020-02-19",25.0861,25.1669,24.5117,24.5117,801500.0],["2020-02-20",24.1706,25.9567,23.8924,25.0233,1519700.0],["2020-02-21",25.0412,25.6157,24.4668,24.5386,1684600.0],["2020-02-24",23.8655,24.0001,23.309,23.686,860000.0],["2020-02-25",23.7757,23.9103,22.6269,22.6358,959700.0],["2020-02-26",22.6807,23.1205,22.4384,22.4474,1031800.0],["2020-02-27",22.0165,22.6628,21.5947,22.1332,1486200.0],["2020-02-28",22.0345,22.3127,21.496,21.7383,1192300.0],["2020-03-02",21.8191,21.8819,21.1011,21.8819,1612600.0],["2020-03-03",21.9358,22.4922,21.5049,21.6845,980600.0],["2020-03-04",21.9088,22.223,21.5588,22.1871,960700.0],["2020-03-05",22.0345,22.0345,21.1459,21.1998,900300.0],["2020-03-06",20.6613,21.0562,20.5087,20.8049,896700.0],["2020-03-09",19.6919,20.0509,18.6777,19.0906,1482400.0],["2020-03-10",19.4047,19.6201,18.7764,19.2701,829700.0],["2020-03-11",18.8579,19.0748,17.3753,17.4385,1283100.0],["2020-03-12",16.3808,16.4984,14.4191,14.609,1527200.0],["2020-03-13",15.2237,15.287,14.4372,15.1875,1448300.0],["2020-03-16",13.4247,13.9309,13.1083,13.262,1411300.0],["2020-03-17",13.4609,13.5603,11.6347,11.8155,3037100.0],["2020-03-18",11.0923,11.237,9.1306,9.4289,1793300.0],["2020-03-19",9.2662,10.3601,8.8413,9.7273,2361000.0],["2020-03-20",9.7634,10.4595,9.1487,9.1668,2323900.0],["2020-03-23",9.1125,9.7634,8.5159,9.5917,4174500.0],["2020-03-24",10.0437,10.5951,9.6369,10.2697,2727300.0],["2020-03-25",10.3691,11.7432,10.0617,10.8934,2441900.0],["2020-03-26",10.9386,12.0506,10.9296,11.6709,2354500.0],["2020-03-27",11.5353,11.8607,10.6042,11.5353,2025500.0],["2020-03-30",11.472,11.6799,11.1737,11.5082,1315700.0],["2020-03-31",11.3455,11.7432,11.3455,11.5353,1999500.0],["2020-04-01",10.9929,11.4539,10.6494,11.3183,2598800.0],["2020-04-02",11.246,11.7161,11.0019,11.2279,2241300.0],["2020-04-03",11.2098,11.3997,11.0019,11.3364,1326000.0],["2020-04-06",11.9873,12.6382,11.8246,12.4845,920400.0],["2020-04-07",13.271,13.8586,12.8823,12.9094,1352200.0],["2020-04-08",13.054,13.9761,13.054,13.8225,785800.0],["2020-04-09",14.2383,14.8169,14.0394,14.6813,1049300.0],["2020-04-13",15.1875,15.2689,13.9942,14.2474,923100.0],["2020-04-14",14.5547,14.7446,14.175,14.2293,886300.0],["2020-04-15",13.5603,13.9129,13.4247,13.6507,1388700.0],["2020-04-16",13.7411,13.7411,13.3253,13.5603,778000.0],["2020-04-17",14.0937,14.6903,14.0213,14.5638,1715000.0],["2020-04-20",14.3016,14.4734,13.9671,14.0575,1668600.0],["2020-04-21",13.6959,14.0394,13.4337,13.4428,1156300.0],["2020-04-22",13.6507,13.7592,13.4157,13.4337,640400.0],["2020-04-23",13.3885,13.6507,13.1445,13.3885,1019600.0],["2020-04-24",13.5513,13.5874,13.2529,13.3885,650500.0],["2020-04-27",13.6597,14.0937,13.4428,13.8948,1088600.0],["2020-04-28",14.2383,14.4914,13.94,14.2022,694800.0],["2020-04-29",14.8802,15.2508,14.4191,14.5638,1122300.0],["2020-04-30",13.6507,13.714,12.593,12.602,2149700.0],["2020-05-01",12.2133,12.4212,11.9331,12.2133,1505800.0],["2020-05-04",11.9873,12.2856,11.698,12.1952,2308200.0],["2020-05-05",12.4122,12.7015,12.0054,12.2133,2297300.0],["2020-05-06",12.3308,12.5207,12.1591,12.2133,1569700.0],["2020-05-07",12.358,12.6472,12.0325,12.0687,1124000.0],["2020-05-08",12.3851,12.5659,12.1771,12.4664,476100.0],["2020-05-11",12.2585,12.6744,12.1319,12.6653,779300.0],["2020-05-12",12.828,12.9908,12.5026,12.5116,1749800.0],["2020-05-13",12.3399,12.3851,11.5534,11.8879,2952000.0],["2020-05-14",11.6709,11.7523,10.8121,11.6528,1646600.0],["2020-05-15",11.5263,11.7794,11.2822,11.3003,958300.0],["2020-05-18",11.8788,12.4122,11.8427,12.3308,700100.0],["2020-05-19",12.2404,12.2947,11.8155,11.8969,817500.0],["2020-05-20",12.1591,12.2947,11.924,11.9602,606000.0],["2020-05-21",11.9873,12.2043,11.6257,12.1862,645600.0],["2020-05-22",12.2675,12.3218,11.8698,11.9783,863300.0],["2020-05-26",12.4032,13.0269,12.2676,12.9636,1919300.0],["2020-05-27",13.3253,13.4428,12.8009,13.1354,1074400.0],["2020-05-28",13.3253,13.3253,12.6834,12.7376,879200.0],["2020-05-29",12.6744,12.7286,12.3851,12.5749,934400.0],["2020-06-01",12.5116,13.3524,12.5116,13.3433,873700.0],["2020-06-02",13.5332,14.1389,13.4699,13.8496,1190100.0],["2020-06-03",14.0756,14.4282,14.0665,14.3106,1125100.0],["2020-06-04",14.2564,14.4643,13.9219,14.0304,556300.0],["2020-06-05",14.8982,16.2543,14.835,16.2181,1931000.0],["2020-06-08",16.5255,16.6249,15.7028,16.2904,1658400.0],["2020-06-09",15.9831,15.9831,15.2779,15.4678,1146200.0],["2020-06-10",15.4497,15.522,14.8259,15.0519,810000.0],["2020-06-11",14.1931,14.3558,13.5332,14.1208,1325100.0],["2020-06-12",14.5728,14.6813,14.1389,14.5638,1019900.0],["2020-06-15",14.1027,14.4643,13.6959,14.2926,703900.0],["2020-06-16",15.0248,15.1695,14.4824,14.5818,887200.0],["2020-06-17",14.5728,14.609,14.0033,14.1931,1087200.0],["2020-06-18",13.9852,14.3378,13.8134,14.2745,633200.0],["2020-06-19",14.4824,14.4824,13.4518,13.5603,1171800.0],["2020-06-22",13.5784,14.1208,13.3162,14.1208,730500.0],["2020-06-23",14.3558,14.4734,14.1118,14.4734,733100.0],["2020-06-24",14.2383,14.2383,13.497,13.7592,798400.0],["2020-06-25",13.6055,13.6869,13.1535,13.6778,818400.0],["2020-06-26",13.7773,13.9942,12.9546,13.036,1184000.0],["2020-06-29",12.9727,13.6417,12.9546,13.6417,1085100.0],["2020-06-30",13.7321,14.0756,13.4699,14.0033,552000.0],["2020-07-01",13.9852,14.2112,13.497,13.6417,412700.0],["2020-07-02",13.949,14.2202,13.8677,14.0304,470800.0],["2020-07-06",14.0304,14.392,14.0123,14.2383,426300.0],["2020-07-07",14.0304,14.1298,13.5603,13.6145,480500.0],["2020-07-08",13.6055,13.6688,13.3705,13.4157,697800.0],["2020-07-09",13.3705,13.4518,12.8823,13.1625,922700.0],["2020-07-10",13.1806,13.5784,13.1625,13.5693,412300.0],["2020-07-13",13.7049,14.0575,13.3885,13.714,717700.0],["2020-07-14",13.7321,14.0394,13.5513,13.9761,572500.0],["2020-07-15",14.2926,14.8892,14.2926,14.7536,517000.0],["2020-07-16",14.618,15.1604,14.5095,15.0971,665100.0],["2020-07-17",15.2056,15.6305,15.0519,15.5582,567900.0],["2020-07-20",15.6034,15.7119,15.061,15.061,551300.0],["2020-07-21",15.2418,15.4859,15.0881,15.1966,638700.0],["2020-07-22",15.1604,15.4226,15.0158,15.287,951900.0],["2020-07-23",15.2689,15.5039,15.1333,15.3683,438900.0],["2020-07-24",15.3503,15.3503,14.9886,15.0881,362100.0],["2020-07-27",15.0248,15.3231,14.9525,15.3051,329800.0],["2020-07-28",15.2689,15.739,15.1966,15.7119,701300.0],["2020-07-29",15.8203,16.5255,15.6215,16.2633,1486300.0],["2020-07-30",14.8983,16.2181,14.8531,16.191,1190400.0],["2020-07-31",16.0916,16.2633,15.6757,16.0554,764100.0],["2020-08-03",16.1096,16.2452,15.7299,15.9921,510500.0],["2020-08-04",15.9017,16.643,15.7571,16.1548,985400.0],["2020-08-05",16.3266,16.5888,16.1368,16.4351,832900.0],["2020-08-06",16.2995,16.3989,15.9831,16.1096,551600.0],["2020-08-07",15.9831,16.5616,15.9198,16.5526,302500.0],["2020-08-10",16.643,17.2035,16.5436,17.1493,361300.0],["2020-08-11",17.4476,17.7098,17.2577,17.2939,577400.0],["2020-08-12",17.4566,17.5651,17.2577,17.3391,320300.0],["2020-08-13",17.2668,17.547,17.1221,17.4837,490800.0],["2020-08-14",17.3662,17.7821,17.1673,17.7278,798400.0],["2020-08-17",17.7188,18.0985,17.6645,18.0262,1043700.0],["2020-08-18",18.0081,18.3697,17.8544,18.3154,765800.0],["2020-08-19",18.3335,18.5143,17.7459,17.764,935600.0],["2020-08-20",17.5651,17.8544,17.5018,17.5561,989100.0],["2020-08-21",17.538,17.8363,17.3029,17.8182,303500.0],["2020-08-24",17.9448,18.5324,17.8273,18.5234,301400.0],["2020-08-25",18.6047,18.7675,18.1256,18.216,717900.0],["2020-08-26",18.2341,18.2883,17.99,18.2341,522800.0],["2020-08-27",18.3426,18.7584,18.3064,18.4872,395800.0],["2020-08-28",18.6409,18.668,18.2431,18.2883,498800.0],["2020-08-31",18.3335,18.3335,17.4837,17.4837,646100.0],["2020-09-01",17.4657,18.0262,17.4205,18.0081,655100.0],["2020-09-02",18.225,18.7403,18.1437,18.7042,530200.0],["2020-09-03",18.7584,19.0115,18.0714,18.1889,484800.0],["2020-09-04",18.3426,18.451,17.9177,18.3697,475400.0],["2020-09-08",18.0623,18.5415,17.9629,18.1708,809500.0],["2020-09-09",18.1708,18.2883,17.8002,18.0714,641100.0],["2020-09-10",18.1889,18.4058,17.9177,17.99,519300.0],["2020-09-11",18.1346,18.3968,17.8725,18.1527,466500.0],["2020-09-14",18.3245,18.5957,18.1256,18.5957,367700.0],["2020-09-15",18.7765,18.8488,18.1166,18.1708,454800.0],["2020-09-16",18.2431,18.2612,17.4837,17.538,762300.0],["2020-09-17",17.3933,18.0623,17.2125,18.0171,625800.0],["2020-09-18",17.9538,18.0894,17.7007,17.8725,431800.0],["2020-09-21",17.5018,17.5109,17.1131,17.2849,719400.0],["2020-09-22",17.3301,18.1166,17.3301,17.999,1213300.0],["2020-09-23",18.1527,18.2612,17.4205,17.4476,615000.0],["2020-09-24",17.3843,17.8454,17.2849,17.6013,813800.0],["2020-09-25",17.547,18.1708,17.4114,18.1618,464900.0],["2020-09-28",18.3787,18.4872,18.1798,18.2702,748700.0],["2020-09-29",18.3064,18.3787,18.0714,18.2612,485000.0],["2020-09-30",18.3064,18.4872,17.7007,17.7821,549500.0],["2020-10-01",17.8544,18.5595,17.773,18.5324,848400.0],["2020-10-02",18.0804,18.7584,18.0533,18.7313,346200.0],["2020-10-05",18.9392,19.0206,18.677,18.7946,520000.0],["2020-10-06",18.9031,18.9031,18.1708,18.2341,1520000.0],["2020-10-07",18.5143,19.111,18.3245,19.0115,1004400.0],["2020-10-08",19.2918,20.1506,19.2466,20.1144,1345100.0],["2020-10-09",20.3404,20.5122,20.1235,20.458,938500.0],["2020-10-12",20.5032,20.5665,20.1235,20.4761,550300.0],["2020-10-13",20.4399,20.5665,20.3133,20.467,493000.0],["2020-10-14",20.5122,20.5393,20.1054,20.1054,661500.0],["2020-10-15",19.7709,19.9698,19.5992,19.9246,263300.0],["2020-10-16",20.006,20.0873,19.7528,19.8613,413900.0],["2020-10-19",19.9788,20.1596,19.4364,19.4635,457900.0],["2020-10-20",19.7528,20.0421,19.5811,19.8523,740700.0],["2020-10-21",19.7619,20.3405,19.7076,20.2229,947300.0],["2020-10-22",20.3585,20.4128,20.0873,20.232,848500.0],["2020-10-23",20.3947,20.4128,19.9246,20.3766,657500.0],["2020-10-26",20.0512,20.232,19.7257,19.798,512300.0],["2020-10-27",19.8071,20.0692,19.7528,19.8523,409300.0],["2020-10-28",19.337,19.7257,19.2104,19.4183,841200.0],["2020-10-29",19.6624,21.0637,19.3189,19.3279,1763000.0],["2020-10-30",19.6172,20.5032,18.207,18.7765,1889000.0],["2020-11-02",18.9392,19.3822,18.9392,19.2466,901800.0],["2020-11-03",19.6715,20.4037,19.4816,20.3314,1030600.0],["2020-11-04",20.3133,20.5755,19.8704,20.5213,576300.0],["2020-11-05",20.7201,20.91,19.9698,19.9788,994300.0],["2020-11-06",19.9788,19.9879,18.7494,18.9211,718800.0],["2020-11-09",19.8884,21.579,19.8613,21.4343,1003100.0],["2020-11-10",21.4162,22.1033,21.1902,22.0671,746200.0],["2020-11-11",22.0762,22.2931,21.6694,22.2389,1044100.0],["2020-11-12",22.0038,22.1214,21.362,21.4885,504500.0],["2020-11-13",21.597,21.6694,21.2264,21.597,811500.0],["2020-11-16",22.0581,22.1304,21.4524,21.9406,828900.0],["2020-11-17",21.6694,22.2841,21.5066,22.1846,569800.0],["2020-11-18",22.275,23.2062,21.9044,23.0073,728300.0],["2020-11-19",22.9169,23.4955,22.5282,23.387,463200.0],["2020-11-20",23.7305,23.8209,23.2785,23.613,820500.0],["2020-11-23",23.7396,23.8028,23.2243,23.2695,412700.0],["2020-11-24",23.5045,24.1283,23.387,23.9565,609700.0],["2020-11-25",23.7576,24.1102,23.5316,24.1012,428600.0],["2020-11-27",24.0198,24.3543,23.9023,24.0921,197600.0],["2020-11-30",24.1102,24.2639,23.5949,23.622,460900.0],["2020-12-01",24.0469,24.1012,23.6763,24.0469,363600.0],["2020-12-02",23.8661,24.1464,23.7034,24.1012,232100.0],["2020-12-03",24.1554,25.4572,24.0379,25.4301,1143700.0],["2020-12-04",25.5566,25.5838,24.6978,24.8515,559800.0],["2020-12-07",24.7882,24.7973,24.3091,24.7069,408600.0],["2020-12-08",24.5803,24.9329,24.5713,24.7973,511600.0],["2020-12-09",24.9962,25.3035,24.8696,25.1679,802100.0],["2020-12-10",25.1046,25.5114,24.9781,25.3758,453500.0],["2020-12-11",25.1589,25.2493,24.4357,24.4628,361200.0],["2020-12-14",24.5532,24.7882,24.3995,24.4357,296800.0],["2020-12-15",24.4266,25.0956,24.291,25.0865,369000.0],["2020-12-16",25.2312,25.3849,24.4718,24.6707,474900.0],["2020-12-17",24.7521,24.7521,24.2639,24.5893,245800.0],["2020-12-18",24.5261,25.3849,24.5261,25.3306,439100.0],["2020-12-21",24.9871,25.5386,24.5803,25.3758,370700.0],["2020-12-22",25.5295,25.6199,24.9057,25.4572,549200.0],["2020-12-23",25.6109,25.9273,25.2402,25.3397,468300.0],["2020-12-24",25.4301,25.5295,25.177,25.5114,75900.0],["2020-12-28",25.6199,25.6922,25.0865,25.0865,118800.0],["2020-12-29",25.2854,25.412,24.8605,25.2674,198900.0],["2020-12-30",25.4753,25.6922,25.2402,25.2854,205000.0],["2020-12-31",25.2945,25.4482,24.9781,25.3216,196000.0],["2021-01-04",25.403,25.4934,24.4537,24.734,244500.0],["2021-01-05",24.6165,25.5566,24.6165,25.3668,178900.0],["2021-01-06",25.4482,26.1985,25.421,25.8911,266200.0],["2021-01-07",25.9906,26.1171,25.7917,26.0267,218500.0],["2021-01-08",26.2075,26.2166,25.4391,25.7646,215700.0],["2021-01-11",25.5386,25.7284,24.9962,25.1137,373700.0],["2021-01-12",25.1589,25.177,24.7249,25.0233,485300.0],["2021-01-13",24.9509,25.0414,24.3362,24.9509,400400.0],["2021-01-14",25.2402,25.5024,25.0594,25.2131,332700.0],["2021-01-15",25.0052,25.0504,24.3543,24.4899,244300.0],["2021-01-19",24.6436,25.0142,24.5351,24.8244,559300.0],["2021-01-20",24.9057,25.186,24.5893,24.6255,307000.0],["2021-01-21",24.6888,24.6888,23.8842,23.9837,326300.0],["2021-01-22",23.7667,23.7757,23.3508,23.6763,558500.0],["2021-01-25",23.604,24.074,23.4503,23.7034,492800.0],["2021-01-26",23.8661,23.9204,23.17,23.5136,249500.0],["2021-01-27",23.1429,23.4593,22.8175,22.9711,640700.0],["2021-01-28",23.0163,23.7396,22.8446,23.622,558400.0],["2021-01-29",23.4774,23.4774,22.4287,22.5282,768900.0],["2021-02-01",22.718,23.2695,22.718,23.0254,358500.0],["2021-02-02",23.2243,23.3508,22.7723,22.9711,565200.0],["2021-02-03",23.0435,23.613,23.0435,23.3056,777400.0],["2021-02-04",23.4955,23.9927,23.2514,23.9294,678300.0],["2021-02-05",24.1554,24.517,23.8571,24.4628,794300.0],["2021-02-08",24.6255,24.6255,23.5768,24.1735,1046100.0],["2021-02-09",24.3453,25.2402,24.1916,25.1498,851300.0],["2021-02-10",25.3126,25.4934,24.7159,24.8877,445900.0],["2021-02-11",24.951,25.3035,24.7792,25.2493,245200.0],["2021-02-12",25.186,25.421,24.8877,25.403,215500.0],["2021-02-16",25.5386,25.7103,24.9961,25.0142,243300.0],["2021-02-17",24.8515,24.9781,24.5261,24.9509,275400.0],["2021-02-18",24.7249,24.7249,24.074,24.3091,496400.0],["2021-02-19",24.4447,25.0775,24.3272,24.9871,400300.0],["2021-02-22",24.8786,24.96,24.4447,24.5893,578400.0],["2021-02-23",24.508,24.508,23.5949,24.0198,304300.0],["2021-02-24",23.8842,24.6797,23.8842,24.6255,529100.0],["2021-02-25",25.5386,28.3953,25.5386,28.2958,1224400.0],["2021-02-26",28.1241,28.3953,27.1025,27.4551,1199500.0],["2021-03-01",27.9885,28.9467,27.6088,28.7117,983700.0],["2021-03-02",28.7388,28.7569,27.6088,27.654,801000.0],["2021-03-03",27.5003,28.2325,26.6595,26.6957,645200.0],["2021-03-04",26.6234,26.9488,25.6018,26.2618,593700.0],["2021-03-05",26.6143,26.8223,26.1262,26.6686,774800.0],["2021-03-08",26.75,27.4822,26.5782,27.2381,1394300.0],["2021-03-09",27.4551,27.8076,27.0844,27.0935,507400.0],["2021-03-10",27.2472,27.4551,26.6053,27.0483,242600.0],["2021-03-11",27.2562,27.7263,27.1477,27.4099,336300.0],["2021-03-12",27.3918,28.3049,27.2833,28.2687,353900.0],["2021-03-15",28.2506,28.9919,28.2506,28.8021,401400.0],["2021-03-16",28.7388,28.9377,28.5851,28.793,395300.0],["2021-03-17",28.7207,28.8473,28.3139,28.6213,318400.0],["2021-03-18",28.4585,29.1637,28.3772,28.3953,282200.0],["2021-03-19",28.2325,28.7117,27.8438,28.5218,243900.0],["2021-03-22",28.558,28.7478,27.8348,27.9071,750500.0],["2021-03-23",27.7715,28.0427,27.428,27.5636,392700.0],["2021-03-24",27.8077,27.8619,26.7771,26.8132,391600.0],["2021-03-25",26.9398,27.1477,26.4607,27.1387,282700.0],["2021-03-26",27.3918,27.9161,27.3918,27.88,326500.0],["2021-03-29",27.9342,28.2145,27.4732,27.5726,257200.0],["2021-03-30",27.6178,27.8077,27.4732,27.6088,344100.0],["2021-03-31",27.5907,27.8167,27.2381,27.7173,355200.0],["2021-04-01",27.9342,28.4947,27.889,28.2868,373100.0],["2021-04-05",28.4857,28.9286,28.2325,28.8925,277600.0],["2021-04-06",28.6574,29.2993,28.6574,29.1094,245300.0],["2021-04-07",29.8236,30.1852,29.4078,29.8869,405800.0],["2021-04-08",29.9502,29.9502,29.1727,29.4349,402500.0],["2021-04-09",29.453,30.1039,29.453,30.0225,233700.0],["2021-04-12",30.0225,30.2485,29.8417,30.0135,394500.0],["2021-04-13",29.8869,30.1491,29.6699,30.0135,216900.0],["2021-04-14",30.0767,30.4112,29.6519,29.7061,218200.0],["2021-04-15",29.8236,30.2033,29.6247,29.7694,173400.0],["2021-04-16",29.8959,30.1581,29.5976,29.8327,427400.0],["2021-04-19",30.0496,30.2395,29.679,29.8688,215300.0],["2021-04-20",29.7332,30.0587,29.245,29.6971,213000.0],["2021-04-21",29.8869,30.7728,29.7694,30.7005,306700.0],["2021-04-22",30.8904,30.8904,30.0767,30.1943,305800.0],["2021-04-23",30.4836,30.9717,30.0767,30.8813,275400.0],["2021-04-26",31.1435,31.7853,30.9175,31.6859,588800.0],["2021-04-27",31.9752,31.9752,31.3966,31.8125,489400.0],["2021-04-28",31.93,31.9933,31.5232,31.6769,476800.0],["2021-04-29",31.9933,32.1379,31.4237,31.6317,296000.0],["2021-04-30",31.4237,31.8396,31.2881,31.3604,296400.0],["2021-05-03",31.5322,32.6261,31.5141,32.4362,537400.0],["2021-05-04",32.4091,32.4272,31.4418,31.7401,327000.0],["2021-05-05",31.93,32.1198,31.5503,31.7673,571500.0],["2021-05-06",34.4793,34.4793,31.9119,32.0837,1222300.0],["2021-05-07",32.1018,33.4307,32.1018,33.1504,732400.0],["2021-05-10",33.3493,33.5301,32.3549,32.4995,763000.0],["2021-05-11",31.6769,32.156,30.7819,31.7944,444400.0],["2021-05-12",31.8125,32.2645,31.3514,31.4328,471600.0],["2021-05-13",31.487,32.1741,31.1344,31.5051,282500.0],["2021-05-14",31.704,32.8159,31.704,32.5086,337000.0],["2021-05-17",32.5809,32.7436,32.0204,32.5538,483800.0],["2021-05-18",32.6532,32.7074,32.0204,32.0385,304400.0],["2021-05-19",31.5141,31.6588,30.818,31.3695,256200.0],["2021-05-20",31.5051,32.147,31.2701,32.0656,306000.0],["2021-05-21",32.1198,32.2102,31.5051,31.5413,351000.0],["2021-05-24",31.5684,32.147,31.4057,32.0294,290300.0],["2021-05-25",32.1741,32.3368,31.5503,31.6407,379000.0],["2021-05-26",31.7351,32.289,31.6806,32.0983,227500.0],["2021-05-27",32.2345,32.9882,32.2164,32.6431,401700.0],["2021-05-28",32.6885,32.97,32.516,32.8338,434100.0],["2021-06-01",33.0427,33.0972,32.743,32.852,418500.0],["2021-06-02",32.9973,33.3696,32.1801,33.2243,824800.0],["2021-06-03",33.0972,33.3332,32.5614,32.8429,331800.0],["2021-06-04",33.1789,33.3786,32.7703,33.197,452000.0],["2021-06-07",33.3514,33.3968,32.2981,32.4525,392400.0],["2021-06-08",32.4615,32.7612,32.2709,32.5069,322200.0],["2021-06-09",32.6159,32.6704,32.1891,32.6068,375700.0],["2021-06-10",32.6885,32.8247,32.2255,32.2436,181400.0],["2021-06-11",32.3253,32.6341,32.1256,32.6341,171000.0],["2021-06-14",32.5614,32.8974,31.9349,32.18,187000.0],["2021-06-15",32.3798,32.5251,32.0348,32.3163,194900.0],["2021-06-16",32.1619,32.5342,31.9621,32.2527,266200.0],["2021-06-17",32.1347,32.5342,31.5898,31.9531,197800.0],["2021-06-18",31.4536,31.608,30.9088,31.1086,292200.0],["2021-06-21",31.4082,31.6988,31.2085,31.499,275200.0],["2021-06-22",31.2993,32.6795,31.2993,32.5432,578100.0],["2021-06-23",32.6522,33.3696,32.4071,33.1426,323400.0],["2021-06-24",33.3696,33.5602,32.8792,33.3423,239100.0],["2021-06-25",33.5966,33.6147,32.6522,33.0518,209700.0],["2021-06-28",33.0517,33.0517,32.3072,32.6885,229500.0],["2021-06-29",32.6341,34.441,32.6341,34.0142,1343600.0],["2021-06-30",34.1595,34.2231,33.197,33.5239,545200.0],["2021-07-01",33.5966,34.1595,33.5966,34.0506,410500.0],["2021-07-02",34.1051,34.9586,33.5966,34.0597,346300.0],["2021-07-06",34.096,34.3139,32.2345,32.4706,485100.0],["2021-07-07",32.4343,32.4979,31.5717,31.7533,395200.0],["2021-07-08",30.9088,31.4173,30.5456,31.1994,449100.0],["2021-07-09",31.4627,32.2345,31.381,32.2073,226500.0],["2021-07-12",32.0348,32.3889,31.7805,32.0439,169900.0],["2021-07-13",32.0711,32.0711,31.5535,31.5808,153300.0],["2021-07-14",31.9349,32.1528,31.4718,31.5263,144800.0],["2021-07-15",31.1812,31.2357,30.4094,30.7,482800.0],["2021-07-16",30.6818,30.927,29.8646,29.9827,307900.0],["2021-07-19",29.4651,29.7103,29.0292,29.5468,454200.0],["2021-07-20",29.5741,30.7454,29.4106,30.5456,436400.0],["2021-07-21",30.5547,31.2448,30.5547,31.0723,200400.0],["2021-07-22",30.9633,31.0995,30.5638,30.8544,198100.0],["2021-07-23",30.9361,31.3447,30.9361,31.2811,197800.0],["2021-07-26",31.3174,31.5445,31.0269,31.3084,312800.0],["2021-07-27",31.0541,31.2176,30.5093,30.7363,282200.0],["2021-07-28",30.8725,31.0087,30.5547,30.818,172700.0],["2021-07-29",30.9542,31.1722,30.9179,31.0541,122800.0],["2021-07-30",30.9906,31.8804,30.8725,31.3174,403700.0],["2021-08-02",31.4536,32.0075,31.1268,31.1449,133500.0],["2021-08-03",31.2811,31.7079,31.0995,31.5808,225300.0],["2021-08-04",31.4264,32.0257,31.4264,31.9258,327700.0],["2021-08-05",32.0529,32.5523,31.5808,32.0348,589600.0],["2021-08-06",32.6613,34.3502,32.3163,33.1335,512800.0],["2021-08-09",33.0154,33.5421,32.9246,33.2424,326000.0],["2021-08-10",33.2788,34.3048,33.2788,34.1414,851800.0],["2021-08-11",34.3684,34.5318,33.9779,34.5046,1397500.0],["2021-08-12",34.5046,34.9495,34.3684,34.8315,377400.0],["2021-08-13",34.9404,35.2037,34.7316,34.8405,373200.0],["2021-08-16",34.7861,35.3218,34.4683,35.3218,325200.0],["2021-08-17",35.1765,35.1765,34.1141,34.2776,343700.0],["2021-08-18",34.2866,34.9495,34.1504,34.6226,303900.0],["2021-08-19",34.096,34.2957,33.533,33.5966,442300.0],["2021-08-20",33.7237,34.5137,33.5693,34.441,617800.0],["2021-08-23",34.7407,34.9767,34.3593,34.777,1099200.0],["2021-08-24",34.8678,35.4943,34.7043,35.2401,666100.0],["2021-08-25",35.2984,36.0095,35.1708,35.9548,793900.0],["2021-08-26",35.7816,35.8727,35.0523,35.2072,618600.0],["2021-08-27",35.1799,35.6722,35.1799,35.2255,281300.0],["2021-08-30",35.2984,35.6448,35.1525,35.1799,593500.0],["2021-08-31",35.2164,35.4807,34.952,35.0523,608500.0],["2021-09-01",35.2802,35.891,35.2711,35.581,388400.0],["2021-09-02",35.5172,36.438,35.3713,36.2921,471200.0],["2021-09-03",36.1462,36.7114,36.1189,36.4106,749700.0],["2021-09-07",36.438,36.4653,35.3075,35.3258,559100.0],["2021-09-08",35.1617,35.2802,34.7879,35.1343,521200.0],["2021-09-09",35.4625,35.6266,35.0432,35.107,716300.0],["2021-09-10",35.3166,35.499,34.7605,34.797,563700.0],["2021-09-13",34.9155,35.1617,34.4415,34.8699,775700.0],["2021-09-14",35.0249,35.3075,34.8061,35.0887,415100.0],["2021-09-15",35.1161,35.1252,34.4232,34.7423,425600.0],["2021-09-16",34.642,34.952,34.4779,34.5235,552700.0],["2021-09-17",34.2683,34.4324,33.8489,34.0039,400300.0],["2021-09-20",33.3475,33.6939,32.9373,33.4387,565700.0],["2021-09-21",33.7395,33.7395,33.2746,33.4022,378200.0],["2021-09-22",33.621,34.4871,33.5207,34.2136,334700.0],["2021-09-23",34.5144,35.6995,34.5144,35.2437,481600.0],["2021-09-24",34.7879,35.0979,34.6785,34.9247,285800.0],["2021-09-27",34.8791,35.2072,34.6056,34.9338,394800.0],["2021-09-28",34.642,34.6876,33.8489,33.9401,644400.0],["2021-09-29",33.8672,34.6876,33.8033,34.013,328200.0],["2021-09-30",34.0404,34.2227,33.2746,33.2837,497600.0],["2021-10-01",33.4022,33.9036,32.9737,33.8216,427500.0],["2021-10-04",33.8672,34.323,33.6301,33.9219,422700.0],["2021-10-05",34.0859,34.4415,33.8307,33.9857,498000.0],["2021-10-06",33.4751,33.621,31.6975,32.3174,1888300.0],["2021-10-07",32.8097,33.6666,32.8097,33.2381,482800.0],["2021-10-08",33.2472,33.4843,32.4906,32.8005,456300.0],["2021-10-11",32.7732,33.2017,32.4177,32.4541,259600.0],["2021-10-12",32.6729,32.6729,32.0712,32.1715,476300.0],["2021-10-13",32.2627,32.5544,32.0986,32.3538,320400.0],["2021-10-14",32.8005,33.4387,32.7367,33.3293,344100.0],["2021-10-15",33.5116,33.6301,33.2837,33.3566,313300.0],["2021-10-18",33.1196,33.6757,32.992,33.6119,406900.0],["2021-10-19",33.6757,34.0404,33.4934,33.931,437400.0],["2021-10-20",33.931,34.2136,33.4113,33.466,562000.0],["2021-10-21",33.4843,33.8216,33.1287,33.1925,668000.0],["2021-10-22",33.0284,33.9127,33.0284,33.4751,613400.0],["2021-10-25",33.5025,33.776,33.3566,33.384,662500.0],["2021-10-26",33.5663,34.1498,33.4296,33.8125,1660700.0],["2021-10-27",33.7942,34.0859,32.8735,32.9008,481200.0],["2021-10-28",32.9829,33.7213,32.9829,33.5298,300700.0],["2021-10-29",33.2746,33.5572,33.1834,33.4751,440200.0],["2021-11-01",33.621,34.4779,33.621,34.2318,507300.0],["2021-11-02",34.4324,34.8426,34.1862,34.5235,551500.0],["2021-11-03",34.3139,35.4078,34.3139,35.0158,666200.0],["2021-11-04",36.438,37.9239,36.2465,37.067,2047200.0],["2021-11-05",37.1946,37.9148,36.4835,36.8026,791900.0],["2021-11-08",37.0852,37.7051,36.7023,37.6778,504200.0],["2021-11-09",37.7872,38.2795,37.3405,38.2521,524200.0],["2021-11-10",38.0515,38.7808,37.9968,38.3615,692700.0],["2021-11-11",38.5165,38.6715,38.2521,38.4253,290700.0],["2021-11-12",38.4253,38.7626,38.3889,38.6076,375400.0],["2021-11-15",38.9176,39.1637,38.7262,38.8903,852000.0],["2021-11-16",38.9449,39.7745,38.9267,39.2914,587300.0],["2021-11-17",39.2458,39.3187,38.7626,38.8538,350700.0],["2021-11-18",38.8173,39.1182,38.5438,38.635,316500.0],["2021-11-19",38.4253,38.8811,38.1974,38.243,238400.0],["2021-11-22",38.3524,38.5712,37.9239,38.3889,398200.0],["2021-11-23",38.3376,38.7585,38.1363,38.6212,350200.0],["2021-11-24",37.9991,39.2983,37.9625,39.1519,335600.0],["2021-11-26",37.8527,38.1455,37.4318,37.9899,199200.0],["2021-11-29",38.5206,38.6487,37.8618,38.2004,329200.0],["2021-11-30",37.8801,38.0265,36.5625,37.1115,552200.0],["2021-12-01",37.7337,38.5481,36.7181,36.7181,570200.0],["2021-12-02",36.9194,37.7154,36.8004,37.3311,510900.0],["2021-12-03",37.505,37.505,36.4162,36.7638,532200.0],["2021-12-06",37.3677,37.7154,36.8004,37.4775,502300.0],["2021-12-07",38.1638,39.1794,38.1089,38.9323,820500.0],["2021-12-08",38.9781,39.2617,38.6213,38.6945,434000.0],["2021-12-09",38.4474,38.6945,37.6971,37.7246,282400.0],["2021-12-10",37.9259,37.9899,37.0658,37.4501,412600.0],["2021-12-13",37.3677,37.6331,36.5626,36.8828,292800.0],["2021-12-14",36.5077,37.4318,36.5077,36.7822,388400.0],["2021-12-15",36.6449,37.6148,36.6266,37.5141,452700.0],["2021-12-16",37.7703,37.9533,36.7547,36.773,525900.0],["2021-12-17",36.5442,37.5507,36.4985,36.7913,783200.0],["2021-12-20",36.1691,36.3521,35.2084,35.6842,614000.0],["2021-12-21",36.2698,36.7913,36.0868,36.5992,553400.0],["2021-12-22",36.6266,37.0841,36.5351,36.9102,515200.0],["2021-12-23",37.0017,37.505,36.9377,37.2945,433300.0],["2021-12-27",37.5782,38.2553,37.5782,38.0265,336200.0],["2021-12-28",37.9899,38.6579,37.9899,38.2095,302700.0],["2021-12-29",38.3742,38.9415,38.2919,38.7311,374300.0],["2021-12-30",38.8225,39.0513,38.5206,38.5664,319900.0],["2021-12-31",38.4749,38.9872,38.4749,38.7859,344200.0],["2022-01-03",38.9232,39.4722,38.8134,38.9506,332600.0],["2022-01-04",39.3075,39.7284,39.1062,39.1428,458300.0],["2022-01-05",39.1337,39.2343,37.7154,37.7337,475300.0],["2022-01-06",37.871,38.2919,37.3677,37.871,442600.0],["2022-01-07",37.6239,38.3376,37.6239,38.0631,470700.0],["2022-01-10",37.5416,38.0631,37.0749,38.054,506800.0],["2022-01-11",38.1363,38.1363,36.6449,37.2762,822900.0],["2022-01-12",37.5324,38.1638,37.322,37.5141,503700.0],["2022-01-13",37.8161,38.4474,37.7795,38.1729,343800.0],["2022-01-14",37.8435,38.3468,36.9743,37.2579,740200.0],["2022-01-18",37.3586,38.3925,37.1664,37.9716,877200.0],["2022-01-19",38.0906,38.4474,36.956,36.9743,737800.0],["2022-01-20",37.0109,37.2945,35.9953,36.0502,637200.0],["2022-01-21",35.9129,36.1874,35.5103,35.6476,560600.0],["2022-01-24",34.9705,35.7482,34.266,35.675,1145600.0],["2022-01-25",35.245,35.8397,34.6411,35.3822,665700.0],["2022-01-26",35.9587,36.7181,35.2267,35.4829,1008800.0],["2022-01-27",35.8489,36.3521,35.2541,35.5103,725900.0],["2022-01-28",35.5103,35.611,34.8973,35.6018,574200.0],["2022-01-31",35.3365,36.4985,35.2999,36.4436,491800.0],["2022-02-01",36.4619,37.1298,36.3064,37.0109,617400.0],["2022-02-02",37.2213,37.6788,37.2122,37.569,702500.0],["2022-02-03",37.3494,37.5873,36.6449,36.9285,517500.0],["2022-02-04",36.6998,37.1756,36.5625,37.0566,249000.0],["2022-02-07",37.1664,37.1664,36.3338,36.8371,260900.0],["2022-02-08",37.0292,37.4684,36.4436,37.3586,378600.0],["2022-02-09",37.6239,38.3102,37.6239,38.2919,339400.0],["2022-02-10",37.7612,38.3468,37.3677,37.4775,304300.0],["2022-02-11",37.2854,37.2854,35.5744,35.6018,356400.0],["2022-02-14",35.6842,35.7757,35.0803,35.428,521800.0],["2022-02-15",35.9129,36.1691,35.7848,36.1142,283500.0],["2022-02-16",36.0227,36.59,35.9221,36.4528,633300.0],["2022-02-17",36.2789,36.6907,35.5835,35.6201,572100.0],["2022-02-18",35.6018,35.6842,34.4947,34.7326,438600.0],["2022-02-22",34.4855,35.5927,34.4855,35.126,600800.0],["2022-02-23",36.8645,37.6056,36.2698,36.4528,2456700.0],["2022-02-24",35.8031,35.8031,33.964,35.7208,1248600.0],["2022-02-25",35.9404,35.9495,34.879,35.7574,727500.0],["2022-02-28",35.1443,36.0593,35.062,35.9678,831200.0],["2022-03-01",36.0685,36.224,34.6868,34.8515,1375000.0],["2022-03-02",35.2267,36.3887,35.1535,36.224,984400.0],["2022-03-03",36.2057,36.4711,34.5862,34.6411,836700.0],["2022-03-04",34.0372,34.3575,33.2778,33.4242,739000.0],["2022-03-07",33.415,33.7902,32.5,32.5458,964800.0],["2022-03-08",32.6647,32.9575,31.6857,32.317,1058900.0],["2022-03-09",33.3144,33.8451,33.0856,33.781,570400.0],["2022-03-10",33.3601,34.4215,33.0582,34.1653,821100.0],["2022-03-11",34.4581,34.76,34.1287,34.1928,746400.0],["2022-03-14",34.2111,34.7966,33.4608,33.5797,547500.0],["2022-03-15",33.6712,34.1104,32.8843,33.0673,746800.0],["2022-03-16",33.572,34.5373,33.4433,34.2707,636600.0],["2022-03-17",34.2523,34.6476,34.1236,34.6384,512600.0],["2022-03-18",34.5373,35.622,34.2523,35.5668,471000.0],["2022-03-21",35.6956,35.6956,35.098,35.3922,457000.0],["2022-03-22",35.7323,35.7507,35.0796,35.2175,471100.0],["2022-03-23",34.9969,35.1532,34.4453,34.4545,290800.0],["2022-03-24",34.62,34.62,33.7835,34.5281,543800.0],["2022-03-25",34.6016,35.5117,34.6016,35.337,538800.0],["2022-03-28",35.2543,35.7139,34.6935,35.622,482000.0],["2022-03-29",36.0265,36.6884,36.0265,36.67,511800.0],["2022-03-30",36.4126,36.6792,35.7231,35.7323,528700.0],["2022-03-31",35.5944,35.7967,34.381,34.4545,752200.0],["2022-04-01",34.5097,34.6843,33.5812,33.7467,998700.0],["2022-04-04",33.6823,35.2819,33.6823,34.8866,587500.0],["2022-04-05",34.8498,35.2359,33.8018,33.8202,720300.0],["2022-04-06",33.6364,33.7559,32.8918,33.2227,597600.0],["2022-04-07",33.0296,33.4617,32.6895,33.1675,512800.0],["2022-04-08",33.2595,33.2595,32.5424,32.616,626600.0],["2022-04-11",32.3126,32.9193,31.7886,31.8805,749600.0],["2022-04-12",32.1563,32.7447,31.9081,32.1471,464600.0],["2022-04-13",32.1012,32.8182,32.0184,32.6252,322600.0],["2022-04-14",32.6711,33.0113,32.4965,32.7814,319600.0],["2022-04-18",32.6619,33.0572,32.6344,32.8366,335100.0],["2022-04-19",32.7814,33.7191,32.7355,33.5812,503300.0],["2022-04-20",33.7099,34.6935,33.7099,34.1604,524300.0],["2022-04-21",34.62,34.6384,33.048,33.2043,411100.0],["2022-04-22",32.8734,33.3606,32.3218,32.524,526300.0],["2022-04-25",32.1839,32.8274,31.8989,32.809,391200.0],["2022-04-26",32.4505,32.5056,31.283,31.329,348200.0],["2022-04-27",31.3566,31.7794,31.3014,31.4853,472600.0],["2022-04-28",31.8162,32.0644,31.1911,31.7978,499400.0],["2022-04-29",31.7335,31.9725,31.0992,31.1451,378700.0],["2022-05-02",31.0164,31.4301,30.5936,31.2279,561500.0],["2022-05-03",31.2922,32.2391,31.2922,32.1655,591600.0],["2022-05-04",32.3034,32.9009,31.5404,32.7814,825600.0],["2022-05-05",32.5884,32.6252,28.7918,28.9756,1790100.0],["2022-05-06",28.6907,28.801,27.7346,28.4241,857400.0],["2022-05-09",27.9552,28.6355,27.3117,27.468,1202400.0],["2022-05-10",27.8449,28.4149,27.6243,27.7162,756300.0],["2022-05-11",27.8541,28.4333,26.9808,27.036,704200.0],["2022-05-12",26.8153,27.7346,26.8153,27.275,1193300.0],["2022-05-13",27.6794,29.0859,27.6794,28.4884,851300.0],["2022-05-16",28.2494,29.0308,28.1483,28.6998,1347700.0],["2022-05-17",29.3985,29.8949,28.8469,29.0308,914100.0],["2022-05-18",28.3137,28.4333,27.4864,27.7346,777100.0],["2022-05-19",27.5507,28.47,27.3761,28.1483,1365700.0],["2022-05-20",28.6263,28.7182,27.992,28.1575,1637400.0],["2022-05-23",28.2494,28.6355,28.0288,28.2126,766800.0],["2022-05-24",27.9185,27.9644,27.1555,27.2658,1533000.0],["2022-05-25",26.8488,27.7641,26.6824,27.3111,746100.0],["2022-05-26",27.6069,28.3558,27.5792,27.9952,547900.0],["2022-05-27",28.1617,28.6979,28.1617,28.55,443400.0],["2022-05-31",28.4945,29.5207,28.2911,29.1047,1429100.0],["2022-06-01",29.5855,29.7519,28.8088,28.9105,641300.0],["2022-06-02",28.8643,29.6872,28.8643,29.6872,489100.0],["2022-06-03",29.3821,29.5115,28.8828,29.003,639100.0],["2022-06-06",29.1694,29.4838,28.8181,29.0585,488900.0],["2022-06-07",28.8273,29.456,28.6517,29.456,385800.0],["2022-06-08",29.1971,29.7519,29.1047,29.2156,484900.0],["2022-06-09",28.892,29.1232,28.3835,28.402,393000.0],["2022-06-10",27.8473,28.1432,26.9875,27.0337,1050900.0],["2022-06-13",26.2756,26.6177,25.5822,25.8965,782200.0],["2022-06-14",25.9705,26.2386,25.8318,26.0537,453000.0],["2022-06-15",26.2848,26.7379,26.2016,26.4605,727900.0],["2022-06-16",25.8041,25.989,24.8333,25.2216,879100.0],["2022-06-17",25.3418,25.5175,24.898,25.4527,699900.0],["2022-06-21",26.0999,26.3126,25.7763,25.952,401500.0],["2022-06-22",25.5452,25.7301,25.2031,25.2493,651700.0],["2022-06-23",25.4065,25.7578,25.1569,25.7486,704600.0],["2022-06-24",25.8041,26.7009,25.8041,26.4882,553600.0],["2022-06-27",26.6546,27.0614,26.4697,26.7286,444800.0],["2022-06-28",26.7748,27.2001,26.6454,26.7286,1190800.0],["2022-06-29",26.7841,26.7841,26.1277,26.5067,843600.0],["2022-06-30",26.1461,26.7471,25.5914,26.6084,1130700.0],["2022-07-01",26.3958,26.7748,26.0722,26.7101,341600.0],["2022-07-05",25.878,25.9427,25.2308,25.5175,1125700.0],["2022-07-06",25.3973,25.5544,24.8703,25.2586,1182600.0],["2022-07-07",25.4435,25.9427,25.4435,25.9427,1606200.0],["2022-07-08",25.9427,26.1369,25.5452,25.9705,608300.0],["2022-07-11",25.6931,25.7486,25.0182,25.1199,944300.0],["2022-07-12",24.9627,25.0182,24.3063,24.7408,2396800.0],["2022-07-13",24.4727,24.6761,24.1954,24.5837,1520300.0],["2022-07-14",24.1399,24.408,23.7331,24.371,1208100.0],["2022-07-15",24.4727,24.9257,24.2971,24.8795,804900.0],["2022-07-18",25.2586,25.499,24.935,25.0737,577200.0],["2022-07-19",25.3603,26.4143,25.3603,26.3218,544000.0],["2022-07-20",26.3773,27.0245,26.1924,26.932,647900.0],["2022-07-21",26.8858,26.8858,26.4513,26.8396,362100.0],["2022-07-22",26.8396,26.9597,26.3403,26.5899,465200.0],["2022-07-25",26.6824,26.8396,26.2571,26.4143,304500.0],["2022-07-26",25.952,25.9705,24.935,24.9442,707000.0],["2022-07-27",25.1661,25.8318,25.0922,25.7856,550900.0],["2022-07-28",25.8411,26.5807,25.7486,26.5067,454000.0],["2022-07-29",26.5622,27.1724,26.4697,27.1077,541700.0],["2022-08-01",27.0614,27.7271,26.969,27.1631,702000.0],["2022-08-02",26.9043,27.0245,26.6084,26.7009,697600.0],["2022-08-03",27.1077,27.3758,26.7379,27.2648,873800.0],["2022-08-04",28.1801,29.604,27.9952,28.6332,1280300.0],["2022-08-05",28.5222,28.9383,28.402,28.7256,1104700.0],["2022-08-08",28.9105,29.3081,28.8273,29.0585,621600.0],["2022-08-09",28.9937,28.9937,28.1894,28.2726,456200.0],["2022-08-10",28.8736,29.3358,28.7903,29.1602,378400.0],["2022-08-11",29.4375,29.8443,29.0862,29.1602,487500.0],["2022-08-12",29.3081,29.6779,29.1787,29.6594,260200.0],["2022-08-15",29.3266,29.8258,29.1509,29.6779,444000.0],["2022-08-16",29.567,30.8151,29.5115,30.7689,651300.0],["2022-08-17",30.2419,30.473,30.057,30.2881,475600.0],["2022-08-18",30.2049,30.7504,30.0015,30.5285,565000.0],["2022-08-19",30.3528,30.3528,29.7981,29.8166,484800.0],["2022-08-22",29.2434,29.3636,28.7256,28.8181,562800.0],["2022-08-23",28.8643,29.0122,28.4298,28.5407,795400.0],["2022-08-24",28.4654,28.9488,28.3074,28.8187,423100.0],["2022-08-25",28.8559,29.5159,28.8559,29.3021,477500.0],["2022-08-26",29.3021,29.5066,28.0843,28.1308,445500.0],["2022-08-29",27.824,28.2981,27.6938,28.0285,472300.0],["2022-08-30",28.2702,28.2981,27.6473,27.8333,463600.0],["2022-08-31",27.8705,28.1029,27.2848,27.4986,545600.0],["2022-09-01",27.2197,27.8798,27.136,27.7589,527000.0],["2022-09-02",28.0936,28.3725,27.6938,27.8519,441400.0],["2022-09-06",27.9169,28.1308,27.5916,27.731,399400.0],["2022-09-07",27.6752,28.484,27.6102,28.4003,482100.0],["2022-09-08",28.075,28.828,27.8519,28.8001,341400.0],["2022-09-09",29.1069,29.6832,29.1069,29.6275,409700.0],["2022-09-12",29.7018,31.1521,29.7018,31.0498,710100.0],["2022-09-13",30.1295,30.6872,29.9621,30.1759,853900.0],["2022-09-14",30.2689,30.4827,29.8506,30.2317,532600.0],["2022-09-15",30.2317,30.6036,29.6275,29.6646,451200.0],["2022-09-16",29.2277,29.2835,28.7629,28.9953,504200.0],["2022-09-19",28.7536,29.6832,28.7536,29.5717,431800.0],["2022-09-20",29.237,29.33,28.7164,28.9023,354100.0],["2022-09-21",29.0697,29.1534,28.0843,28.0936,730000.0],["2022-09-22",28.14,28.14,27.1639,27.2848,590000.0],["2022-09-23",26.8665,26.8665,26.1785,26.5969,701300.0],["2022-09-26",26.3923,26.9966,25.974,26.132,671700.0],["2022-09-27",26.4202,26.4853,25.9089,26.3551,763300.0],["2022-09-28",26.4574,27.5451,26.2808,27.3963,609800.0],["2022-09-29",27.0152,27.2197,26.5132,26.7363,589000.0],["2022-09-30",26.0577,26.8943,25.7509,26.2808,739300.0],["2022-10-03",26.6433,27.1732,26.3273,26.9036,562000.0],["2022-10-04",27.5172,28.4282,27.48,28.3911,556800.0],["2022-10-05",27.9169,28.4096,27.7775,28.2516,458000.0],["2022-10-06",27.9634,28.3167,27.8612,28.0471,473500.0],["2022-10-07",27.4986,27.731,26.8943,27.1639,449000.0],["2022-10-10",27.3777,27.387,26.8293,27.0896,498100.0],["2022-10-11",27.0896,27.4428,26.6062,26.7549,589300.0],["2022-10-12",26.727,27.3777,26.4853,27.3313,498700.0],["2022-10-13",26.6805,28.2051,26.3459,28.0657,418500.0],["2022-10-14",28.2981,28.4189,27.6194,27.8054,489700.0],["2022-10-17",28.4096,29.0883,28.4096,28.9767,554800.0],["2022-10-18",29.5438,29.7111,28.8931,29.1905,530100.0],["2022-10-19",28.986,29.1626,28.6699,28.8838,585800.0],["2022-10-20",29.0976,29.1905,27.9169,28.0192,649900.0],["2022-10-21",27.9169,29.0232,27.9169,28.9209,489100.0],["2022-10-24",28.7257,28.9302,28.5212,28.8559,601700.0],["2022-10-25",28.986,29.7762,28.986,29.5717,591800.0],["2022-10-26",29.5159,29.8599,29.4322,29.5717,520100.0],["2022-10-27",29.7762,29.9807,29.3672,29.4229,558200.0],["2022-10-28",29.3858,29.9993,29.3858,29.9807,469200.0],["2022-10-31",29.6646,29.8227,29.2463,29.33,413900.0],["2022-11-01",29.8041,29.9993,29.2928,29.3486,868500.0],["2022-11-02",28.9953,29.2277,27.2011,27.2476,1304700.0],["2022-11-03",27.0803,27.2383,25.8996,26.4667,1168000.0],["2022-11-04",26.9687,27.3685,26.3923,26.9966,601800.0],["2022-11-07",27.1639,27.229,26.0577,26.4295,415500.0],["2022-11-08",26.6062,26.7456,25.7602,25.8903,474300.0],["2022-11-09",25.7509,25.7509,24.9049,24.9235,466400.0],["2022-11-10",26.0019,26.7363,25.9182,26.0205,805500.0],["2022-11-11",26.0763,27.3127,26.0763,27.0059,556100.0],["2022-11-14",26.727,26.9966,26.4481,26.6062,447900.0],["2022-11-15",27.0617,27.387,26.4295,26.727,513400.0],["2022-11-16",26.4574,26.727,25.974,26.0763,373500.0],["2022-11-17",25.6021,25.974,25.379,25.8903,574600.0],["2022-11-18",26.3644,26.6898,25.7974,26.6619,435400.0],["2022-11-21",26.4295,26.7363,25.9926,26.2343,633500.0],["2022-11-22",26.3549,26.8787,26.1679,26.86,492800.0],["2022-11-23",26.6542,27.0938,26.5981,26.9816,334600.0],["2022-11-25",27.0844,27.3089,26.8693,27.2247,131300.0],["2022-11-28",27.0751,27.2341,26.542,26.542,484600.0],["2022-11-29",26.5233,26.6449,26.1492,26.2708,367900.0],["2022-11-30",26.4204,27.0377,26.065,27.019,364100.0],["2022-12-01",27.1967,27.7297,26.9628,27.4866,381000.0],["2022-12-02",27.0751,27.7765,26.9161,27.6175,457200.0],["2022-12-05",27.5427,27.6175,26.9909,27.1686,535000.0],["2022-12-06",27.2434,27.4305,26.6262,26.7758,560900.0],["2022-12-07",26.6542,27.0283,26.383,26.9909,648000.0],["2022-12-08",27.0564,27.2341,26.8413,27.0751,232400.0],["2022-12-09",26.7571,27.2154,26.6542,27.0377,361000.0],["2022-12-12",27.0938,27.0938,26.6168,26.7852,369700.0],["2022-12-13",27.5146,27.6923,26.5046,26.7103,430100.0],["2022-12-14",26.8039,26.9441,26.2708,26.4578,562800.0],["2022-12-15",25.9995,26.3175,25.6161,25.8125,890100.0],["2022-12-16",25.5506,25.8593,25.4852,25.6255,922000.0],["2022-12-19",25.6255,25.719,24.9053,25.1298,792700.0],["2022-12-20",25.1485,25.5413,24.9147,25.0737,1024600.0],["2022-12-21",25.3729,25.5693,25.2794,25.3542,549500.0],["2022-12-22",24.9988,25.2981,24.8679,25.2981,524700.0],["2022-12-23",25.1859,25.3355,24.9334,25.3075,409400.0],["2022-12-27",25.401,25.401,25.1204,25.242,293600.0],["2022-12-28",25.2327,25.3355,24.5967,24.7931,416000.0],["2022-12-29",25.0363,25.4945,24.9053,25.4478,480900.0],["2022-12-30",25.2514,25.6816,25.083,25.6255,703500.0],["2023-01-03",25.9621,26.0089,25.4945,25.7657,406900.0],["2023-01-04",26.0837,26.3175,25.7283,26.2895,586400.0],["2023-01-05",26.1305,26.5888,25.906,26.5233,305600.0],["2023-01-06",26.7852,27.178,26.5046,27.1499,526200.0],["2023-01-09",27.2247,27.6549,27.0377,27.4772,594900.0],["2023-01-10",27.4679,27.6175,26.7477,27.2621,499700.0],["2023-01-11",27.4118,28.4499,27.4118,28.3938,655000.0],["2023-01-12",28.6182,29.1326,28.4031,29.0671,562000.0],["2023-01-13",28.9362,29.2635,28.7398,29.0391,293000.0],["2023-01-17",29.0204,29.2448,28.852,29.1045,210700.0],["2023-01-18",29.3103,29.4693,28.7866,28.824,255600.0],["2023-01-19",28.6182,28.9642,28.4499,28.8053,334400.0],["2023-01-20",28.9175,29.0204,28.6556,28.9455,226600.0],["2023-01-23",28.3189,28.5247,27.2341,28.4779,953200.0],["2023-01-24",28.4966,28.7117,28.001,28.4592,294200.0],["2023-01-25",28.1974,28.5153,27.9542,28.4499,571000.0],["2023-01-26",28.7398,28.9736,28.2441,28.4966,468000.0],["2023-01-27",28.2909,28.5527,28.1787,28.3844,352100.0],["2023-01-30",28.1506,28.7866,28.1506,28.693,364800.0],["2023-01-31",28.7866,29.3383,28.7866,29.3009,324700.0],["2023-02-01",29.2635,29.6002,28.8894,29.5722,511500.0],["2023-02-02",29.6563,29.6563,28.3376,28.5902,1238900.0],["2023-02-03",28.188,29.3477,27.9823,29.1326,572300.0],["2023-02-06",28.8707,28.8801,27.7204,27.7578,902200.0],["2023-02-07",27.6643,27.9635,27.1686,27.9074,626800.0],["2023-02-08",27.683,27.9074,27.4305,27.6456,491200.0],["2023-02-09",28.0851,28.2254,26.8787,27.0283,804700.0],["2023-02-10",26.9161,27.2247,26.6916,27.0751,372700.0],["2023-02-13",27.1779,27.5053,27.0377,27.5053,245700.0],["2023-02-14",27.2528,27.7391,27.1312,27.6643,278900.0],["2023-02-15",27.4492,27.8513,27.4492,27.8139,230000.0],["2023-02-16",27.4772,28.1787,27.4772,27.8794,409100.0],["2023-02-17",27.5333,27.9074,27.4959,27.87,393200.0],["2023-02-21",27.5614,27.6082,26.7477,26.8039,1073500.0],["2023-02-22",26.1866,29.329,26.1866,28.2535,1048600.0],["2023-02-23",28.5247,30.0959,28.2815,30.0585,1230500.0],["2023-02-24",29.6657,29.6657,28.665,29.3009,1076600.0],["2023-02-27",29.3758,29.675,28.9642,29.2916,1002100.0],["2023-02-28",29.1606,29.7592,28.9923,29.6937,998700.0],["2023-03-01",29.7873,30.3671,29.7873,29.9743,837600.0],["2023-03-02",29.834,30.7225,29.834,30.6944,904000.0],["2023-03-03",30.8254,31.5361,30.6757,31.48,780700.0],["2023-03-06",31.5549,31.7325,30.7131,30.7505,723400.0],["2023-03-07",30.7599,31.1246,30.3203,30.3671,1050500.0],["2023-03-08",30.3577,30.6664,30.1052,30.1988,491700.0],["2023-03-09",30.1426,30.4887,29.5347,29.5628,629500.0],["2023-03-10",29.5534,29.6189,28.852,29.0952,957500.0],["2023-03-13",28.5739,28.9127,28.2541,28.4799,1175800.0],["2023-03-14",29.082,29.3925,28.828,29.1949,640100.0],["2023-03-15",28.3764,29.1008,28.3764,29.0256,639300.0],["2023-03-16",28.6963,30.2016,28.6116,29.8817,552300.0],["2023-03-17",29.5618,29.8629,29.336,29.5618,668700.0],["2023-03-20",29.7406,30.0229,29.4772,29.5901,445800.0],["2023-03-21",30.0605,30.7003,29.9946,30.3334,608100.0],["2023-03-22",30.4086,30.6721,29.8817,29.8817,475700.0],["2023-03-23",30.1452,30.5498,29.6653,29.9382,328700.0],["2023-03-24",29.7406,30.0793,29.4866,29.9382,305400.0],["2023-03-27",30.117,30.3428,29.8347,30.0699,337200.0],["2023-03-28",30.164,30.3334,29.9194,30.2204,384500.0],["2023-03-29",30.5309,30.5592,30.1358,30.3145,309000.0],["2023-03-30",30.6438,31.0955,30.6438,30.7473,289600.0],["2023-03-31",30.7944,31.2836,30.7662,31.2272,277200.0],["2023-04-03",31.2272,31.8293,31.2272,31.7917,510800.0],["2023-04-04",31.9328,32.2998,31.6317,31.7352,463900.0],["2023-04-05",31.4812,31.5282,29.9946,30.0323,493500.0],["2023-04-06",29.9288,30.0417,29.5524,29.5901,455500.0],["2023-04-10",29.4113,30.164,29.3831,30.0135,446400.0],["2023-04-11",30.117,30.4368,30.0981,30.1922,385100.0],["2023-04-12",30.5215,30.6438,30.0417,30.0605,285800.0],["2023-04-13",30.2487,30.4745,30.0417,30.2299,277700.0],["2023-04-14",30.371,30.7191,30.0135,30.1075,288900.0],["2023-04-17",30.0887,30.1546,29.6559,29.8723,452800.0],["2023-04-18",29.957,30.6909,29.957,30.4368,556800.0],["2023-04-19",30.2957,30.5968,30.2487,30.3239,290200.0],["2023-04-20",30.1075,30.6532,30.1075,30.3522,329800.0],["2023-04-21",30.5498,30.6062,29.9664,30.578,411100.0],["2023-04-24",30.5592,30.8696,30.4557,30.625,313700.0],["2023-04-25",30.2863,30.4933,29.6748,29.6936,364800.0],["2023-04-26",29.957,30.2581,29.7218,29.7971,465400.0],["2023-04-27",29.8629,30.1828,29.75,30.117,344900.0],["2023-04-28",29.9664,30.6815,29.957,30.6533,307100.0],["2023-05-01",30.4839,31.0484,30.4557,30.4839,369400.0],["2023-05-02",30.5027,30.5874,29.91,30.3898,408000.0],["2023-05-03",30.3145,30.5498,29.4678,29.5901,980400.0],["2023-05-04",28.8938,28.8938,27.0403,27.5108,1663600.0],["2023-05-05",28.0471,28.2729,27.2944,27.7554,676900.0],["2023-05-08",27.8307,28.3575,27.6989,28.2729,583400.0],["2023-05-09",28.0188,28.6492,27.7836,28.4328,618600.0],["2023-05-10",28.8844,28.8844,28.0753,28.4516,653300.0],["2023-05-11",28.3858,28.8186,27.9247,28.4234,537300.0],["2023-05-12",28.4046,28.9409,28.4046,28.875,649100.0],["2023-05-15",28.9127,29.082,28.6774,28.7621,660500.0],["2023-05-16",28.668,28.668,27.5296,27.6143,680000.0],["2023-05-17",27.6707,27.9248,27.5296,27.8118,889200.0],["2023-05-18",27.8589,27.8589,27.3696,27.7084,566100.0],["2023-05-19",27.5766,27.746,27.3696,27.5578,769900.0],["2023-05-22",27.5578,27.8683,27.4543,27.8024,402200.0],["2023-05-23",27.6472,27.6472,26.9465,27.1075,1037600.0],["2023-05-24",27.1548,27.1548,26.2175,26.6625,731400.0],["2023-05-25",26.6625,26.8708,26.2837,26.3121,489900.0],["2023-05-26",26.3027,26.9749,26.3027,26.8424,448100.0],["2023-05-30",27.0033,27.1548,26.2175,26.369,555900.0],["2023-05-31",26.2269,26.3406,25.7346,25.8198,883000.0],["2023-06-01",25.8293,26.2459,25.5452,26.1985,705300.0],["2023-06-02",26.7003,27.5998,26.7003,27.5714,902300.0],["2023-06-05",27.3915,27.7892,27.3536,27.6756,515600.0],["2023-06-06",27.7324,28.2815,27.6093,28.1584,619200.0],["2023-06-07",27.9975,28.7171,27.846,28.6129,319600.0],["2023-06-08",28.6413,28.7644,27.2116,28.13,1155600.0],["2023-06-09",28.2721,28.2815,27.988,28.0259,495300.0],["2023-06-12",28.0543,28.3289,27.8081,28.2058,454800.0],["2023-06-13",28.3573,28.4425,28.0922,28.3194,1391800.0],["2023-06-14",28.5277,28.6981,28.1963,28.5372,498600.0],["2023-06-15",28.4141,28.8307,28.3573,28.736,345400.0],["2023-06-16",28.9443,29.2662,28.7455,29.2094,705700.0],["2023-06-20",29.0958,29.5692,28.8023,29.3136,503100.0],["2023-06-21",29.1337,29.2189,28.6603,28.8402,439200.0],["2023-06-22",28.7549,28.9443,28.4046,28.7076,412900.0],["2023-06-23",28.3667,28.8023,28.2153,28.6887,736400.0],["2023-06-26",28.7549,29.5881,28.7549,29.0201,695000.0],["2023-06-27",29.0769,29.8533,28.9916,29.7491,470000.0],["2023-06-28",29.5408,30.0616,29.4082,30.0142,422900.0],["2023-06-29",30.1657,30.535,30.0426,30.1468,524000.0],["2023-06-30",30.2414,30.677,30.2036,30.5255,269400.0],["2023-07-03",30.6296,31.0936,30.4876,30.8948,238200.0],["2023-07-05",30.5823,31.2167,30.5634,30.8285,664900.0],["2023-07-06",30.4308,30.6296,29.8059,30.2509,368200.0],["2023-07-07",30.1089,30.6107,30.1089,30.2888,238300.0],["2023-07-10",30.2983,30.6959,30.1941,30.374,393200.0],["2023-07-11",30.5728,31.0936,30.4024,30.8474,331400.0],["2023-07-12",31.2167,31.283,30.6675,30.7338,514300.0],["2023-07-13",30.9137,31.0462,30.2036,30.232,691100.0],["2023-07-14",30.1562,30.2225,29.4935,29.5219,1763000.0],["2023-07-17",29.3514,30.0047,29.3325,29.7302,814400.0],["2023-07-18",29.645,30.2699,29.5503,30.1657,580900.0],["2023-07-19",30.0616,30.4971,29.929,30.4687,384300.0],["2023-07-20",30.3645,30.4782,29.9101,30.0237,345800.0],["2023-07-21",30.09,30.1373,29.787,29.8343,273900.0],["2023-07-24",29.7302,30.1184,29.7302,29.8154,403400.0],["2023-07-25",29.8438,29.8627,29.3325,29.5597,658800.0],["2023-07-26",29.3798,29.6544,28.9254,29.2094,615300.0],["2023-07-27",29.4272,29.6639,28.9443,29.1999,483800.0],["2023-07-28",29.3514,29.5881,29.2757,29.4272,362100.0],["2023-07-31",29.6165,29.8438,29.3514,29.4461,588200.0],["2023-08-01",29.2946,29.5881,29.1053,29.3988,447400.0],["2023-08-02",29.1053,29.3136,28.8212,29.0295,610900.0],["2023-08-03",28.2437,29.1999,27.4105,28.5182,1449000.0],["2023-08-04",28.7739,29.5976,28.6603,29.2189,701400.0],["2023-08-07",29.3893,30.1846,29.3893,29.6639,359700.0],["2023-08-08",29.3798,29.5503,28.7928,29.5029,589800.0],["2023-08-09",29.4367,29.4556,28.5277,28.736,595400.0],["2023-08-10",28.7833,29.6734,28.7833,29.1621,326800.0],["2023-08-11",29.0958,29.3704,28.9632,29.0674,240500.0],["2023-08-14",28.8307,29.0295,28.6697,29.0201,310800.0],["2023-08-15",28.7644,28.9632,28.3951,28.6603,683600.0],["2023-08-16",28.5561,28.8212,28.3857,28.6508,374200.0],["2023-08-17",28.7739,29.0201,28.3383,28.4804,452200.0],["2023-08-18",28.2342,28.4236,28.0827,28.3289,242900.0],["2023-08-21",28.4898,28.5182,27.685,27.7418,657400.0],["2023-08-22",27.7134,27.7134,27.2684,27.4199,426900.0],["2023-08-23",27.3494,27.9402,27.1683,27.7401,246000.0],["2023-08-24",27.6544,27.7496,27.2827,27.2922,223900.0],["2023-08-25",27.4447,27.702,27.2351,27.6543,457400.0],["2023-08-28",27.8068,28.0927,27.5209,27.7592,437300.0],["2023-08-29",27.9783,28.836,27.7211,28.5882,489400.0],["2023-08-30",28.512,28.7979,28.4834,28.7216,296800.0],["2023-08-31",28.7502,28.7598,28.3023,28.4167,374700.0],["2023-09-01",28.6359,28.8646,28.3405,28.7502,290100.0],["2023-09-05",28.5692,28.6454,27.8735,27.8926,342400.0],["2023-09-06",27.7592,28.0069,27.3494,27.3875,314100.0],["2023-09-07",27.1683,27.3494,26.8634,26.9396,271100.0],["2023-09-08",26.9587,27.0731,26.7967,26.8634,263200.0],["2023-09-11",27.0445,27.2065,26.892,26.9778,468600.0],["2023-09-12",26.9206,27.4923,26.9111,27.3494,227400.0],["2023-09-13",27.2351,27.2636,26.8158,26.9873,452200.0],["2023-09-14",27.1779,27.3399,26.7586,26.8253,627800.0],["2023-09-15",26.7109,27.1874,26.568,27.0349,712000.0],["2023-09-18",27.0349,27.0349,26.7491,26.8348,349800.0],["2023-09-19",26.9015,27.0063,26.3107,26.5871,277900.0],["2023-09-20",26.6823,27.0635,26.5585,26.6442,342300.0],["2023-09-21",26.4155,26.4155,26.0058,26.0534,601100.0],["2023-09-22",26.1773,26.3393,25.8819,25.9676,442000.0],["2023-09-25",25.8819,26.3965,25.7199,26.3679,363100.0],["2023-09-26",26.1773,26.4251,25.8342,25.8723,452100.0],["2023-09-27",26.0153,26.3965,25.8152,26.3584,474700.0],["2023-09-28",26.3583,26.5394,26.1963,26.4346,289700.0],["2023-09-29",26.7776,27.0159,26.5775,26.6919,456200.0],["2023-10-02",26.7014,26.9492,26.4251,26.4346,408100.0],["2023-10-03",26.3202,26.5203,26.2345,26.4441,519500.0],["2023-10-04",26.4155,26.9492,26.4155,26.7681,445300.0],["2023-10-05",26.8158,26.8729,26.4918,26.6823,234600.0],["2023-10-06",26.5394,27.1302,26.4346,26.9206,476600.0],["2023-10-09",26.73,27.2065,26.73,27.1588,287700.0],["2023-10-10",27.3399,27.8163,27.2351,27.4923,421900.0],["2023-10-11",27.5876,28.188,27.5876,28.1403,511200.0],["2023-10-12",28.1594,28.1594,27.2351,27.5305,422700.0],["2023-10-13",27.5019,27.8831,27.5019,27.8831,477100.0],["2023-10-16",27.9498,28.2547,27.7306,27.9307,348000.0],["2023-10-17",27.8259,28.5596,27.8259,28.4834,451500.0],["2023-10-18",28.2833,28.5882,28.0165,28.0736,404500.0],["2023-10-19",28.0641,28.0641,27.4828,27.6734,605100.0],["2023-10-20",27.7401,27.9593,27.6448,27.6734,240500.0],["2023-10-23",27.4638,27.6258,27.1874,27.2827,250400.0],["2023-10-24",27.3589,27.7115,27.2541,27.3208,279100.0],["2023-10-25",27.1302,27.5114,26.9873,27.0063,566500.0],["2023-10-26",26.9873,27.1588,26.587,26.7205,503500.0],["2023-10-27",26.8539,26.9587,25.9581,25.9962,392400.0],["2023-10-30",26.3107,26.892,26.3107,26.7586,804900.0],["2023-10-31",26.8539,27.2351,26.6823,27.0731,422700.0],["2023-11-01",27.1779,27.1779,26.5489,26.6252,558200.0],["2023-11-02",27.8735,30.9039,27.5876,30.8181,1544300.0],["2023-11-03",31.1993,31.8378,30.9706,31.6758,985500.0],["2023-11-06",31.4661,32.3428,31.4661,32.0188,796400.0],["2023-11-07",32.0093,32.2189,31.6567,31.7806,606500.0],["2023-11-08",31.752,32.4667,31.6948,31.8282,518600.0],["2023-11-09",32.0188,32.4667,31.7901,31.8187,542100.0],["2023-11-10",31.771,32.3047,31.6281,32.2952,707100.0],["2023-11-13",32.1046,32.4858,32.0951,32.4762,581400.0],["2023-11-14",33.4673,34.3059,32.9146,33.2767,763500.0],["2023-11-15",33.3911,34.1534,33.372,33.8389,1084000.0],["2023-11-16",33.696,34.0009,33.4959,33.6007,674900.0],["2023-11-17",33.8389,34.0962,33.6102,34.0486,994700.0],["2023-11-20",34.182,34.3249,33.7246,34.2868,528700.0],["2023-11-21",34.1776,34.3405,34.0339,34.1489,709300.0],["2023-11-22",34.2159,34.3788,33.986,34.0723,594900.0],["2023-11-24",34.1776,34.5033,34.1106,34.3884,239400.0],["2023-11-27",34.2255,34.5512,34.0818,34.3979,424000.0],["2023-11-28",34.4362,34.7236,34.2255,34.2351,486100.0],["2023-11-29",34.4458,34.5799,34.0435,34.283,385100.0],["2023-11-30",34.3021,34.7715,34.101,34.6853,651700.0],["2023-12-01",34.6374,35.5953,34.4841,35.5761,1414800.0],["2023-12-04",35.4708,35.739,35.2888,35.7102,634100.0],["2023-12-05",35.4899,36.0647,35.4037,35.4612,717300.0],["2023-12-06",35.624,35.921,35.2888,35.442,369000.0],["2023-12-07",35.2026,35.7198,35.2026,35.6432,532900.0],["2023-12-08",35.7102,35.7581,34.8769,34.9822,519500.0],["2023-12-11",34.1393,34.2255,30.1545,31.2082,5632500.0],["2023-12-12",31.6105,32.6546,31.6105,32.5109,2350300.0],["2023-12-13",32.2906,32.5109,31.6679,32.2139,2199100.0],["2023-12-14",32.6737,32.7504,31.6584,31.6775,3101800.0],["2023-12-15",31.62,33.0665,31.3614,33.0281,2307000.0],["2023-12-18",32.7599,33.3347,32.2235,32.3576,1630800.0],["2023-12-19",32.2714,33.6412,32.2714,33.0473,1224700.0],["2023-12-20",33.0281,33.1048,31.7446,31.7541,1136900.0],["2023-12-21",32.1277,32.1469,31.5721,31.7925,1043400.0],["2023-12-22",31.7733,31.7925,31.1411,31.3327,1746800.0],["2023-12-26",31.4093,31.8691,31.2656,31.5913,1404800.0],["2023-12-27",31.6105,31.7637,31.4572,31.5243,807000.0],["2023-12-28",31.4285,31.8212,31.4189,31.7637,815600.0],["2023-12-29",31.7254,32.0032,31.6105,31.6679,990200.0],["2024-01-02",31.3327,31.5913,30.9974,31.0453,935500.0],["2024-01-03",30.7579,31.1411,30.5951,31.0453,851900.0],["2024-01-04",31.0357,31.1603,30.6526,30.7867,1120800.0],["2024-01-05",30.3365,30.9399,30.1928,30.4706,1395500.0],["2024-01-08",30.528,30.5951,30.1162,30.1736,957600.0],["2024-01-09",30.0395,30.2215,29.6372,30.1162,857800.0],["2024-01-10",30.1832,30.3939,30.0012,30.1353,652200.0],["2024-01-11",30.3939,30.4514,29.6372,30.2215,923700.0],["2024-01-12",30.279,30.3939,29.7905,30.1257,1180200.0],["2024-01-16",29.7713,30.0108,29.3882,30.0012,1229500.0],["2024-01-17",29.5989,30.2982,29.5414,30.279,741200.0],["2024-01-18",30.3844,30.8154,30.3844,30.7579,560600.0],["2024-01-19",30.71,30.8154,29.9054,30.7484,617500.0],["2024-01-22",30.8729,31.1698,30.7771,31.0357,661900.0],["2024-01-23",31.0549,31.1794,30.6526,30.8729,549600.0],["2024-01-24",31.1315,31.2465,30.7867,30.7963,1251700.0],["2024-01-25",31.1028,31.256,30.7867,31.2273,823100.0],["2024-01-26",31.438,32.166,31.3518,31.9553,697100.0],["2024-01-29",32.0224,32.3576,31.8691,32.0798,1252000.0],["2024-01-30",31.917,32.4821,31.7925,32.4726,629100.0],["2024-01-31",32.3959,32.7025,31.4476,31.62,753400.0],["2024-02-01",31.9074,32.7887,31.9074,32.4534,585200.0],["2024-02-02",32.3001,32.348,31.9553,32.2714,327300.0],["2024-02-05",32.0415,32.1948,31.371,31.802,459900.0],["2024-02-06",31.8116,32.5396,31.8116,32.1948,764100.0],["2024-02-07",32.1373,32.4917,32.099,32.4342,645700.0],["2024-02-08",32.5684,32.7791,32.2044,32.5013,388500.0],["2024-02-09",32.53,32.8749,32.348,32.7887,346600.0],["2024-02-12",32.7983,33.3059,32.712,33.1814,815900.0],["2024-02-13",32.4726,32.5875,31.9361,32.2139,563900.0],["2024-02-14",32.4821,32.9324,32.4247,32.9036,360000.0],["2024-02-15",33.258,33.4592,32.7312,33.258,525700.0],["2024-02-16",33.1527,33.3442,32.9611,33.0856,339800.0],["2024-02-20",32.8366,32.9228,32.3576,32.4438,757100.0],["2024-02-21",33.6987,35.0685,33.3634,33.6795,1259100.0],["2024-02-22",33.8711,34.1393,33.2868,34.0244,550600.0],["2024-02-23",34.0052,34.2926,33.6987,33.9669,531200.0],["2024-02-26",33.9286,33.986,33.4017,33.4496,691500.0],["2024-02-27",33.5167,33.6412,33.0282,33.258,567400.0],["2024-02-28",32.9515,33.5454,32.6163,33.44,414600.0],["2024-02-29",33.6604,33.6604,32.8749,33.3634,1165400.0],["2024-03-01",33.5262,33.737,33.0473,33.1527,721900.0],["2024-03-04",33.009,33.4975,32.9611,33.0569,417900.0],["2024-03-05",32.9419,33.2868,32.6929,32.712,595400.0],["2024-03-06",32.7695,33.1239,32.6737,32.8845,407600.0],["2024-03-07",33.0281,33.3442,32.9324,32.9515,348600.0],["2024-03-08",32.9611,33.1335,32.5013,32.6354,309100.0],["2024-03-11",32.5109,32.5971,32.0032,32.4534,3912700.0],["2024-03-12",32.41,32.7666,32.2558,32.6702,510600.0],["2024-03-13",32.6703,33.8845,32.6413,33.846,740900.0],["2024-03-14",33.74,34.0002,32.969,33.2099,418500.0],["2024-03-15",33.1521,33.4798,32.9015,32.9305,441800.0],["2024-03-18",32.9401,32.9883,32.2462,32.5739,338800.0],["2024-03-19",32.4871,36.1782,32.3811,35.8698,3294000.0],["2024-03-20",36.9492,37.46,36.1397,36.477,3816300.0],["2024-03-21",36.448,36.7275,36.1107,36.1975,1627000.0],["2024-03-22",36.1878,36.2264,35.2819,36.0722,874800.0],["2024-03-25",36.0722,36.6215,36.0047,36.0336,485500.0],["2024-03-26",35.9469,35.9758,35.3109,35.3301,938900.0],["2024-03-27",35.5036,35.5711,35.0796,35.2819,420100.0],["2024-03-28",35.2819,35.918,35.2819,35.7831,450500.0],["2024-04-01",35.8024,36.0626,35.5229,35.7542,416100.0],["2024-04-02",35.6578,35.7734,35.0892,35.2338,517100.0],["2024-04-03",35.2916,36.236,35.041,35.4554,1260000.0],["2024-04-04",35.8505,36.13,34.7133,34.723,822100.0],["2024-04-05",34.7133,35.2338,34.6941,34.8675,419500.0],["2024-04-08",34.9543,35.494,34.6362,35.1277,678700.0],["2024-04-09",35.5036,36.1878,35.2916,35.6578,2004000.0],["2024-04-10",35.0314,35.5807,34.9061,35.359,436900.0],["2024-04-11",35.4361,35.5325,34.723,34.9061,745100.0],["2024-04-12",34.6362,34.8097,33.9809,34.2989,802700.0],["2024-04-15",34.5591,34.7326,33.8171,34.0484,590200.0],["2024-04-16",34.0195,34.935,33.7882,34.6652,1504600.0],["2024-04-17",35.0217,35.0217,33.8074,33.9327,547100.0],["2024-04-18",34.1929,34.2989,33.4991,33.846,678800.0],["2024-04-19",33.8363,34.27,33.8171,33.9231,786600.0],["2024-04-22",33.9231,34.0773,33.3738,33.6243,475100.0],["2024-04-23",33.7496,34.6073,33.6147,34.4242,651100.0],["2024-04-24",34.3953,34.8193,34.1833,34.3471,245200.0],["2024-04-25",33.9424,34.0002,33.5761,33.7978,540600.0],["2024-04-26",33.8267,34.2893,33.8267,34.0195,199200.0],["2024-04-29",34.1737,34.2797,33.8942,34.1447,331900.0],["2024-04-30",33.8749,33.8749,33.3159,33.4027,464200.0],["2024-05-01",33.3834,33.8845,33.1232,33.3352,728300.0],["2024-05-02",34.3953,35.0025,31.0608,32.3137,1644200.0],["2024-05-03",32.5931,33.1521,31.8993,31.8993,434800.0],["2024-05-06",31.986,32.1787,31.774,31.88,490500.0],["2024-05-07",31.8607,32.0053,31.2439,31.456,411000.0],["2024-05-08",31.1668,32.0438,31.1476,32.0149,926800.0],["2024-05-09",31.9475,31.9667,31.1668,31.456,400100.0],["2024-05-10",31.3885,32.4582,31.3885,32.3715,853500.0],["2024-05-13",32.4968,32.9208,32.439,32.7666,738400.0],["2024-05-14",32.9594,33.3834,32.9594,33.3063,658200.0],["2024-05-15",33.4027,34.058,33.2485,33.8556,677600.0],["2024-05-16",33.7496,34.511,33.7496,34.2797,847800.0],["2024-05-17",34.3857,34.4242,33.3641,34.0966,1679300.0],["2024-05-20",34.058,34.5495,34.0484,34.5013,861000.0],["2024-05-21",34.4724,34.7133,34.1833,34.6652,425800.0],["2024-05-22",34.544,34.8348,34.3017,34.544,4935500.0],["2024-05-23",34.544,35.0383,34.3405,34.4568,447400.0],["2024-05-24",34.5634,36.531,34.418,36.4631,2313800.0],["2024-05-28",36.5116,36.7636,36.0269,36.0463,949600.0],["2024-05-29",35.7556,35.9106,34.4665,35.0092,986800.0],["2024-05-30",35.1934,36.2693,35.0868,36.1723,1411400.0],["2024-05-31",36.3468,37.1222,35.9688,37.0931,834400.0],["2024-06-03",37.1222,37.1222,36.4146,36.5116,687300.0],["2024-06-04",36.3565,36.6182,35.9591,35.9882,436400.0],["2024-06-05",36.0851,37.1222,36.0851,36.8508,658100.0],["2024-06-06",36.8023,37.4614,36.7151,37.0253,754700.0],["2024-06-07",36.8217,37.5293,36.7539,37.1707,541400.0],["2024-06-10",37.0447,37.8685,36.9671,36.9768,781800.0],["2024-06-11",36.8314,37.4324,36.7248,36.938,550900.0],["2024-06-12",37.413,37.8104,36.8508,36.9283,500600.0],["2024-06-13",36.8411,36.8896,36.4534,36.56,375300.0],["2024-06-14",36.2983,36.5891,36.1142,36.405,390600.0],["2024-06-17",36.2499,36.8993,36.2402,36.7248,456400.0],["2024-06-18",36.783,36.8993,36.5213,36.7345,469500.0],["2024-06-20",36.6957,37.0447,36.4922,36.7539,504100.0],["2024-06-21",36.909,36.9962,36.531,36.6279,476200.0],["2024-06-24",36.5988,37.3742,36.5988,37.0543,527800.0],["2024-06-25",37.1513,37.1513,36.5794,36.6667,468000.0],["2024-06-26",36.5019,36.812,35.7749,36.4728,468500.0],["2024-06-27",36.4825,36.783,36.3468,36.7442,505000.0],["2024-06-28",36.6376,36.9187,36.434,36.7539,632600.0],["2024-07-01",36.9865,36.9865,36.4437,36.5503,420200.0],["2024-07-02",36.434,36.938,36.3274,36.909,566800.0],["2024-07-03",36.9865,37.5002,36.8605,37.3548,401700.0],["2024-07-05",37.5874,37.7231,37.0737,37.1319,319800.0],["2024-07-08",37.2773,37.7328,37.2773,37.4614,310100.0],["2024-07-09",37.4614,37.917,37.1804,37.19,381000.0],["2024-07-10",37.2676,37.917,37.2676,37.8491,405300.0],["2024-07-11",38.0333,38.2368,37.8782,38.1496,459600.0],["2024-07-12",38.2853,38.7893,38.2465,38.3434,393800.0],["2024-07-15",38.3531,38.5858,38.0042,38.043,338000.0],["2024-07-16",38.0042,38.8862,38.0042,38.421,529100.0],["2024-07-17",38.3822,38.5761,38.0139,38.3241,444300.0],["2024-07-18",38.3435,38.8184,37.7813,38.0527,408900.0],["2024-07-19",37.8394,38.4985,37.8394,38.1787,303000.0],["2024-07-22",38.3241,38.4985,38.1108,38.169,529800.0],["2024-07-23",38.169,38.4598,37.9364,37.9945,624100.0],["2024-07-24",37.8201,38.421,37.665,37.7134,526500.0],["2024-07-25",37.6456,38.3241,37.4808,37.8297,577300.0],["2024-07-26",38.1108,39.0025,38.1108,38.7021,491000.0],["2024-07-29",38.7699,38.8475,38.5276,38.7699,415900.0],["2024-07-30",38.7699,39.3418,38.7699,39.1092,551300.0],["2024-07-31",39.3709,39.9621,39.2449,39.4193,600100.0],["2024-08-01",39.4872,40.7084,38.8184,40.0203,965000.0],["2024-08-02",39.8264,40.5049,39.1285,40.0687,974600.0],["2024-08-05",39.0316,39.8942,38.6633,39.3709,884700.0],["2024-08-06",39.3709,39.4775,38.8281,38.9056,612700.0],["2024-08-07",39.2449,39.6229,38.7311,38.7505,578500.0],["2024-08-08",39.1189,40.311,39.0704,40.1075,767100.0],["2024-08-09",40.2044,40.5243,40.0687,40.4176,529100.0],["2024-08-12",40.3886,40.7956,40.0493,40.185,428000.0],["2024-08-13",40.3013,40.7472,40.1753,40.5824,686600.0],["2024-08-14",40.6987,40.815,40.1947,40.3207,512700.0],["2024-08-15",40.8247,41.0573,40.5049,40.6503,648600.0],["2024-08-16",40.7084,40.9895,40.4661,40.8926,663300.0],["2024-08-19",40.941,41.3287,40.8926,41.2027,634000.0],["2024-08-20",41.3094,41.5614,41.1252,41.2997,653000.0],["2024-08-21",41.5904,41.6777,41.2415,41.2997,4193400.0],["2024-08-22",40.9344,41.3922,40.7786,40.8955,517600.0],["2024-08-23",41.0708,41.7818,41.0221,41.4214,851600.0],["2024-08-26",41.4896,42.7752,41.4896,42.5804,612200.0],["2024-08-27",42.5804,43.7296,42.4538,43.7101,697400.0],["2024-08-28",43.5446,44.0023,43.4277,43.4959,777500.0],["2024-08-29",43.6322,44.1387,43.5933,43.8952,497100.0],["2024-08-30",43.9244,44.4601,43.8075,44.4406,701300.0],["2024-09-03",44.2263,44.5185,43.194,43.2914,765400.0],["2024-09-04",43.1842,43.7101,42.8531,43.603,656700.0],["2024-09-05",43.7978,43.8173,42.892,42.9213,447900.0],["2024-09-06",42.9018,43.3401,42.4927,42.8726,421600.0],["2024-09-09",42.931,43.2719,42.7167,42.8628,479800.0],["2024-09-10",42.9018,42.97,42.3466,42.9115,434800.0],["2024-09-11",42.7752,43.8173,42.7459,43.7004,626100.0],["2024-09-12",43.642,43.8952,43.3498,43.5933,404900.0],["2024-09-13",43.9147,43.9926,43.6225,43.827,451400.0],["2024-09-16",43.9828,44.4698,43.9828,44.3919,428200.0],["2024-09-17",44.3627,44.8107,44.2458,44.3822,325900.0],["2024-09-18",44.3822,45.4437,44.3822,44.8983,881900.0],["2024-09-19",45.2295,45.4632,44.9373,45.1029,589400.0],["2024-09-20",44.9957,45.0931,44.3627,44.5283,790300.0],["2024-09-23",44.7036,45.3171,44.5185,45.2977,375800.0],["2024-09-24",45.2977,45.7554,45.1808,45.7067,409100.0],["2024-09-25",45.9015,46.1255,45.5411,45.7262,500900.0],["2024-09-26",45.9989,46.5053,45.8723,46.2618,446200.0],["2024-09-27",46.0768,46.4859,45.5704,45.6288,541700.0],["2024-09-30",45.7554,45.9404,45.3269,45.882,518500.0],["2024-10-01",45.658,46.0768,45.5022,45.7164,639700.0],["2024-10-02",45.4437,45.9404,45.3463,45.5898,382300.0],["2024-10-03",45.6093,45.7944,45.3756,45.5314,367600.0],["2024-10-04",45.5996,45.9405,45.434,45.7457,398000.0],["2024-10-07",45.8041,45.8625,45.3269,45.5314,351900.0],["2024-10-08",45.5022,46.1547,45.4632,46.1255,441800.0],["2024-10-09",46.1352,46.33,45.9307,46.2132,421200.0],["2024-10-10",46.0573,46.145,45.4048,45.4924,488900.0],["2024-10-11",45.473,46.4761,45.4048,46.4177,473800.0],["2024-10-14",46.2229,46.5151,45.7944,46.2424,419700.0],["2024-10-15",46.106,46.7586,46.0671,46.2911,493700.0],["2024-10-16",46.5638,46.7391,46.3106,46.369,292900.0],["2024-10-17",46.4079,46.6514,46.1158,46.1742,529700.0],["2024-10-18",46.4177,46.4274,46.1255,46.3008,434600.0],["2024-10-21",46.106,46.2716,45.8138,45.9892,365400.0],["2024-10-22",45.8041,46.1742,45.5996,45.5996,335200.0],["2024-10-23",45.5217,45.8625,45.4243,45.7262,373900.0],["2024-10-24",45.6775,46.7196,45.6775,46.6417,544100.0],["2024-10-25",47.041,47.2455,46.7099,46.817,470300.0],["2024-10-28",46.9631,47.6838,46.8949,47.08,393200.0],["2024-10-29",46.9339,47.4987,46.8949,47.3137,328700.0],["2024-10-30",47.1384,47.6351,47.0313,47.1092,468100.0],["2024-10-31",48.3461,48.3461,46.9728,47.6254,760800.0],["2024-11-01",47.9078,48.6188,47.7714,48.3655,531400.0],["2024-11-04",48.4435,48.8136,47.5961,47.8396,675600.0],["2024-11-05",47.5961,49.057,47.5961,48.9207,658100.0],["2024-11-06",49.2616,49.2616,47.6643,48.1805,1198400.0],["2024-11-07",48.7259,48.7259,47.6059,47.9175,654300.0],["2024-11-08",47.6059,48.0052,47.4793,47.9857,1095300.0],["2024-11-11",48.1026,48.4922,47.3527,47.4306,961600.0],["2024-11-12",47.3234,47.6351,46.6514,47.5767,607900.0],["2024-11-13",47.6546,48.3461,47.0605,47.2163,635900.0],["2024-11-14",47.1968,47.4013,46.3105,46.8754,804100.0],["2024-11-15",46.8267,47.1481,46.6709,47.0313,437600.0],["2024-11-18",46.8754,47.3916,46.8754,47.3624,312200.0],["2024-11-19",46.9826,47.6448,46.856,47.6351,608200.0],["2024-11-20",47.6448,48.0344,47.3332,47.7325,4462100.0],["2024-11-21",47.8841,48.4513,47.5613,48.3927,466700.0],["2024-11-22",48.6665,49.0186,48.5296,48.735,376300.0],["2024-11-25",48.9697,49.3218,48.4905,48.9012,674800.0],["2024-11-26",48.6665,48.6665,48.0014,48.4611,452500.0],["2024-11-27",48.4807,48.7839,48.2557,48.4709,283900.0],["2024-11-29",48.5296,48.8034,48.4709,48.5296,150300.0],["2024-12-02",48.6372,49.488,48.5883,49.0088,470400.0],["2024-12-03",49.1066,49.4196,48.8523,48.9893,539500.0],["2024-12-04",48.8621,49.2142,48.1481,48.3144,727800.0],["2024-12-05",48.3242,48.6469,47.9232,48.0406,653600.0],["2024-12-06",48.1188,48.1188,47.1408,47.1799,398000.0],["2024-12-09",47.0919,47.7569,46.642,46.7887,632500.0],["2024-12-10",46.7985,47.3462,46.6713,47.1995,612100.0],["2024-12-11",47.2679,47.9134,47.131,47.7472,502500.0],["2024-12-12",47.9232,48.3731,47.7178,47.7569,553700.0],["2024-12-13",47.9134,48.1579,47.0723,47.7472,639500.0],["2024-12-16",47.6787,48.3046,47.4831,47.5711,421500.0],["2024-12-17",47.5418,47.5809,47.2875,47.4146,317900.0],["2024-12-18",47.4049,47.4049,45.9574,45.9867,433100.0],["2024-12-19",46.3681,46.6029,45.7031,45.7422,299000.0],["2024-12-20",45.5075,46.2899,45.4292,45.752,712800.0],["2024-12-23",45.5173,46.065,45.3803,45.7226,616800.0],["2024-12-24",45.8302,45.9378,45.527,45.8009,355800.0],["2024-12-26",45.5173,46.2801,45.5173,46.1823,511900.0],["2024-12-27",46.0356,46.2508,45.4879,45.8302,343400.0],["2024-12-30",45.6151,45.6151,44.5686,45.263,367700.0],["2024-12-31",45.1261,46.0454,45.1261,46.0161,543800.0],["2025-01-02",46.0747,46.3192,45.5857,45.7129,280200.0],["2025-01-03",45.5662,45.8987,45.2825,45.8791,284800.0],["2025-01-06",46.0161,47.0332,45.928,46.065,293400.0],["2025-01-07",46.3192,46.3192,45.2434,45.4781,324900.0],["2025-01-08",45.2336,45.9965,44.95,45.9476,617000.0],["2025-01-10",46.9061,47.6298,46.4757,47.2386,1027200.0],["2025-01-13",46.8474,47.1995,46.6909,46.9158,719900.0],["2025-01-14",46.9647,48.3242,46.9647,48.109,1301700.0],["2025-01-15",48.6861,48.9208,48.0797,48.4807,615700.0],["2025-01-16",48.5002,48.5785,48.1677,48.4024,388800.0],["2025-01-17",48.5002,48.7154,48.2949,48.6567,364500.0],["2025-01-21",49.1457,50.026,49.1164,49.8988,455600.0],["2025-01-22",49.4391,49.9575,49.4098,49.7521,261800.0],["2025-01-23",49.4294,50.0553,49.1164,49.9086,346200.0],["2025-01-24",49.8401,50.1335,49.6837,50.0357,361200.0],["2025-01-27",49.8793,50.1238,49.6641,50.0162,347000.0],["2025-01-28",49.8597,51.0333,49.8597,50.6617,482200.0],["2025-01-29",50.7204,51.0529,50.3683,50.5247,379000.0],["2025-01-30",50.8182,51.7082,50.7204,51.2583,336200.0],["2025-01-31",51.0431,51.3072,50.4172,50.4758,466500.0],["2025-02-03",49.3316,50.2509,48.9697,49.9673,621500.0],["2025-02-04",50.2607,50.8573,50.1922,50.4172,357000.0],["2025-02-05",50.8866,51.405,50.5834,51.3365,618700.0],["2025-02-06",51.6104,52.1189,50.7204,50.7888,561500.0],["2025-02-07",50.8084,51.004,50.026,50.0553,570700.0],["2025-02-10",50.114,50.2802,49.5076,49.5761,675200.0],["2025-02-11",49.4,49.7717,49.2827,49.6641,467300.0],["2025-02-12",49.1457,49.4783,49.0871,49.3902,405200.0],["2025-02-13",49.4196,49.9477,49.4196,49.9379,283200.0],["2025-02-14",49.9086,49.9966,49.5467,49.8304,445200.0],["2025-02-18",49.7814,50.8377,49.7325,50.8377,883000.0],["2025-02-19",50.0944,52.9307,49.9379,52.7155,1248500.0],["2025-02-20",52.5297,53.9087,52.3928,53.8794,747200.0],["2025-02-21",53.85,54.1728,52.8818,52.9796,541000.0],["2025-02-24",53.1948,53.7816,52.872,52.9307,451700.0],["2025-02-25",52.8818,53.4393,52.6177,53.273,515600.0],["2025-02-26",53.1948,53.9185,52.8427,53.4784,392500.0],["2025-02-27",53.5762,53.5762,52.5982,52.5982,450100.0],["2025-02-28",52.6177,52.872,52.2167,52.8427,611500.0],["2025-03-03",53.0481,53.4001,51.317,51.7571,482300.0],["2025-03-04",51.1605,51.4637,49.7717,49.7912,750700.0],["2025-03-05",50.0064,50.3487,49.5369,49.9184,449200.0],["2025-03-06",49.2631,49.9966,48.9599,49.1751,465500.0],["2025-03-07",48.8817,48.9697,47.6983,48.422,398000.0],["2025-03-10",47.8939,48.999,47.4342,48.1579,3623400.0],["2025-03-11",47.933,47.9623,46.0747,46.9256,700400.0],["2025-03-12",46.9806,47.5408,46.4697,47.5113,996200.0],["2025-03-13",47.3639,47.5113,45.0546,45.1627,438200.0],["2025-03-14",45.5361,45.7916,45.1038,45.7229,379100.0],["2025-03-17",45.7916,46.4795,45.6639,46.0078,411200.0],["2025-03-18",46.0471,46.165,45.3691,45.5755,456900.0],["2025-03-19",45.3003,46.0373,45.3003,45.9783,451600.0],["2025-03-20",45.9194,46.0078,45.1824,45.2119,281400.0],["2025-03-21",44.7992,44.8188,44.0916,44.3864,585900.0],["2025-03-24",44.809,45.2315,44.5338,44.7599,435100.0],["2025-03-25",44.7697,44.9072,43.9246,44.357,529300.0],["2025-03-26",44.4356,44.4454,43.109,43.4234,1128900.0],["2025-03-27",43.5512,44.0425,42.8339,44.0327,913700.0],["2025-03-28",43.62,44.3766,43.62,44.1801,496800.0],["2025-03-31",43.8656,43.9443,43.2466,43.4529,493900.0],["2025-04-01",43.7477,44.6812,43.4333,44.2784,435000.0],["2025-04-02",44.2784,44.7795,43.8656,44.7795,322600.0],["2025-04-03",43.0206,44.1211,40.8292,41.0651,1208500.0],["2025-04-04",39.8761,40.0922,38.5986,39.0899,1879700.0],["2025-04-07",37.9206,40.0431,37.3801,38.4709,1271700.0],["2025-04-08",39.6402,39.6894,36.8397,37.0264,1177200.0],["2025-04-09",36.9478,40.8292,36.5154,40.4067,1392800.0],["2025-04-10",39.7975,39.8662,38.6969,39.483,1022900.0],["2025-04-11",39.2275,41.183,39.2275,40.7703,867900.0],["2025-04-14",41.5957,41.7333,40.2495,40.8096,618600.0],["2025-04-15",40.7015,41.1732,39.994,40.505,765700.0],["2025-04-16",40.387,40.8391,39.4732,39.9547,658700.0],["2025-04-17",40.1709,40.7211,40.1709,40.4165,488600.0],["2025-04-21",39.994,40.3281,39.5714,40.1119,563100.0],["2025-04-22",40.3772,41.3009,40.3477,41.124,404100.0],["2025-04-23",42.2639,42.824,41.7431,41.8807,1078000.0],["2025-04-24",41.92,42.6373,41.3992,41.7333,682400.0],["2025-04-25",41.4188,41.8905,41.3206,41.7628,442700.0],["2025-04-28",41.9102,42.4703,41.6448,41.92,468200.0],["2025-04-29",41.7628,42.2443,41.6448,42.1558,665100.0],["2025-04-30",40.8882,45.6344,40.8882,45.32,2329100.0],["2025-05-01",45.0153,46.4893,44.9367,45.2119,1249400.0],["2025-05-02",45.8309,47.02,45.4772,46.6072,950400.0],["2025-05-05",46.3812,47.4621,46.3812,46.9512,882100.0],["2025-05-06",46.4107,46.7841,45.998,46.1257,665100.0],["2025-05-07",46.283,46.7939,45.8506,45.9292,559500.0],["2025-05-08",46.3419,46.9512,45.9096,46.509,528600.0],["2025-05-09",46.5385,47.1968,46.283,46.4009,427800.0],["2025-05-12",47.9338,48.5431,47.2853,47.5801,606000.0],["2025-05-13",47.8552,48.376,47.7569,48.2581,711100.0],["2025-05-14",48.2286,48.8673,48.1402,48.2384,563700.0],["2025-05-15",47.865,48.4939,47.865,48.4841,535900.0],["2025-05-16",48.4153,49.4569,48.3957,49.2506,454800.0],["2025-05-19",48.9656,49.3685,48.9165,49.2408,2937000.0],["2025-05-20",49.4441,50.3226,49.1381,49.5724,737300.0],["2025-05-21",48.8123,49.6415,48.2398,48.2398,712500.0],["2025-05-22",48.1707,48.7827,48.072,48.2892,775800.0],["2025-05-23",47.4008,48.5853,47.4008,48.378,437700.0],["2025-05-27",49.3849,50.1746,49.0887,49.1381,804400.0],["2025-05-28",49.2664,49.5132,48.4669,48.4669,593300.0],["2025-05-29",48.8518,48.9999,47.4107,47.539,665700.0],["2025-05-30",47.2429,47.3613,45.9201,45.9991,1573800.0],["2025-06-02",45.9991,46.1373,45.4364,46.0583,1017600.0],["2025-06-03",45.9794,46.1274,45.4858,45.9794,569200.0],["2025-06-04",45.9695,47.2823,45.9695,47.233,575400.0],["2025-06-05",47.0652,47.6081,46.7789,47.0257,521500.0],["2025-06-06",47.2823,47.381,47.1047,47.2132,379800.0],["2025-06-09",47.4501,47.6574,47.1145,47.2527,419600.0],["2025-06-10",47.2725,48.23,47.2725,48.1905,762800.0],["2025-06-11",48.2694,48.2991,47.2132,47.3021,520600.0],["2025-06-12",47.0652,47.4107,46.8776,47.2231,678300.0],["2025-06-13",47.2823,47.2823,45.5845,45.7227,516500.0],["2025-06-16",46.2459,47.4403,46.1965,47.2429,519700.0],["2025-06-17",46.9862,47.4008,46.3939,46.6012,316300.0],["2025-06-18",46.6308,47.0257,46.5223,46.5519,237700.0],["2025-06-20",46.6901,46.6901,45.8609,45.9497,363100.0],["2025-06-23",45.8214,46.7098,45.5154,46.6111,376800.0],["2025-06-24",47.1047,47.3416,46.7592,47.1343,315100.0],["2025-06-25",47.1244,47.1441,46.1176,46.236,319000.0],["2025-06-26",46.463,47.8845,46.463,47.7463,518600.0],["2025-06-27",47.8746,49.0196,47.8746,48.151,811300.0],["2025-06-30",48.3682,48.8814,47.9634,48.6051,598200.0],["2025-07-01",48.7531,49.1381,48.1707,48.9308,290600.0],["2025-07-02",48.9505,49.5329,48.4669,49.5033,481900.0],["2025-07-03",49.3454,50.3226,49.3454,50.1844,454000.0],["2025-07-07",50.0561,50.6089,49.7205,50.2239,847400.0],["2025-07-08",50.1548,50.52,49.7995,49.9278,516900.0],["2025-07-09",50.066,50.1351,49.5625,49.8982,371100.0],["2025-07-10",49.987,50.9248,49.8291,50.6484,349500.0],["2025-07-11",50.52,50.6977,49.7205,50.3917,464400.0],["2025-07-14",50.3818,50.6878,50.214,50.2733,286700.0],["2025-07-15",50.3621,50.7866,49.8389,49.8389,435600.0],["2025-07-16",49.8587,50.214,49.2269,49.908,356500.0],["2025-07-17",49.987,53.1556,49.7797,52.4745,889500.0],["2025-07-18",52.5732,52.5732,51.4973,51.7243,415800.0],["2025-07-21",51.823,51.823,50.9149,50.9445,409600.0],["2025-07-22",50.9445,51.4578,50.7076,51.29,470700.0],["2025-07-23",51.7638,52.6028,51.4578,52.4449,484300.0],["2025-07-24",52.3462,52.593,51.4578,51.4775,479500.0],["2025-07-25",51.5565,51.675,51.0728,51.5762,307400.0],["2025-07-28",51.6947,52.1784,51.5466,51.8724,476500.0],["2025-07-29",52.0797,52.2179,50.5398,51.2308,619900.0],["2025-07-30",51.3393,51.5762,50.6977,50.9642,472200.0],["2025-07-31",50.3325,50.7175,48.5656,49.8587,1479700.0],["2025-08-01",48.8716,51.0432,48.7729,50.5102,781500.0],["2025-08-04",51.1024,51.5861,50.4707,51.4084,480100.0],["2025-08-05",51.8033,52.4745,51.6059,51.8921,591500.0],["2025-08-06",51.8625,52.4646,51.8625,52.1784,578500.0],["2025-08-07",52.5337,52.5337,51.0531,51.6355,483100.0],["2025-08-08",51.6453,51.8329,50.7964,50.9149,381500.0],["2025-08-11",50.8162,51.0333,49.8784,50.2831,648700.0],["2025-08-12",46.8579,48.5754,45.4068,48.4866,2705700.0],["2025-08-13",51.4578,55.2483,51.1222,54.2217,4668400.0],["2025-08-14",54.5672,57.0152,53.9749,55.5148,3935800.0],["2025-08-15",56.0972,56.2551,55.3174,55.6431,2016800.0],["2025-08-18",55.3075,56.6401,55.3075,55.7714,1562500.0],["2025-08-19",55.8504,56.3143,55.4852,55.8603,1436500.0],["2025-08-20",55.7714,55.8011,53.7972,53.8959,7998700.0],["2025-08-21",53.7433,54.1001,53.218,53.7334,1465300.0],["2025-08-22",53.8424,55.4977,53.6343,55.2103,1124400.0],["2025-08-25",55.2004,55.24,54.1695,54.1893,823800.0],["2025-08-26",54.2191,54.6949,53.9812,54.3479,552200.0],["2025-08-27",54.2389,54.9129,54.1596,54.8931,1115300.0],["2025-08-28",55.0517,55.3887,54.2092,54.4371,739100.0],["2025-08-29",54.447,54.5858,53.9911,54.1199,622100.0],["2025-09-02",53.3468,53.3765,51.9492,51.9591,1421200.0],["2025-09-03",51.9988,52.99,51.9988,52.5638,611800.0],["2025-09-04",52.7323,54.6255,52.6133,54.5858,684000.0],["2025-09-05",54.7543,55.1112,54.2885,55.012,1306700.0],["2025-09-08",55.1211,55.3491,54.12,55.2797,820900.0],["2025-09-09",55.0814,55.3292,53.9118,54.4371,969700.0],["2025-09-10",54.338,54.4173,53.2972,53.7532,815300.0],["2025-09-11",53.9217,54.7642,53.9217,54.7444,986800.0],["2025-09-12",54.5561,54.6552,53.327,53.4261,588000.0],["2025-09-15",53.3964,54.4669,53.3964,54.4272,1050200.0],["2025-09-16",54.3083,54.7147,53.773,54.1497,532500.0],["2025-09-17",54.4768,54.9129,53.5153,53.7829,883100.0],["2025-09-18",54.0407,54.2885,53.4757,53.9415,778200.0],["2025-09-19",54.2984,55.7554,53.773,55.6861,1856200.0],["2025-09-22",55.3986,56.3601,55.0814,55.8248,1059000.0],["2025-09-23",55.9636,57.2918,55.8546,56.8656,1361000.0],["2025-09-24",56.7367,56.9746,55.9636,56.3303,1161700.0],["2025-09-25",56.251,56.3303,55.4184,56.1916,945100.0],["2025-09-26",56.4989,57.1729,55.805,57.163,696400.0],["2025-09-29",57.4405,57.6387,55.9834,56.9746,1021300.0],["2025-09-30",56.9449,57.4801,56.4989,57.2918,1108800.0],["2025-10-01",57.3909,58.8877,57.3909,58.7885,943100.0],["2025-10-02",58.7291,59.3436,57.7676,59.2742,640400.0],["2025-10-03",59.3833,60.6223,59.1949,60.424,1597100.0],["2025-10-06",60.4934,61.6829,60.1068,60.5232,1212400.0],["2025-10-07",60.5331,60.9692,59.4527,60.4637,1091400.0],["2025-10-08",60.5132,61.326,60.3844,60.9791,1029900.0],["2025-10-09",60.9097,60.9494,59.5419,60.1762,1125200.0],["2025-10-10",60.4339,60.5925,58.8579,58.8579,1469100.0],["2025-10-13",59.2445,60.0672,59.0859,59.9483,611900.0],["2025-10-14",59.0165,60.3051,58.6993,60.1366,937500.0],["2025-10-15",60.6421,61.1377,59.522,59.8095,719800.0],["2025-10-16",60.0276,60.3745,59.641,59.9879,1082800.0],["2025-10-17",59.7798,60.2654,59.4923,60.206,720600.0],["2025-10-20",59.9978,60.6818,59.0958,59.3833,933800.0],["2025-10-21",59.3337,59.5518,58.7687,58.8381,1281200.0],["2025-10-22",58.967,59.1553,58.4416,58.8282,1393900.0],["2025-10-23",58.8282,60.4042,58.5209,60.2159,1061000.0],["2025-10-24",60.543,60.543,59.859,59.8987,484000.0],["2025-10-27",60.2654,60.5331,60.0176,60.4835,660800.0],["2025-10-28",60.3348,60.8007,60.0969,60.7214,972700.0],["2025-10-29",60.7412,62.01,59.5022,59.7104,2713700.0],["2025-10-30",59.4328,59.7302,57.4504,58.3227,2012300.0],["2025-10-31",57.946,58.4317,57.5793,57.7775,909700.0],["2025-11-03",57.6487,57.8865,55.9735,57.4504,1395800.0],["2025-11-04",57.1035,57.1531,56.2411,56.2511,1506000.0],["2025-11-05",56.251,58.1839,56.2312,57.5495,1246400.0],["2025-11-06",57.2819,57.3612,54.9327,55.2499,1166400.0],["2025-11-07",55.1706,55.2697,54.7048,54.903,595300.0],["2025-11-10",55.5869,55.9537,54.9228,55.1805,715600.0],["2025-11-11",55.0219,56.1717,55.0219,55.9438,1077400.0],["2025-11-12",56.3997,58.1542,56.1222,58.0253,929000.0],["2025-11-13",58.0055,58.5209,56.8656,57.0638,671500.0],["2025-11-14",56.4989,58.5705,56.4989,58.1145,1192400.0],["2025-11-17",57.7874,58.1244,55.8942,56.3006,959000.0],["2025-11-18",56.3204,56.9746,55.8645,56.2709,3815800.0],["2025-11-19",55.9933,57.0638,55.0616,55.3986,1916900.0],["2025-11-20",56.1222,56.4988,55.3094,55.3292,2303900.0],["2025-11-21",55.4184,56.4493,54.9922,56.1717,1085300.0],["2025-11-24",55.8942,56.5187,54.675,56.3799,1382900.0],["2025-11-25",56.6079,57.3315,56.0032,56.6971,1992900.0],["2025-11-26",56.7665,57.3711,56.1321,56.8359,1767100.0],["2025-11-28",56.9746,57.0044,54.3479,55.3292,4167700.0],["2025-12-01",56.5583,57.7081,56.0032,57.0936,10278300.0],["2025-12-02",57.0936,57.9758,56.6277,56.7367,3288300.0],["2025-12-03",56.6971,57.4504,56.3105,56.8953,2768500.0],["2025-12-04",56.7863,58.4317,56.7467,57.8172,2042800.0],["2025-12-05",57.7874,58.7192,57.7478,58.2731,1708800.0],["2025-12-08",58.2632,59.185,57.2224,57.2819,1454300.0],["2025-12-09",57.2918,57.8568,56.251,56.5286,1471100.0],["2025-12-10",56.4295,57.2819,56.0032,57.2125,1254100.0],["2025-12-11",57.6784,60.543,57.3017,60.4934,1726500.0],["2025-12-12",60.6718,61.6531,59.9086,59.9879,1196100.0],["2025-12-15",60.206,60.3745,59.413,59.4328,1064200.0],["2025-12-16",59.9582,63.0706,59.9086,62.7732,2064600.0],["2025-12-17",62.4461,63.021,62.119,62.5452,1218200.0],["2025-12-18",63.1399,64.8547,63.0805,64.0618,1500500.0],["2025-12-19",63.8933,64.151,62.6245,62.8327,920700.0],["2025-12-22",62.6542,63.249,62.5353,62.7435,994600.0],["2025-12-23",62.8921,63.0111,62.1091,62.565,528300.0],["2025-12-24",62.7335,62.8128,62.347,62.565,237400.0],["2025-12-26",62.565,63.021,62.347,62.9913,245400.0],["2025-12-29",62.7236,62.9516,62.0595,62.1289,639900.0],["2025-12-30",62.0001,62.5452,61.9802,62.1884,546700.0],["2025-12-31",61.9703,62.5849,61.9108,61.9108,585500.0],["2026-01-02",62.3073,62.456,61.1377,62.3767,723900.0],["2026-01-05",62.2479,64.5574,62.2479,63.6455,1007500.0],["2026-01-06",63.467,63.8833,62.9021,63.6455,863600.0],["2026-01-07",63.5364,63.8239,61.7126,61.7324,1126300.0],["2026-01-08",61.4549,64.2897,61.4549,62.9516,1289500.0],["2026-01-09",63.4472,64.0023,62.6443,62.8921,862200.0],["2026-01-12",62.4461,62.4857,61.5243,61.7423,862400.0],["2026-01-13",61.4945,62.5849,61.3062,62.4659,1012500.0],["2026-01-14",62.5353,63.0606,61.2071,61.9505,655900.0],["2026-01-15",61.8316,63.3184,61.8316,63.249,817200.0],["2026-01-16",63.2391,63.5067,61.9406,62.6642,970000.0],["2026-01-20",61.6135,63.7446,61.6135,62.7732,1118200.0],["2026-01-21",63.6058,66.1532,63.3778,65.7072,1929700.0],["2026-01-22",66.4109,67.3625,66.0541,66.4605,2100800.0],["2026-01-23",66.1532,66.5398,65.2909,66.3217,1251100.0],["2026-01-26",66.7876,66.7975,65.1025,65.5387,1204700.0],["2026-01-27",65.836,66.8074,65.4197,66.5794,1006500.0],["2026-01-28",66.2722,66.7975,63.7347,65.1521,1940900.0],["2026-01-29",65.0827,65.8658,64.5772,65.4098,1017400.0],["2026-01-30",64.9043,65.3107,63.9626,64.4087,894800.0],["2026-02-02",64.597,66.0541,64.2897,65.9946,653200.0],["2026-02-03",65.7171,66.629,65.4792,66.5299,1522600.0],["2026-02-04",67.1643,68.5519,67.0156,68.3735,1194600.0],["2026-02-05",67.759,68.0762,66.6786,67.0255,1582100.0],["2026-02-06",67.6202,71.0498,67.6202,70.6037,1752500.0],["2026-02-09",70.7722,72.269,70.2866,71.8923,1179000.0],["2026-02-10",71.6247,72.4077,71.3174,71.3472,887800.0],["2026-02-11",71.4165,71.932,70.2568,71.7932,1765000.0],["2026-02-12",72.2491,72.943,70.6335,71.595,986000.0],["2026-02-13",72.0311,73.052,71.595,71.9419,1225600.0],["2026-02-17",71.9022,72.4771,70.4551,71.8031,1322000.0],["2026-02-18",71.6148,71.9617,70.8912,71.6643,1135500.0],["2026-02-19",71.4661,71.4661,70.2568,70.465,967300.0],["2026-02-20",70.3758,71.8229,69.4341,70.9308,1129000.0],["2026-02-23",70.5839,70.8614,69.2854,70.0784,871400.0],["2026-02-24",70.118,71.3967,69.8306,71.3967,781300.0],["2026-02-25",71.2381,71.4958,70.1775,70.6533,1032000.0],["2026-02-26",66.9065,68.6015,66.1136,68.4826,3377700.0],["2026-02-27",67.6797,68.4429,65.6477,67.4913,2467300.0],["2026-03-02",65.6576,66.9561,65.4296,66.5993,2538300.0],["2026-03-03",65.1422,67.0255,64.8349,66.2424,2106400.0],["2026-03-04",66.7975,67.1345,65.7964,66.5695,2205200.0],["2026-03-05",65.9748,66.2424,64.1411,65.2116,2453900.0],["2026-03-06",63.9527,64.151,61.8811,61.8811,3009500.0],["2026-03-09",60.6421,61.2071,58.5804,61.0782,2725600.0],["2026-03-10",61.1774,63.3878,60.7115,61.5937,2206700.0],["2026-03-11",61.6036,61.7126,60.0969,61.1873,2179000.0],["2026-03-12",60.0771,61.0088,58.7786,58.7885,1869200.0],["2026-03-13",59.4626,59.4626,58.0253,58.1443,1027900.0],["2026-03-16",58.7687,59.2247,57.6487,58.1343,1202900.0],["2026-03-17",58.5903,59.3139,58.0848,58.2335,1178700.0],["2026-03-18",57.946,58.7192,57.7775,57.946,827200.0],["2026-03-19",57.6464,57.6464,55.8645,56.2428,948100.0],["2026-03-20",56.1532,56.3822,55.1179,55.7351,1233300.0],["2026-03-23",56.7903,58.5124,56.7007,56.86,1121100.0],["2026-03-24",56.2926,57.4075,56.1034,56.9993,1038700.0],["2026-03-25",57.9351,58.5323,57.2681,57.6464,1274000.0],["2026-03-26",56.9297,57.298,55.1179,55.2772,1084200.0],["2026-03-27",54.9985,55.1578,53.9632,54.1822,1686700.0],["2026-03-30",54.66,54.7297,53.2266,53.4456,844500.0],["2026-03-31",54.5008,56.1632,54.1922,55.3967,2006300.0],["2026-04-01",56.1234,57.5668,55.7252,55.7351,1229900.0],["2026-04-02",54.5904,55.098,53.5651,54.2021,860000.0],["2026-04-06",54.0628,54.879,53.9831,54.7198,696000.0],["2026-04-07",54.1723,54.2718,53.2465,53.8537,582300.0],["2026-04-08",56.8202,57.8654,56.1731,57.3079,1155300.0],["2026-04-09",56.7903,57.517,56.4518,57.1288,1106300.0],["2026-04-10",57.3378,57.8156,57.0093,57.5767,1059700.0],["2026-04-13",57.0392,58.8708,56.631,58.7414,1715900.0],["2026-04-14",58.8807,59.5278,57.9351,58.0844,461500.0],["2026-04-15",57.8853,58.1939,56.1433,57.0093,1135200.0],["2026-04-16",57.0093,57.3577,56.6012,56.7306,924800.0],["2026-04-17",57.8952,60.0454,57.8952,59.6074,826800.0],["2026-04-20",59.3287,59.6671,58.7016,59.4183,1074900.0],["2026-04-21",59.478,60.4336,59.1993,60.2346,1823200.0],["2026-04-22",60.583,61.2897,60.2246,60.4635,1416400.0],["2026-04-23",60.3241,60.9513,59.04,59.5676,915600.0],["2026-04-24",59.4282,59.6174,58.0844,58.3034,953800.0],["2026-04-27",58.4029,58.7115,57.1487,57.5966,841500.0],["2026-04-28",57.1387,57.9649,56.7405,57.6464,935300.0],["2026-04-29",57.298,57.3179,55.5062,56.0039,1675900.0],["2026-04-30",57.2383,62.6435,57.2383,61.7078,2270400.0],["2026-05-01",61.3295,63.0417,60.6925,61.23,1574800.0],["2026-05-04",60.573,61.449,57.6762,57.7459,1241500.0],["2026-05-05",58.3332,59.7866,58.2337,59.4481,1619500.0],["2026-05-06",60.9811,61.7775,60.4834,61.021,922200.0],["2026-05-07",60.6427,61.021,59.05,59.1296,699600.0],["2026-05-08",59.6472,59.7667,58.8111,58.9902,562600.0],["2026-05-11",58.9106,59.3386,57.3079,57.4174,819200.0],["2026-05-12",57.8057,57.8753,55.984,56.8699,838800.0],["2026-05-13",56.7405,57.079,55.9044,56.4319,863500.0],["2026-05-14",57.2383,57.5468,56.4419,56.85,782300.0],["2026-05-15",56.3224,57.0989,56.0835,56.2329,949900.0],["2026-05-18",56.641,57.7559,55.984,56.1134,773400.0],["2026-05-19",55.765,55.765,54.3116,54.451,1334300.0],["2026-05-20",54.62,57.38,53.98,57.15,900800.0],["2026-05-21",56.39,58.57,55.97,58.15,1250900.0],["2026-05-22",58.5,58.79,57.97,58.18,997300.0],["2026-05-26",58.92,60.51,58.92,59.87,687300.0],["2026-05-27",60.46,61.49,60.43,60.73,832700.0],["2026-05-28",60.14,61.61,59.87,61.14,785400.0],["2026-05-29",60.72,61.84,60.62,60.98,936200.0],["2026-06-01",59.97,60.2,58.55,59.16,950700.0],["2026-06-02",59.2,59.54,58.41,58.41,871700.0],["2026-06-03",58.49,59.41,57.89,58.18,797300.0],["2026-06-04",58.48,59.3,57.33,57.87,1299400.0],["2026-06-05",57.5,57.78,57.05,57.61,804900.0],["2026-06-08",57.36,58.55,56.94,57.0,644000.0],["2026-06-09",57.76,59.71,57.72,59.19,738400.0],["2026-06-10",58.76,59.16,57.04,57.04,723100.0],["2026-06-11",57.14,59.76,56.76,59.7,1408500.0],["2026-06-12",60.52,61.07,59.55,60.78,1189400.0],["2026-06-15",62.18,62.83,61.19,61.97,2122400.0],["2026-06-16",62.58,63.41,46.55,50.34,15797600.0],["2026-06-17",50.85,54.39,50.75,53.13,5926300.0],["2026-06-18",53.13,53.49,51.81,51.89,3819400.0],["2026-06-22",51.48,52.83,51.31,52.09,2007200.0],["2026-06-23",51.42,53.52,51.42,52.76,1890100.0],["2026-06-24",53.5,54.45,52.84,54.08,1398300.0],["2026-06-25",54.5,56.05,53.36,53.48,1663200.0],["2026-06-26",53.15,54.11,52.23,52.82,1757200.0],["2026-06-29",52.32,52.36,50.33,51.67,2115200.0],["2026-06-30",51.55,51.99,50.73,51.6,982600.0],["2026-07-01",51.5,52.17,51.02,51.64,765400.0],["2026-07-02",51.72,52.5,50.09,51.5,1770400.0],["2026-07-06",51.71,52.05,51.01,51.79,907792.173838],["2026-07-07",52.03,52.74,51.45,52.01,1028356.505547],["2026-07-08",51.46,51.46,50.52,50.9,996448.170122],["2026-07-09",50.98,51.48,50.29,50.89,1126177.339031],["2026-07-10",51.02,52.73,51.02,52.5,684413.581506],["2026-07-13",52.4,53.05,51.55,51.68,620395.306546],["2026-07-14",52.06,52.19,51.21,51.52,683781.436771],["2026-07-15",51.58,53.48,51.58,52.45,831062.511047],["2026-07-16",52.76,54.3,52.4,53.58,1044708.456152],["2026-07-17",54.99,54.99,53.27,54.08,1728967.217577],["2026-07-20",53.91,55.64,53.78,54.54,1681991.654854],["2026-07-21",54.68,54.8,53.47,53.73,954382.83865],["2026-07-22",53.89,54.53,53.25,53.26,570481.682777],["2026-07-23",52.5,52.5,49.56,49.6,4133821.186111],["2026-07-24",49.8,50.49,49.12,49.95,1524333.14207],["2026-07-27",50.62,50.75,49.2,50.68,1101634.571341],["2026-07-28",51.4,51.84,50.89,51.74,980273.417505],["2026-07-29",50.83,51.915,50.36,51.25,1756544.437429],["2026-07-30",53.91,54.3,50.08,52.5,3842978.345032],["2026-07-31",53.36,56.365,52.75,55.38,3246801.049588],["2026-08-03",56.36,57.28,54.9975,55.2,1251199.935304],["2026-08-04",55.3,56.96,55.07,56.76,1109159.462896],["2026-08-05",56.77,58.92,56.62,58.09,2628086.152131],["2026-08-06",58.4,59.18,57.76,58.17,1497952.513279],["2026-08-07",58.5,59.08,57.45,57.5,844036.700283],["2026-08-10",57.24,57.67,57.015,57.35,101899.515879],["2026-08-11",57.06,58.55,57.06,58.51,726786.672938],["2026-08-12",58.53,58.68,57.02,57.26,2322540.77455],["2026-08-13",57.66,57.885,55.86,57.03,1012228.806644],["2026-08-14",56.72,57.09,56.27,56.72,821896.922375]]}