{"t":"HUBG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-03-13",1.8782,1.9388,1.7873,1.9085,15514400.0],["1996-03-14",1.9388,1.9388,1.8782,1.8933,3128800.0],["1996-03-15",1.9388,1.9388,1.757,1.8024,3196000.0],["1996-03-18",1.8479,1.8479,1.7721,1.7721,2485600.0],["1996-03-19",1.7721,1.863,1.7721,1.8479,1872000.0],["1996-03-20",1.863,1.863,1.8176,1.8176,768800.0],["1996-03-21",1.8176,1.8327,1.8176,1.8176,428800.0],["1996-03-22",1.8327,1.9085,1.8176,1.9085,358400.0],["1996-03-25",1.8933,2.0296,1.8782,2.0296,1065600.0],["1996-03-26",2.0296,2.3023,1.9993,2.2265,1019200.0],["1996-03-27",2.1963,2.1963,2.1054,2.1054,685600.0],["1996-03-28",2.1054,2.1357,2.0751,2.1357,607200.0],["1996-03-29",2.1357,2.1811,2.1054,2.1357,693600.0],["1996-04-01",2.1357,2.1963,2.1357,2.166,810400.0],["1996-04-02",2.1508,2.2417,2.1508,2.2417,223200.0],["1996-04-03",2.2114,2.2265,2.1811,2.1811,186400.0],["1996-04-04",2.2265,2.2265,2.1811,2.2265,175200.0],["1996-04-08",2.166,2.2114,2.166,2.2114,42400.0],["1996-04-09",2.1811,2.2114,2.1811,2.2114,144800.0],["1996-04-10",2.1811,2.2114,2.1811,2.1811,155200.0],["1996-04-11",2.2114,2.2114,2.1811,2.1811,120800.0],["1996-04-12",2.2114,2.3174,2.1811,2.3174,205600.0],["1996-04-15",2.3174,2.3629,2.2568,2.3174,635200.0],["1996-04-16",2.3023,2.3174,2.2568,2.2947,90400.0],["1996-04-17",2.3477,2.5446,2.3477,2.5143,2615200.0],["1996-04-18",2.5143,2.5446,2.4537,2.5143,557600.0],["1996-04-19",2.5143,2.5143,2.484,2.5143,132000.0],["1996-04-22",2.5143,2.5598,2.484,2.5598,689600.0],["1996-04-23",2.5143,2.5598,2.5143,2.5143,280800.0],["1996-04-24",2.5446,2.6204,2.4992,2.6204,1412800.0],["1996-04-25",2.6355,2.9384,2.6204,2.8173,1523200.0],["1996-04-26",2.7567,2.8173,2.6961,2.7415,273600.0],["1996-04-29",2.7415,2.8779,2.7415,2.8779,548800.0],["1996-04-30",2.8779,2.8779,2.8173,2.8173,699200.0],["1996-05-01",2.8779,2.8779,2.6507,2.6507,391200.0],["1996-05-02",2.6961,2.8173,2.6658,2.7567,1175200.0],["1996-05-03",2.8173,2.8173,2.7567,2.7567,353600.0],["1996-05-06",2.7567,2.8173,2.7567,2.7567,44000.0],["1996-05-07",2.7567,2.8173,2.7567,2.7945,104800.0],["1996-05-08",2.7567,2.7718,2.7264,2.7567,109600.0],["1996-05-09",2.7415,2.7567,2.6961,2.7567,48800.0],["1996-05-10",2.6961,2.7567,2.6961,2.6961,143200.0],["1996-05-13",2.7567,2.7567,2.6961,2.6961,23200.0],["1996-05-14",2.7567,2.787,2.7415,2.787,533600.0],["1996-05-15",2.787,2.787,2.7415,2.787,140800.0],["1996-05-16",2.7415,2.787,2.7415,2.7718,93600.0],["1996-05-17",2.7718,2.787,2.7415,2.7718,132800.0],["1996-05-20",2.7264,2.7415,2.7264,2.7264,150400.0],["1996-05-21",2.7264,2.7415,2.7264,2.7415,166400.0],["1996-05-22",2.7264,2.7415,2.7264,2.7415,79200.0],["1996-05-23",2.7415,2.7415,2.5446,2.5446,176800.0],["1996-05-24",2.5446,2.5901,2.5446,2.5522,63200.0],["1996-05-28",2.5446,2.6052,2.5446,2.6052,84000.0],["1996-05-29",2.6052,2.6052,2.5446,2.6052,42400.0],["1996-05-30",2.5446,2.6052,2.5446,2.6052,116800.0],["1996-05-31",2.5446,2.6052,2.5446,2.6052,104000.0],["1996-06-03",2.6052,2.6052,2.5446,2.5446,56000.0],["1996-06-04",2.5446,2.5446,2.5446,2.5446,12000.0],["1996-06-05",2.6052,2.6052,2.5446,2.6052,86400.0],["1996-06-06",2.5446,2.5749,2.4537,2.4537,193600.0],["1996-06-07",2.4235,2.4537,2.2871,2.4537,315200.0],["1996-06-10",2.3932,2.4537,2.3932,2.4537,38400.0],["1996-06-11",2.5143,2.5143,2.4537,2.484,398400.0],["1996-06-12",2.4537,2.484,2.4386,2.4689,102400.0],["1996-06-13",2.4537,2.484,2.4386,2.4386,207200.0],["1996-06-14",2.4386,2.4992,2.4386,2.4689,392800.0],["1996-06-17",2.4537,2.4992,2.4537,2.4537,51200.0],["1996-06-18",2.4537,2.5143,2.4537,2.4537,192000.0],["1996-06-19",2.4689,2.5143,2.4537,2.5143,148800.0],["1996-06-20",2.4537,2.5143,2.4537,2.5143,43200.0],["1996-06-21",2.484,2.5143,2.4537,2.5143,213600.0],["1996-06-24",2.4537,2.5143,2.4537,2.5143,294400.0],["1996-06-25",2.4537,2.5143,2.4537,2.4537,42400.0],["1996-06-26",2.4537,2.5143,2.4537,2.4537,14400.0],["1996-06-27",2.5143,2.5143,2.4537,2.5143,99200.0],["1996-06-28",2.484,2.4992,2.4386,2.4689,149600.0],["1996-07-01",2.4386,2.484,2.4386,2.484,315200.0],["1996-07-02",2.484,2.484,2.4537,2.484,83200.0],["1996-07-03",2.4689,2.484,2.4537,2.4537,59200.0],["1996-07-05",2.484,2.484,2.484,2.484,4800.0],["1996-07-08",2.484,2.484,2.4386,2.484,141600.0],["1996-07-09",2.4386,2.484,2.4386,2.484,43200.0],["1996-07-10",2.4386,2.484,2.4235,2.4386,502400.0],["1996-07-11",2.4235,2.4235,2.4083,2.4083,60800.0],["1996-07-12",2.4083,2.4537,2.3629,2.3629,66400.0],["1996-07-15",2.4083,2.4083,2.3326,2.3326,217600.0],["1996-07-16",2.3326,2.3326,1.9388,2.1205,364000.0],["1996-07-17",2.166,2.3477,2.166,2.3477,197600.0],["1996-07-18",2.3023,2.378,2.3023,2.3477,103200.0],["1996-07-19",2.3932,2.3932,2.3477,2.3477,6400.0],["1996-07-22",2.3932,2.3932,2.3932,2.3932,1600.0],["1996-07-23",2.3932,2.3932,2.3326,2.3326,402400.0],["1996-07-24",2.3023,2.3023,2.2114,2.2417,193600.0],["1996-07-25",2.272,2.3023,2.2265,2.3023,431200.0],["1996-07-26",2.272,2.3326,2.2568,2.3326,148000.0],["1996-07-29",2.3326,2.3326,2.3023,2.3326,184800.0],["1996-07-30",2.3023,2.3326,2.3023,2.3326,347200.0],["1996-07-31",2.3326,2.3326,2.3326,2.3326,15200.0],["1996-08-01",2.3326,2.3326,2.3023,2.3023,9600.0],["1996-08-02",2.3326,2.3326,2.3023,2.3023,416800.0],["1996-08-05",2.3023,2.3023,2.3023,2.3023,22400.0],["1996-08-06",2.3326,2.3629,2.3023,2.3174,498400.0],["1996-08-07",2.3023,2.3629,2.3023,2.3629,369600.0],["1996-08-08",2.3023,2.3629,2.3023,2.3023,75200.0],["1996-08-09",2.3629,2.3629,2.3023,2.3629,422400.0],["1996-08-12",2.3174,2.3629,2.3023,2.3326,91200.0],["1996-08-13",2.3023,2.3023,2.3023,2.3023,20800.0],["1996-08-14",2.3629,2.3629,2.3629,2.3629,47200.0],["1996-08-15",2.3326,2.3326,2.3023,2.3326,102400.0],["1996-08-16",2.3023,2.3932,2.3023,2.3629,105600.0],["1996-08-19",2.3477,2.3477,2.3477,2.3477,8800.0],["1996-08-20",2.3704,2.4083,2.3477,2.378,50400.0],["1996-08-21",2.3477,2.4007,2.3477,2.3477,3200.0],["1996-08-22",2.4083,2.4235,2.4083,2.4083,134400.0],["1996-08-23",2.4462,2.6052,2.4386,2.6052,128800.0],["1996-08-26",2.5446,2.6052,2.5446,2.5446,64000.0],["1996-08-27",2.5976,2.5976,2.5446,2.5446,4000.0],["1996-08-28",2.6052,2.7415,2.6052,2.7112,236000.0],["1996-08-29",2.7112,2.7264,2.6809,2.6809,393600.0],["1996-08-30",2.6809,2.7264,2.6809,2.7037,45600.0],["1996-09-03",2.6961,2.7264,2.6809,2.6809,179200.0],["1996-09-04",2.7037,2.7264,2.6809,2.6809,100800.0],["1996-09-05",2.7112,2.7112,2.6658,2.7112,18400.0],["1996-09-06",2.6658,2.7112,2.6658,2.6658,20000.0],["1996-09-09",2.7112,2.7112,2.6052,2.6355,252800.0],["1996-09-10",2.6355,2.6355,2.6052,2.6052,57600.0],["1996-09-11",2.6052,2.6204,2.5749,2.6204,430400.0],["1996-09-12",2.5749,2.6204,2.5295,2.5295,313600.0],["1996-09-13",2.5749,2.5749,2.5295,2.5749,2515200.0],["1996-09-16",2.5295,2.5901,2.5295,2.5446,136000.0],["1996-09-17",2.5446,2.5446,2.5446,2.5446,0.0],["1996-09-18",2.5295,2.5749,2.4992,2.5295,1020800.0],["1996-09-19",2.4992,2.5295,2.4992,2.5295,44000.0],["1996-09-20",2.4992,2.5295,2.4992,2.4992,65600.0],["1996-09-23",2.4992,2.5295,2.4992,2.5295,19200.0],["1996-09-24",2.5295,2.5446,2.4689,2.5295,396000.0],["1996-09-25",2.5446,2.5749,2.4992,2.5598,888800.0],["1996-09-26",2.5465,2.5749,2.5295,2.5295,20000.0],["1996-09-27",2.5749,2.6052,2.5295,2.5749,147200.0],["1996-09-30",2.6355,2.6355,2.5749,2.5749,18400.0],["1996-10-01",2.5749,2.5749,2.5749,2.5749,2400.0],["1996-10-02",2.6355,2.6355,2.5749,2.5749,88000.0],["1996-10-03",2.5749,2.6355,2.5749,2.6355,947200.0],["1996-10-04",2.6355,2.6355,2.5901,2.6355,451200.0],["1996-10-07",2.5901,2.6355,2.5749,2.6355,460800.0],["1996-10-08",2.5749,2.6355,2.5749,2.5749,11200.0],["1996-10-09",2.6052,2.6204,2.5749,2.5749,224000.0],["1996-10-10",2.6128,2.6355,2.6128,2.6355,2400.0],["1996-10-11",2.6204,2.6355,2.5749,2.6355,300800.0],["1996-10-14",2.6355,2.6355,2.5749,2.6052,72000.0],["1996-10-15",2.6355,2.6961,2.6052,2.6961,103200.0],["1996-10-16",2.6507,2.6961,2.6507,2.6961,11200.0],["1996-10-17",2.6809,2.7264,2.6809,2.7112,153600.0],["1996-10-18",2.7264,2.7264,2.6658,2.7264,103200.0],["1996-10-21",2.7264,2.7264,2.6355,2.6355,72000.0],["1996-10-22",2.6355,2.6658,2.6355,2.6355,341600.0],["1996-10-23",2.6355,2.6658,2.6052,2.6658,33600.0],["1996-10-24",2.6052,2.6658,2.6052,2.6052,104800.0],["1996-10-25",2.6355,2.6809,2.6052,2.6658,798400.0],["1996-10-28",2.6658,2.6809,2.6658,2.6809,1600.0],["1996-10-29",2.6961,2.6961,2.6355,2.6961,41600.0],["1996-10-30",2.6961,2.6961,2.6355,2.6355,82400.0],["1996-10-31",2.6355,2.6961,2.6355,2.6961,331200.0],["1996-11-01",2.6658,2.6961,2.6507,2.6961,44800.0],["1996-11-04",2.6507,2.6961,2.6507,2.6507,158400.0],["1996-11-05",2.6961,2.6961,2.6507,2.6658,199200.0],["1996-11-06",2.6961,2.6961,2.6507,2.6961,20800.0],["1996-11-07",2.6355,2.6809,2.6355,2.6809,314400.0],["1996-11-08",2.6658,2.9384,2.6507,2.9233,1145600.0],["1996-11-11",2.9384,2.9687,2.893,2.9536,92800.0],["1996-11-12",2.893,2.9384,2.7718,2.7718,120000.0],["1996-11-13",2.8021,2.8324,2.7718,2.7718,65600.0],["1996-11-14",2.7718,2.8324,2.7718,2.8324,147200.0],["1996-11-15",2.8324,2.893,2.7718,2.893,225600.0],["1996-11-18",2.8627,2.893,2.8476,2.893,265600.0],["1996-11-19",2.893,2.893,2.8476,2.8627,103200.0],["1996-11-20",2.8476,2.893,2.8476,2.893,500800.0],["1996-11-21",2.8627,2.8627,2.8476,2.8476,4800.0],["1996-11-22",2.8476,2.893,2.8476,2.893,30400.0],["1996-11-25",2.893,2.9384,2.8324,2.9233,102400.0],["1996-11-26",2.8779,3.1202,2.8779,3.0596,466400.0],["1996-11-27",3.0596,3.1202,3.0445,3.0445,54400.0],["1996-11-29",3.0899,3.0899,3.0445,3.0445,4800.0],["1996-12-02",3.0293,3.0748,3.0293,3.0293,219200.0],["1996-12-03",3.0293,3.0293,2.9687,2.9687,1770400.0],["1996-12-04",2.9687,2.9687,2.9687,2.9687,11200.0],["1996-12-05",2.999,2.999,2.9687,2.999,19200.0],["1996-12-06",2.9233,2.9687,2.893,2.9233,186400.0],["1996-12-09",2.9536,2.9687,2.9233,2.9233,800800.0],["1996-12-10",2.9687,3.0899,2.9233,3.0899,212000.0],["1996-12-11",3.0596,3.2111,3.0293,3.1505,286400.0],["1996-12-12",3.1656,3.302,3.1656,3.1808,141600.0],["1996-12-13",3.0899,3.1202,3.0899,3.1202,33600.0],["1996-12-16",3.1202,3.1808,3.0899,3.1202,122400.0],["1996-12-17",3.0899,3.1202,3.0748,3.0748,44800.0],["1996-12-18",3.0748,3.1202,3.0748,3.1202,822400.0],["1996-12-19",3.0748,3.1202,3.0748,3.1202,32800.0],["1996-12-20",3.1202,3.1202,3.0748,3.1202,180800.0],["1996-12-23",3.0748,3.1202,3.0748,3.0748,148800.0],["1996-12-24",3.1202,3.1202,3.0748,3.0748,36000.0],["1996-12-26",3.1202,3.1202,3.1202,3.1202,4000.0],["1996-12-27",3.0748,3.1202,3.0748,3.1202,101600.0],["1996-12-30",3.0748,3.1202,3.0748,3.0748,16800.0],["1996-12-31",3.0748,3.3322,3.0748,3.2414,117600.0],["1997-01-02",3.2414,3.2489,3.1202,3.1202,105600.0],["1997-01-03",3.1202,3.2414,3.1202,3.2111,468000.0],["1997-01-06",3.1656,3.2565,3.1505,3.2111,120800.0],["1997-01-07",3.2717,3.3625,3.2717,3.3625,584000.0],["1997-01-08",3.302,3.3625,3.302,3.3625,37600.0],["1997-01-09",3.3474,3.3625,3.302,3.3625,36800.0],["1997-01-10",3.3625,3.3625,3.3171,3.3322,93600.0],["1997-01-13",3.3625,3.4231,3.3322,3.4231,228000.0],["1997-01-14",3.4231,3.4231,3.3171,3.3777,160000.0],["1997-01-15",3.3171,3.3928,3.3171,3.3474,28000.0],["1997-01-16",3.3625,3.3928,3.3171,3.3928,72000.0],["1997-01-17",3.3928,3.3928,3.3625,3.3625,10400.0],["1997-01-20",3.3171,3.3928,3.3171,3.3625,48800.0],["1997-01-21",3.3474,3.408,3.3171,3.408,655200.0],["1997-01-22",3.3474,3.408,3.3474,3.408,465600.0],["1997-01-23",3.3474,3.4383,3.2717,3.3625,836000.0],["1997-01-24",3.3625,3.3928,3.3625,3.3625,188800.0],["1997-01-27",3.3928,3.3928,3.3625,3.3625,88800.0],["1997-01-28",3.3928,3.3928,3.3625,3.3625,20000.0],["1997-01-29",3.3625,3.3928,3.3625,3.3625,60800.0],["1997-01-30",3.3625,3.3928,3.302,3.3171,232800.0],["1997-01-31",3.3625,3.3625,3.2717,3.2717,36000.0],["1997-02-03",3.2717,3.3625,3.2717,3.3625,55200.0],["1997-02-04",3.2717,3.3625,3.2717,3.3625,32800.0],["1997-02-05",3.2717,3.408,3.2717,3.3777,156000.0],["1997-02-06",3.3474,3.3928,3.3322,3.3928,40000.0],["1997-02-07",3.3322,3.408,3.3322,3.3322,60000.0],["1997-02-10",3.3322,3.408,3.3322,3.408,40000.0],["1997-02-11",3.408,3.6503,3.3928,3.5594,1100000.0],["1997-02-12",3.6049,3.6049,3.514,3.514,111200.0],["1997-02-13",3.4989,3.5746,3.4989,3.5746,79200.0],["1997-02-14",3.5443,3.6049,3.514,3.5292,365600.0],["1997-02-18",3.6049,3.6049,3.4231,3.4231,216000.0],["1997-02-19",3.3777,3.408,3.2565,3.2565,92000.0],["1997-02-20",3.302,3.302,3.0899,3.2414,505600.0],["1997-02-21",3.2262,3.2414,3.1505,3.1808,263200.0],["1997-02-24",3.2414,3.2868,3.1505,3.1808,88800.0],["1997-02-25",3.2868,3.2868,3.1808,3.2262,302400.0],["1997-02-26",3.2111,3.302,3.2111,3.2565,108800.0],["1997-02-27",3.2111,3.2414,3.1808,3.1959,314400.0],["1997-02-28",3.1959,3.302,3.1959,3.1959,29600.0],["1997-03-03",3.1959,3.2111,3.1959,3.1959,103200.0],["1997-03-04",3.302,3.302,3.1808,3.1959,116000.0],["1997-03-05",3.1808,3.2717,3.1808,3.2717,134400.0],["1997-03-06",3.1808,3.3625,3.1808,3.3625,324000.0],["1997-03-07",3.2717,3.3625,3.2717,3.3625,48000.0],["1997-03-10",3.3625,3.3625,3.2414,3.2414,393600.0],["1997-03-11",3.302,3.3171,3.2565,3.2717,719200.0],["1997-03-12",3.2414,3.3171,3.2414,3.2414,23200.0],["1997-03-13",3.2414,3.2717,3.1959,3.1959,13600.0],["1997-03-14",3.1959,3.2111,3.1959,3.2111,116800.0],["1997-03-17",3.1959,3.2111,3.105,3.105,112800.0],["1997-03-18",3.105,3.1808,3.0748,3.0748,215200.0],["1997-03-19",3.0748,3.0748,3.0293,3.0293,85600.0],["1997-03-20",3.0445,3.0596,3.0293,3.0293,66400.0],["1997-03-21",3.105,3.1202,3.0293,3.1202,32000.0],["1997-03-24",3.0293,3.1202,3.0293,3.0293,129600.0],["1997-03-25",3.0899,3.0899,3.0293,3.0293,201600.0],["1997-03-26",3.0293,3.0596,2.999,2.999,127200.0],["1997-03-27",2.999,3.0899,2.999,2.999,9600.0],["1997-03-31",2.999,3.0293,2.9687,3.0293,164000.0],["1997-04-01",2.9687,3.0293,2.9687,2.9687,208000.0],["1997-04-02",2.9839,3.0293,2.9687,2.9687,106400.0],["1997-04-03",2.9687,2.9687,2.9687,2.9687,28000.0],["1997-04-04",2.9687,3.0899,2.9687,3.0596,104800.0],["1997-04-07",3.0293,3.1505,3.0293,3.1505,24800.0],["1997-04-08",3.0293,3.1202,3.0293,3.1202,5600.0],["1997-04-09",3.0899,3.1505,3.0445,3.1505,42400.0],["1997-04-10",3.0748,3.2717,3.0748,3.2717,78400.0],["1997-04-11",3.2262,3.2717,3.1808,3.1808,56800.0],["1997-04-14",3.1808,3.2717,3.1505,3.1808,91200.0],["1997-04-15",3.2717,3.2717,3.2717,3.2717,5600.0],["1997-04-16",3.1808,3.4231,3.1808,3.3928,135200.0],["1997-04-17",3.4534,3.4534,3.3322,3.3322,107200.0],["1997-04-18",3.408,3.4534,3.3322,3.3322,200000.0],["1997-04-21",3.3322,3.3322,3.3322,3.3322,19200.0],["1997-04-22",3.3322,3.3322,3.2717,3.302,128000.0],["1997-04-23",3.2414,3.302,3.1808,3.302,100800.0],["1997-04-24",3.1808,3.2717,2.9384,3.0748,1082400.0],["1997-04-25",3.0899,3.2111,3.0823,3.2111,88000.0],["1997-04-28",3.105,3.2111,3.105,3.105,144000.0],["1997-04-29",3.2035,3.2035,3.105,3.105,6400.0],["1997-04-30",3.105,3.2111,3.105,3.2111,26400.0],["1997-05-01",3.105,3.2111,3.105,3.105,66400.0],["1997-05-02",3.2111,3.2868,3.1959,3.2414,396000.0],["1997-05-05",3.2414,3.3322,3.2111,3.3322,27200.0],["1997-05-06",3.2717,3.3322,3.2111,3.2717,219200.0],["1997-05-07",3.2111,3.3171,3.2111,3.2717,434400.0],["1997-05-08",3.2111,3.3625,3.2111,3.3625,304800.0],["1997-05-09",3.302,3.3928,3.302,3.3928,321600.0],["1997-05-12",3.3625,3.514,3.3171,3.4837,111200.0],["1997-05-13",3.4837,3.514,3.408,3.408,35200.0],["1997-05-14",3.408,3.514,3.408,3.408,27200.0],["1997-05-15",3.514,3.514,3.408,3.514,3200.0],["1997-05-16",3.408,3.408,3.408,3.408,6400.0],["1997-05-19",3.408,3.514,3.408,3.514,408000.0],["1997-05-20",3.514,3.514,3.408,3.408,3200.0],["1997-05-21",3.514,3.514,3.408,3.4231,125600.0],["1997-05-22",3.461,3.514,3.408,3.408,89600.0],["1997-05-23",3.408,3.408,3.408,3.408,10400.0],["1997-05-27",3.408,3.514,3.408,3.4989,156000.0],["1997-05-28",3.4989,3.4989,3.3928,3.4458,44000.0],["1997-05-29",3.3928,3.3928,3.3928,3.3928,4000.0],["1997-05-30",3.3928,3.3928,3.3928,3.3928,5600.0],["1997-06-02",3.3928,3.4837,3.3928,3.4837,216800.0],["1997-06-03",3.3928,3.4837,3.3928,3.3928,20800.0],["1997-06-04",3.3928,3.4837,3.3928,3.3928,26400.0],["1997-06-05",3.408,3.4837,3.408,3.4231,427200.0],["1997-06-06",3.4383,3.4383,3.2868,3.302,51200.0],["1997-06-09",3.3928,3.3928,3.302,3.3474,59200.0],["1997-06-10",3.302,3.3474,3.302,3.3474,48000.0],["1997-06-11",3.302,3.3928,3.302,3.302,12800.0],["1997-06-12",3.3398,3.408,3.302,3.3322,1950400.0],["1997-06-13",3.408,3.408,3.3322,3.408,81600.0],["1997-06-16",3.3322,3.408,3.3322,3.3322,47200.0],["1997-06-17",3.408,3.4534,3.3322,3.3322,220000.0],["1997-06-18",3.3322,3.3322,3.3322,3.3322,0.0],["1997-06-19",3.3625,3.62,3.3322,3.514,213600.0],["1997-06-20",3.6276,3.6352,3.514,3.514,38400.0],["1997-06-23",3.514,3.6352,3.514,3.6352,100800.0],["1997-06-24",3.6352,3.6352,3.567,3.567,216000.0],["1997-06-25",3.5973,3.7109,3.5973,3.6352,97600.0],["1997-06-26",3.6806,3.7564,3.6503,3.6503,171200.0],["1997-06-27",3.6503,3.6958,3.6503,3.6958,261600.0],["1997-06-30",3.6503,3.7261,3.6503,3.6503,37600.0],["1997-07-01",3.7261,3.7564,3.6503,3.7564,14400.0],["1997-07-02",3.6655,3.8472,3.6503,3.8472,67200.0],["1997-07-03",3.8472,3.8472,3.7715,3.7715,10400.0],["1997-07-07",3.7715,3.8775,3.7715,3.8775,39200.0],["1997-07-08",3.8775,3.923,3.8018,3.923,62400.0],["1997-07-09",3.8927,3.923,3.8472,3.8472,472000.0],["1997-07-10",3.8472,3.8472,3.8472,3.8472,9600.0],["1997-07-11",3.8472,3.8472,3.8472,3.8472,0.0],["1997-07-14",3.8472,3.8472,3.8472,3.8472,4000.0],["1997-07-15",3.8472,3.9533,3.8472,3.9533,56000.0],["1997-07-16",3.9533,4.1805,3.8927,4.1653,274400.0],["1997-07-17",4.1199,4.1653,4.1199,4.1199,16000.0],["1997-07-18",4.1956,4.3622,4.1199,4.2259,253600.0],["1997-07-21",4.2259,4.2713,4.2259,4.2259,56800.0],["1997-07-22",4.2259,4.2259,4.0441,4.1653,204000.0],["1997-07-23",4.0593,4.1653,4.0593,4.0896,32000.0],["1997-07-24",4.0593,4.1199,4.0593,4.1199,56800.0],["1997-07-25",4.0593,4.1199,4.0593,4.1199,113600.0],["1997-07-28",4.0896,4.0896,4.0593,4.0593,45600.0],["1997-07-29",4.0593,4.0593,4.0593,4.0593,14400.0],["1997-07-30",4.1199,4.1199,4.0593,4.0593,12800.0],["1997-07-31",4.0896,4.1199,4.0593,4.0593,95200.0],["1997-08-01",4.1199,4.1199,4.1199,4.1199,20800.0],["1997-08-04",4.0593,4.0896,4.0593,4.0744,62400.0],["1997-08-05",4.0593,4.0593,4.0593,4.0593,10400.0],["1997-08-06",4.0593,4.0593,4.0593,4.0593,2400.0],["1997-08-07",4.0593,4.0593,4.0593,4.0593,800.0],["1997-08-08",4.0593,4.1199,4.0441,4.0441,782400.0],["1997-08-11",4.0593,4.0593,3.9987,3.9987,401600.0],["1997-08-12",3.9987,4.1199,3.9987,3.9987,716800.0],["1997-08-13",3.9987,4.0593,3.9987,3.9987,20800.0],["1997-08-14",3.9987,3.9987,3.9987,3.9987,0.0],["1997-08-15",4.0593,4.0593,4.0593,4.0593,29600.0],["1997-08-18",3.9987,4.0593,3.9987,4.0593,89600.0],["1997-08-19",4.0593,4.0744,3.9987,3.9987,17600.0],["1997-08-20",3.9987,4.1047,3.9987,4.1047,20000.0],["1997-08-21",4.0593,4.1199,4.0593,4.1199,6400.0],["1997-08-22",3.9987,4.1199,3.9987,4.1199,4800.0],["1997-08-25",4.1199,4.1199,4.1199,4.1199,0.0],["1997-08-26",4.1199,4.1199,4.1199,4.1199,0.0],["1997-08-27",4.1199,4.1199,3.9987,3.9987,4000.0],["1997-08-28",4.029,4.029,4.029,4.029,800.0],["1997-08-29",3.9987,4.1199,3.9987,4.1199,8800.0],["1997-09-02",4.1199,4.1199,3.9987,4.0744,13600.0],["1997-09-03",4.029,4.0593,4.029,4.0593,28800.0],["1997-09-04",4.0744,4.0744,4.0517,4.0593,59200.0],["1997-09-05",4.029,4.029,4.029,4.029,3200.0],["1997-09-08",4.1199,4.1199,4.0593,4.0593,4000.0],["1997-09-09",4.0593,4.0896,4.0593,4.0896,12000.0],["1997-09-10",4.0896,4.135,4.0896,4.1199,25600.0],["1997-09-11",4.0896,4.1502,4.0896,4.1502,12800.0],["1997-09-12",4.2713,4.4834,4.241,4.4379,7672000.0],["1997-09-15",4.3622,4.4379,4.3622,4.3774,841600.0],["1997-09-16",4.3622,4.4228,4.3622,4.4228,914400.0],["1997-09-17",4.3622,4.4228,4.3622,4.4228,307200.0],["1997-09-18",4.3925,4.4228,4.3622,4.4152,150400.0],["1997-09-19",4.4228,4.4834,4.3925,4.4531,492800.0],["1997-09-22",4.4758,4.5591,4.4531,4.5137,241600.0],["1997-09-23",4.5137,4.6349,4.5137,4.6046,356800.0],["1997-09-24",4.6046,4.6046,4.5288,4.5288,57600.0],["1997-09-25",4.5743,4.5743,4.5288,4.5288,130400.0],["1997-09-26",4.5288,4.5288,4.4228,4.5137,500800.0],["1997-09-29",4.5137,4.5137,4.4682,4.4834,168000.0],["1997-09-30",4.4682,4.4985,4.4682,4.4985,861600.0],["1997-10-01",4.4985,4.4985,4.4834,4.4985,116800.0],["1997-10-02",4.3622,4.3622,4.2108,4.2865,2073600.0],["1997-10-03",4.3622,4.3622,4.241,4.3016,1048000.0],["1997-10-06",4.241,4.3319,4.2107,4.2107,120000.0],["1997-10-07",4.1956,4.2713,4.1805,4.2713,120000.0],["1997-10-08",4.2107,4.2259,4.0593,4.0593,1184000.0],["1997-10-09",4.0744,4.0744,4.0593,4.0593,232000.0],["1997-10-10",4.0593,4.1502,4.0593,4.1502,19200.0],["1997-10-13",4.1805,4.1805,4.0593,4.0593,220800.0],["1997-10-14",4.0593,4.1123,4.0593,4.1123,138400.0],["1997-10-15",4.0593,4.1426,4.0593,4.1426,37600.0],["1997-10-16",4.1426,4.1426,4.0593,4.0593,26400.0],["1997-10-17",4.0593,4.1123,4.0593,4.082,709600.0],["1997-10-20",4.1123,4.1123,4.0593,4.0593,171200.0],["1997-10-21",4.0896,4.0896,3.6352,3.6352,3074400.0],["1997-10-22",3.7261,3.9836,3.6352,3.8927,2872000.0],["1997-10-23",3.7564,3.7564,3.62,3.6655,2307200.0],["1997-10-24",3.62,3.7412,3.62,3.62,330400.0],["1997-10-27",3.62,3.6503,3.4383,3.5594,408000.0],["1997-10-28",3.4534,3.5746,3.4534,3.5746,1116800.0],["1997-10-29",3.5897,3.6958,3.5897,3.6352,271200.0],["1997-10-30",3.6958,3.6958,3.5897,3.6882,39200.0],["1997-10-31",3.6882,3.7564,3.6049,3.6958,50400.0],["1997-11-03",3.7564,3.7564,3.7564,3.7564,7200.0],["1997-11-04",3.6958,3.8321,3.6958,3.8169,76800.0],["1997-11-05",3.8169,3.8472,3.8169,3.8472,11200.0],["1997-11-06",3.8169,3.8169,3.7564,3.8018,189600.0],["1997-11-07",3.7564,3.8472,3.7564,3.7866,16000.0],["1997-11-10",3.8472,3.8472,3.7564,3.7715,25600.0],["1997-11-11",3.7564,3.8472,3.7564,3.8472,94400.0],["1997-11-12",3.8169,3.8169,3.7261,3.7715,362400.0],["1997-11-13",3.8472,3.8472,3.7564,3.7564,13600.0],["1997-11-14",3.7564,3.7715,3.7564,3.7564,388000.0],["1997-11-17",3.7564,3.8472,3.7564,3.7564,11200.0],["1997-11-18",3.7866,3.8472,3.7866,3.8169,510400.0],["1997-11-19",3.7564,3.8472,3.7564,3.8472,174400.0],["1997-11-20",3.8472,3.8472,3.7866,3.7866,29600.0],["1997-11-21",3.8169,3.8472,3.7866,3.7866,80800.0],["1997-11-24",3.8169,3.8472,3.7866,3.7866,967200.0],["1997-11-25",3.7866,3.8472,3.7866,3.8472,140800.0],["1997-11-26",3.8321,3.8472,3.8018,3.8245,572800.0],["1997-11-28",3.8775,3.8775,3.8775,3.8775,8000.0],["1997-12-01",3.7866,3.9078,3.7866,3.9078,32000.0],["1997-12-02",3.7866,3.8927,3.7866,3.8927,794400.0],["1997-12-03",3.7866,3.8775,3.7866,3.8775,90400.0],["1997-12-04",3.8472,3.9078,3.8472,3.8775,20000.0],["1997-12-05",3.8472,3.8927,3.8472,3.8927,13600.0],["1997-12-08",3.8851,3.9078,3.8472,3.9078,766400.0],["1997-12-09",3.8472,3.8624,3.8018,3.8018,66400.0],["1997-12-10",3.8321,3.8321,3.6655,3.6655,229600.0],["1997-12-11",3.5443,3.5594,3.5443,3.5443,393600.0],["1997-12-12",3.5443,3.5594,3.5292,3.5292,518400.0],["1997-12-15",3.5292,3.5292,3.4837,3.4837,288800.0],["1997-12-16",3.4837,3.5746,3.4534,3.4686,1505600.0],["1997-12-17",3.4534,3.5746,3.4534,3.5746,84000.0],["1997-12-18",3.5216,3.5443,3.4837,3.4837,140000.0],["1997-12-19",3.5746,3.5746,3.4534,3.4837,300800.0],["1997-12-22",3.5746,3.5746,3.4837,3.514,28800.0],["1997-12-23",3.4837,3.514,3.4837,3.4837,32800.0],["1997-12-24",3.4837,3.4837,3.4837,3.4837,52000.0],["1997-12-26",3.5746,3.5746,3.4989,3.4989,5600.0],["1997-12-29",3.5292,3.5292,3.4837,3.5292,191200.0],["1997-12-30",3.5746,3.5746,3.514,3.514,12000.0],["1997-12-31",3.62,3.62,3.4837,3.6049,100800.0],["1998-01-02",3.4837,3.5443,3.4837,3.5443,4000.0],["1998-01-05",3.4989,3.5746,3.4989,3.5292,153600.0],["1998-01-06",3.4837,3.567,3.4837,3.567,6400.0],["1998-01-07",3.4837,3.5746,3.4837,3.5746,22400.0],["1998-01-08",3.4837,3.4989,3.4837,3.4837,28800.0],["1998-01-09",3.5216,3.5216,3.3322,3.3474,509600.0],["1998-01-12",3.3625,3.4837,3.3625,3.3625,5600.0],["1998-01-13",3.3625,3.4837,3.2717,3.2717,596000.0],["1998-01-14",3.2262,3.2414,2.9536,3.1353,1337600.0],["1998-01-15",3.1505,3.1505,3.0293,3.0293,188800.0],["1998-01-16",3.2262,3.7564,3.2262,3.3928,1693600.0],["1998-01-20",3.408,3.514,3.2717,3.2717,309600.0],["1998-01-21",3.2414,3.3474,3.2414,3.2868,201600.0],["1998-01-22",3.2717,3.2717,3.2111,3.2111,612800.0],["1998-01-23",3.2111,3.2565,3.2111,3.2111,445600.0],["1998-01-26",3.2338,3.2565,3.1202,3.2262,96800.0],["1998-01-27",3.1808,3.2262,3.1202,3.1202,510400.0],["1998-01-28",3.2111,3.2111,3.1202,3.1505,891200.0],["1998-01-29",3.1202,3.2717,3.1202,3.2262,2476800.0],["1998-01-30",3.1808,3.1959,3.1808,3.1808,22400.0],["1998-02-02",3.2717,3.2717,3.1353,3.1353,646400.0],["1998-02-03",3.1808,3.2111,3.1505,3.1505,98400.0],["1998-02-04",3.1505,3.2717,3.1505,3.2717,68800.0],["1998-02-05",3.2717,3.302,3.2111,3.2414,181600.0],["1998-02-06",3.2414,3.2414,3.1505,3.2262,1505600.0],["1998-02-09",3.2414,3.2565,3.1808,3.1808,100000.0],["1998-02-10",3.1808,3.3928,3.1808,3.3928,36800.0],["1998-02-11",3.302,3.6503,3.2111,3.6049,856800.0],["1998-02-12",3.6049,3.62,3.514,3.5292,144800.0],["1998-02-13",3.514,3.6352,3.514,3.6352,108000.0],["1998-02-17",3.514,3.6352,3.4534,3.5594,708800.0],["1998-02-18",3.4534,3.5746,3.4534,3.5746,150400.0],["1998-02-19",3.514,3.5594,3.4534,3.5594,204800.0],["1998-02-20",3.4837,3.6352,3.4837,3.4837,19200.0],["1998-02-23",3.4837,3.6352,3.4837,3.6352,188000.0],["1998-02-24",3.4837,3.6352,3.4837,3.5897,1248800.0],["1998-02-25",3.5292,3.6352,3.514,3.6352,1014400.0],["1998-02-26",3.5746,3.6503,3.5443,3.5443,128800.0],["1998-02-27",3.5443,3.6352,3.3928,3.408,1277600.0],["1998-03-02",3.4231,3.4231,3.4004,3.4004,579200.0],["1998-03-03",3.3928,3.4231,3.3171,3.3625,84800.0],["1998-03-04",3.302,3.3322,3.1808,3.1808,98400.0],["1998-03-05",3.1505,3.1505,2.9384,3.0293,2812800.0],["1998-03-06",3.0293,3.0596,2.9687,3.0596,25600.0],["1998-03-09",2.9763,3.2717,2.9687,3.2414,2236000.0],["1998-03-10",3.1505,3.2717,3.1505,3.2717,206400.0],["1998-03-11",3.2717,3.2717,3.2414,3.2414,177600.0],["1998-03-12",3.3322,3.3853,3.2717,3.3322,162400.0],["1998-03-13",3.3853,3.3928,3.3171,3.3928,523200.0],["1998-03-16",3.302,3.3928,3.302,3.302,6400.0],["1998-03-17",3.302,3.3625,3.302,3.3171,44000.0],["1998-03-18",3.3928,3.408,3.302,3.408,258400.0],["1998-03-19",3.408,3.408,3.302,3.3625,274400.0],["1998-03-20",3.302,3.408,3.302,3.408,57600.0],["1998-03-23",3.408,3.408,3.1505,3.1959,880000.0],["1998-03-24",3.1353,3.302,3.1353,3.1959,1676800.0],["1998-03-25",3.1808,3.3625,3.1808,3.302,125600.0],["1998-03-26",3.2717,3.3928,3.2717,3.3928,317600.0],["1998-03-27",3.3928,3.4534,3.2717,3.3928,328000.0],["1998-03-30",3.3171,3.408,3.3171,3.3171,21600.0],["1998-03-31",3.355,3.3853,3.3171,3.3853,458400.0],["1998-04-01",3.3928,3.408,3.3171,3.3171,323200.0],["1998-04-02",3.355,3.3777,3.3171,3.3777,100000.0],["1998-04-03",3.3171,3.4383,3.3171,3.3928,196000.0],["1998-04-06",3.4004,3.408,3.3171,3.3171,434400.0],["1998-04-07",3.3171,3.3474,3.3171,3.3322,371200.0],["1998-04-08",3.3322,3.3625,3.3322,3.3322,55200.0],["1998-04-09",3.3701,3.3701,3.3322,3.3322,31200.0],["1998-04-13",3.3322,3.3777,3.2868,3.3625,460000.0],["1998-04-14",3.3474,3.3625,3.3322,3.3322,108000.0],["1998-04-15",3.4231,3.4231,3.3322,3.408,172000.0],["1998-04-16",3.3625,3.3928,3.3625,3.3625,128800.0],["1998-04-17",3.3625,3.3928,3.302,3.302,128000.0],["1998-04-20",3.3928,3.3928,3.2111,3.3322,523200.0],["1998-04-21",3.3928,3.3928,3.2717,3.2717,88000.0],["1998-04-22",3.2717,3.3928,3.2717,3.2717,320800.0],["1998-04-23",3.3474,3.3474,3.1505,3.2868,569600.0],["1998-04-24",3.2414,3.3322,3.2414,3.3322,12800.0],["1998-04-27",3.3625,3.3625,3.1656,3.1656,107200.0],["1998-04-28",3.1808,3.302,3.1505,3.1808,286400.0],["1998-04-29",3.1959,3.1959,3.0293,3.0899,154400.0],["1998-04-30",3.1202,3.1959,3.0293,3.1959,15200.0],["1998-05-01",3.1618,3.1959,2.9157,2.9157,3783200.0],["1998-05-04",3.0293,3.1353,2.9384,2.9384,36000.0],["1998-05-05",2.9233,3.0293,2.9233,2.9233,89600.0],["1998-05-06",2.9384,3.0445,2.9384,2.9384,38400.0],["1998-05-07",3.0445,3.0596,2.946,2.946,30400.0],["1998-05-08",2.9687,3.0596,2.9384,3.0596,8468800.0],["1998-05-11",3.0596,3.0899,3.0293,3.0293,14400.0],["1998-05-12",2.9687,2.999,2.9384,2.9384,51200.0],["1998-05-13",2.999,2.999,2.9384,2.999,187200.0],["1998-05-14",3.0142,3.0142,2.9384,2.9384,104000.0],["1998-05-15",3.0142,3.0445,2.9384,3.0142,123200.0],["1998-05-18",3.0142,3.0142,2.9384,2.9384,19200.0],["1998-05-19",2.9384,2.999,2.8324,2.8476,124000.0],["1998-05-20",2.8476,2.8476,2.6658,2.6658,186400.0],["1998-05-21",2.6658,2.7264,2.6658,2.7112,361600.0],["1998-05-22",2.7264,2.7264,2.6658,2.6658,23200.0],["1998-05-26",2.6658,2.7188,2.6658,2.6809,104800.0],["1998-05-27",2.7264,2.7264,2.5976,2.6961,4404000.0],["1998-05-28",2.6204,2.6809,2.6052,2.6052,536800.0],["1998-05-29",2.6052,2.6204,2.5901,2.5901,415200.0],["1998-06-01",2.5901,2.6204,2.5901,2.5976,1268800.0],["1998-06-02",2.6204,2.6204,2.6052,2.6052,14400.0],["1998-06-03",2.6204,2.6809,2.6052,2.6052,869600.0],["1998-06-04",2.6052,2.6809,2.5901,2.6052,159200.0],["1998-06-05",2.6355,2.6809,2.6204,2.6355,275200.0],["1998-06-08",2.6204,2.6658,2.5901,2.6204,308800.0],["1998-06-09",2.6279,2.6279,2.5901,2.5901,13600.0],["1998-06-10",2.5901,2.6658,2.484,2.484,272000.0],["1998-06-11",2.5749,2.5749,2.4386,2.4386,22400.0],["1998-06-12",2.4386,2.4386,2.4386,2.4386,16800.0],["1998-06-15",2.5446,2.5446,2.3629,2.4386,243200.0],["1998-06-16",2.3932,2.4235,2.3477,2.4235,142400.0],["1998-06-17",2.3629,2.4386,2.3629,2.3932,116000.0],["1998-06-18",2.3932,2.484,2.3932,2.484,206400.0],["1998-06-19",2.4386,2.5598,2.4386,2.5598,55200.0],["1998-06-22",2.5598,2.5598,2.484,2.484,146400.0],["1998-06-23",2.5598,2.5598,2.4235,2.5446,157600.0],["1998-06-24",2.5446,2.5446,2.4537,2.4992,838400.0],["1998-06-25",2.4537,2.5446,2.4537,2.5446,720000.0],["1998-06-26",2.5598,2.5598,2.4992,2.4992,37600.0],["1998-06-29",2.5598,2.5598,2.5068,2.5068,65600.0],["1998-06-30",2.5143,2.5598,2.5143,2.5598,38400.0],["1998-07-01",2.5143,2.5371,2.5143,2.5371,3200.0],["1998-07-02",2.5446,2.5598,2.5295,2.5598,33600.0],["1998-07-06",2.5901,2.8173,2.5446,2.8173,764800.0],["1998-07-07",2.9384,3.0596,2.8627,2.8627,153600.0],["1998-07-08",2.893,2.9347,2.8627,2.9081,124800.0],["1998-07-09",2.9687,2.9687,2.7718,2.8173,100000.0],["1998-07-10",2.7264,2.8779,2.7264,2.7718,164800.0],["1998-07-13",2.7264,2.787,2.6582,2.6582,1241600.0],["1998-07-14",2.7112,2.7112,2.6507,2.6658,170400.0],["1998-07-15",2.6961,2.7415,2.6961,2.7112,156800.0],["1998-07-16",2.6961,2.7415,2.6961,2.7264,115200.0],["1998-07-17",2.7567,2.7718,2.6961,2.7699,350400.0],["1998-07-20",2.6658,2.7567,2.6658,2.7112,1000800.0],["1998-07-21",2.6809,2.7567,2.6355,2.6582,144800.0],["1998-07-22",2.6355,2.6658,2.6052,2.6052,37600.0],["1998-07-23",2.6658,2.6658,2.3932,2.4083,680800.0],["1998-07-24",2.3932,2.4992,2.3932,2.4386,1034400.0],["1998-07-27",2.4537,2.484,2.3932,2.484,8800.0],["1998-07-28",2.484,2.484,2.3932,2.3932,124000.0],["1998-07-29",2.484,2.484,2.484,2.484,2400.0],["1998-07-30",2.4083,2.5143,2.4083,2.4083,258400.0],["1998-07-31",2.4083,2.484,2.4083,2.4159,124000.0],["1998-08-03",2.4235,2.4765,2.4235,2.4235,4510400.0],["1998-08-04",2.4386,2.4462,2.4235,2.4235,407200.0],["1998-08-05",2.4235,2.5446,2.4235,2.4537,53600.0],["1998-08-06",2.4235,2.484,2.4235,2.484,93600.0],["1998-08-07",2.4235,2.484,2.4235,2.484,37600.0],["1998-08-10",2.4537,2.5446,2.4537,2.5446,70400.0],["1998-08-11",2.4235,2.5143,2.4235,2.4235,8800.0],["1998-08-12",2.4537,2.4537,2.4537,2.4537,800.0],["1998-08-13",2.4537,2.5295,2.4537,2.4537,178400.0],["1998-08-14",2.484,2.5295,2.4537,2.5295,52800.0],["1998-08-17",2.4916,2.5295,2.4689,2.4992,204800.0],["1998-08-18",2.4992,2.5295,2.484,2.484,174400.0],["1998-08-19",2.484,2.4992,2.484,2.484,28800.0],["1998-08-20",2.484,2.5446,2.484,2.484,229600.0],["1998-08-21",2.484,2.5143,2.484,2.5143,323200.0],["1998-08-24",2.5446,2.5446,2.484,2.484,67200.0],["1998-08-25",2.5143,2.5446,2.484,2.4992,1060000.0],["1998-08-26",2.4992,2.5446,2.484,2.5143,348800.0],["1998-08-27",2.5446,2.5598,2.4537,2.484,317600.0],["1998-08-28",2.4613,2.484,2.3932,2.4235,65600.0],["1998-08-31",2.4689,2.4689,2.2114,2.2114,146400.0],["1998-09-01",2.272,2.272,2.2114,2.2114,82400.0],["1998-09-02",2.2417,2.2417,2.2417,2.2417,35200.0],["1998-09-03",2.272,2.3023,2.2417,2.2568,182400.0],["1998-09-04",2.2568,2.2568,2.2114,2.2114,128000.0],["1998-09-08",2.2568,2.3023,2.219,2.2417,44800.0],["1998-09-09",2.2114,2.2493,2.2114,2.2114,278400.0],["1998-09-10",2.219,2.2341,2.2114,2.2265,431200.0],["1998-09-11",2.2114,2.2265,2.166,2.1963,68000.0],["1998-09-14",2.1811,2.2644,2.166,2.1811,67200.0],["1998-09-15",2.166,2.2417,2.166,2.166,124000.0],["1998-09-16",2.166,2.1811,2.0902,2.0902,304800.0],["1998-09-17",2.0599,2.0599,2.0296,2.0296,45600.0],["1998-09-18",2.0296,2.0751,2.0145,2.0296,185600.0],["1998-09-21",2.0751,2.0751,1.9993,2.0069,26400.0],["1998-09-22",1.9691,1.9993,1.9388,1.9388,564800.0],["1998-09-23",1.9842,2.0069,1.9388,1.9728,95200.0],["1998-09-24",2.0069,2.0069,1.9388,1.9539,124800.0],["1998-09-25",1.9463,1.9691,1.9236,1.9691,11200.0],["1998-09-28",1.9388,1.9691,1.9388,1.9388,40000.0],["1998-09-29",1.9388,1.9388,1.8933,1.9085,139200.0],["1998-09-30",1.8933,1.9085,1.8933,1.9085,284000.0],["1998-10-01",1.9691,1.9691,1.8782,1.8782,7200.0],["1998-10-02",1.8782,1.9236,1.8782,1.9236,28000.0],["1998-10-05",1.8857,1.9388,1.8479,1.8479,31200.0],["1998-10-06",1.8933,1.8933,1.7873,1.7873,24800.0],["1998-10-07",1.8176,1.8176,1.8176,1.8176,4000.0],["1998-10-08",1.7873,1.8024,1.545,1.545,63200.0],["1998-10-09",1.6964,1.6964,1.5752,1.5752,8800.0],["1998-10-12",1.6358,1.6661,1.5752,1.651,58400.0],["1998-10-13",1.6813,1.6888,1.651,1.6888,32000.0],["1998-10-14",1.7116,1.757,1.7116,1.7267,35200.0],["1998-10-15",1.757,1.757,1.757,1.757,800.0],["1998-10-16",1.6661,1.757,1.6661,1.7116,124800.0],["1998-10-19",1.7721,1.7721,1.6661,1.6661,48800.0],["1998-10-20",1.757,1.7721,1.6661,1.6964,1228000.0],["1998-10-21",1.6964,1.8176,1.6964,1.757,83200.0],["1998-10-22",1.8327,1.8327,1.7267,1.8327,21600.0],["1998-10-23",1.8782,2.2114,1.8782,2.2114,184800.0],["1998-10-26",2.272,2.378,2.2417,2.272,297600.0],["1998-10-27",2.272,2.2871,2.2114,2.2417,157600.0],["1998-10-28",2.2265,2.272,2.2265,2.2417,171200.0],["1998-10-29",2.2265,2.2568,2.2265,2.2417,294400.0],["1998-10-30",2.2568,2.2568,2.1811,2.1811,12800.0],["1998-11-02",2.2417,2.2417,2.1811,2.2265,47200.0],["1998-11-03",2.1963,2.2417,2.1963,2.2417,9600.0],["1998-11-04",2.272,2.272,2.1508,2.2265,8000.0],["1998-11-05",2.2568,2.2568,2.1508,2.1508,2400.0],["1998-11-06",2.1584,2.1584,2.1357,2.1357,28800.0],["1998-11-09",2.1205,2.1508,2.0599,2.0599,42400.0],["1998-11-10",2.1508,2.1508,2.0599,2.0902,45600.0],["1998-11-11",2.0902,2.0902,2.0902,2.0902,0.0],["1998-11-12",2.0599,2.0599,2.0599,2.0599,4000.0],["1998-11-13",2.0599,2.0599,2.0599,2.0599,14400.0],["1998-11-16",1.9993,1.9993,1.9388,1.9691,275200.0],["1998-11-17",2.0145,2.0827,2.0145,2.0827,122400.0],["1998-11-18",1.9993,2.1205,1.9993,2.1205,28800.0],["1998-11-19",2.1508,2.1508,2.0448,2.0902,48000.0],["1998-11-20",2.0599,2.1508,2.0599,2.1508,116800.0],["1998-11-23",2.1205,2.1811,2.0599,2.1811,9600.0],["1998-11-24",2.0599,2.1584,2.0599,2.0751,75200.0],["1998-11-25",2.0751,2.1811,2.0751,2.1508,123200.0],["1998-11-27",2.1811,2.272,2.1357,2.2568,372000.0],["1998-11-30",2.2871,2.3326,2.2114,2.2114,18400.0],["1998-12-01",2.2871,2.3099,2.2871,2.3099,31200.0],["1998-12-02",2.2265,2.3023,2.2265,2.3023,41600.0],["1998-12-03",2.3099,2.484,2.3023,2.4537,73600.0],["1998-12-04",2.4235,2.5143,2.4235,2.4235,77600.0],["1998-12-07",2.3932,2.4386,2.3932,2.4083,40800.0],["1998-12-08",2.4537,2.4537,2.378,2.3932,131200.0],["1998-12-09",2.3932,2.4235,2.3932,2.4083,76800.0],["1998-12-10",2.3629,2.4537,2.3629,2.3932,9600.0],["1998-12-11",2.3023,2.3932,2.3023,2.3932,14400.0],["1998-12-14",2.3932,2.4083,2.3932,2.4083,137600.0],["1998-12-15",2.4235,2.4235,2.3932,2.3932,54400.0],["1998-12-16",2.3932,2.4386,2.3932,2.4235,251200.0],["1998-12-17",2.3629,2.4083,2.3629,2.4083,96800.0],["1998-12-18",2.3932,2.4083,2.3932,2.4083,1600.0],["1998-12-21",2.3932,2.4235,2.2871,2.3477,211200.0],["1998-12-22",2.3023,2.3477,2.2871,2.3326,672000.0],["1998-12-23",2.3023,2.3629,2.3023,2.3629,30400.0],["1998-12-24",2.2871,2.4083,2.2871,2.4083,4000.0],["1998-12-28",2.4083,2.4083,2.3477,2.3477,15200.0],["1998-12-29",2.3629,2.3932,2.3477,2.3477,25600.0],["1998-12-30",2.2871,2.4235,2.2871,2.3553,110400.0],["1998-12-31",2.3023,2.4083,2.3023,2.3477,436800.0],["1999-01-04",2.3477,2.3629,2.3477,2.3477,69600.0],["1999-01-05",2.4386,2.6658,2.4386,2.5446,266400.0],["1999-01-06",2.5446,2.6052,2.484,2.6052,156000.0],["1999-01-07",2.5446,2.5446,2.4992,2.5446,285600.0],["1999-01-08",2.5295,2.6052,2.5295,2.5446,125600.0],["1999-01-11",2.5446,2.6052,2.5446,2.5749,51200.0],["1999-01-12",2.5749,2.5749,2.5295,2.5446,119200.0],["1999-01-13",2.4386,2.5446,2.4235,2.4235,28800.0],["1999-01-14",2.4235,2.484,2.4235,2.4235,212000.0],["1999-01-15",2.484,2.484,2.484,2.484,28800.0],["1999-01-19",2.5598,2.5598,2.4235,2.4689,28800.0],["1999-01-20",2.4537,2.4537,2.4235,2.4537,48000.0],["1999-01-21",2.4992,2.5295,2.484,2.5295,62400.0],["1999-01-22",2.4083,2.4462,2.4083,2.4462,8000.0],["1999-01-25",2.4386,2.4689,2.4083,2.4083,361600.0],["1999-01-26",2.4235,2.4235,2.3477,2.3629,316800.0],["1999-01-27",2.4083,2.4235,2.4083,2.4235,100000.0],["1999-01-28",2.3629,2.4386,2.3629,2.4235,126400.0],["1999-01-29",2.3629,2.4386,2.3477,2.4235,182400.0],["1999-02-01",2.4235,2.4235,2.3326,2.3326,56800.0],["1999-02-02",2.3023,2.4235,2.3023,2.3932,134400.0],["1999-02-03",2.4083,2.4083,2.3477,2.3932,44000.0],["1999-02-04",2.4083,2.484,2.3629,2.4235,262400.0],["1999-02-05",2.4386,2.4386,2.3174,2.3629,689600.0],["1999-02-08",2.378,2.4689,2.3629,2.4689,256800.0],["1999-02-09",2.4386,2.5446,2.3629,2.3629,334400.0],["1999-02-10",2.3326,2.3326,2.2644,2.3023,964800.0],["1999-02-11",2.3174,2.325,2.2947,2.3023,450400.0],["1999-02-12",2.3023,2.3401,2.2871,2.3023,666400.0],["1999-02-16",2.3174,2.3326,2.3174,2.3174,34400.0],["1999-02-17",2.2871,2.325,2.2871,2.325,1122400.0],["1999-02-18",2.4083,2.4083,2.2947,2.2947,16800.0],["1999-02-19",2.3326,2.3326,2.2947,2.3023,79200.0],["1999-02-22",2.2947,2.4083,2.2947,2.3023,19200.0],["1999-02-23",2.3023,2.3477,2.3023,2.3023,127200.0],["1999-02-24",2.3174,2.3477,2.2871,2.2871,340000.0],["1999-02-25",2.2947,2.3174,2.2871,2.3174,198400.0],["1999-02-26",2.3477,2.4083,2.2871,2.3629,84000.0],["1999-03-01",2.4083,2.4083,2.2871,2.3326,32800.0],["1999-03-02",2.2947,2.3212,2.2947,2.3023,90400.0],["1999-03-03",2.2947,2.3061,2.2947,2.3061,20800.0],["1999-03-04",2.3023,2.3023,2.2947,2.2947,26400.0],["1999-03-05",2.2947,2.3099,2.2947,2.2947,51200.0],["1999-03-08",2.378,2.378,2.2947,2.3023,64800.0],["1999-03-09",2.3023,2.3023,2.2947,2.3023,197600.0],["1999-03-10",2.325,2.3326,2.3023,2.3023,56800.0],["1999-03-11",2.3932,2.3932,2.2947,2.2947,48000.0],["1999-03-12",2.3174,2.325,2.3023,2.3023,48800.0],["1999-03-15",2.3023,2.3629,2.3023,2.3023,23200.0],["1999-03-16",2.3174,2.3174,2.2947,2.3023,448800.0],["1999-03-17",2.2871,2.3174,2.2871,2.3099,49600.0],["1999-03-18",2.3023,2.3174,2.2871,2.2871,42400.0],["1999-03-19",2.3174,2.3174,2.3023,2.3174,87200.0],["1999-03-22",2.3932,2.3932,2.3477,2.3704,82400.0],["1999-03-23",2.4235,2.5749,2.4235,2.5598,261600.0],["1999-03-24",2.5598,2.7567,2.5446,2.7112,236000.0],["1999-03-25",2.7264,2.7264,2.6507,2.7112,146400.0],["1999-03-26",2.7567,2.7567,2.6507,2.7264,1876800.0],["1999-03-29",2.7567,2.7567,2.6885,2.7264,316800.0],["1999-03-30",2.6885,2.787,2.6885,2.7567,702400.0],["1999-03-31",2.8021,2.8779,2.7264,2.8779,64000.0],["1999-04-01",2.8854,2.893,2.8173,2.893,510400.0],["1999-04-05",2.893,2.893,2.6961,2.7567,68800.0],["1999-04-06",2.6961,2.6961,2.6355,2.6658,24800.0],["1999-04-07",2.6734,2.7264,2.6052,2.7264,12800.0],["1999-04-08",2.6052,2.6658,2.6052,2.6052,96000.0],["1999-04-09",2.6658,2.6658,2.6052,2.6355,8000.0],["1999-04-12",2.6658,2.787,2.6052,2.6052,12000.0],["1999-04-13",2.8173,2.8173,2.6052,2.6052,4800.0],["1999-04-14",2.6658,2.6658,2.6052,2.6052,19200.0],["1999-04-15",2.5749,2.7718,2.5598,2.7415,108800.0],["1999-04-16",2.7264,2.7567,2.6052,2.7567,62400.0],["1999-04-19",2.6658,2.7567,2.6658,2.7567,24800.0],["1999-04-20",2.6658,2.7567,2.6658,2.7567,20800.0],["1999-04-21",2.7567,2.7567,2.6052,2.6279,731200.0],["1999-04-22",2.8173,3.0293,2.787,2.9081,447200.0],["1999-04-23",2.9081,2.9081,2.8021,2.9081,839200.0],["1999-04-26",2.8779,2.9233,2.8627,2.8627,140800.0],["1999-04-27",2.8476,2.8476,2.6961,2.6961,179200.0],["1999-04-28",2.6734,2.7718,2.6658,2.6658,145600.0],["1999-04-29",2.7567,2.7567,2.6961,2.6961,46400.0],["1999-04-30",2.7643,2.8324,2.7529,2.7567,204800.0],["1999-05-03",2.8097,2.8324,2.787,2.8021,988800.0],["1999-05-04",2.787,2.8476,2.787,2.787,456800.0],["1999-05-05",2.8021,2.9839,2.8021,2.9384,508000.0],["1999-05-06",2.9687,3.0445,2.9687,3.0142,399200.0],["1999-05-07",3.0217,3.0748,3.0104,3.0445,1090400.0],["1999-05-10",3.0445,3.1656,3.0445,3.1656,241600.0],["1999-05-11",3.1581,3.2111,3.1505,3.1884,68800.0],["1999-05-12",3.2111,3.2868,3.1656,3.2868,148000.0],["1999-05-13",3.2868,3.2868,3.2111,3.2717,32800.0],["1999-05-14",3.2111,3.2717,3.2111,3.2717,136000.0],["1999-05-17",3.2868,3.2868,3.2414,3.2414,8800.0],["1999-05-18",3.2565,3.2717,3.2111,3.2717,587200.0],["1999-05-19",3.2868,3.2868,3.1808,3.1808,316000.0],["1999-05-20",3.1808,3.2868,3.1808,3.1808,134400.0],["1999-05-21",3.1808,3.2565,3.1808,3.1808,97600.0],["1999-05-24",3.1505,3.2111,3.1505,3.1656,172800.0],["1999-05-25",3.2111,3.2111,3.1808,3.1808,14400.0],["1999-05-26",3.1808,3.3777,3.1808,3.2717,312800.0],["1999-05-27",3.2414,3.3474,3.2414,3.2868,40800.0],["1999-05-28",3.3322,3.3777,3.3322,3.3777,84800.0],["1999-06-01",3.3398,3.3777,3.2792,3.3398,239200.0],["1999-06-02",3.3777,3.3777,3.2565,3.2565,454400.0],["1999-06-03",3.2565,3.3474,3.2565,3.3474,182400.0],["1999-06-04",3.3322,3.3398,3.2565,3.2717,141600.0],["1999-06-07",3.2868,3.3095,3.2868,3.2868,13600.0],["1999-06-08",3.2944,3.3095,3.2565,3.2717,111200.0],["1999-06-09",3.302,3.302,3.2717,3.2792,100800.0],["1999-06-10",3.2565,3.302,3.2111,3.2717,205600.0],["1999-06-11",3.2641,3.2717,3.2111,3.2111,127200.0],["1999-06-14",3.2565,3.2717,3.2338,3.2565,128000.0],["1999-06-15",3.2111,3.2717,3.1505,3.2111,621600.0],["1999-06-16",3.1808,3.1808,2.5749,2.6961,1107200.0],["1999-06-17",2.6658,2.6809,2.4235,2.5749,1157600.0],["1999-06-18",2.5901,2.6052,2.5446,2.5749,864000.0],["1999-06-21",2.5749,2.6355,2.5598,2.6355,264800.0],["1999-06-22",2.6279,2.7567,2.6279,2.734,324800.0],["1999-06-23",2.7491,2.787,2.7112,2.734,1003200.0],["1999-06-24",2.7264,2.7415,2.5522,2.5598,920800.0],["1999-06-25",2.5749,2.5749,2.5295,2.5446,492000.0],["1999-06-28",2.5598,2.5749,2.5371,2.5522,775200.0],["1999-06-29",2.6052,2.6052,2.5068,2.5749,1012000.0],["1999-06-30",2.5825,2.734,2.5484,2.7188,644000.0],["1999-07-01",2.7188,2.787,2.6885,2.787,335200.0],["1999-07-02",2.787,3.0369,2.7567,3.0369,214400.0],["1999-07-06",2.999,3.3322,2.9915,3.2792,360800.0],["1999-07-07",3.2792,3.302,3.1808,3.2111,1089600.0],["1999-07-08",3.1732,3.1959,3.0596,3.1202,101600.0],["1999-07-09",3.0293,3.0293,2.6204,2.6809,153600.0],["1999-07-12",2.8173,2.8173,2.7264,2.7567,48800.0],["1999-07-13",2.7112,2.7945,2.6809,2.6961,49600.0],["1999-07-14",2.7415,2.7567,2.7264,2.7567,96800.0],["1999-07-15",2.6809,2.7112,2.6809,2.7112,69600.0],["1999-07-16",2.6809,2.8324,2.6809,2.7415,181600.0],["1999-07-19",2.7567,2.9233,2.7567,2.84,300000.0],["1999-07-20",2.787,2.9081,2.787,2.9081,47200.0],["1999-07-21",2.8627,2.9233,2.8021,2.9233,56000.0],["1999-07-22",2.787,2.9233,2.787,2.9233,150400.0],["1999-07-23",2.893,2.9687,2.893,2.9687,97600.0],["1999-07-26",2.946,2.9687,2.946,2.9612,82400.0],["1999-07-27",2.9839,3.0142,2.9081,3.0142,85600.0],["1999-07-28",2.9233,2.9233,2.8324,2.8476,166400.0],["1999-07-29",2.8324,2.8476,2.8173,2.8476,109600.0],["1999-07-30",2.8476,2.9081,2.8173,2.9081,50400.0],["1999-08-02",2.9233,2.9233,2.7718,2.9233,176800.0],["1999-08-03",2.84,2.9233,2.8324,2.9233,251200.0],["1999-08-04",2.8476,2.9233,2.8324,2.9233,599200.0],["1999-08-05",2.9233,2.9233,2.9233,2.9233,0.0],["1999-08-06",2.9081,2.9081,2.8476,2.8476,17600.0],["1999-08-09",2.8173,2.8779,2.8173,2.8779,14400.0],["1999-08-10",2.8173,2.9536,2.8173,2.9536,19200.0],["1999-08-11",2.9384,2.9687,2.9081,2.9081,18400.0],["1999-08-12",2.9687,2.9687,2.9081,2.9081,31200.0],["1999-08-13",2.8476,2.9233,2.8476,2.8476,12000.0],["1999-08-16",2.9687,2.9687,2.9081,2.9081,39200.0],["1999-08-17",2.9687,2.9687,2.8476,2.8476,7200.0],["1999-08-18",2.8248,2.8248,2.8248,2.8248,1600.0],["1999-08-19",2.8779,2.8779,2.8173,2.8248,8800.0],["1999-08-20",2.9384,2.9687,2.9384,2.9536,13600.0],["1999-08-23",3.0293,3.0293,2.9233,2.9233,16000.0],["1999-08-24",2.9233,3.0293,2.8779,3.0293,4000.0],["1999-08-25",2.8779,2.8779,2.8779,2.8779,1600.0],["1999-08-26",3.0293,3.0293,2.9233,2.9233,10400.0],["1999-08-27",2.8627,2.8627,2.8324,2.8476,163200.0],["1999-08-30",2.8476,2.8551,2.7718,2.7718,88000.0],["1999-08-31",2.8021,2.8173,2.7945,2.8021,214400.0],["1999-09-01",2.787,2.8703,2.787,2.8324,400000.0],["1999-09-02",2.8097,2.8324,2.7567,2.787,153600.0],["1999-09-03",2.8324,2.8324,2.7567,2.7718,63200.0],["1999-09-07",2.7567,2.7567,2.7264,2.7567,147200.0],["1999-09-08",2.7567,2.8324,2.7264,2.7264,27200.0],["1999-09-09",2.7264,2.7264,2.7112,2.7112,24000.0],["1999-09-10",2.7112,2.7112,2.5446,2.6507,74400.0],["1999-09-13",2.6204,2.6507,2.6204,2.6507,71200.0],["1999-09-14",2.5939,2.6355,2.5939,2.6355,9600.0],["1999-09-15",2.5901,2.6658,2.5901,2.6355,64000.0],["1999-09-16",2.5901,2.6052,2.5901,2.6052,31200.0],["1999-09-17",2.5901,2.8173,2.5901,2.8173,159200.0],["1999-09-20",2.787,2.787,2.7264,2.7264,26400.0],["1999-09-21",2.6961,2.7567,2.6658,2.6885,33600.0],["1999-09-22",2.6355,2.6355,2.6052,2.6052,6400.0],["1999-09-23",2.7112,2.7112,2.6582,2.6734,24000.0],["1999-09-24",2.6052,2.6525,2.6052,2.6507,8800.0],["1999-09-27",2.6507,2.6809,2.6355,2.6658,282400.0],["1999-09-28",2.6052,2.6204,2.5446,2.6052,177600.0],["1999-09-29",2.5749,2.6052,2.5749,2.6052,400800.0],["1999-09-30",2.5901,2.5901,2.4537,2.4765,101600.0],["1999-10-01",2.431,2.4386,2.3401,2.4386,154400.0],["1999-10-04",2.4083,2.4083,2.3023,2.3174,113600.0],["1999-10-05",2.3023,2.3553,2.3023,2.3553,596800.0],["1999-10-06",2.3477,2.3629,2.3326,2.3629,205600.0],["1999-10-07",2.3174,2.378,2.3174,2.378,9600.0],["1999-10-08",2.3326,2.3477,2.3326,2.3326,429600.0],["1999-10-11",2.3023,2.3023,2.2871,2.3023,269600.0],["1999-10-12",2.2871,2.2871,2.2568,2.2568,294400.0],["1999-10-13",2.272,2.3326,2.272,2.3023,22400.0],["1999-10-14",2.2871,2.3477,2.2871,2.3023,40000.0],["1999-10-15",2.3023,2.3023,2.3023,2.3023,0.0],["1999-10-18",2.3023,2.3932,2.3023,2.3932,61600.0],["1999-10-19",2.378,2.5598,2.378,2.484,67200.0],["1999-10-20",2.4462,2.4462,2.4462,2.4462,3200.0],["1999-10-21",2.4235,2.5446,2.4235,2.5446,72000.0],["1999-10-22",2.5143,2.5143,2.4235,2.4235,66400.0],["1999-10-25",2.484,2.484,2.4159,2.4159,20800.0],["1999-10-26",2.4197,2.4235,2.3629,2.3704,344000.0],["1999-10-27",2.4007,2.4007,2.3629,2.3629,37600.0],["1999-10-28",2.3856,2.3969,2.3629,2.3629,5600.0],["1999-10-29",2.3856,2.3856,2.2871,2.3023,30400.0],["1999-11-01",2.3401,2.3401,2.2417,2.2417,28800.0],["1999-11-02",2.2436,2.272,1.9993,1.9993,123200.0],["1999-11-03",2.1205,2.1205,2.0599,2.0599,304800.0],["1999-11-04",2.0751,2.1281,2.0599,2.0599,278400.0],["1999-11-05",1.9993,2.0145,1.7343,1.7797,1644000.0],["1999-11-08",1.7873,1.8176,1.6964,1.8176,315200.0],["1999-11-09",1.8327,1.9085,1.8024,1.9085,243200.0],["1999-11-10",1.9085,1.9085,1.863,1.8933,372800.0],["1999-11-11",1.9009,1.9236,1.8933,1.8933,234400.0],["1999-11-12",1.9009,1.9236,1.8933,1.9085,308800.0],["1999-11-15",1.9274,1.9539,1.9274,1.9539,98400.0],["1999-11-16",1.9236,2.0751,1.9236,2.0145,307200.0],["1999-11-17",2.0069,2.1205,2.0069,2.1205,102400.0],["1999-11-18",2.1205,2.1357,2.0751,2.1357,40000.0],["1999-11-19",2.0902,2.1357,2.0599,2.0599,227200.0],["1999-11-22",2.1129,2.1129,1.9539,1.9691,236800.0],["1999-11-23",1.9993,2.0902,1.9842,2.0902,146400.0],["1999-11-24",1.9388,2.0902,1.9388,2.0902,30400.0],["1999-11-26",1.9539,2.1054,1.9539,2.1054,3200.0],["1999-11-29",2.1508,2.3174,2.1205,2.2114,31200.0],["1999-11-30",2.1811,2.1811,2.1054,2.1054,16800.0],["1999-12-01",2.0902,2.1811,2.0902,2.1054,636000.0],["1999-12-02",2.1205,2.1357,2.1054,2.1357,44000.0],["1999-12-03",2.1432,2.2114,2.1054,2.1735,44000.0],["1999-12-06",2.1811,2.272,2.166,2.2417,652800.0],["1999-12-07",2.1811,2.4235,2.1811,2.4235,96000.0],["1999-12-08",2.3023,2.7264,2.3023,2.378,108800.0],["1999-12-09",2.378,2.3932,2.1811,2.1811,29600.0],["1999-12-10",2.3477,2.3629,2.1811,2.3023,165600.0],["1999-12-13",2.2114,2.3326,2.0599,2.0599,160800.0],["1999-12-14",2.1584,2.2568,2.0751,2.2114,1205600.0],["1999-12-15",2.0902,2.0902,1.9993,2.0145,70400.0],["1999-12-16",2.0145,2.2417,2.0145,2.2417,1174400.0],["1999-12-17",2.2568,2.2796,2.1811,2.1963,495200.0],["1999-12-20",2.272,2.2758,2.1963,2.272,36800.0],["1999-12-21",2.1963,2.1963,1.8327,1.9388,76800.0],["1999-12-22",2.0296,2.0599,1.9691,2.0599,264000.0],["1999-12-23",1.9539,1.9539,1.9539,1.9539,9600.0],["1999-12-27",1.9539,2.1054,1.9539,2.1054,24800.0],["1999-12-28",2.166,2.3023,2.1205,2.3023,49600.0],["1999-12-29",2.2114,2.4689,2.2114,2.4235,58400.0],["1999-12-30",2.4765,2.484,2.3629,2.3629,27200.0],["1999-12-31",2.4235,2.4235,2.3174,2.4235,27200.0],["2000-01-03",2.484,2.484,2.378,2.484,13600.0],["2000-01-04",2.3023,2.3023,2.2417,2.2417,54400.0],["2000-01-05",2.2265,2.3023,2.2265,2.2644,6400.0],["2000-01-06",2.2341,2.2568,2.2265,2.2265,22400.0],["2000-01-07",2.1963,2.1963,2.1963,2.1963,11200.0],["2000-01-10",2.1963,2.1963,2.1963,2.1963,3200.0],["2000-01-11",2.1963,2.1963,2.0599,2.1054,100000.0],["2000-01-12",2.0599,2.1054,2.0599,2.1054,94400.0],["2000-01-13",2.1281,2.1281,2.1054,2.1054,14400.0],["2000-01-14",2.1281,2.3023,2.1281,2.1508,49600.0],["2000-01-18",2.1357,2.166,2.0902,2.0902,282400.0],["2000-01-19",2.1205,2.166,2.0902,2.1205,532800.0],["2000-01-20",2.0751,2.3023,2.0751,2.272,29600.0],["2000-01-21",2.2493,2.272,2.2265,2.2265,184000.0],["2000-01-24",2.2265,2.2417,2.1205,2.2417,16000.0],["2000-01-25",2.1887,2.1887,2.1508,2.166,15200.0],["2000-01-26",2.1887,2.2568,2.1887,2.1963,20800.0],["2000-01-27",2.272,2.272,2.2114,2.2417,131200.0],["2000-01-28",2.2114,2.2114,2.0751,2.1508,58400.0],["2000-01-31",2.1963,2.1963,2.0751,2.1205,53600.0],["2000-02-01",2.0751,2.1357,2.0751,2.1205,68800.0],["2000-02-02",2.0751,2.1811,2.0751,2.1205,130400.0],["2000-02-03",2.1811,2.1963,2.1054,2.1963,88000.0],["2000-02-04",2.1205,2.3174,2.1205,2.166,876000.0],["2000-02-07",2.3023,2.3023,2.166,2.3023,473600.0],["2000-02-08",2.325,2.3326,2.2947,2.2947,67200.0],["2000-02-09",2.2871,2.3174,2.2493,2.3174,396800.0],["2000-02-10",2.2947,2.2947,2.2417,2.2871,17600.0],["2000-02-11",2.2417,2.2417,2.1205,2.1773,72800.0],["2000-02-14",2.1508,2.3174,2.1205,2.2568,38400.0],["2000-02-15",2.2114,2.2568,2.0902,2.1054,132000.0],["2000-02-16",2.1735,2.1849,2.1205,2.1622,44800.0],["2000-02-17",2.1357,2.1508,2.1205,2.1432,181600.0],["2000-02-18",2.1054,2.166,2.0448,2.1508,79200.0],["2000-02-22",2.1887,2.1887,2.0902,2.1205,72000.0],["2000-02-23",2.0902,2.166,2.0902,2.166,51200.0],["2000-02-24",2.1811,2.1963,2.1811,2.1811,42400.0],["2000-02-25",2.1811,2.1811,2.0902,2.0902,59200.0],["2000-02-28",2.0902,2.2341,2.0599,2.0751,336800.0],["2000-02-29",2.1811,2.1811,2.0751,2.166,129600.0],["2000-03-01",2.0599,2.166,2.0599,2.0751,254400.0],["2000-03-02",2.0599,2.0751,2.0599,2.0751,100000.0],["2000-03-03",2.0599,2.1054,2.0599,2.1054,308000.0],["2000-03-06",2.1205,2.1205,1.9993,2.0751,320800.0],["2000-03-07",2.0296,2.0524,2.0296,2.0524,84800.0],["2000-03-08",2.0296,2.0448,1.9085,1.9388,437600.0],["2000-03-09",1.9539,1.9615,1.9085,1.9615,20000.0],["2000-03-10",1.9388,1.9539,1.9236,1.9388,234400.0],["2000-03-13",1.9388,2.0524,1.8782,1.8782,171200.0],["2000-03-14",1.916,1.9388,1.9009,1.9388,172000.0],["2000-03-15",1.9236,1.9236,1.7721,1.863,53600.0],["2000-03-16",1.863,2.0827,1.863,2.0145,198400.0],["2000-03-17",1.8782,2.0145,1.8782,2.0145,50400.0],["2000-03-20",1.9236,2.0145,1.9236,1.9615,16000.0],["2000-03-21",1.9312,1.9993,1.9312,1.9993,581600.0],["2000-03-22",1.9842,1.9918,1.9236,1.9388,285600.0],["2000-03-23",1.9388,1.9539,1.9236,1.9388,35200.0],["2000-03-24",1.9539,1.9539,1.9236,1.9236,10400.0],["2000-03-27",1.9463,1.9463,1.9236,1.9236,147200.0],["2000-03-28",1.9236,1.9388,1.9047,1.9236,58400.0],["2000-03-29",1.9312,1.9539,1.863,1.863,40000.0],["2000-03-30",1.9198,1.9198,1.8479,1.8479,5600.0],["2000-03-31",1.863,1.9539,1.8479,1.8479,248800.0],["2000-04-03",1.9501,1.9501,1.8024,1.8327,545600.0],["2000-04-04",1.8327,1.863,1.7116,1.7419,141600.0],["2000-04-05",1.7116,1.8176,1.6661,1.8176,8800.0],["2000-04-06",1.7873,1.7873,1.6131,1.6964,184000.0],["2000-04-07",1.5904,1.7873,1.5904,1.7873,15200.0],["2000-04-10",1.8024,1.8024,1.4995,1.6661,308000.0],["2000-04-11",1.5904,1.6661,1.5904,1.6434,296000.0],["2000-04-12",1.6661,1.6813,1.5147,1.545,291200.0],["2000-04-13",1.5222,1.5639,1.5222,1.5525,13600.0],["2000-04-14",1.5639,1.5828,1.545,1.5752,217600.0],["2000-04-17",1.6964,1.6964,1.545,1.545,18400.0],["2000-04-18",1.4844,1.6964,1.4844,1.6283,75200.0],["2000-04-19",1.6964,1.6964,1.545,1.545,44000.0],["2000-04-20",1.5752,1.5752,1.4389,1.4389,179200.0],["2000-04-24",1.5601,1.5752,1.4844,1.5374,24000.0],["2000-04-25",1.5904,1.5904,1.4238,1.4238,1424000.0],["2000-04-26",1.4768,1.4768,1.4162,1.4314,328800.0],["2000-04-27",1.4162,1.4692,1.3329,1.3329,115200.0],["2000-04-28",1.3897,1.4844,1.3632,1.4541,60000.0],["2000-05-01",1.4541,1.4995,1.4086,1.4162,236000.0],["2000-05-02",1.4086,1.4162,1.3859,1.3935,250400.0],["2000-05-03",1.3783,1.4238,1.3783,1.4238,340000.0],["2000-05-04",1.3973,1.5147,1.3973,1.4995,40800.0],["2000-05-05",1.4616,1.651,1.4616,1.651,274400.0],["2000-05-08",1.6661,1.6964,1.6055,1.6358,209600.0],["2000-05-09",1.651,1.6964,1.6377,1.6888,471200.0],["2000-05-10",1.6434,1.6661,1.6131,1.6586,716800.0],["2000-05-11",1.6434,1.6661,1.6434,1.6434,24000.0],["2000-05-12",1.6661,1.7267,1.6586,1.6661,58400.0],["2000-05-15",1.6813,1.6964,1.6207,1.6964,83200.0],["2000-05-16",1.7116,1.9388,1.7116,1.7267,70400.0],["2000-05-17",1.7116,1.7116,1.651,1.6964,42400.0],["2000-05-18",1.668,1.7721,1.668,1.7721,6400.0],["2000-05-19",1.6813,1.6813,1.6207,1.6207,103200.0],["2000-05-22",1.5904,1.6434,1.5904,1.5904,3200.0],["2000-05-23",1.5752,1.5828,1.5601,1.5601,27200.0],["2000-05-24",1.651,1.651,1.4389,1.4389,77600.0],["2000-05-25",1.4086,1.4995,1.4086,1.4238,86400.0],["2000-05-26",1.4086,1.6207,1.3935,1.4995,111200.0],["2000-05-30",1.5071,1.6358,1.5071,1.5374,112800.0],["2000-05-31",1.545,1.5828,1.545,1.545,102400.0],["2000-06-01",1.5298,1.5298,1.3178,1.3405,268000.0],["2000-06-02",1.3935,1.4541,1.3405,1.4086,209600.0],["2000-06-05",1.4389,1.545,1.3405,1.4541,127200.0],["2000-06-06",1.4465,1.4995,1.3405,1.3405,57600.0],["2000-06-07",1.3556,1.5961,1.348,1.5298,68800.0],["2000-06-08",1.5147,1.5147,1.4541,1.4541,21600.0],["2000-06-09",1.4389,1.4389,1.3935,1.4011,99200.0],["2000-06-12",1.348,1.3935,1.348,1.3935,101600.0],["2000-06-13",1.3935,1.4086,1.3632,1.3783,197600.0],["2000-06-14",1.3632,1.4692,1.3632,1.4238,58400.0],["2000-06-15",1.4541,1.4692,1.4086,1.4465,48000.0],["2000-06-16",1.4616,1.5298,1.4389,1.4579,535200.0],["2000-06-19",1.4389,1.4389,1.4086,1.4238,79200.0],["2000-06-20",1.4162,1.4238,1.4162,1.4162,28800.0],["2000-06-21",1.4086,1.4238,1.4086,1.4162,277600.0],["2000-06-22",1.4276,1.4389,1.3329,1.3783,256000.0],["2000-06-23",1.3329,1.3329,1.2723,1.2723,26400.0],["2000-06-26",1.2761,1.4389,1.2723,1.4238,180000.0],["2000-06-27",1.4465,1.6207,1.4465,1.4995,172800.0],["2000-06-28",1.5147,1.6283,1.2723,1.4389,278400.0],["2000-06-29",1.4162,1.7267,1.3178,1.651,583200.0],["2000-06-30",1.7267,1.8176,1.6964,1.81,1668000.0],["2000-07-03",1.8176,1.8176,1.598,1.598,77600.0],["2000-07-05",1.6964,1.7191,1.6964,1.7191,23200.0],["2000-07-06",1.6586,1.6661,1.598,1.598,56000.0],["2000-07-07",1.598,1.7419,1.5904,1.6055,81600.0],["2000-07-10",1.6055,1.6055,1.5904,1.5904,26400.0],["2000-07-11",1.5828,1.5828,1.4238,1.4844,52000.0],["2000-07-12",1.4692,1.4692,1.4541,1.4541,55200.0],["2000-07-13",1.4389,1.4768,1.4389,1.4465,94400.0],["2000-07-14",1.4692,1.5147,1.4541,1.5147,39200.0],["2000-07-17",1.5071,1.5752,1.5071,1.5298,145600.0],["2000-07-18",1.4692,1.545,1.4692,1.4692,55200.0],["2000-07-19",1.4995,1.5147,1.4692,1.4692,18400.0],["2000-07-20",1.5298,1.5298,1.4541,1.5147,229600.0],["2000-07-21",1.4995,1.5298,1.4995,1.5147,166400.0],["2000-07-24",1.5033,1.5904,1.4919,1.5828,213600.0],["2000-07-25",1.5071,1.5904,1.5071,1.5904,129600.0],["2000-07-26",1.5601,1.6055,1.545,1.5601,148000.0],["2000-07-27",1.545,1.5752,1.545,1.5752,98400.0],["2000-07-28",1.5147,1.6055,1.5147,1.5828,46400.0],["2000-07-31",1.6055,1.6661,1.598,1.6661,243200.0],["2000-08-01",1.6661,1.757,1.6207,1.7191,73600.0],["2000-08-02",1.6813,1.7267,1.6813,1.7191,96800.0],["2000-08-03",1.7116,1.757,1.7116,1.757,60000.0],["2000-08-04",1.757,1.757,1.757,1.757,9600.0],["2000-08-07",1.7343,1.7343,1.7116,1.7116,8000.0],["2000-08-08",1.7116,1.7267,1.6737,1.6737,49600.0],["2000-08-09",1.6737,1.6737,1.6737,1.6737,0.0],["2000-08-10",1.7191,1.757,1.6964,1.6964,180000.0],["2000-08-11",1.6358,1.651,1.5752,1.5752,44800.0],["2000-08-14",1.5904,1.5904,1.5752,1.5904,88000.0],["2000-08-15",1.5828,1.5828,1.5828,1.5828,4800.0],["2000-08-16",1.5828,1.5828,1.5828,1.5828,0.0],["2000-08-17",1.6661,1.6964,1.5752,1.6055,15200.0],["2000-08-18",1.5752,1.5752,1.5752,1.5752,800.0],["2000-08-21",1.5828,1.6434,1.5828,1.6434,24800.0],["2000-08-22",1.7116,1.7721,1.7116,1.7419,13600.0],["2000-08-23",1.6964,1.6964,1.6661,1.6661,4800.0],["2000-08-24",1.6964,1.6964,1.6964,1.6964,4800.0],["2000-08-25",1.6661,1.6964,1.6661,1.6964,6400.0],["2000-08-28",1.6737,1.7116,1.651,1.6813,214400.0],["2000-08-29",1.6661,1.6661,1.545,1.5752,80800.0],["2000-08-30",1.5601,1.5752,1.5601,1.5601,164000.0],["2000-08-31",1.5752,1.6358,1.5752,1.6358,9600.0],["2000-09-01",1.5601,1.6283,1.5601,1.6283,4800.0],["2000-09-05",1.6055,1.6055,1.5904,1.5904,5600.0],["2000-09-06",1.5601,1.5601,1.5601,1.5601,3200.0],["2000-09-07",1.5752,1.5904,1.5677,1.5904,232000.0],["2000-09-08",1.5752,1.5752,1.4389,1.545,190400.0],["2000-09-11",1.5033,1.5147,1.4995,1.4995,48800.0],["2000-09-12",1.5222,1.5222,1.5222,1.5222,10400.0],["2000-09-13",1.4844,1.4995,1.4541,1.4995,333600.0],["2000-09-14",1.4389,1.4692,1.4389,1.4541,84800.0],["2000-09-15",1.4541,1.545,1.4314,1.4314,69600.0],["2000-09-18",1.4427,1.4427,1.3708,1.3708,470400.0],["2000-09-19",1.3935,1.3935,1.3708,1.3935,23200.0],["2000-09-20",1.3632,1.3783,1.2875,1.2875,81600.0],["2000-09-21",1.3329,1.3329,1.1966,1.2269,210400.0],["2000-09-22",1.2723,1.2723,1.2723,1.2723,4000.0],["2000-09-25",1.2723,1.3783,1.2723,1.3783,44000.0],["2000-09-26",1.3632,1.3708,1.3329,1.3405,93600.0],["2000-09-27",1.3405,1.3405,1.3405,1.3405,0.0],["2000-09-28",1.2572,1.2572,1.242,1.242,88000.0],["2000-09-29",1.2572,1.2572,1.1587,1.1587,188000.0],["2000-10-02",1.1663,1.1663,1.0603,1.0906,85600.0],["2000-10-03",0.9391,1.03,0.9391,0.9845,673600.0],["2000-10-04",0.9978,1.0072,0.9732,0.9845,132800.0],["2000-10-05",0.9694,0.9845,0.9694,0.9845,560000.0],["2000-10-06",1.0129,1.03,0.9845,0.9845,1828000.0],["2000-10-09",0.9845,0.9845,0.9845,0.9845,0.0],["2000-10-10",1.0148,1.0148,0.9845,0.9921,127200.0],["2000-10-11",0.9921,0.9997,0.9845,0.9997,334400.0],["2000-10-12",0.9997,1.1057,0.9997,1.0375,992800.0],["2000-10-13",0.9997,1.0072,0.9997,1.0072,36000.0],["2000-10-16",1.0527,1.0603,1.03,1.0527,18400.0],["2000-10-17",1.0186,1.03,0.8936,0.9542,74400.0],["2000-10-18",0.9845,0.9997,0.9845,0.9997,22400.0],["2000-10-19",1.03,1.03,1.03,1.03,1600.0],["2000-10-20",0.9694,1.0754,0.9694,1.0148,1671200.0],["2000-10-23",1.0148,1.0148,0.9997,0.9997,98400.0],["2000-10-24",0.9997,0.9997,0.9997,0.9997,0.0],["2000-10-25",1.0072,1.0375,1.0072,1.0375,49600.0],["2000-10-26",1.0375,1.0375,0.9997,1.0319,60800.0],["2000-10-27",1.03,1.03,0.9694,0.9694,284000.0],["2000-10-30",0.9694,0.9997,0.9239,0.9542,408000.0],["2000-10-31",0.9845,0.9845,0.9694,0.9807,174400.0],["2000-11-01",0.9807,0.9807,0.9807,0.9807,0.0],["2000-11-02",0.9542,0.9542,0.9391,0.9391,18400.0],["2000-11-03",0.9239,0.9391,0.9088,0.9315,12800.0],["2000-11-06",0.8936,0.8936,0.8482,0.8482,144800.0],["2000-11-07",0.9296,0.9296,0.8482,0.8482,57600.0],["2000-11-08",0.8331,0.8482,0.7725,0.7876,244800.0],["2000-11-09",0.8331,0.8482,0.7876,0.8406,5364800.0],["2000-11-10",0.8406,0.9542,0.8406,0.8785,101600.0],["2000-11-13",0.9069,0.9202,0.8823,0.9202,12000.0],["2000-11-14",0.9315,0.9694,0.9315,0.9467,28800.0],["2000-11-15",0.9694,0.9997,0.9088,0.9694,84000.0],["2000-11-16",0.977,1.03,0.9391,0.9845,29600.0],["2000-11-17",1.0148,1.0603,0.9845,0.9845,25600.0],["2000-11-20",0.9997,0.9997,0.9845,0.9845,59200.0],["2000-11-21",1.03,1.03,0.8936,0.9088,146400.0],["2000-11-22",0.9088,0.9694,0.9088,0.9694,207200.0],["2000-11-24",0.9694,0.9694,0.9694,0.9694,0.0],["2000-11-27",0.9694,0.9694,0.9239,0.9694,192800.0],["2000-11-28",0.9542,0.9694,0.9542,0.9618,182400.0],["2000-11-29",0.9694,0.9694,0.8785,0.9088,104000.0],["2000-11-30",0.8634,0.8634,0.8482,0.8482,80800.0],["2000-12-01",0.8331,0.8482,0.8331,0.8331,30400.0],["2000-12-04",0.835,0.835,0.8179,0.8179,113600.0],["2000-12-05",0.8179,0.8558,0.8179,0.8331,213600.0],["2000-12-06",0.8331,0.8406,0.8331,0.8331,59200.0],["2000-12-07",0.8255,0.8255,0.8255,0.8255,10400.0],["2000-12-08",0.8482,0.8785,0.8482,0.8785,28000.0],["2000-12-11",0.8634,0.8634,0.8179,0.8331,55200.0],["2000-12-12",0.8179,0.8785,0.8179,0.8785,526400.0],["2000-12-13",0.8861,0.9694,0.8785,0.9239,321600.0],["2000-12-14",0.9107,0.9391,0.8785,0.8861,248000.0],["2000-12-15",0.8936,0.8936,0.8709,0.8785,1017600.0],["2000-12-18",0.8785,0.9391,0.8331,0.8558,1974400.0],["2000-12-19",0.8785,0.8785,0.8482,0.8634,1729600.0],["2000-12-20",0.8482,0.8709,0.8482,0.8709,364000.0],["2000-12-21",0.8634,0.8634,0.8634,0.8634,182400.0],["2000-12-22",0.8577,0.9391,0.8577,0.9239,145600.0],["2000-12-26",0.9239,0.9239,0.8634,0.9239,23200.0],["2000-12-27",0.9088,0.9997,0.8634,0.9997,82400.0],["2000-12-28",0.8804,1.1663,0.8804,1.1663,93600.0],["2000-12-29",1.0451,1.2269,1.0451,1.0906,136000.0],["2001-01-02",1.1966,1.2496,1.1511,1.2269,76800.0],["2001-01-03",1.2572,1.4541,1.242,1.3935,112000.0],["2001-01-04",1.4086,1.4086,1.2723,1.2875,240800.0],["2001-01-05",1.242,1.3405,1.242,1.3102,67200.0],["2001-01-08",1.348,1.348,1.2269,1.2269,71200.0],["2001-01-09",1.2117,1.2269,1.2117,1.2117,22400.0],["2001-01-10",1.2117,1.2117,1.2117,1.2117,0.0],["2001-01-11",1.2572,1.2572,1.2572,1.2572,800.0],["2001-01-12",1.2572,1.2572,1.2572,1.2572,0.0],["2001-01-16",1.2572,1.2723,1.1966,1.2723,225600.0],["2001-01-17",1.3178,1.3253,1.3178,1.3253,40000.0],["2001-01-18",1.3329,1.348,1.3329,1.348,44000.0],["2001-01-19",1.4389,1.4616,1.4389,1.4389,24000.0],["2001-01-22",1.4673,1.4673,1.3935,1.3935,8800.0],["2001-01-23",1.3178,1.3178,1.3178,1.3178,40000.0],["2001-01-24",1.3045,1.3045,1.2572,1.2572,8000.0],["2001-01-25",1.2572,1.2572,1.2572,1.2572,0.0],["2001-01-26",1.3632,1.3632,1.3632,1.3632,4000.0],["2001-01-29",1.2723,1.2723,1.2496,1.2723,28000.0],["2001-01-30",1.2875,1.3026,1.2572,1.3026,96000.0],["2001-01-31",1.2723,1.2799,1.2723,1.2723,73600.0],["2001-02-01",1.2723,1.4238,1.2723,1.2799,36000.0],["2001-02-02",1.3329,1.3329,1.242,1.2723,186400.0],["2001-02-05",1.2723,1.2723,1.2723,1.2723,0.0],["2001-02-06",1.2723,1.2723,1.2723,1.2723,0.0],["2001-02-07",1.2723,1.2723,1.2723,1.2723,74400.0],["2001-02-08",1.3026,1.3026,1.2723,1.2723,32800.0],["2001-02-09",1.3026,1.3178,1.3026,1.3178,6400.0],["2001-02-12",1.3935,1.3935,1.3026,1.3026,256800.0],["2001-02-13",1.3253,1.3253,1.3253,1.3253,3200.0],["2001-02-14",1.2875,1.3026,1.2875,1.295,32000.0],["2001-02-15",1.295,1.3026,1.2875,1.3026,24000.0],["2001-02-16",1.3026,1.3026,1.2647,1.2875,25600.0],["2001-02-20",1.2496,1.2496,1.2117,1.2117,48000.0],["2001-02-21",1.2117,1.2117,1.1511,1.1814,1134400.0],["2001-02-22",1.1966,1.2875,1.1966,1.2875,12800.0],["2001-02-23",1.2875,1.2875,1.2875,1.2875,0.0],["2001-02-26",1.1814,1.242,1.1814,1.242,8000.0],["2001-02-27",1.2117,1.2193,1.136,1.189,181600.0],["2001-02-28",1.2117,1.2117,1.1814,1.1966,34400.0],["2001-03-01",1.1814,1.1814,1.1814,1.1814,1600.0],["2001-03-02",1.1663,1.1663,1.1436,1.1511,69600.0],["2001-03-05",1.1511,1.1511,1.1511,1.1511,42400.0],["2001-03-06",1.1663,1.1663,1.1511,1.1511,28800.0],["2001-03-07",1.1511,1.1511,1.1511,1.1511,0.0],["2001-03-08",1.1511,1.1511,1.1511,1.1511,0.0],["2001-03-09",1.2401,1.2401,1.1133,1.136,56000.0],["2001-03-12",1.1057,1.1436,1.0906,1.0906,19200.0],["2001-03-13",1.1133,1.1133,1.0906,1.0906,6400.0],["2001-03-14",1.083,1.0906,1.0451,1.0603,257600.0],["2001-03-15",1.1057,1.1057,1.1057,1.1057,7200.0],["2001-03-16",1.0906,1.0943,1.0678,1.0754,34400.0],["2001-03-19",1.0622,1.0622,0.9012,0.9694,71200.0],["2001-03-20",0.9997,1.0375,0.9997,1.0375,7200.0],["2001-03-21",0.977,0.977,0.977,0.977,1600.0],["2001-03-22",0.977,1.0451,0.977,0.977,4800.0],["2001-03-23",0.977,0.977,0.977,0.977,0.0],["2001-03-26",1.0451,1.0451,1.0148,1.0148,14400.0],["2001-03-27",1.0148,1.0148,1.0148,1.0148,0.0],["2001-03-28",0.977,1.0224,0.9694,1.0224,490400.0],["2001-03-29",1.0451,1.083,1.0451,1.083,24800.0],["2001-03-30",1.1057,1.2231,1.1057,1.2231,26400.0],["2001-04-02",1.2231,1.2231,1.2117,1.2117,113600.0],["2001-04-03",1.0906,1.2042,1.0906,1.2042,4000.0],["2001-04-04",1.1057,1.1966,1.1057,1.1133,19200.0],["2001-04-05",1.1511,1.1511,1.03,1.03,22400.0],["2001-04-06",1.03,1.03,1.0148,1.0148,20000.0],["2001-04-09",0.9936,0.9936,0.9936,0.9936,1600.0],["2001-04-10",1.0179,1.0384,0.9936,1.03,101600.0],["2001-04-11",1.03,1.0336,0.9815,0.9876,317600.0],["2001-04-12",0.9876,0.9876,0.9876,0.9876,8800.0],["2001-04-16",1.03,1.0603,0.9694,0.9694,42400.0],["2001-04-17",0.9706,0.9936,0.9088,0.9936,33600.0],["2001-04-18",0.9694,0.9694,0.9694,0.9694,74400.0],["2001-04-19",0.9924,1.1511,0.9694,1.0906,583200.0],["2001-04-20",1.0906,1.1208,1.0893,1.0893,48000.0],["2001-04-23",1.1196,1.1208,1.1196,1.1196,5600.0],["2001-04-24",1.1196,1.1208,1.0154,1.036,430400.0],["2001-04-25",1.1075,1.1148,1.0906,1.1027,251200.0],["2001-04-26",1.0736,1.2238,1.0542,1.2141,792800.0],["2001-04-27",1.1814,1.1814,1.1633,1.179,301600.0],["2001-04-30",1.1766,1.1839,1.1633,1.1657,240000.0],["2001-05-01",1.1839,1.1839,1.1802,1.1802,38400.0],["2001-05-02",1.179,1.1802,1.1778,1.1802,207200.0],["2001-05-03",1.1802,1.1802,1.1802,1.1802,6400.0],["2001-05-04",1.1802,1.1802,1.1754,1.1802,78400.0],["2001-05-07",1.1802,1.1802,1.1742,1.1754,45600.0],["2001-05-08",1.1742,1.1802,1.1742,1.1802,176800.0],["2001-05-09",1.1754,1.1754,1.1754,1.1754,800.0],["2001-05-10",1.1875,1.2117,1.1814,1.2117,359200.0],["2001-05-11",1.1826,1.2408,1.1826,1.2408,80000.0],["2001-05-14",1.242,1.3171,1.242,1.2965,1085600.0],["2001-05-15",1.3329,1.3571,1.3329,1.3329,160800.0],["2001-05-16",1.3329,1.3329,1.3329,1.3329,0.0],["2001-05-17",1.3474,1.3571,1.3474,1.3571,4000.0],["2001-05-18",1.3693,1.3753,1.3571,1.3717,12000.0],["2001-05-21",1.3753,1.3753,1.3753,1.3753,3200.0],["2001-05-22",1.3571,1.3571,1.3571,1.3571,5600.0],["2001-05-23",1.3571,1.3571,1.3571,1.3571,0.0],["2001-05-24",1.3693,1.6964,1.3693,1.6055,816800.0],["2001-05-25",1.6661,1.6904,1.5752,1.654,79200.0],["2001-05-29",1.654,1.654,1.5001,1.5752,28000.0],["2001-05-30",1.5752,1.5752,1.5752,1.5752,7200.0],["2001-05-31",1.5765,1.6237,1.5765,1.5874,76800.0],["2001-06-01",1.6177,1.7207,1.6177,1.7207,36000.0],["2001-06-04",1.6419,1.7219,1.591,1.7085,84000.0],["2001-06-05",1.5571,1.6964,1.5571,1.6964,44800.0],["2001-06-06",1.7207,1.7207,1.5874,1.6843,13600.0],["2001-06-07",1.5995,1.5995,1.5752,1.5934,74400.0],["2001-06-08",1.5765,1.6334,1.5752,1.5752,40000.0],["2001-06-11",1.5752,1.5995,1.5752,1.5801,111200.0],["2001-06-12",1.6116,1.6116,1.551,1.551,96000.0],["2001-06-13",1.551,1.5752,1.551,1.5752,69600.0],["2001-06-14",1.5922,1.6055,1.5752,1.5752,10400.0],["2001-06-15",1.5752,1.5752,1.5752,1.5752,0.0],["2001-06-18",1.5704,1.6055,1.5692,1.5752,102400.0],["2001-06-19",1.5898,1.5922,1.5752,1.5922,196800.0],["2001-06-20",1.5728,1.5728,1.5668,1.5692,205600.0],["2001-06-21",1.5401,1.5595,1.5389,1.5389,2400.0],["2001-06-22",1.5292,1.5292,1.5292,1.5292,800.0],["2001-06-25",1.5316,1.5316,1.5316,1.5316,3200.0],["2001-06-26",1.5316,1.5316,1.5316,1.5316,0.0],["2001-06-27",1.5316,1.5316,1.5316,1.5316,0.0],["2001-06-28",1.545,1.5571,1.545,1.5571,9600.0],["2001-06-29",1.5631,1.6116,1.5631,1.5752,148000.0],["2001-07-02",1.6116,1.6116,1.5898,1.5898,40000.0],["2001-07-03",1.6104,1.6104,1.6104,1.6104,800.0],["2001-07-05",1.5813,1.5813,1.5692,1.5692,21600.0],["2001-07-06",1.5631,1.5631,1.4795,1.4795,21600.0],["2001-07-09",1.5086,1.5377,1.4735,1.5377,252000.0],["2001-07-10",1.5207,1.5462,1.4965,1.5462,27200.0],["2001-07-11",1.5389,1.5389,1.5389,1.5389,20000.0],["2001-07-12",1.5098,1.5207,1.5098,1.5207,5600.0],["2001-07-13",1.511,1.511,1.511,1.511,1600.0],["2001-07-16",1.5098,1.5752,1.4735,1.5401,59200.0],["2001-07-17",1.5401,1.5752,1.5292,1.5752,628800.0],["2001-07-18",1.5813,1.6055,1.5813,1.5983,185600.0],["2001-07-19",1.5898,1.6055,1.5752,1.6055,603200.0],["2001-07-20",1.5752,1.6152,1.5752,1.6116,8000.0],["2001-07-23",1.6116,1.6237,1.5995,1.6237,50400.0],["2001-07-24",1.6007,1.6322,1.5752,1.5752,110400.0],["2001-07-25",1.5958,1.6722,1.5958,1.6601,808800.0],["2001-07-26",1.6807,1.7207,1.6685,1.7134,980800.0],["2001-07-27",1.6964,1.7061,1.6964,1.6964,5600.0],["2001-07-30",1.7207,1.7207,1.6964,1.6964,40000.0],["2001-07-31",1.7158,1.7158,1.6964,1.6964,44000.0],["2001-08-01",1.6964,1.7267,1.6964,1.7267,15200.0],["2001-08-02",1.6964,1.7352,1.6964,1.7328,71200.0],["2001-08-03",1.7267,1.7691,1.7267,1.7691,165600.0],["2001-08-06",1.7752,1.8055,1.757,1.7691,22400.0],["2001-08-07",1.7267,1.8539,1.7267,1.8346,1004000.0],["2001-08-08",1.7812,1.7812,1.7449,1.7449,9600.0],["2001-08-09",1.7752,1.8249,1.7752,1.7812,29600.0],["2001-08-10",1.7752,1.7873,1.7752,1.7873,3200.0],["2001-08-13",1.7812,1.8055,1.7812,1.8055,12000.0],["2001-08-14",1.7812,1.8176,1.757,1.8055,380000.0],["2001-08-15",1.7824,1.803,1.7824,1.803,20000.0],["2001-08-16",1.7812,1.8055,1.7449,1.8055,140000.0],["2001-08-17",1.8055,1.8055,1.8055,1.8055,0.0],["2001-08-20",1.7546,1.757,1.7546,1.757,8000.0],["2001-08-21",1.7546,1.8152,1.6843,1.6843,16800.0],["2001-08-22",1.7752,1.7752,1.6782,1.6964,19200.0],["2001-08-23",1.6964,1.6964,1.6637,1.6637,2400.0],["2001-08-24",1.6637,1.6637,1.6637,1.6637,0.0],["2001-08-27",1.6613,1.6613,1.6613,1.6613,12800.0],["2001-08-28",1.6613,1.6964,1.6613,1.6904,39200.0],["2001-08-29",1.6613,1.6613,1.6419,1.6419,12800.0],["2001-08-30",1.6358,1.7413,1.6358,1.6964,38400.0],["2001-08-31",1.6964,1.6964,1.6964,1.6964,0.0],["2001-09-04",1.6346,1.6346,1.6346,1.6346,800.0],["2001-09-05",1.6358,1.6964,1.6358,1.6964,14400.0],["2001-09-06",1.6964,1.7534,1.6964,1.7534,12000.0],["2001-09-07",1.757,1.757,1.6964,1.6964,23200.0],["2001-09-10",1.7388,1.7388,1.6722,1.6722,25600.0],["2001-09-17",1.6613,1.6613,1.6031,1.6031,12000.0],["2001-09-18",1.6031,1.6031,1.6031,1.6031,800.0],["2001-09-19",1.6019,1.6019,1.4189,1.4904,68000.0],["2001-09-20",1.4904,1.4904,1.4541,1.4541,40000.0],["2001-09-21",1.448,1.4541,1.3087,1.3087,41600.0],["2001-09-24",1.3147,1.3329,1.3147,1.3208,9600.0],["2001-09-25",1.3329,1.3511,1.3329,1.3511,117600.0],["2001-09-26",1.3111,1.3511,1.3111,1.3329,970400.0],["2001-09-27",1.3293,1.3341,1.3099,1.3099,18400.0],["2001-09-28",1.3087,1.3329,1.2723,1.2844,38400.0],["2001-10-01",1.3147,1.339,1.3147,1.339,4000.0],["2001-10-02",1.3341,1.339,1.3208,1.3281,305600.0],["2001-10-03",1.3281,1.339,1.3281,1.3329,283200.0],["2001-10-04",1.3329,1.3365,1.3329,1.3329,9600.0],["2001-10-05",1.3462,1.3826,1.339,1.339,43200.0],["2001-10-08",1.339,1.339,1.339,1.339,0.0],["2001-10-09",1.3511,1.3753,1.3087,1.3559,254400.0],["2001-10-10",1.2965,1.2965,1.2602,1.2602,32800.0],["2001-10-11",1.2602,1.2602,1.0603,1.0603,33600.0],["2001-10-12",1.1451,1.1451,1.1027,1.1451,18400.0],["2001-10-15",1.0906,1.1027,1.0906,1.1027,136800.0],["2001-10-16",1.5401,1.5631,1.2069,1.2069,169600.0],["2001-10-17",1.2069,1.2069,1.1996,1.1996,9600.0],["2001-10-18",1.1996,1.2057,1.1996,1.2057,116800.0],["2001-10-19",1.1996,1.2226,1.1996,1.219,161600.0],["2001-10-22",1.2117,1.2117,1.2117,1.2117,16000.0],["2001-10-23",1.2057,1.236,1.2057,1.2178,100000.0],["2001-10-24",1.2251,1.2602,1.2251,1.2602,13600.0],["2001-10-25",1.2602,1.2602,1.2602,1.2602,0.0],["2001-10-26",1.2299,1.2299,1.2299,1.2299,15200.0],["2001-10-29",1.236,1.236,1.236,1.236,20000.0],["2001-10-30",1.2372,1.2372,1.236,1.236,17600.0],["2001-10-31",1.2844,1.3317,1.2844,1.3184,53600.0],["2001-11-01",1.3184,1.3184,1.3184,1.3184,0.0],["2001-11-02",1.3184,1.3184,1.3184,1.3184,0.0],["2001-11-05",1.2844,1.2844,1.236,1.236,8000.0],["2001-11-06",1.236,1.2541,1.236,1.2481,269600.0],["2001-11-07",1.2614,1.2614,1.2517,1.2578,52800.0],["2001-11-08",1.2723,1.3377,1.2723,1.3377,8800.0],["2001-11-09",1.3026,1.3208,1.3026,1.3087,260800.0],["2001-11-12",1.3244,1.3329,1.3244,1.3329,1600.0],["2001-11-13",1.345,1.3693,1.2905,1.2905,1371200.0],["2001-11-14",1.2905,1.2905,1.2905,1.2905,0.0],["2001-11-15",1.2978,1.2978,1.2978,1.2978,800.0],["2001-11-16",1.3111,1.3111,1.3111,1.3111,2400.0],["2001-11-19",1.3329,1.3329,1.3329,1.3329,3200.0],["2001-11-20",1.3026,1.3426,1.3026,1.3329,432000.0],["2001-11-21",1.3329,1.3329,1.3329,1.3329,3200.0],["2001-11-23",1.3038,1.3038,1.2965,1.2965,8000.0],["2001-11-26",1.299,1.3026,1.2396,1.3026,50400.0],["2001-11-27",1.3329,1.3329,1.242,1.242,348000.0],["2001-11-28",1.3329,1.3329,1.242,1.242,253600.0],["2001-11-29",1.236,1.236,1.236,1.236,2400.0],["2001-11-30",1.2238,1.2238,1.1826,1.1826,29600.0],["2001-12-03",1.1754,1.259,1.1754,1.259,20000.0],["2001-12-04",1.2117,1.2238,1.2117,1.2117,237600.0],["2001-12-05",1.1996,1.2117,1.1996,1.2117,2400.0],["2001-12-06",1.2117,1.2117,1.2117,1.2117,3200.0],["2001-12-07",1.2723,1.2723,1.2723,1.2723,4800.0],["2001-12-10",1.2723,1.2723,1.2178,1.2202,48000.0],["2001-12-11",1.2202,1.2202,1.2202,1.2202,0.0],["2001-12-12",1.219,1.3099,1.2178,1.3099,96000.0],["2001-12-13",1.3232,1.3571,1.2723,1.2856,66400.0],["2001-12-14",1.3571,1.3571,1.2723,1.3329,14400.0],["2001-12-17",1.3329,1.3329,1.2238,1.2238,29600.0],["2001-12-18",1.2178,1.2299,1.2105,1.2299,75200.0],["2001-12-19",1.2154,1.219,1.1548,1.2166,26400.0],["2001-12-20",1.1548,1.1875,1.1548,1.1875,12800.0],["2001-12-21",1.1875,1.1875,1.1633,1.1633,4800.0],["2001-12-24",1.1633,1.1814,1.1511,1.1511,51200.0],["2001-12-26",1.1511,1.1936,1.1511,1.1875,135200.0],["2001-12-27",1.1996,1.2057,1.1996,1.2057,31200.0],["2001-12-28",1.1996,1.2408,1.1996,1.236,82400.0],["2001-12-31",1.2008,1.2723,1.2008,1.2699,127200.0],["2002-01-02",1.2384,1.2699,1.236,1.236,20800.0],["2002-01-03",1.2723,1.3329,1.236,1.2384,72000.0],["2002-01-04",1.339,1.3438,1.2844,1.2844,164800.0],["2002-01-07",1.2844,1.2844,1.2335,1.2784,34400.0],["2002-01-08",1.2117,1.3317,1.1996,1.3317,116000.0],["2002-01-09",1.2965,1.3438,1.2965,1.2965,19200.0],["2002-01-10",1.3268,1.3438,1.3208,1.3208,101600.0],["2002-01-11",1.3208,1.3208,1.3208,1.3208,800.0],["2002-01-14",1.3559,1.3608,1.3087,1.3208,590400.0],["2002-01-15",1.3268,1.3268,1.2784,1.2784,217600.0],["2002-01-16",1.3208,1.3208,1.2905,1.3208,356800.0],["2002-01-17",1.3208,1.3208,1.259,1.259,11200.0],["2002-01-18",1.259,1.259,1.259,1.259,0.0],["2002-01-22",1.2711,1.2965,1.2117,1.2117,120800.0],["2002-01-23",1.2299,1.345,1.2299,1.305,21600.0],["2002-01-24",1.2844,1.3499,1.2844,1.3026,17600.0],["2002-01-25",1.2881,1.3329,1.2881,1.3208,83200.0],["2002-01-28",1.2929,1.2929,1.2929,1.2929,94400.0],["2002-01-29",1.2965,1.3111,1.2893,1.3111,564000.0],["2002-01-30",1.3111,1.3111,1.3111,1.3111,4800.0],["2002-01-31",1.3111,1.3705,1.2893,1.345,180800.0],["2002-02-01",1.3511,1.3656,1.2965,1.3656,686400.0],["2002-02-04",1.3874,1.3911,1.3608,1.3668,72800.0],["2002-02-05",1.3693,1.3935,1.2553,1.2553,187200.0],["2002-02-06",1.2602,1.345,1.2529,1.2905,64800.0],["2002-02-07",1.3147,1.3571,1.2796,1.2796,14400.0],["2002-02-08",1.2735,1.3329,1.2529,1.2784,220000.0],["2002-02-11",1.2614,1.2917,1.2602,1.2602,15200.0],["2002-02-12",1.2541,1.3705,1.2541,1.2747,117600.0],["2002-02-13",0.9815,1.03,0.7961,0.973,1229600.0],["2002-02-14",0.9694,0.9876,0.9573,0.9815,984800.0],["2002-02-15",0.9779,1.0179,0.9512,1.0179,44000.0],["2002-02-19",0.9815,1.0045,0.9815,0.9936,99200.0],["2002-02-20",0.9912,0.9997,0.99,0.9997,1244800.0],["2002-02-21",0.9936,0.9936,0.8724,0.9149,713600.0],["2002-02-22",0.9088,0.9633,0.9088,0.9282,42400.0],["2002-02-25",0.9209,0.9573,0.9209,0.9451,53600.0],["2002-02-26",0.9561,0.9815,0.9561,0.9815,87200.0],["2002-02-27",0.9633,0.9694,0.9633,0.9694,8000.0],["2002-02-28",0.9694,0.9997,0.967,0.9997,66400.0],["2002-03-01",0.9997,0.9997,0.9876,0.9876,26400.0],["2002-03-04",0.9985,1.0239,0.9936,1.0166,144800.0],["2002-03-05",1.0057,1.03,1.0057,1.03,33600.0],["2002-03-06",1.0348,1.1002,1.0348,1.1002,52800.0],["2002-03-07",1.1027,1.1027,1.03,1.03,492800.0],["2002-03-08",1.0336,1.0336,1.0275,1.03,11200.0],["2002-03-11",1.03,1.0603,1.0239,1.03,180000.0],["2002-03-12",1.03,1.0966,1.03,1.0639,138400.0],["2002-03-13",1.0481,1.0542,1.0481,1.0542,422400.0],["2002-03-14",1.0966,1.0966,1.0942,1.0966,24800.0],["2002-03-15",1.0906,1.0906,1.0603,1.0772,8800.0],["2002-03-18",1.0627,1.1305,1.0603,1.1305,100000.0],["2002-03-19",1.1305,1.1305,1.1305,1.1305,0.0],["2002-03-20",1.139,1.3426,1.133,1.3426,852800.0],["2002-03-21",1.3147,1.3147,1.2117,1.2784,28000.0],["2002-03-22",1.2723,1.2723,1.2723,1.2723,32000.0],["2002-03-25",1.2299,1.2299,1.2117,1.2117,145600.0],["2002-03-26",1.1996,1.2008,1.1996,1.1996,20800.0],["2002-03-27",1.1996,1.2117,1.1996,1.1996,28000.0],["2002-03-28",1.1996,1.2275,1.1996,1.1996,100800.0],["2002-04-01",1.2117,1.2481,1.1996,1.2481,96800.0],["2002-04-02",1.2566,1.2566,1.2057,1.2057,16800.0],["2002-04-03",1.236,1.236,1.2178,1.2178,4800.0],["2002-04-04",1.2299,1.2299,1.2238,1.2238,26400.0],["2002-04-05",1.2481,1.2481,1.1814,1.1814,112800.0],["2002-04-08",1.1839,1.1936,1.1087,1.1936,355200.0],["2002-04-09",1.2117,1.236,1.2117,1.236,1600.0],["2002-04-10",1.236,1.236,1.236,1.236,0.0],["2002-04-11",1.236,1.236,1.2299,1.2299,21600.0],["2002-04-12",1.2214,1.2602,1.2214,1.2602,426400.0],["2002-04-15",1.2481,1.3329,1.2481,1.3026,97600.0],["2002-04-16",1.3087,1.3087,1.3087,1.3087,1200000.0],["2002-04-17",1.2844,1.2844,1.2723,1.2723,6400.0],["2002-04-18",1.2481,1.3329,1.2481,1.3329,9600.0],["2002-04-19",1.2723,1.2844,1.2723,1.2844,6400.0],["2002-04-22",1.2869,1.2965,1.2784,1.2905,232000.0],["2002-04-23",1.2905,1.2905,1.2723,1.2856,9600.0],["2002-04-24",1.2905,1.2905,1.2905,1.2905,1600.0],["2002-04-25",1.2735,1.3293,1.2735,1.3293,12800.0],["2002-04-26",1.3329,1.3329,1.2723,1.3268,13600.0],["2002-04-29",1.3329,1.3329,1.3329,1.3329,8000.0],["2002-04-30",1.2905,1.2905,1.2905,1.2905,1600.0],["2002-05-01",1.3329,1.3571,1.3087,1.3571,81600.0],["2002-05-02",1.3341,1.3341,1.3341,1.3341,3200.0],["2002-05-03",1.3571,1.3571,1.3353,1.3353,4800.0],["2002-05-06",1.3353,1.3426,1.3353,1.3426,2400.0],["2002-05-07",1.3426,1.3426,1.3426,1.3426,0.0],["2002-05-08",1.3426,1.3426,1.3426,1.3426,0.0],["2002-05-09",1.322,1.322,1.3208,1.3208,51200.0],["2002-05-10",1.3208,1.3208,1.3087,1.3208,24800.0],["2002-05-13",1.3087,1.3208,1.3087,1.3208,24000.0],["2002-05-14",1.3208,1.3341,1.2723,1.3281,112000.0],["2002-05-15",1.2856,1.3353,1.2856,1.3353,16800.0],["2002-05-16",1.3353,1.3353,1.3353,1.3353,0.0],["2002-05-17",1.3499,1.3499,1.3499,1.3499,4000.0],["2002-05-20",1.3087,1.345,1.3087,1.345,19200.0],["2002-05-21",1.3487,1.3487,1.3329,1.3329,4000.0],["2002-05-22",1.2965,1.2965,1.2784,1.2784,12800.0],["2002-05-23",1.2844,1.2844,1.2844,1.2844,80000.0],["2002-05-24",1.2844,1.2844,1.2844,1.2844,0.0],["2002-05-28",1.2905,1.2905,1.2747,1.2772,56800.0],["2002-05-29",1.2723,1.2784,1.2638,1.2638,244800.0],["2002-05-30",1.2638,1.2638,1.2638,1.2638,0.0],["2002-05-31",1.2626,1.2626,1.2432,1.2541,24000.0],["2002-06-03",1.265,1.2905,1.265,1.2905,20800.0],["2002-06-04",1.2723,1.3268,1.2723,1.3268,52800.0],["2002-06-05",1.3026,1.3293,1.2965,1.2965,18400.0],["2002-06-06",1.2965,1.2965,1.2965,1.2965,0.0],["2002-06-07",1.3329,1.3329,1.2626,1.3208,78400.0],["2002-06-10",1.3208,1.3208,1.3208,1.3208,0.0],["2002-06-11",1.2626,1.2626,1.1378,1.1511,88000.0],["2002-06-12",1.242,1.242,1.139,1.162,39200.0],["2002-06-13",1.1511,1.1511,1.1511,1.1511,4800.0],["2002-06-14",1.1511,1.1511,1.1511,1.1511,1600.0],["2002-06-17",1.2287,1.236,1.1657,1.1839,290400.0],["2002-06-18",1.2117,1.2117,1.0906,1.1148,66400.0],["2002-06-19",1.116,1.1233,1.0918,1.0918,52000.0],["2002-06-20",1.0918,1.093,1.0893,1.093,18400.0],["2002-06-21",1.1208,1.2347,1.1208,1.2347,17600.0],["2002-06-24",1.1536,1.242,1.1536,1.242,15200.0],["2002-06-25",1.2469,1.2493,1.2469,1.2493,4000.0],["2002-06-26",1.156,1.242,1.156,1.242,9600.0],["2002-06-27",1.2105,1.2105,1.1536,1.1814,23200.0],["2002-06-28",1.1548,1.156,1.0603,1.1208,80000.0],["2002-07-01",1.0906,1.0906,1.0906,1.0906,3200.0],["2002-07-02",1.1196,1.1754,1.1196,1.1754,100000.0],["2002-07-03",1.0978,1.1754,1.0663,1.1754,17600.0],["2002-07-05",1.1754,1.1754,1.1754,1.1754,0.0],["2002-07-08",1.1754,1.1754,1.1754,1.1754,32000.0],["2002-07-09",1.0724,1.0724,0.9694,1.0251,154400.0],["2002-07-10",1.03,1.0845,1.03,1.0845,25600.0],["2002-07-11",1.1051,1.1511,1.1051,1.1511,29600.0],["2002-07-12",1.1511,1.1511,1.1511,1.1511,0.0],["2002-07-15",1.1524,1.1524,0.9779,0.9779,12800.0],["2002-07-16",1.0748,1.0748,1.0748,1.0748,800.0],["2002-07-17",1.1208,1.1208,1.0748,1.1208,13600.0],["2002-07-18",1.1208,1.1208,1.1208,1.1208,0.0],["2002-07-19",1.1172,1.1172,1.1172,1.1172,1600.0],["2002-07-22",1.1172,1.1172,1.1172,1.1172,0.0],["2002-07-23",1.0372,1.0372,0.9088,1.03,795200.0],["2002-07-24",0.9706,0.9706,0.9694,0.9706,17600.0],["2002-07-25",0.9706,0.9706,0.9706,0.9706,0.0],["2002-07-26",1.0893,1.0893,1.0893,1.0893,13600.0],["2002-07-29",1.0906,1.0906,0.9706,0.9706,3200.0],["2002-07-30",0.9706,0.9706,0.9706,0.9706,0.0],["2002-07-31",0.9706,0.9706,0.9088,0.9694,235200.0],["2002-08-01",0.9694,1.1633,0.9694,1.0906,155200.0],["2002-08-02",0.9391,0.9403,0.9391,0.9403,8800.0],["2002-08-05",0.9694,1.0069,0.9694,1.0069,1600.0],["2002-08-06",1.0009,1.03,1.0009,1.0118,9600.0],["2002-08-07",1.0603,1.0796,1.0603,1.0603,8800.0],["2002-08-08",1.0651,1.0651,0.9997,0.9997,42400.0],["2002-08-09",1.0191,1.0191,1.0179,1.0179,12000.0],["2002-08-12",1.0179,1.0179,0.9815,0.9815,4800.0],["2002-08-13",0.9767,0.9767,0.8858,0.9451,20000.0],["2002-08-14",0.9451,0.9451,0.9451,0.9451,0.0],["2002-08-15",0.9561,0.9645,0.9561,0.9585,15200.0],["2002-08-16",0.9451,0.9451,0.9451,0.9451,38400.0],["2002-08-19",0.91,0.91,0.8543,0.8543,185600.0],["2002-08-20",0.8712,0.8712,0.7573,0.7573,382400.0],["2002-08-21",0.7694,0.8409,0.7573,0.7598,208000.0],["2002-08-22",0.7585,0.7634,0.7549,0.7549,98400.0],["2002-08-23",0.7549,0.7549,0.7549,0.7549,231200.0],["2002-08-26",0.7355,0.7355,0.687,0.687,36000.0],["2002-08-27",0.687,0.687,0.4871,0.5065,830400.0],["2002-08-28",0.5841,0.5853,0.412,0.5489,1556000.0],["2002-08-29",0.5647,0.7016,0.5647,0.6059,571200.0],["2002-08-30",0.6664,0.6664,0.5998,0.5998,67200.0],["2002-09-03",0.5986,0.6059,0.5962,0.5962,203200.0],["2002-09-04",0.5986,0.5986,0.5986,0.5986,9600.0],["2002-09-05",0.6059,0.618,0.6059,0.6107,16800.0],["2002-09-06",0.6059,0.6059,0.5998,0.5998,56000.0],["2002-09-09",0.5974,0.601,0.5974,0.601,16000.0],["2002-09-10",0.5828,0.5853,0.5719,0.5828,135200.0],["2002-09-11",0.5901,0.6143,0.5901,0.6059,41600.0],["2002-09-12",0.6083,0.6083,0.6059,0.6059,88800.0],["2002-09-13",0.6059,0.6313,0.6059,0.6277,20800.0],["2002-09-16",0.6204,0.7222,0.618,0.6919,75200.0],["2002-09-17",0.7222,0.8421,0.7222,0.8421,163200.0],["2002-09-18",0.8591,0.8603,0.8434,0.8434,36000.0],["2002-09-19",0.83,0.8579,0.83,0.8312,12800.0],["2002-09-20",0.8288,0.8397,0.8288,0.8361,19200.0],["2002-09-23",0.8288,0.8288,0.727,0.727,147200.0],["2002-09-24",0.7282,0.7282,0.7161,0.7161,19200.0],["2002-09-25",0.7222,0.7452,0.721,0.7307,38400.0],["2002-09-26",0.7452,0.7791,0.7452,0.7743,15200.0],["2002-09-27",0.7816,0.7816,0.7585,0.7585,90400.0],["2002-09-30",0.7513,0.767,0.7464,0.767,20000.0],["2002-10-01",0.767,0.7888,0.767,0.7804,31200.0],["2002-10-02",0.7804,0.8325,0.7804,0.8312,20800.0],["2002-10-03",0.8325,0.927,0.8325,0.927,29600.0],["2002-10-04",0.9464,0.9633,0.9403,0.9633,54400.0],["2002-10-07",0.9512,0.9815,0.87,0.9815,108000.0],["2002-10-08",0.9924,0.9924,0.9548,0.9924,27200.0],["2002-10-09",0.9621,0.9621,0.9548,0.9548,5600.0],["2002-10-10",0.9682,0.9694,0.9536,0.9694,21600.0],["2002-10-11",0.9694,0.9742,0.9694,0.9718,3200.0],["2002-10-14",0.9573,0.9573,0.95,0.95,5600.0],["2002-10-15",0.9439,0.9694,0.9439,0.9694,12000.0],["2002-10-16",0.9439,0.9924,0.8955,0.9088,69600.0],["2002-10-17",0.8955,0.9088,0.8664,0.8664,9600.0],["2002-10-18",0.8785,0.9064,0.8785,0.9064,1600.0],["2002-10-21",0.9064,0.9064,0.9064,0.9064,0.0],["2002-10-22",0.9064,0.9064,0.9064,0.9064,0.0],["2002-10-23",0.9064,0.9064,0.9064,0.9064,0.0],["2002-10-24",0.8894,0.8894,0.8894,0.8894,1600.0],["2002-10-25",0.8894,0.8894,0.8894,0.8894,0.0],["2002-10-28",0.8894,0.8894,0.8894,0.8894,0.0],["2002-10-29",0.8882,0.8882,0.8833,0.8833,37600.0],["2002-10-30",0.887,0.887,0.887,0.887,800.0],["2002-10-31",0.887,0.887,0.887,0.887,0.0],["2002-11-01",0.9136,0.9209,0.9088,0.9088,39200.0],["2002-11-04",0.9185,0.9185,0.8809,0.8809,9600.0],["2002-11-05",0.9088,0.9088,0.8603,0.8603,27200.0],["2002-11-06",0.9076,0.9136,0.8373,0.8664,97600.0],["2002-11-07",0.8543,0.8543,0.8506,0.8506,16000.0],["2002-11-08",0.8361,0.8361,0.8361,0.8361,800.0],["2002-11-11",0.847,0.8627,0.847,0.8531,124000.0],["2002-11-12",0.8579,0.8603,0.8482,0.8482,73600.0],["2002-11-13",0.8506,0.8543,0.8119,0.8179,134400.0],["2002-11-14",0.8082,0.8167,0.8082,0.8082,41600.0],["2002-11-15",0.8119,0.8131,0.8119,0.8131,1600.0],["2002-11-18",0.8082,0.8082,0.7985,0.7997,20800.0],["2002-11-19",0.7937,0.7937,0.7549,0.7622,32000.0],["2002-11-20",0.7525,0.7646,0.721,0.7416,175200.0],["2002-11-21",0.7452,0.8203,0.7452,0.7973,447200.0],["2002-11-22",0.801,0.8664,0.7985,0.8482,343200.0],["2002-11-25",0.8676,0.8676,0.8276,0.8276,49600.0],["2002-11-26",0.8591,0.8591,0.8191,0.8252,20800.0],["2002-11-27",0.8131,0.8373,0.8106,0.8106,31200.0],["2002-11-29",0.8082,0.8082,0.7428,0.7428,36800.0],["2002-12-02",0.7428,0.7452,0.7428,0.7452,4000.0],["2002-12-03",0.727,0.727,0.6907,0.6992,45600.0],["2002-12-04",0.7052,0.7089,0.7028,0.7076,124000.0],["2002-12-05",0.7004,0.7004,0.6664,0.6664,38400.0],["2002-12-06",0.6798,0.6834,0.6664,0.6834,10400.0],["2002-12-09",0.6664,0.6919,0.6664,0.6919,22400.0],["2002-12-10",0.6664,0.6858,0.6664,0.6858,8800.0],["2002-12-11",0.6955,0.7089,0.6955,0.7076,38400.0],["2002-12-12",0.687,0.7028,0.6664,0.6664,244000.0],["2002-12-13",0.664,0.664,0.6374,0.6374,79200.0],["2002-12-16",0.6301,0.641,0.6301,0.6301,18400.0],["2002-12-17",0.6228,0.6228,0.6047,0.6059,41600.0],["2002-12-18",0.6071,0.6071,0.5901,0.5913,89600.0],["2002-12-19",0.5901,0.5998,0.5901,0.5998,5600.0],["2002-12-20",0.5998,0.6083,0.5889,0.5901,356000.0],["2002-12-23",0.6071,0.6071,0.5828,0.5828,5600.0],["2002-12-24",0.5828,0.5841,0.5756,0.5756,5600.0],["2002-12-26",0.5744,0.5816,0.5671,0.5804,11200.0],["2002-12-27",0.5598,0.6059,0.555,0.6034,340800.0],["2002-12-30",0.601,0.6119,0.5877,0.6059,300000.0],["2002-12-31",0.5792,0.6059,0.5683,0.5816,168000.0],["2003-01-02",0.5841,0.6156,0.5828,0.6083,56800.0],["2003-01-03",0.6059,0.664,0.6059,0.664,86400.0],["2003-01-06",0.6652,0.7452,0.6652,0.727,156000.0],["2003-01-07",0.7319,0.7513,0.7198,0.727,151200.0],["2003-01-08",0.721,0.7379,0.721,0.7222,15200.0],["2003-01-09",0.7161,0.7161,0.7076,0.7076,31200.0],["2003-01-10",0.7089,0.7089,0.698,0.698,10400.0],["2003-01-13",0.6967,0.6967,0.6967,0.6967,1600.0],["2003-01-14",0.7076,0.7089,0.7076,0.7076,36000.0],["2003-01-15",0.7137,0.727,0.7028,0.7028,65600.0],["2003-01-16",0.7101,0.7101,0.7089,0.7101,32000.0],["2003-01-17",0.7101,0.727,0.7089,0.727,39200.0],["2003-01-21",0.7307,0.7307,0.6761,0.7089,64000.0],["2003-01-22",0.6786,0.6907,0.6786,0.6907,10400.0],["2003-01-23",0.698,0.698,0.698,0.698,3200.0],["2003-01-24",0.698,0.698,0.698,0.698,0.0],["2003-01-27",0.698,0.698,0.698,0.698,14400.0],["2003-01-28",0.6931,0.6931,0.6531,0.6774,56800.0],["2003-01-29",0.6774,0.6774,0.6774,0.6774,0.0],["2003-01-30",0.6846,0.6846,0.6846,0.6846,3200.0],["2003-01-31",0.6713,0.6713,0.6362,0.664,100000.0],["2003-02-03",0.6459,0.6459,0.6059,0.6059,7200.0],["2003-02-04",0.6192,0.6192,0.595,0.6059,78400.0],["2003-02-05",0.5962,0.5998,0.5925,0.5925,48000.0],["2003-02-06",0.578,0.578,0.5756,0.5756,19200.0],["2003-02-07",0.5695,0.5695,0.5416,0.5441,119200.0],["2003-02-10",0.5319,0.5319,0.5126,0.521,145600.0],["2003-02-11",0.521,0.5235,0.5004,0.5004,27200.0],["2003-02-12",0.5004,0.5004,0.5004,0.5004,0.0],["2003-02-13",0.5053,0.5053,0.5053,0.5053,2400.0],["2003-02-14",0.5089,0.5101,0.498,0.5089,716800.0],["2003-02-18",0.515,0.515,0.5004,0.5089,140000.0],["2003-02-19",0.515,0.5295,0.515,0.5174,129600.0],["2003-02-20",0.5174,0.5174,0.5089,0.5089,866400.0],["2003-02-21",0.5198,0.5538,0.5198,0.5259,737600.0],["2003-02-24",0.5235,0.5416,0.5235,0.5416,904000.0],["2003-02-25",0.5477,0.5719,0.5392,0.5719,315200.0],["2003-02-26",0.5719,0.6059,0.5719,0.5901,42400.0],["2003-02-27",0.5998,0.6156,0.5974,0.6083,142400.0],["2003-02-28",0.6156,0.6265,0.6156,0.6216,170400.0],["2003-03-03",0.6156,0.6216,0.6156,0.6156,153600.0],["2003-03-04",0.6119,0.6216,0.5889,0.5889,180800.0],["2003-03-05",0.5937,0.5998,0.5913,0.5925,41600.0],["2003-03-06",0.6059,0.6628,0.6059,0.6628,128000.0],["2003-03-07",0.6774,0.721,0.6774,0.7149,116800.0],["2003-03-10",0.7234,0.7234,0.6967,0.7052,84000.0],["2003-03-11",0.704,0.7125,0.6919,0.7028,66400.0],["2003-03-12",0.7028,0.7198,0.7028,0.7113,95200.0],["2003-03-13",0.7113,0.7149,0.7089,0.7149,91200.0],["2003-03-14",0.721,0.721,0.721,0.721,30400.0],["2003-03-17",0.7089,0.7246,0.7089,0.7246,36800.0],["2003-03-18",0.7295,0.7428,0.727,0.7343,48000.0],["2003-03-19",0.7246,0.7537,0.7246,0.7392,34400.0],["2003-03-20",0.7404,0.7452,0.7355,0.7367,4800.0],["2003-03-21",0.7416,0.7416,0.7246,0.7355,6400.0],["2003-03-24",0.7561,0.7876,0.7561,0.7755,76800.0],["2003-03-25",0.7876,0.801,0.7864,0.801,11200.0],["2003-03-26",0.8046,0.8082,0.8046,0.8082,1600.0],["2003-03-27",0.8106,0.8131,0.7973,0.8058,124000.0],["2003-03-28",0.7997,0.8058,0.7997,0.8058,6400.0],["2003-03-31",0.8094,0.8106,0.7973,0.7973,7200.0],["2003-04-01",0.8094,0.8143,0.7997,0.8082,67200.0],["2003-04-02",0.8179,0.8179,0.7997,0.8058,63200.0],["2003-04-03",0.8106,0.8119,0.8058,0.8058,44800.0],["2003-04-04",0.8094,0.8094,0.8094,0.8094,2400.0],["2003-04-07",0.8034,0.8034,0.7537,0.7622,73600.0],["2003-04-08",0.7743,0.7743,0.7573,0.7634,104800.0],["2003-04-09",0.7634,0.7634,0.7549,0.7634,55200.0],["2003-04-10",0.7694,0.7694,0.7622,0.7622,30400.0],["2003-04-11",0.7694,0.7694,0.7682,0.7694,87200.0],["2003-04-14",0.7658,0.7658,0.7525,0.7598,47200.0],["2003-04-15",0.7707,0.7707,0.7573,0.7682,48000.0],["2003-04-16",0.7707,0.7767,0.7573,0.7767,112800.0],["2003-04-17",0.7767,0.7876,0.7707,0.7767,623200.0],["2003-04-21",0.7876,0.8058,0.7876,0.7937,78400.0],["2003-04-22",0.8034,0.8082,0.7949,0.8082,182400.0],["2003-04-23",0.7997,0.8094,0.7949,0.8082,96000.0],["2003-04-24",0.8094,0.8409,0.8094,0.8325,170400.0],["2003-04-25",0.8325,0.8325,0.8325,0.8325,0.0],["2003-04-28",0.8325,0.8325,0.824,0.824,7200.0],["2003-04-29",0.8325,0.8361,0.8325,0.8361,10400.0],["2003-04-30",0.8325,0.8325,0.824,0.824,32800.0],["2003-05-01",0.8228,0.824,0.8119,0.8179,55200.0],["2003-05-02",0.8434,1.0057,0.8361,0.9209,757600.0],["2003-05-05",0.9694,0.9694,0.8967,0.9088,75200.0],["2003-05-06",0.9197,0.9197,0.9027,0.9088,72800.0],["2003-05-07",0.9027,0.9124,0.8627,0.8627,119200.0],["2003-05-08",0.8664,0.8918,0.8664,0.8724,98400.0],["2003-05-09",0.8955,0.9282,0.8955,0.9149,17600.0],["2003-05-12",0.9161,0.9161,0.8785,0.8991,39200.0],["2003-05-13",0.9039,0.9427,0.9039,0.9161,51200.0],["2003-05-14",0.9149,0.9149,0.9124,0.9136,19200.0],["2003-05-15",0.9136,0.9258,0.9136,0.9258,2400.0],["2003-05-16",0.9124,0.9258,0.9124,0.9258,42400.0],["2003-05-19",0.9355,0.9754,0.933,0.9754,173600.0],["2003-05-20",0.9912,0.9997,0.9815,0.9815,156000.0],["2003-05-21",0.9597,0.9633,0.9088,0.9633,15200.0],["2003-05-22",0.9403,1.059,0.933,1.0397,172000.0],["2003-05-23",1.059,1.1451,1.0506,1.0906,120000.0],["2003-05-27",1.1099,1.1269,1.1099,1.1184,23200.0],["2003-05-28",1.0954,1.1318,1.0906,1.1075,24800.0],["2003-05-29",1.1148,1.1148,1.0179,1.0421,83200.0],["2003-05-30",1.036,1.0712,1.03,1.03,61600.0],["2003-06-02",1.0457,1.0603,1.0433,1.0542,56800.0],["2003-06-03",1.0663,1.0906,1.0663,1.0881,100800.0],["2003-06-04",1.0906,1.0906,1.0857,1.0869,24800.0],["2003-06-05",1.0906,1.1208,1.0906,1.1099,108800.0],["2003-06-06",1.1027,1.1511,1.0069,1.093,201600.0],["2003-06-09",1.0881,1.1766,1.0772,1.1354,113600.0],["2003-06-10",1.0821,1.1269,1.0469,1.0918,82400.0],["2003-06-11",1.0906,1.1087,1.0906,1.0906,55200.0],["2003-06-12",1.0906,1.0906,1.0736,1.0736,25600.0],["2003-06-13",1.0724,1.0906,1.0724,1.0906,126400.0],["2003-06-16",1.1015,1.1172,1.0445,1.0942,136800.0],["2003-06-17",1.0784,1.0954,1.076,1.0845,36000.0],["2003-06-18",1.099,1.099,1.0796,1.0906,12800.0],["2003-06-19",1.0893,1.0966,1.0869,1.0869,29600.0],["2003-06-20",1.0845,1.0845,1.0845,1.0845,8000.0],["2003-06-23",1.0906,1.0954,1.0784,1.0954,50400.0],["2003-06-24",1.0906,1.0906,1.0906,1.0906,10400.0],["2003-06-25",1.0893,1.1087,1.0893,1.0918,94400.0],["2003-06-26",1.0966,1.1148,1.0906,1.1136,100000.0],["2003-06-27",1.1148,1.1148,1.093,1.093,20000.0],["2003-06-30",1.0966,1.0966,1.0554,1.0603,65600.0],["2003-07-01",1.0542,1.0687,1.036,1.0518,124800.0],["2003-07-02",1.0409,1.0869,1.0239,1.0869,28800.0],["2003-07-03",1.0906,1.0906,1.0724,1.0724,57600.0],["2003-07-07",1.0481,1.0906,1.0481,1.0906,56800.0],["2003-07-08",1.0893,1.1208,1.0639,1.0978,238400.0],["2003-07-09",1.1208,1.1814,1.1087,1.1814,108800.0],["2003-07-10",1.1814,1.2408,1.1524,1.2117,272000.0],["2003-07-11",1.2105,1.2105,1.1511,1.1754,95200.0],["2003-07-14",1.1996,1.2117,1.1524,1.1705,173600.0],["2003-07-15",1.1972,1.2602,1.1584,1.242,177600.0],["2003-07-16",1.265,1.3329,1.265,1.3329,270400.0],["2003-07-17",1.345,1.3571,1.2663,1.2844,158400.0],["2003-07-18",1.2844,1.2844,1.2844,1.2844,5600.0],["2003-07-21",1.2784,1.2784,1.1899,1.2032,40800.0],["2003-07-22",1.1996,1.2141,1.1996,1.2141,8800.0],["2003-07-23",1.202,1.2141,1.202,1.2081,61600.0],["2003-07-24",1.2178,1.2553,1.2045,1.2335,68800.0],["2003-07-25",1.2202,1.2408,1.2202,1.2299,39200.0],["2003-07-28",1.2117,1.2323,1.2117,1.2129,44800.0],["2003-07-29",1.2081,1.2117,1.2081,1.2093,28800.0],["2003-07-30",1.1899,1.2081,1.1814,1.2081,112800.0],["2003-07-31",1.1875,1.202,1.1596,1.202,29600.0],["2003-08-01",1.202,1.2663,1.202,1.2469,59200.0],["2003-08-04",1.2602,1.2626,1.2481,1.2626,57600.0],["2003-08-05",1.2711,1.2844,1.2493,1.2735,76800.0],["2003-08-06",1.2541,1.2711,1.2117,1.2299,22400.0],["2003-08-07",1.2226,1.2311,1.2057,1.219,136800.0],["2003-08-08",1.2178,1.2178,1.2178,1.2178,8800.0],["2003-08-11",1.2457,1.2493,1.1596,1.2117,66400.0],["2003-08-12",1.2881,1.2881,1.2299,1.2784,96000.0],["2003-08-13",1.2893,1.3317,1.2723,1.3293,196800.0],["2003-08-14",1.3462,1.4529,1.3293,1.448,261600.0],["2003-08-15",1.4383,1.4383,1.3753,1.3753,12000.0],["2003-08-18",1.448,1.4553,1.3935,1.4359,134400.0],["2003-08-19",1.4262,1.4298,1.3632,1.4008,67200.0],["2003-08-20",1.3717,1.3765,1.2444,1.339,68800.0],["2003-08-21",1.368,1.368,1.3293,1.3293,15200.0],["2003-08-22",1.3377,1.3377,1.3377,1.3377,800.0],["2003-08-25",1.3547,1.3547,1.2663,1.2905,119200.0],["2003-08-26",1.2699,1.2893,1.2699,1.2808,20800.0],["2003-08-27",1.2723,1.2784,1.2505,1.2663,48000.0],["2003-08-28",1.2772,1.2772,1.2759,1.2759,9600.0],["2003-08-29",1.2735,1.3026,1.2687,1.2759,35200.0],["2003-09-02",1.2796,1.3087,1.2796,1.3075,36800.0],["2003-09-03",1.3062,1.3329,1.2844,1.3184,125600.0],["2003-09-04",1.3171,1.368,1.3026,1.3026,53600.0],["2003-09-05",1.3099,1.3196,1.3099,1.3111,15200.0],["2003-09-08",1.3377,1.3402,1.3111,1.3377,20800.0],["2003-09-09",1.3402,1.3426,1.3329,1.3329,24800.0],["2003-09-10",1.3329,1.339,1.3099,1.339,143200.0],["2003-09-11",1.3329,1.3426,1.3329,1.3426,26400.0],["2003-09-12",1.3632,1.3802,1.2735,1.3208,60000.0],["2003-09-15",1.4323,1.4323,1.3026,1.3026,29600.0],["2003-09-16",1.3014,1.3293,1.2251,1.3002,133600.0],["2003-09-17",1.3026,1.3038,1.2905,1.2905,101600.0],["2003-09-18",1.3087,1.3281,1.2881,1.3208,87200.0],["2003-09-19",1.3329,1.3329,1.2723,1.3329,39200.0],["2003-09-22",1.3293,1.3426,1.3038,1.3244,62400.0],["2003-09-23",1.3123,1.345,1.3123,1.3353,51200.0],["2003-09-24",1.3438,1.345,1.3268,1.3353,78400.0],["2003-09-25",1.345,1.345,1.3147,1.3426,40000.0],["2003-09-26",1.3147,1.3256,1.3147,1.3171,156000.0],["2003-09-29",1.2796,1.3184,1.2796,1.3184,64000.0],["2003-09-30",1.3208,1.322,1.3208,1.3208,122400.0],["2003-10-01",1.3196,1.3196,1.2941,1.3159,98400.0],["2003-10-02",1.3196,1.3196,1.3196,1.3196,5600.0],["2003-10-03",1.3196,1.3196,1.3196,1.3196,0.0],["2003-10-06",1.3256,1.3256,1.3256,1.3256,4000.0],["2003-10-07",1.3402,1.4359,1.3317,1.4189,459200.0],["2003-10-08",1.4141,1.4371,1.4141,1.4359,37600.0],["2003-10-09",1.4383,1.448,1.425,1.4298,18400.0],["2003-10-10",1.4359,1.4359,1.4238,1.4286,64000.0],["2003-10-13",1.448,1.5256,1.4238,1.5025,69600.0],["2003-10-14",1.5013,1.5013,1.4662,1.4844,39200.0],["2003-10-15",1.4783,1.4904,1.4783,1.4844,25600.0],["2003-10-16",1.5134,1.5147,1.5098,1.5134,31200.0],["2003-10-17",1.5098,1.5098,1.4783,1.4795,28800.0],["2003-10-20",1.4832,1.4832,1.4359,1.4662,60800.0],["2003-10-21",1.4807,1.4904,1.4807,1.4844,17600.0],["2003-10-22",1.4807,1.4928,1.4807,1.4844,23200.0],["2003-10-23",1.4735,1.4941,1.4601,1.4819,96800.0],["2003-10-24",1.4819,1.4819,1.4541,1.4722,35200.0],["2003-10-27",1.4819,1.4844,1.4274,1.4298,155200.0],["2003-10-28",1.4056,1.442,1.305,1.442,180800.0],["2003-10-29",1.408,1.408,1.345,1.3656,80000.0],["2003-10-30",1.3426,1.4214,1.3329,1.3571,42400.0],["2003-10-31",1.4504,1.4504,1.3935,1.3935,4000.0],["2003-11-03",1.3971,1.4177,1.3971,1.4104,25600.0],["2003-11-04",1.4456,1.5207,1.3668,1.3741,562400.0],["2003-11-05",1.4395,1.4444,1.4177,1.4238,149600.0],["2003-11-06",1.4383,1.4844,1.4371,1.4638,141600.0],["2003-11-07",1.4722,1.6007,1.4722,1.6007,146400.0],["2003-11-10",1.608,1.6358,1.4722,1.5389,737600.0],["2003-11-11",1.5147,1.5704,1.4989,1.5001,28800.0],["2003-11-12",1.534,1.6479,1.5207,1.6055,77600.0],["2003-11-13",1.5995,1.6104,1.5874,1.6104,146400.0],["2003-11-14",1.6237,1.6298,1.568,1.6116,259200.0],["2003-11-17",1.6067,1.6576,1.5752,1.6055,132800.0],["2003-11-18",1.6177,1.7085,1.591,1.6576,304000.0],["2003-11-19",1.677,1.7146,1.6661,1.6867,384800.0],["2003-11-20",1.7134,1.9109,1.7025,1.8782,750400.0],["2003-11-21",1.8673,1.9509,1.8467,1.9206,281600.0],["2003-11-24",1.9279,1.9727,1.9279,1.9497,185600.0],["2003-11-25",1.98,1.9812,1.9388,1.9569,149600.0],["2003-11-26",1.9388,1.9509,1.9145,1.9388,196800.0],["2003-11-28",1.9751,1.9751,1.9388,1.9678,47200.0],["2003-12-01",1.986,2.0078,1.9691,1.9909,233600.0],["2003-12-02",2.009,2.0115,1.9957,2.0006,128800.0],["2003-12-03",2.0115,2.0418,2.0115,2.0309,130400.0],["2003-12-04",2.0527,2.106,2.0381,2.0769,132800.0],["2003-12-05",2.1641,2.3604,2.1629,2.3083,1081600.0],["2003-12-08",2.3386,2.3386,2.2659,2.3301,844000.0],["2003-12-09",2.3386,2.4053,2.3035,2.3907,921600.0],["2003-12-10",2.5264,2.7215,2.5083,2.6294,1488000.0],["2003-12-11",2.6416,2.7627,2.5616,2.5749,784800.0],["2003-12-12",2.6331,2.6658,2.5143,2.5749,633600.0],["2003-12-15",2.6658,2.6658,2.558,2.5713,934400.0],["2003-12-16",2.581,2.65,2.581,2.6488,204000.0],["2003-12-17",2.6597,2.661,2.5737,2.5761,294400.0],["2003-12-18",2.6088,2.667,2.6052,2.65,370400.0],["2003-12-19",2.6476,2.6658,2.5943,2.6355,45600.0],["2003-12-22",2.6367,2.6658,2.6064,2.6355,266400.0],["2003-12-23",2.6537,2.7264,2.6222,2.6513,296800.0],["2003-12-24",2.6476,2.6476,2.6052,2.6052,52800.0],["2003-12-26",2.6282,2.7082,2.6222,2.6658,46400.0],["2003-12-29",2.6634,2.6937,2.5846,2.5979,446400.0],["2003-12-30",2.6052,2.6088,2.5689,2.5689,165600.0],["2003-12-31",2.5822,2.6513,2.5822,2.6076,48800.0],["2004-01-02",2.6573,2.6573,2.5931,2.5955,56800.0],["2004-01-05",2.5992,2.6597,2.4562,2.6137,600000.0],["2004-01-06",2.5507,2.6355,2.5507,2.6173,884000.0],["2004-01-07",2.5749,2.6961,2.5749,2.6537,384000.0],["2004-01-08",2.661,2.6985,2.6476,2.6658,380800.0],["2004-01-09",2.6307,2.7809,2.6307,2.7082,495200.0],["2004-01-12",2.7482,2.8112,2.6658,2.7264,780000.0],["2004-01-13",2.7264,2.8124,2.7118,2.7555,122400.0],["2004-01-14",2.7591,2.7894,2.7433,2.7518,459200.0],["2004-01-15",2.7506,2.8354,2.747,2.8209,246400.0],["2004-01-16",2.8476,2.9384,2.8209,2.9324,682400.0],["2004-01-20",2.9942,3.0208,2.9736,3.0027,707200.0],["2004-01-21",3.0293,3.0814,2.9881,3.0269,627200.0],["2004-01-22",3.0293,3.0778,2.8294,2.9724,556800.0],["2004-01-23",2.9687,3.0051,2.9312,2.9869,336800.0],["2004-01-26",2.9081,2.999,2.9081,2.9687,239200.0],["2004-01-27",2.9263,2.999,2.9251,2.9251,567200.0],["2004-01-28",2.9384,2.9869,2.9324,2.9445,231200.0],["2004-01-29",2.9445,2.9506,2.8851,2.8912,187200.0],["2004-01-30",2.8839,2.9081,2.8548,2.8633,255200.0],["2004-02-02",2.896,2.896,2.8245,2.827,322400.0],["2004-02-03",2.8718,2.8718,2.793,2.8476,200000.0],["2004-02-04",2.8476,2.8718,2.7955,2.8476,358400.0],["2004-02-05",2.8476,2.8839,2.8476,2.8718,124000.0],["2004-02-06",2.8718,2.8827,2.8573,2.8718,135200.0],["2004-02-09",2.8367,2.9918,2.8367,2.8839,522400.0],["2004-02-10",2.993,2.993,2.913,2.9615,185600.0],["2004-02-11",2.9687,3.0293,2.9518,3.0051,1045600.0],["2004-02-12",2.999,3.0863,2.999,3.0463,284000.0],["2004-02-13",3.0778,3.0778,3.0414,3.0475,53600.0],["2004-02-17",3.0475,3.0475,3.0293,3.0439,212000.0],["2004-02-18",3.0293,3.0293,2.7615,2.9687,337600.0],["2004-02-19",3.1141,3.2947,3.0511,3.2474,1676000.0],["2004-02-20",3.2293,3.537,3.2293,3.4813,1120000.0],["2004-02-23",3.3747,3.4522,3.2717,3.2729,1275200.0],["2004-02-24",3.2523,3.3565,3.2486,3.3322,673600.0],["2004-02-25",3.3213,3.3686,3.3153,3.348,394400.0],["2004-02-26",3.3625,3.3807,3.3092,3.3807,346400.0],["2004-02-27",3.3868,3.4534,3.3795,3.4449,716800.0],["2004-03-01",3.3819,3.7321,3.3819,3.7152,716000.0],["2004-03-02",3.6352,3.7382,3.5819,3.5831,736000.0],["2004-03-03",3.6061,3.6158,3.5479,3.5746,450400.0],["2004-03-04",3.5746,3.5867,3.5431,3.5661,120000.0],["2004-03-05",3.5504,3.5746,3.5249,3.5249,212000.0],["2004-03-08",3.514,3.6352,3.3007,3.4134,418400.0],["2004-03-09",3.4134,3.4898,3.3928,3.4413,587200.0],["2004-03-10",3.4595,3.4595,3.0608,3.1602,1598400.0],["2004-03-11",3.1384,3.3068,3.1384,3.2571,636800.0],["2004-03-12",3.2717,3.3201,3.2123,3.3068,267200.0],["2004-03-15",3.2717,3.3601,3.2402,3.2777,173600.0],["2004-03-16",3.3625,3.3783,3.2838,3.2947,196800.0],["2004-03-17",3.394,3.4146,3.2402,3.2402,385600.0],["2004-03-18",3.2717,3.3928,3.2717,3.388,177600.0],["2004-03-19",3.3444,3.411,3.2777,3.3722,340800.0],["2004-03-22",3.3844,3.4171,3.331,3.3989,285600.0],["2004-03-23",3.4171,3.4171,3.2947,3.3953,156800.0],["2004-03-24",3.3928,3.4171,3.3274,3.411,290400.0],["2004-03-25",3.2959,3.4098,3.2935,3.3965,279200.0],["2004-03-26",3.3965,3.4231,3.3698,3.371,465600.0],["2004-03-29",3.3407,3.5382,3.3407,3.5358,454400.0],["2004-03-30",3.5491,3.5746,3.5019,3.5746,214400.0],["2004-03-31",3.5479,3.6764,3.3625,3.6158,326400.0],["2004-04-01",3.5843,3.6085,3.4413,3.5176,221600.0],["2004-04-02",3.5189,3.5431,3.4365,3.5055,127200.0],["2004-04-05",3.514,3.7551,3.4122,3.5649,486400.0],["2004-04-06",3.571,3.5819,3.3795,3.3795,265600.0],["2004-04-07",3.3783,3.4401,3.2353,3.2704,417600.0],["2004-04-08",3.3383,3.3965,3.2741,3.3807,235200.0],["2004-04-12",3.3383,3.5637,3.3383,3.5128,160800.0],["2004-04-13",3.514,3.5746,3.514,3.5455,473600.0],["2004-04-14",3.5625,3.5625,3.4037,3.4195,132800.0],["2004-04-15",3.514,3.514,3.4074,3.451,126400.0],["2004-04-16",3.514,3.5443,3.4728,3.5128,134400.0],["2004-04-19",3.4643,3.5576,3.4595,3.5382,197600.0],["2004-04-20",3.5504,3.6643,3.5237,3.6364,632800.0],["2004-04-21",3.6497,3.7733,3.64,3.7273,880800.0],["2004-04-22",3.6437,3.9139,3.6243,3.8521,717600.0],["2004-04-23",3.8763,4.0593,3.8581,4.029,651200.0],["2004-04-26",4.0229,4.1562,3.9805,4.132,780000.0],["2004-04-27",4.2483,4.3683,4.132,4.3125,911200.0],["2004-04-28",4.3198,4.3198,4.0399,4.1078,451200.0],["2004-04-29",4.1199,4.1235,3.9139,3.9587,1213600.0],["2004-04-30",4.0157,4.3489,3.989,4.1805,1174400.0],["2004-05-03",4.1187,4.3137,3.9139,4.2604,868800.0],["2004-05-04",4.2556,4.3004,3.9381,4.0447,673600.0],["2004-05-05",4.0569,4.2653,3.9975,4.1683,405600.0],["2004-05-06",4.2653,4.3234,4.1526,4.1877,330400.0],["2004-05-07",4.1926,4.1926,4.0702,4.1284,245600.0],["2004-05-10",4.1962,4.1962,3.8387,3.9696,707200.0],["2004-05-11",3.909,4.1247,3.9078,4.0472,355200.0],["2004-05-12",4.0593,4.0593,3.9854,4.0411,196000.0],["2004-05-13",4.1465,4.1465,3.9951,4.029,272000.0],["2004-05-14",3.9696,4.0532,3.9696,4.0496,213600.0],["2004-05-17",4.0338,4.0338,3.9187,3.9939,286400.0],["2004-05-18",3.9987,4.0229,3.9623,3.9999,171200.0],["2004-05-19",4.0532,4.0532,3.9381,3.966,391200.0],["2004-05-20",3.9672,3.9684,3.8436,3.8739,743200.0],["2004-05-21",3.8593,3.9817,3.8436,3.9817,304000.0],["2004-05-24",3.9745,3.9745,3.8533,3.9563,507200.0],["2004-05-25",3.909,4.1477,3.909,4.1199,909600.0],["2004-05-26",4.1259,4.3271,4.1259,4.155,346400.0],["2004-05-27",4.235,4.241,4.149,4.1635,209600.0],["2004-05-28",4.2107,4.2107,3.9115,3.972,249600.0],["2004-06-01",3.9405,4.1671,3.9405,4.075,284000.0],["2004-06-02",4.1817,4.1817,4.1174,4.1271,97600.0],["2004-06-03",4.149,4.149,3.926,4.0217,266400.0],["2004-06-04",4.0411,4.1174,4.0145,4.1065,141600.0],["2004-06-07",4.0169,4.138,4.0169,4.1126,392800.0],["2004-06-08",4.132,4.1332,4.0169,4.0908,150400.0],["2004-06-09",4.0835,4.0956,3.7139,3.7879,623200.0],["2004-06-10",3.7564,3.9733,3.7564,3.9454,179200.0],["2004-06-14",3.9866,3.9866,3.8775,3.9139,442400.0],["2004-06-15",3.9042,3.9987,3.9042,3.9708,965600.0],["2004-06-16",3.9684,3.9975,3.9018,3.9975,216800.0],["2004-06-17",3.9308,3.9951,3.9139,3.9321,162400.0],["2004-06-18",3.9187,4.1174,3.8896,3.9963,1292800.0],["2004-06-21",3.9987,4.0714,3.9987,4.0023,197600.0],["2004-06-22",3.9999,4.2301,3.9987,4.2301,516800.0],["2004-06-23",4.241,4.5622,4.2253,4.4858,1080800.0],["2004-06-24",4.4858,4.7706,4.4834,4.7136,1392800.0],["2004-06-25",4.7136,4.7439,4.0872,4.5634,3466400.0],["2004-06-28",4.5319,4.5585,4.2423,4.258,1913600.0],["2004-06-29",4.0775,4.1502,4.035,4.0447,13308000.0],["2004-06-30",4.0714,4.178,4.0593,4.132,2840000.0],["2004-07-01",4.1405,4.2047,4.1259,4.195,1499200.0],["2004-07-02",4.1877,4.2992,4.109,4.2992,1265600.0],["2004-07-06",4.2822,4.321,4.2544,4.321,2115200.0],["2004-07-07",4.2956,4.401,4.1744,4.2689,1327200.0],["2004-07-08",4.2992,4.2992,3.9623,4.0387,1813600.0],["2004-07-09",4.0387,4.1756,4.0387,4.0835,2506400.0],["2004-07-12",4.0775,4.0956,3.9745,4.0217,976800.0],["2004-07-13",3.972,4.0496,3.8085,3.8581,2464800.0],["2004-07-14",3.8291,3.989,3.8133,3.9369,1079200.0],["2004-07-15",4.0108,4.0108,3.8606,3.9442,844000.0],["2004-07-16",3.8715,3.9502,3.8509,3.9502,701600.0],["2004-07-19",3.9405,4.0472,3.8593,3.9551,790400.0],["2004-07-20",3.9866,4.0823,3.9248,4.0593,698400.0],["2004-07-21",4.0581,4.1259,3.9381,4.0472,1052800.0],["2004-07-22",4.0823,4.0823,3.7757,3.9308,1095200.0],["2004-07-23",3.926,4.0835,3.8836,3.886,1223200.0],["2004-07-26",3.9078,3.9078,3.783,3.8291,1388000.0],["2004-07-27",3.8291,3.9042,3.7733,3.8654,2027200.0],["2004-07-28",3.8945,3.9018,3.8545,3.8957,904800.0],["2004-07-29",3.8957,4.0157,3.8872,3.9963,665600.0],["2004-07-30",3.9963,4.0254,3.9054,3.9551,551200.0],["2004-08-02",3.9321,3.9757,3.8763,3.9757,580000.0],["2004-08-03",3.9381,3.9393,3.8242,3.8484,605600.0],["2004-08-04",3.8497,3.8569,3.7721,3.7721,800000.0],["2004-08-05",3.8169,3.8169,3.6836,3.7164,847200.0],["2004-08-06",3.7018,3.7127,3.3989,3.4304,1148000.0],["2004-08-09",3.4231,3.6049,3.4231,3.4849,1508800.0],["2004-08-10",3.4837,3.6921,3.4595,3.6812,893600.0],["2004-08-11",3.5685,3.6509,3.5419,3.5855,403200.0],["2004-08-12",3.5298,3.634,3.4631,3.4946,302400.0],["2004-08-13",3.4861,3.4898,3.2026,3.3322,764800.0],["2004-08-16",3.3638,3.3989,3.2559,3.3928,636800.0],["2004-08-17",3.4389,3.5079,3.3928,3.491,472000.0],["2004-08-18",3.468,3.5988,3.4062,3.5831,592800.0],["2004-08-19",3.5916,3.6291,3.4643,3.5055,482400.0],["2004-08-20",3.5201,3.5528,3.4401,3.468,627200.0],["2004-08-23",3.514,3.514,3.3456,3.3662,877600.0],["2004-08-24",3.4631,3.4801,3.3347,3.4183,876000.0],["2004-08-25",3.4522,3.4522,3.3201,3.3625,551200.0],["2004-08-26",3.3553,3.4219,3.2668,3.3444,1261600.0],["2004-08-27",3.3553,3.3807,3.3129,3.3759,785600.0],["2004-08-30",3.3625,3.3819,3.2838,3.2971,343200.0],["2004-08-31",3.3262,3.3262,3.182,3.2135,1614400.0],["2004-09-01",3.199,3.2947,3.199,3.2256,2144800.0],["2004-09-02",3.2692,3.5625,3.2111,3.5431,2754400.0],["2004-09-03",3.5431,3.594,3.4898,3.5916,914400.0],["2004-09-07",3.514,3.6461,3.514,3.6291,1206400.0],["2004-09-08",3.5746,3.6643,3.5625,3.6291,692000.0],["2004-09-09",3.6037,3.7321,3.6013,3.72,517600.0],["2004-09-10",3.72,3.7491,3.6897,3.7164,427200.0],["2004-09-13",3.7503,3.7503,3.6594,3.6836,524800.0],["2004-09-14",3.6897,3.6897,3.6352,3.6352,389600.0],["2004-09-15",3.6352,3.7442,3.6109,3.7224,752800.0],["2004-09-16",3.7564,3.8472,3.743,3.8472,1479200.0],["2004-09-17",3.8545,3.9672,3.8181,3.966,826400.0],["2004-09-20",4.0556,4.115,3.8775,4.0944,964800.0],["2004-09-21",4.0775,4.3247,4.0775,4.2956,1288800.0],["2004-09-22",4.2835,4.2956,4.2471,4.2774,940800.0],["2004-09-23",4.2532,4.3283,4.2071,4.2532,604800.0],["2004-09-24",4.2774,4.3598,4.2544,4.3186,611200.0],["2004-09-27",4.2835,4.3574,4.2835,4.3343,980800.0],["2004-09-28",4.3549,4.3852,4.3356,4.3755,1081600.0],["2004-09-29",4.3865,4.5767,4.3574,4.5755,2595200.0],["2004-09-30",4.5076,4.5791,4.4955,4.5137,1037600.0],["2004-10-01",4.5064,4.5512,4.4773,4.5149,985600.0],["2004-10-04",4.527,4.5622,4.4107,4.544,600800.0],["2004-10-05",4.544,4.5803,4.4931,4.5561,829600.0],["2004-10-06",4.5306,4.7924,4.5149,4.7681,1584800.0],["2004-10-07",4.7803,4.7803,4.7003,4.7027,1468800.0],["2004-10-08",4.7015,4.7185,4.653,4.653,1836000.0],["2004-10-11",4.6773,4.733,4.6639,4.7318,616000.0],["2004-10-12",4.687,4.7754,4.687,4.7148,536800.0],["2004-10-13",4.7282,4.7306,4.5706,4.5937,277600.0],["2004-10-14",4.6591,4.8045,4.5803,4.6482,732000.0],["2004-10-15",4.6106,4.8699,4.6106,4.8396,636000.0],["2004-10-18",4.8711,4.8917,4.7681,4.8711,417600.0],["2004-10-19",4.8954,5.0153,4.8614,4.8614,861600.0],["2004-10-20",4.9438,4.9438,4.7875,4.8808,366400.0],["2004-10-21",4.956,5.2153,4.7863,5.105,955200.0],["2004-10-22",5.0783,5.1401,5.0662,5.1377,956000.0],["2004-10-25",5.1292,5.1389,4.6433,4.7706,1921600.0],["2004-10-26",4.7318,4.779,4.5997,4.779,1046400.0],["2004-10-27",4.7863,4.9342,4.7257,4.8954,768000.0],["2004-10-28",4.8033,5.0069,4.8033,4.8396,555200.0],["2004-10-29",4.7984,4.8917,4.7015,4.8736,826400.0],["2004-11-01",4.779,4.8663,4.6143,4.6748,1104000.0],["2004-11-02",4.5997,4.7403,4.5621,4.7027,980000.0],["2004-11-03",4.7027,4.8154,4.6421,4.8081,704000.0],["2004-11-04",4.8481,5.1474,4.7475,5.0444,1201600.0],["2004-11-05",5.0674,5.1668,4.9511,5.1268,511200.0],["2004-11-08",5.1389,5.1389,5.0662,5.1147,1350400.0],["2004-11-09",5.1389,5.328,5.0953,5.2238,792800.0],["2004-11-10",5.2989,5.2989,5.1256,5.1995,858400.0],["2004-11-11",5.3304,5.3813,5.1983,5.2965,280800.0],["2004-11-12",5.3667,5.3667,5.2589,5.2977,284000.0],["2004-11-15",5.2613,5.3437,5.2322,5.2771,626400.0],["2004-11-16",5.3195,5.4964,5.2613,5.3995,769600.0],["2004-11-17",5.4407,5.4988,5.3316,5.3716,801600.0],["2004-11-18",5.3716,5.4261,5.231,5.271,686400.0],["2004-11-19",5.2177,5.2674,5.1826,5.2153,684000.0],["2004-11-22",5.168,5.3619,5.168,5.3389,352000.0],["2004-11-23",5.3643,5.3728,5.2686,5.3498,205600.0],["2004-11-24",5.288,5.3861,5.2334,5.2589,395200.0],["2004-11-26",5.2771,5.3086,5.2589,5.2698,104800.0],["2004-11-29",5.3195,5.3195,5.2492,5.2807,340000.0],["2004-11-30",5.2407,5.271,5.2104,5.271,381600.0],["2004-12-01",5.3316,5.3801,5.3171,5.3401,444800.0],["2004-12-02",5.374,5.4491,5.3316,5.3764,224000.0],["2004-12-03",5.4528,5.4528,5.3328,5.334,673600.0],["2004-12-06",5.3316,5.431,5.3316,5.3534,473600.0],["2004-12-07",5.4346,5.4346,5.2771,5.288,486400.0],["2004-12-08",5.3498,5.4043,5.2613,5.3425,297600.0],["2004-12-09",5.3425,5.3728,5.2589,5.2589,1052000.0],["2004-12-10",5.2698,5.3025,5.042,5.1195,786400.0],["2004-12-13",5.0553,5.2589,4.9753,5.2589,531200.0],["2004-12-14",5.2625,5.2625,5.0347,5.2225,373600.0],["2004-12-15",5.1995,5.311,5.1086,5.2965,559200.0],["2004-12-16",5.5655,6.4209,5.5655,6.3567,8428000.0],["2004-12-17",6.2295,6.5736,6.2295,6.4379,2662400.0],["2004-12-20",6.5191,6.6463,6.3192,6.3192,1865600.0],["2004-12-21",6.3022,6.3543,6.0901,6.1204,2169600.0],["2004-12-22",6.1798,6.4767,6.0829,6.4149,761600.0],["2004-12-23",6.4488,6.6633,6.3276,6.4949,445600.0],["2004-12-27",6.5809,6.5809,6.2307,6.2646,580000.0],["2004-12-28",6.2646,6.5785,6.2368,6.5736,607200.0],["2004-12-29",6.547,6.5712,6.307,6.3519,293600.0],["2004-12-30",6.41,6.4282,6.2464,6.2767,294400.0],["2004-12-31",6.3434,6.4282,6.2464,6.3276,248000.0],["2005-01-03",6.2719,6.3252,5.889,6.1435,2161600.0],["2005-01-04",6.1556,6.1919,6.0707,6.0938,686400.0],["2005-01-05",6.0611,6.0829,5.9896,6.0077,652000.0],["2005-01-06",5.9993,6.0913,5.9993,6.0695,672000.0],["2005-01-07",6.0695,6.0695,5.8793,5.9617,301600.0],["2005-01-10",5.866,6.0659,5.866,6.0211,928800.0],["2005-01-11",6.0635,6.1447,5.9593,6.0247,624000.0],["2005-01-12",6.0186,6.0817,6.0186,6.0392,760000.0],["2005-01-13",6.0562,6.0562,5.9738,6.0017,437600.0],["2005-01-14",6.0417,6.0586,5.9302,6.0502,836000.0],["2005-01-18",5.9544,6.1216,5.9544,6.1071,1219200.0],["2005-01-19",6.4912,6.8366,6.4452,6.6609,3520800.0],["2005-01-20",6.6185,6.6584,6.4827,6.5227,993600.0],["2005-01-21",6.57,6.5942,6.4331,6.49,511200.0],["2005-01-24",6.4888,6.4888,6.2295,6.2889,551200.0],["2005-01-25",6.2452,6.5821,6.2452,6.5421,936000.0],["2005-01-26",6.6221,6.8608,6.6124,6.799,1134400.0],["2005-01-27",6.8402,6.8402,6.5579,6.6378,490400.0],["2005-01-28",6.7105,6.7105,6.3882,6.4924,280000.0],["2005-01-31",6.6233,6.6233,6.5397,6.5991,770400.0],["2005-02-01",6.6269,6.7554,6.5651,6.679,612800.0],["2005-02-02",6.6609,7.0692,6.5082,7.0644,1436800.0],["2005-02-03",6.9456,7.0801,6.9202,6.9493,998400.0],["2005-02-04",6.948,6.9904,6.7566,6.8414,619200.0],["2005-02-07",6.9529,7.1625,6.759,6.9553,1302400.0],["2005-02-08",6.8111,7.1298,6.8038,7.0959,686400.0],["2005-02-09",7.3007,7.3673,6.9335,7.2207,1584800.0],["2005-02-10",7.3479,7.3661,7.2279,7.2922,816000.0],["2005-02-11",7.1819,7.6496,6.902,7.4933,1369600.0],["2005-02-14",7.5394,7.6327,7.1989,7.2946,764000.0],["2005-02-15",7.3382,7.3382,7.0014,7.0668,1419200.0],["2005-02-16",7.0886,7.1165,6.7675,7.0401,1752000.0],["2005-02-17",7.0753,7.0753,6.8899,6.9105,969600.0],["2005-02-18",6.8814,6.8814,6.6281,6.6609,1148000.0],["2005-02-22",6.6512,6.6512,6.5591,6.5748,1568000.0],["2005-02-23",6.633,7.0183,6.633,6.9008,1970400.0],["2005-02-24",6.8729,7.028,6.8656,7.0171,438400.0],["2005-02-25",7.028,7.0401,6.948,7.0232,866400.0],["2005-02-28",7.0583,7.1795,6.8814,7.0389,1052000.0],["2005-03-01",7.0765,7.0765,6.8135,7.0098,716800.0],["2005-03-02",7.0098,7.1783,6.9068,7.1104,948000.0],["2005-03-03",7.1892,7.2619,7.0728,7.217,853600.0],["2005-03-04",7.2655,7.3564,7.2376,7.3031,936800.0],["2005-03-07",7.3612,7.3612,7.251,7.3007,406400.0],["2005-03-08",7.3382,7.3382,7.2122,7.2679,332800.0],["2005-03-09",7.217,7.4352,7.217,7.3431,695200.0],["2005-03-10",7.3431,7.3721,6.9771,7.0341,2599200.0],["2005-03-11",7.0292,7.0922,6.8644,6.9226,1444000.0],["2005-03-14",6.8814,7.0026,6.8814,6.9674,949600.0],["2005-03-15",7.0135,7.2582,6.9432,7.2582,1373600.0],["2005-03-16",7.1977,7.3782,7.1916,7.3661,1208000.0],["2005-03-17",7.3273,7.3964,7.3067,7.3915,720000.0],["2005-03-18",7.4352,7.457,7.3091,7.4364,780000.0],["2005-03-21",7.4461,7.4848,7.3637,7.4824,823200.0],["2005-03-22",7.4885,7.9005,7.4461,7.6799,1849600.0],["2005-03-23",7.6339,7.7684,7.5878,7.646,1490400.0],["2005-03-24",7.6181,7.9005,7.6181,7.8047,825600.0],["2005-03-28",7.8896,8.0156,7.829,7.9768,1470400.0],["2005-03-29",7.978,8.1077,7.4642,7.6181,1512000.0],["2005-03-30",7.6157,7.6169,7.4764,7.5515,786400.0],["2005-03-31",7.6012,7.7769,7.3661,7.5939,1080000.0],["2005-04-01",7.5345,7.7175,7.3915,7.4618,389600.0],["2005-04-04",7.5103,7.6605,7.4485,7.5575,468800.0],["2005-04-05",7.5878,7.5878,7.4533,7.5297,656800.0],["2005-04-06",7.5224,7.7563,7.4582,7.7066,2822400.0],["2005-04-07",7.7538,7.8144,7.5454,7.7684,617600.0],["2005-04-08",7.7684,7.7793,7.4133,7.5297,2184800.0],["2005-04-11",7.5079,7.5079,7.131,7.3346,1690400.0],["2005-04-12",7.3309,7.6193,7.2304,7.5806,904800.0],["2005-04-13",7.5793,7.6315,7.1807,7.2292,781600.0],["2005-04-14",7.1698,7.2304,6.9068,6.9287,2516000.0],["2005-04-15",6.9153,7.022,6.9153,6.965,1614400.0],["2005-04-18",6.948,7.0462,6.8305,6.8802,1014400.0],["2005-04-19",6.9456,7.3734,6.8438,7.3564,797600.0],["2005-04-20",7.3758,7.543,7.3758,7.4679,1144800.0],["2005-04-21",7.2098,7.2631,6.3131,6.9565,6208000.0],["2005-04-22",6.9565,7.1928,6.7251,6.7445,1688800.0],["2005-04-25",6.7251,6.8378,6.6645,6.7602,1570400.0],["2005-04-26",6.6487,6.8341,6.6487,6.7857,1068800.0],["2005-04-27",6.759,6.776,6.6645,6.6645,1220000.0],["2005-04-28",6.5773,6.7251,6.4852,6.6075,1448000.0],["2005-04-29",6.6063,6.6778,6.6027,6.6645,504000.0],["2005-05-02",6.6912,6.7118,6.4391,6.6645,1062400.0],["2005-05-03",6.696,6.6996,6.6294,6.6548,918400.0],["2005-05-04",6.6378,6.7481,6.6197,6.7408,1190400.0],["2005-05-05",6.7736,6.8232,6.719,6.7857,1008000.0],["2005-05-06",6.8196,7.0825,6.7857,7.0571,2238400.0],["2005-05-09",7.0632,7.1952,7.0074,7.1746,616000.0],["2005-05-10",7.0777,7.1637,6.9723,7.0135,1302400.0],["2005-05-11",7.0135,7.2049,6.9565,7.1237,948800.0],["2005-05-12",7.0983,7.1104,6.7517,6.8002,733200.0],["2005-05-13",6.8341,6.8341,6.3906,6.6403,2455200.0],["2005-05-16",6.6354,6.6742,6.553,6.6112,1221600.0],["2005-05-17",6.6112,6.6766,6.5433,6.6645,633600.0],["2005-05-18",6.6887,6.9068,6.6596,6.7954,529600.0],["2005-05-19",6.7978,6.7978,6.3664,6.5336,1555600.0],["2005-05-20",6.5312,6.5748,6.3616,6.4512,1111200.0],["2005-05-23",6.2234,6.5651,6.1556,6.5021,742400.0],["2005-05-24",6.4997,6.6015,6.4294,6.5361,357600.0],["2005-05-25",6.4415,6.5627,6.3543,6.4222,281200.0],["2005-05-26",6.5191,6.885,6.5142,6.6112,661200.0],["2005-05-27",6.6572,6.6936,6.5724,6.6209,242000.0],["2005-05-31",6.7202,6.742,6.5482,6.6596,850400.0],["2005-06-01",6.6596,6.7857,6.5482,6.6451,628800.0],["2005-06-02",6.6548,6.7008,6.4512,6.5918,661200.0],["2005-06-03",6.5821,6.8826,6.553,6.6693,802400.0],["2005-06-06",6.7008,6.7542,6.5094,6.5918,921600.0],["2005-06-07",6.6088,6.7566,6.4973,6.616,784400.0],["2005-06-08",6.5991,6.5991,6.3276,6.3858,1007600.0],["2005-06-09",6.4028,6.4028,6.2113,6.2355,670400.0],["2005-06-10",6.2065,6.2767,5.6951,5.872,4162400.0],["2005-06-13",5.8478,6.3955,5.8478,6.2525,3182000.0],["2005-06-14",6.238,6.3688,6.1216,6.238,1403600.0],["2005-06-15",6.2525,6.5191,6.2525,6.3688,971200.0],["2005-06-16",6.4173,6.5651,6.3422,6.5554,694800.0],["2005-06-17",6.5724,6.713,6.5554,6.696,1072400.0],["2005-06-20",6.679,6.7251,6.4149,6.4682,1013200.0],["2005-06-21",6.4682,6.5167,6.2501,6.284,938000.0],["2005-06-22",6.3301,6.4197,6.1556,6.2331,1118000.0],["2005-06-23",6.2065,6.2065,5.9156,5.9375,1262800.0],["2005-06-24",5.9447,6.0465,5.8551,5.9229,1732400.0],["2005-06-27",5.9205,5.9568,5.8381,5.9472,1071200.0],["2005-06-28",6.0005,6.2598,5.998,6.141,601600.0],["2005-06-29",6.1507,6.2622,6.0562,6.1701,692800.0],["2005-06-30",6.1871,6.2695,6.0514,6.0707,461200.0],["2005-07-01",6.0877,6.3276,6.0829,6.2525,644400.0],["2005-07-05",6.1895,6.2137,5.998,6.1507,793200.0],["2005-07-06",6.0829,6.3664,6.0635,6.1023,611200.0],["2005-07-07",6.0586,6.2889,5.9544,6.1798,550000.0],["2005-07-08",6.1798,6.4658,6.1701,6.3519,636800.0],["2005-07-11",6.3616,6.6015,6.3446,6.5676,846400.0],["2005-07-12",6.5021,6.5409,6.3276,6.3446,936400.0],["2005-07-13",6.3494,6.3858,6.2501,6.3034,665200.0],["2005-07-14",6.3616,6.3664,6.2598,6.301,802000.0],["2005-07-15",6.1992,6.301,6.158,6.2307,390000.0],["2005-07-18",6.2889,6.2889,5.9714,6.078,696800.0],["2005-07-19",6.0635,6.1483,5.9593,6.0804,425600.0],["2005-07-20",6.0489,6.3543,5.9472,6.3543,949200.0],["2005-07-21",6.6233,7.7405,6.6233,7.6145,3910800.0],["2005-07-22",7.5951,7.7187,7.5272,7.5709,1017600.0],["2005-07-25",7.5684,7.5684,7.0038,7.2316,1654800.0],["2005-07-26",7.2316,7.3673,7.2195,7.2704,860800.0],["2005-07-27",7.2704,7.4061,7.2655,7.3673,864000.0],["2005-07-28",7.3479,7.5951,7.3406,7.5733,652000.0],["2005-07-29",7.4545,7.5781,7.4036,7.5079,654800.0],["2005-08-01",7.5272,7.6242,7.4036,7.5999,450800.0],["2005-08-02",7.5733,7.6363,7.4594,7.503,504000.0],["2005-08-03",7.5127,7.5127,7.3818,7.3818,422400.0],["2005-08-04",7.3625,7.3891,7.1637,7.188,679200.0],["2005-08-05",7.1758,7.3164,7.0474,7.0716,727600.0],["2005-08-08",7.1298,7.4521,7.0668,7.2873,1220400.0],["2005-08-09",7.3164,7.3431,7.0498,7.2098,1117200.0],["2005-08-10",7.2437,7.3891,7.1807,7.2607,516000.0],["2005-08-11",7.2485,7.4497,7.2098,7.4158,316800.0],["2005-08-12",7.3915,7.4448,7.2389,7.3794,451600.0],["2005-08-15",7.3649,7.3794,7.2704,7.3673,695600.0],["2005-08-16",7.3455,7.4521,7.2534,7.4521,852800.0],["2005-08-17",7.457,7.6096,7.3334,7.5151,489600.0],["2005-08-18",7.5127,7.5515,7.4521,7.5224,614800.0],["2005-08-19",7.4982,7.6605,7.4885,7.6436,440800.0],["2005-08-22",7.663,7.6896,7.5757,7.6387,308000.0],["2005-08-23",7.755,8.0483,7.6799,7.8544,568400.0],["2005-08-24",7.8447,7.9368,7.7672,7.8641,531600.0],["2005-08-25",7.8762,7.9877,7.4691,7.6242,1234400.0],["2005-08-26",7.629,7.6339,7.5103,7.5733,365600.0],["2005-08-29",7.5491,7.6339,7.4473,7.6242,492400.0],["2005-08-30",7.6121,7.6339,7.4788,7.5563,267600.0],["2005-08-31",7.5636,7.8786,7.5127,7.8156,477600.0],["2005-09-01",7.8229,8.0943,7.8229,8.0386,432000.0],["2005-09-02",8.1161,8.2349,7.9514,7.9829,317600.0],["2005-09-06",8.0556,8.1137,7.9586,8.0144,477600.0],["2005-09-07",7.9659,8.1525,7.8641,8.0701,383600.0],["2005-09-08",8.058,8.058,7.9635,8.058,483600.0],["2005-09-09",8.0531,8.1428,7.9877,8.1307,227200.0],["2005-09-12",8.1186,8.31,8.0822,8.23,541600.0],["2005-09-13",8.1816,8.2228,8.0895,8.1428,265600.0],["2005-09-14",8.1428,8.3924,8.1307,8.2325,590400.0],["2005-09-15",8.2349,8.3973,8.1961,8.3633,400800.0],["2005-09-16",8.4142,8.499,8.3924,8.47,543600.0],["2005-09-19",8.4821,8.7681,8.4821,8.6905,1132800.0],["2005-09-20",8.7075,8.7971,8.5499,8.6081,784800.0],["2005-09-21",8.5645,8.5645,8.2422,8.264,378800.0],["2005-09-22",8.2931,8.4554,8.1792,8.1864,669600.0],["2005-09-23",8.2446,8.2543,8.0531,8.2131,316000.0],["2005-09-26",8.2616,8.4966,8.1816,8.4045,260000.0],["2005-09-27",8.3876,8.5427,8.2494,8.4966,212000.0],["2005-09-28",8.5184,8.5984,8.407,8.5451,255200.0],["2005-09-29",8.5839,8.9498,8.436,8.9498,326800.0],["2005-09-30",8.9183,9.0249,8.7244,8.8965,371200.0],["2005-10-03",8.5814,8.5814,7.9998,8.2906,1831600.0],["2005-10-04",8.3367,8.5427,8.2397,8.3706,759600.0],["2005-10-05",8.3367,8.3561,8.0434,8.0968,532400.0],["2005-10-06",8.0992,8.3294,7.8496,7.9877,392000.0],["2005-10-07",8.0119,8.4288,8.0119,8.2494,444400.0],["2005-10-10",8.2082,8.3682,8.1767,8.2761,219200.0],["2005-10-11",8.3003,8.5621,8.3003,8.4385,643200.0],["2005-10-12",8.8601,8.8601,8.453,8.4821,3157600.0],["2005-10-13",8.4554,8.5427,8.2397,8.4869,825200.0],["2005-10-14",8.5427,8.5572,8.264,8.3076,9146800.0],["2005-10-17",8.2955,8.3343,8.201,8.3027,718800.0],["2005-10-18",8.2155,8.3658,8.1646,8.2519,914400.0],["2005-10-19",8.2688,8.5063,8.0265,8.4821,1041200.0],["2005-10-20",8.2882,8.2882,7.8156,7.9538,2508400.0],["2005-10-21",7.9368,8.2567,7.9368,8.1937,1048000.0],["2005-10-24",8.1525,8.3682,8.1404,8.3658,910000.0],["2005-10-25",8.3367,8.5184,8.327,8.5063,838000.0],["2005-10-26",8.436,8.6033,8.3609,8.4651,602800.0],["2005-10-27",8.436,8.4966,8.2591,8.2858,668000.0],["2005-10-28",8.3851,8.5911,8.3827,8.4651,771600.0],["2005-10-31",8.4869,8.8432,8.4748,8.8141,866400.0],["2005-11-01",8.7656,8.9353,8.739,8.8044,442800.0],["2005-11-02",8.7923,9.2794,8.7462,9.2237,660400.0],["2005-11-03",9.2334,9.2358,9.0201,9.0516,507600.0],["2005-11-04",9.0879,9.0879,8.6784,8.8117,656000.0],["2005-11-07",8.8504,9.2697,8.8286,9.2552,696000.0],["2005-11-08",9.2455,9.3909,9.1582,9.2697,762400.0],["2005-11-09",9.2915,9.3788,9.0807,9.3424,1300400.0],["2005-11-10",9.3933,9.7277,9.1994,9.7132,1541200.0],["2005-11-11",9.7059,9.798,9.5605,9.7253,1116000.0],["2005-11-14",9.8029,9.8029,9.4272,9.466,1158400.0],["2005-11-15",9.4709,9.4902,9.1582,9.1897,610800.0],["2005-11-16",9.1849,9.4515,9.1316,9.3666,650400.0],["2005-11-17",9.4515,9.5993,9.3036,9.5751,1248400.0],["2005-11-18",9.6502,9.8368,9.5533,9.8368,671200.0],["2005-11-21",9.8368,9.8392,9.5726,9.7423,887200.0],["2005-11-22",9.6938,9.9192,9.5169,9.7786,818800.0],["2005-11-23",9.8392,9.8392,9.6114,9.752,518000.0],["2005-11-25",9.8029,9.8392,9.7471,9.7592,77600.0],["2005-11-28",9.8465,9.8465,9.5121,9.6163,1056000.0],["2005-11-29",9.5945,9.8513,9.5945,9.8392,801600.0],["2005-11-30",9.8828,9.8877,9.7568,9.8271,934000.0],["2005-12-01",9.9289,9.9362,9.7617,9.8029,716800.0],["2005-12-02",9.8513,9.9313,9.6211,9.9168,290400.0],["2005-12-05",9.8707,9.8707,9.4878,9.7544,620400.0],["2005-12-06",9.8392,9.9628,9.7374,9.7762,568400.0],["2005-12-07",9.7059,9.7059,9.4878,9.6041,323200.0],["2005-12-08",9.6332,9.6332,9.1849,9.2503,948000.0],["2005-12-09",9.3061,9.3303,9.1316,9.2091,420400.0],["2005-12-12",9.2552,9.4272,9.0225,9.134,506800.0],["2005-12-13",9.1364,9.1364,8.7002,8.7123,1296800.0],["2005-12-14",8.6905,8.9183,8.613,8.7196,741200.0],["2005-12-15",8.739,8.7608,8.4312,8.7026,968800.0],["2005-12-16",8.6663,8.8044,8.4021,8.4797,1928800.0],["2005-12-19",8.4797,8.5984,8.2107,8.2325,786800.0],["2005-12-20",8.2397,8.3609,8.1767,8.1985,697200.0],["2005-12-21",8.1792,8.5306,8.1792,8.4312,1013200.0],["2005-12-22",8.4821,8.5572,8.3609,8.4748,568000.0],["2005-12-23",8.4821,8.7099,8.4821,8.6541,717600.0],["2005-12-27",8.7002,8.7123,8.3076,8.5063,636000.0],["2005-12-28",8.4651,8.7075,8.4651,8.6396,428800.0],["2005-12-29",8.579,8.865,8.4579,8.7487,478400.0],["2005-12-30",8.7244,8.8141,8.516,8.5669,420800.0],["2006-01-03",8.5427,8.8892,8.3924,8.7293,789200.0],["2006-01-04",8.7293,8.9135,8.642,8.6808,886400.0],["2006-01-05",8.613,8.6566,8.4675,8.6299,594800.0],["2006-01-06",8.6517,8.8141,8.6008,8.7753,722000.0],["2006-01-09",8.7099,9.0249,8.7099,8.865,573200.0],["2006-01-10",8.785,8.9353,8.6517,8.848,453600.0],["2006-01-11",8.8165,8.9013,8.5936,8.6832,403200.0],["2006-01-12",8.6033,8.6638,8.4724,8.5257,423600.0],["2006-01-13",8.5572,8.7147,8.533,8.6711,718000.0],["2006-01-17",8.6033,8.6057,8.4385,8.5378,373200.0],["2006-01-18",8.4821,8.5306,8.3803,8.4457,718800.0],["2006-01-19",8.5112,8.6638,8.4239,8.642,584800.0],["2006-01-20",8.6832,9.0322,8.6832,8.9425,1064000.0],["2006-01-23",9.277,9.6308,9.277,9.5193,1168800.0],["2006-01-24",9.5436,9.7883,9.3691,9.7762,655600.0],["2006-01-25",9.7762,10.0864,9.735,10.0428,911600.0],["2006-01-26",10.0476,10.6414,9.9652,10.639,1144000.0],["2006-01-27",10.6511,10.6608,10.2294,10.416,476000.0],["2006-01-30",10.4693,10.5396,10.1955,10.227,890000.0],["2006-01-31",10.1858,10.3118,10.0937,10.2633,1815600.0],["2006-02-01",10.1858,10.1858,10.004,10.0113,774000.0],["2006-02-02",10.2997,10.3263,10.0089,10.0452,1318000.0],["2006-02-03",10.0258,10.1494,9.9362,10.0888,1534000.0],["2006-02-06",10.0573,10.4281,10.0573,10.3288,893600.0],["2006-02-07",10.3118,10.6075,10.29,10.4112,1121600.0],["2006-02-08",10.5711,11.1576,10.4451,10.6608,1634400.0],["2006-02-09",10.7214,11.1091,10.6656,10.8498,929600.0],["2006-02-10",10.7359,10.7844,10.1373,10.4257,1866800.0],["2006-02-13",10.3675,10.5444,10.2391,10.4378,1119600.0],["2006-02-14",10.4936,10.7819,10.3942,10.6099,1174400.0],["2006-02-15",10.5978,10.6559,10.3384,10.479,1517600.0],["2006-02-16",10.5881,10.8934,10.5493,10.8692,868800.0],["2006-02-17",10.8958,10.9007,10.7722,10.8813,800000.0],["2006-02-21",10.9177,10.9273,10.7722,10.8013,952400.0],["2006-02-22",10.8353,10.8668,10.559,10.6293,1020000.0],["2006-02-23",10.6559,10.6559,10.4524,10.4887,996400.0],["2006-02-24",10.4451,10.479,10.2779,10.3506,1153200.0],["2006-02-27",10.3506,10.4742,10.3166,10.3675,1010400.0],["2006-02-28",10.3796,10.3869,10.0064,10.1058,1129200.0],["2006-03-01",10.1955,10.5299,10.0937,10.2076,907600.0],["2006-03-02",10.2124,10.2391,10.0646,10.1179,790400.0],["2006-03-03",10.0816,10.2221,10.0767,10.0961,1208400.0],["2006-03-06",10.1373,10.2173,9.8659,10.0064,775200.0],["2006-03-07",9.9943,10.1179,9.9168,10.0428,692400.0],["2006-03-08",9.9992,10.0525,9.8344,9.8853,484800.0],["2006-03-09",9.8804,10.1785,9.8804,10.084,530800.0],["2006-03-10",10.0452,10.4281,9.9846,10.3554,501600.0],["2006-03-13",10.4233,10.4814,10.2803,10.3069,493600.0],["2006-03-14",10.3021,10.5396,10.2512,10.5299,374000.0],["2006-03-15",10.5978,10.8522,10.5953,10.8013,600800.0],["2006-03-16",10.845,10.9564,10.6608,10.6777,420000.0],["2006-03-17",10.731,10.748,10.6462,10.702,805600.0],["2006-03-20",10.7117,10.9055,10.6632,10.7674,382400.0],["2006-03-21",10.6511,10.8595,10.6293,10.6511,578800.0],["2006-03-22",10.622,11.1479,10.6171,11.0558,470800.0],["2006-03-23",10.9807,11.0267,10.685,10.8983,798400.0],["2006-03-24",10.9055,11.143,10.8716,11.1067,338800.0],["2006-03-27",11.143,11.143,10.9007,10.9855,447600.0],["2006-03-28",10.954,11.2085,10.8765,11.0437,524000.0],["2006-03-29",11.034,11.2569,10.9443,11.0679,452000.0],["2006-03-30",11.1358,11.1745,10.811,10.8643,452800.0],["2006-03-31",10.8643,11.08,10.8643,11.0461,346800.0],["2006-04-03",11.034,11.3054,10.9225,10.9734,1072800.0],["2006-04-04",10.9177,11.0316,10.845,11.0291,756800.0],["2006-04-05",10.9758,11.0655,10.8983,10.954,283200.0],["2006-04-06",10.9661,11.1018,10.8983,11.0509,332400.0],["2006-04-07",11.1212,11.2376,10.9274,11.0097,348000.0],["2006-04-10",10.9734,11.2182,10.9249,11.0364,318800.0],["2006-04-11",10.9831,11.0946,10.6583,10.685,303600.0],["2006-04-12",10.7141,11.1697,10.6147,11.1358,583200.0],["2006-04-13",11.0849,11.0849,10.874,10.9104,298400.0],["2006-04-17",10.845,10.9273,10.7214,10.8498,908400.0],["2006-04-18",10.8207,11.555,10.8086,11.5114,657600.0],["2006-04-19",11.5356,11.8822,11.4581,11.8798,764400.0],["2006-04-20",11.9113,12.711,11.8265,12.3572,1722400.0],["2006-04-21",12.3548,12.6601,12.3281,12.5026,1169600.0],["2006-04-24",12.4444,12.5026,11.8798,11.8798,1016800.0],["2006-04-25",11.9719,11.9719,11.4581,11.5647,894400.0],["2006-04-26",11.5914,11.7998,11.492,11.5817,324000.0],["2006-04-27",11.5962,11.6932,11.2085,11.6132,496800.0],["2006-04-28",11.6035,12.0155,11.3805,11.9161,883600.0],["2006-05-01",11.984,12.1415,11.5962,11.6132,783200.0],["2006-05-02",11.6423,11.824,11.6205,11.7222,507600.0],["2006-05-03",11.6713,11.778,11.4872,11.6738,756400.0],["2006-05-04",11.7537,12.2239,11.7319,12.2094,1097600.0],["2006-05-05",12.2263,12.4687,12.1706,12.3257,528800.0],["2006-05-08",12.3596,12.3766,12.2069,12.2699,441200.0],["2006-05-09",12.2409,12.4929,12.2409,12.3935,535200.0],["2006-05-10",12.4687,12.4759,12.3184,12.3596,938800.0],["2006-05-11",12.3645,12.3984,11.8725,11.8725,680400.0],["2006-05-12",12.0082,12.1124,11.5453,11.5453,798400.0],["2006-05-15",11.4993,11.715,11.3321,11.6447,632800.0],["2006-05-16",11.7077,11.9888,11.7077,11.8289,845600.0],["2006-05-17",11.8143,11.8822,11.5671,11.7222,879600.0],["2006-05-18",11.8046,11.8798,11.4193,11.4411,569200.0],["2006-05-19",11.4169,11.7828,11.1818,11.3248,803200.0],["2006-05-22",11.24,11.3805,10.8692,11.2691,832800.0],["2006-05-23",11.3296,11.7295,11.2666,11.4242,1195200.0],["2006-05-24",11.4023,11.7537,11.3539,11.7222,902000.0],["2006-05-25",11.8143,12.2094,11.8143,12.11,609200.0],["2006-05-26",12.1779,12.1997,11.9743,12.1173,350400.0],["2006-05-30",12.173,12.173,11.5502,11.6035,956400.0],["2006-05-31",11.6932,11.8143,11.3757,11.4678,829200.0],["2006-06-01",11.5114,11.7416,11.4581,11.6471,538000.0],["2006-06-02",11.7537,11.984,11.5938,11.8652,589600.0],["2006-06-05",11.8289,11.8967,11.3006,11.3466,746400.0],["2006-06-06",11.3006,11.3006,10.5638,10.7311,1054400.0],["2006-06-07",10.2512,11.1867,10.2512,10.6729,802400.0],["2006-06-08",10.5469,10.7214,10.0089,10.4499,1346200.0],["2006-06-09",10.4742,11.1236,10.4742,10.5663,574000.0],["2006-06-12",10.542,10.6874,10.2124,10.227,1035600.0],["2006-06-13",10.2221,10.6874,9.9652,10.1979,849600.0],["2006-06-14",10.1106,10.6147,9.9119,10.1058,515600.0],["2006-06-15",10.227,10.4693,10.004,10.4063,545800.0],["2006-06-16",10.4208,10.6002,10.2706,10.3724,1615400.0],["2006-06-19",10.3239,10.542,9.8925,10.13,477000.0],["2006-06-20",10.1252,10.2803,9.9992,10.0573,274800.0],["2006-06-21",10.0234,11.0509,10.0234,10.765,846600.0],["2006-06-22",10.765,11.0849,10.6632,10.9201,637400.0],["2006-06-23",10.8377,11.3224,10.6923,11.0703,499200.0],["2006-06-26",11.1624,11.2788,10.5372,10.6632,940400.0],["2006-06-27",10.6632,10.7504,10.29,10.4208,559600.0],["2006-06-28",10.5032,10.5226,10.13,10.3578,450000.0],["2006-06-29",10.4742,11.3418,10.4742,11.3369,725200.0],["2006-06-30",11.4581,12.0252,11.2351,11.8895,952600.0],["2006-07-03",11.967,12.1415,11.7344,11.8507,384400.0],["2006-07-05",11.6471,11.681,11.3175,11.4435,775200.0],["2006-07-06",11.5066,11.5502,11.3321,11.4581,381400.0],["2006-07-07",11.4145,11.4969,11.1479,11.177,426200.0],["2006-07-10",11.2545,11.3127,11.0946,11.1915,353200.0],["2006-07-11",11.1333,11.2206,10.954,11.1479,777600.0],["2006-07-12",11.1915,11.3854,11.0752,11.2448,527800.0],["2006-07-13",11.1479,11.1479,10.7407,10.8328,645800.0],["2006-07-14",10.8377,10.9201,10.4984,10.7214,547600.0],["2006-07-17",10.7068,10.7407,10.3191,10.3578,450800.0],["2006-07-18",10.4208,11.0509,10.2997,10.8668,590600.0],["2006-07-19",10.9104,11.3369,10.8522,11.303,749000.0],["2006-07-20",11.3708,11.3708,10.1543,10.1688,768600.0],["2006-07-21",10.2754,10.4208,9.5775,10.2076,2016600.0],["2006-07-24",10.3191,11.1043,10.1203,10.954,897600.0],["2006-07-25",10.9346,11.2933,10.5759,10.8086,1227200.0],["2006-07-26",10.7892,10.8134,10.2027,10.4887,1326600.0],["2006-07-27",10.5517,10.6487,10.164,10.2609,825000.0],["2006-07-28",10.3675,11.3902,10.2803,11.1915,1062000.0],["2006-07-31",11.2448,11.303,10.9055,10.9443,915400.0],["2006-08-01",10.8765,11.0073,10.4354,10.9298,792200.0],["2006-08-02",10.9879,11.3224,10.9443,11.2157,787000.0],["2006-08-03",11.0752,11.8701,11.0025,11.7877,706200.0],["2006-08-04",11.9088,12.2045,10.7795,11.0364,1182200.0],["2006-08-07",10.9055,11.3224,10.9055,11.2157,626200.0],["2006-08-08",11.3418,11.3902,10.8328,10.8862,552000.0],["2006-08-09",11.0267,11.1333,10.3724,10.4499,708400.0],["2006-08-10",10.2997,10.7068,10.164,10.6244,698000.0],["2006-08-11",10.5663,10.6196,10.3191,10.3288,502000.0],["2006-08-14",10.4596,11.0703,10.4257,10.7504,586600.0],["2006-08-15",11.08,11.4242,10.9055,11.3708,754800.0],["2006-08-16",11.5114,11.9573,11.3757,11.8798,707800.0],["2006-08-17",11.7974,12.1124,11.7295,11.9622,533200.0],["2006-08-18",12.0446,12.0446,11.4678,11.841,511800.0],["2006-08-21",11.555,11.8071,11.5308,11.5938,508200.0],["2006-08-22",11.5308,11.9379,11.5162,11.681,442200.0],["2006-08-23",11.7634,12.0591,11.2497,11.3224,777200.0],["2006-08-24",11.4145,11.4775,11.1236,11.2691,407000.0],["2006-08-25",11.2109,11.4339,11.1236,11.2497,601000.0],["2006-08-28",11.177,11.4823,11.177,11.3757,553200.0],["2006-08-29",11.3805,11.4581,11.1091,11.4581,493000.0],["2006-08-30",11.4678,11.5841,11.2642,11.3272,277200.0],["2006-08-31",11.2884,11.5599,11.08,11.2933,526200.0],["2006-09-01",11.3999,11.4969,11.2206,11.2351,576800.0],["2006-09-05",11.3224,11.3515,10.9734,11.1479,459200.0],["2006-09-06",11.0413,11.0461,10.6971,10.7117,406800.0],["2006-09-07",10.702,10.731,10.3627,10.4015,679400.0],["2006-09-08",10.5372,10.542,10.2997,10.3918,634600.0],["2006-09-11",10.2997,10.6971,10.1252,10.6099,861800.0],["2006-09-12",10.5856,11.1285,10.5856,11.0316,1020200.0],["2006-09-13",11.0849,11.4678,11.0655,11.4484,397400.0],["2006-09-14",11.3611,11.3951,11.0558,11.1382,420600.0],["2006-09-15",11.1479,11.2545,10.8134,10.8231,1045200.0],["2006-09-18",10.7504,11.0994,10.6729,10.9007,568200.0],["2006-09-19",10.8813,10.9685,10.4984,10.7311,621600.0],["2006-09-20",10.8571,11.4387,10.7214,11.0606,582800.0],["2006-09-21",11.177,11.3515,10.9346,11.017,405200.0],["2006-09-22",10.9346,10.9589,10.4596,10.6487,421600.0],["2006-09-25",10.7068,10.7068,10.2173,10.5226,562000.0],["2006-09-26",10.4548,10.7504,10.2706,10.639,963200.0],["2006-09-27",10.6196,11.1091,10.5953,10.954,957200.0],["2006-09-28",11.0946,11.2206,10.9249,10.9928,715200.0],["2006-09-29",11.0364,11.2933,10.9589,11.0413,769600.0],["2006-10-02",10.9782,11.2933,10.7068,11.143,1106000.0],["2006-10-03",11.0655,11.5405,11.0267,11.3563,700800.0],["2006-10-04",11.303,11.8119,11.2109,11.7198,664000.0],["2006-10-05",11.778,12.0446,11.7344,11.967,536200.0],["2006-10-06",11.8798,11.9912,11.7053,11.8992,1297600.0],["2006-10-09",11.8168,12.316,11.715,12.0882,554400.0],["2006-10-10",12.0688,12.5341,12.0494,12.4226,732400.0],["2006-10-11",12.3838,12.5632,12.2627,12.2918,911200.0],["2006-10-12",12.4275,12.7231,12.4275,12.5777,928200.0],["2006-10-13",12.602,12.6504,12.3257,12.5099,755400.0],["2006-10-16",12.5632,12.6213,12.3693,12.5099,607800.0],["2006-10-17",12.3838,12.442,11.9476,12.1706,908200.0],["2006-10-18",12.2384,12.4808,11.5502,11.6326,628000.0],["2006-10-19",11.6326,12.0009,11.5211,11.8604,597000.0],["2006-10-20",11.9476,11.9476,11.6083,11.7344,459600.0],["2006-10-23",11.6374,12.0446,11.4581,11.6423,308200.0],["2006-10-24",11.7053,11.9622,11.3078,11.9185,811800.0],["2006-10-25",12.0397,13.14,12.0397,12.8588,1051600.0],["2006-10-26",12.9558,13.1545,12.602,13.0963,792400.0],["2006-10-27",13.0963,13.2805,12.6262,13.2369,1063000.0],["2006-10-30",13.2078,13.5907,12.9994,13.5665,594400.0],["2006-10-31",13.5423,13.5423,13.1012,13.1642,518200.0],["2006-11-01",13.2369,13.2951,12.5099,12.5971,734400.0],["2006-11-02",12.5002,12.7571,12.2045,12.6844,505600.0],["2006-11-03",12.7813,13.0091,12.6892,12.9509,567200.0],["2006-11-06",13.0818,13.3435,13.077,13.2611,632200.0],["2006-11-07",13.266,13.8234,13.2175,13.7264,1143800.0],["2006-11-08",13.7604,13.8767,13.3629,13.7458,528000.0],["2006-11-09",13.8379,13.8428,13.2902,13.4114,447600.0],["2006-11-10",13.4162,13.7846,13.2805,13.7313,515400.0],["2006-11-13",13.7991,14.0027,13.6731,13.9058,327600.0],["2006-11-14",13.9591,14.1433,13.615,14.1433,368400.0],["2006-11-15",14.1433,14.5746,14.0124,14.3468,733000.0],["2006-11-16",14.5116,14.5116,14.2354,14.3614,716400.0],["2006-11-17",14.3468,14.3468,13.8912,14.0851,655600.0],["2006-11-20",14.0269,14.3517,13.7264,14.216,443400.0],["2006-11-21",14.2547,14.279,13.9203,14.0415,680200.0],["2006-11-22",14.0997,14.0997,13.7749,14.0076,642400.0],["2006-11-24",13.8912,14.3081,13.7798,14.2548,205000.0],["2006-11-27",14.1724,14.3129,13.804,14.0269,738000.0],["2006-11-28",14.0173,14.0609,13.6974,13.804,448000.0],["2006-11-29",13.9445,14.1481,13.6247,13.7652,765600.0],["2006-11-30",13.7119,13.9785,13.6586,13.8331,565200.0],["2006-12-01",13.9155,14.0512,13.4647,13.6683,465000.0],["2006-12-04",13.644,13.9688,13.6247,13.8573,903800.0],["2006-12-05",13.9639,13.9639,13.6925,13.8622,593600.0],["2006-12-06",13.7846,13.9785,13.7264,13.8185,548800.0],["2006-12-07",13.8185,13.9252,13.5665,13.6974,473400.0],["2006-12-08",13.6974,13.7749,13.4065,13.4889,501600.0],["2006-12-11",13.4647,13.7604,13.3872,13.5471,1048800.0],["2006-12-12",13.5229,13.5713,13.1497,13.4986,669600.0],["2006-12-13",13.5423,13.7022,13.329,13.4502,351600.0],["2006-12-14",13.5326,13.8379,13.4889,13.7604,505800.0],["2006-12-15",13.7022,13.8428,13.0576,13.2224,1877000.0],["2006-12-18",13.2321,13.3775,12.9025,12.9994,1153200.0],["2006-12-19",12.9122,13.0963,12.6698,12.9364,642800.0],["2006-12-20",12.9364,13.0139,12.8007,12.9655,1006600.0],["2006-12-21",12.9461,13.1933,12.9219,13.0673,602800.0],["2006-12-22",13.0576,13.1303,12.8055,13.0188,269800.0],["2006-12-26",12.9752,13.2175,12.9752,13.1206,289600.0],["2006-12-27",13.1448,13.3968,13.077,13.3823,396200.0],["2006-12-28",13.3872,13.5326,13.1497,13.4502,401000.0],["2006-12-29",13.4162,13.6731,13.3338,13.3532,691400.0],["2007-01-03",13.5035,13.9639,13.3775,13.8573,1225000.0],["2007-01-04",13.8622,14.3129,13.7798,14.2887,896800.0],["2007-01-05",14.2499,14.2499,13.9349,13.9542,702400.0],["2007-01-08",13.993,13.993,13.6731,13.8428,743200.0],["2007-01-09",13.8815,14.0076,13.6634,13.8718,631600.0],["2007-01-10",13.8234,14.0076,13.6683,13.9688,397200.0],["2007-01-11",14.0463,14.5407,13.9833,14.3371,394600.0],["2007-01-12",14.3614,14.6764,14.3614,14.5843,876600.0],["2007-01-16",14.6086,14.8606,14.6037,14.7443,475400.0],["2007-01-17",14.7443,14.7443,14.4777,14.5019,559000.0],["2007-01-18",14.4632,14.9188,14.4341,14.6619,470400.0],["2007-01-19",14.6086,14.7637,14.4098,14.5504,551400.0],["2007-01-22",14.5989,14.5989,14.1772,14.2741,399000.0],["2007-01-23",14.2838,14.6425,14.1287,14.3808,395600.0],["2007-01-24",14.3759,14.6474,14.1869,14.6183,350000.0],["2007-01-25",14.5989,14.6522,14.1239,14.182,352200.0],["2007-01-26",14.2014,14.2499,13.7216,13.9833,440600.0],["2007-01-29",13.9785,14.2935,13.8234,13.9494,831200.0],["2007-01-30",14.0076,14.119,13.7555,14.056,501200.0],["2007-01-31",14.056,14.531,14.0124,14.4729,1213600.0],["2007-02-01",14.4777,15.1369,14.4777,15.1223,883800.0],["2007-02-02",15.1902,15.4083,15.103,15.292,576800.0],["2007-02-05",15.3114,15.4907,15.2435,15.3405,705200.0],["2007-02-06",15.418,15.4859,15.2678,15.4374,588000.0],["2007-02-07",15.4277,15.7573,15.3938,15.6167,692000.0],["2007-02-08",15.5634,15.5683,14.0948,14.5601,2507600.0],["2007-02-09",14.5456,15.0206,14.5456,14.8073,1968600.0],["2007-02-12",14.8267,15.0496,14.7249,14.8025,754400.0],["2007-02-13",14.5019,14.6377,13.6198,14.4777,3706400.0],["2007-02-14",14.4632,15.2678,14.4632,15.1466,1452200.0],["2007-02-15",15.0836,15.1223,14.8412,14.8461,981600.0],["2007-02-16",14.8461,15.0642,14.5892,15.0593,981000.0],["2007-02-20",15.0739,15.5053,14.7394,15.4665,928200.0],["2007-02-21",15.3938,15.6797,15.0739,15.6604,644400.0],["2007-02-22",15.6507,15.8736,15.544,15.67,763800.0],["2007-02-23",15.6894,16.3341,15.6749,16.2468,1123600.0],["2007-02-26",16.3341,16.4795,15.6797,15.9124,968800.0],["2007-02-27",15.6022,15.7379,15.2435,15.5004,988600.0],["2007-02-28",15.5149,15.6555,15.1466,15.3502,1456200.0],["2007-03-01",15.0399,15.67,14.691,15.4471,801400.0],["2007-03-02",15.2484,15.3695,14.7831,14.8558,941000.0],["2007-03-05",14.7249,15.0254,14.5843,14.7007,688600.0],["2007-03-06",14.8703,15.2193,14.6231,15.0884,555200.0],["2007-03-07",15.0448,15.2144,14.9527,14.9866,575000.0],["2007-03-08",15.1127,15.5489,14.9672,15.2144,696000.0],["2007-03-09",15.3695,15.3889,14.8848,15.1757,517600.0],["2007-03-12",15.2387,15.4422,15.0933,15.2532,726400.0],["2007-03-13",15.1854,15.1854,14.5892,14.6716,857400.0],["2007-03-14",14.5892,14.7346,14.2499,14.6667,893200.0],["2007-03-15",14.7007,15.0739,14.657,14.9721,372000.0],["2007-03-16",14.9672,15.1127,14.6425,14.8315,981000.0],["2007-03-19",14.8655,14.9285,14.7152,14.8315,658000.0],["2007-03-20",14.7976,14.943,14.7394,14.8655,562400.0],["2007-03-21",14.6619,15.0157,14.4729,15.0157,840200.0],["2007-03-22",15.0739,15.5101,15.0739,15.3453,611400.0],["2007-03-23",15.4035,15.4422,15.0933,15.1805,450400.0],["2007-03-26",15.1563,15.3017,14.6861,14.7879,670800.0],["2007-03-27",14.7104,14.8024,14.5213,14.6425,375800.0],["2007-03-28",14.5746,14.657,14.2451,14.4486,470400.0],["2007-03-29",14.5407,14.6086,14.119,14.2257,1057400.0],["2007-03-30",14.2063,14.2548,13.9349,14.0512,1130400.0],["2007-04-02",14.0221,14.3371,14.0221,14.0463,886400.0],["2007-04-03",14.0754,14.4486,14.0754,14.3371,815600.0],["2007-04-04",14.1675,14.3129,14.0754,14.2208,925400.0],["2007-04-05",14.2451,14.4099,14.1093,14.3856,313400.0],["2007-04-09",14.4195,14.8848,14.4195,14.5892,589600.0],["2007-04-10",14.5795,14.657,14.4826,14.5698,298400.0],["2007-04-11",14.5456,14.5456,14.1627,14.2644,532400.0],["2007-04-12",14.2014,14.6861,14.0657,14.6425,491200.0],["2007-04-13",14.6425,14.6619,14.3808,14.6619,672400.0],["2007-04-16",14.6619,15.166,14.6086,15.1466,524800.0],["2007-04-17",15.166,15.2532,14.8315,14.8945,710600.0],["2007-04-18",14.7976,14.9236,14.5843,14.5843,603600.0],["2007-04-19",14.5456,14.9042,14.2984,14.7782,911600.0],["2007-04-20",16.5425,17.4004,16.1353,17.1968,4404000.0],["2007-04-23",17.2065,18.0305,17.1677,17.4779,1736600.0],["2007-04-24",17.3568,17.6573,17.2259,17.6234,1282200.0],["2007-04-25",17.7881,17.8996,17.4537,17.5797,1038200.0],["2007-04-26",17.5506,17.793,17.2211,17.7397,1022200.0],["2007-04-27",17.7591,17.8754,17.3374,17.6524,704800.0],["2007-04-30",17.6427,17.7057,17.3907,17.4489,1450000.0],["2007-05-01",17.4925,17.5846,17.2162,17.4779,838000.0],["2007-05-02",17.5797,18.0644,17.3665,17.7009,596200.0],["2007-05-03",17.6864,18.045,17.4392,17.9481,996800.0],["2007-05-04",18.0256,18.1662,17.9093,18.0935,764600.0],["2007-05-07",18.045,18.2971,18.0256,18.1468,704800.0],["2007-05-08",18.1565,18.1565,17.6137,17.8851,747800.0],["2007-05-09",17.7688,17.8512,17.4682,17.6912,527200.0],["2007-05-10",17.6476,17.6476,17.0805,17.1774,1751400.0],["2007-05-11",16.9448,17.3374,16.9205,17.2986,553400.0],["2007-05-14",17.2501,17.4828,17.0078,17.095,695400.0],["2007-05-15",17.1144,17.5264,17.0708,17.3955,1073200.0],["2007-05-16",17.4828,17.5167,17.1193,17.2889,761400.0],["2007-05-17",17.2792,17.4731,16.8672,16.969,811600.0],["2007-05-18",17.0563,17.9093,17.0175,17.7736,1366200.0],["2007-05-21",17.7251,18.4279,17.5943,18.1565,1263000.0],["2007-05-22",18.0983,18.3552,17.7736,18.2244,729800.0],["2007-05-23",18.2922,18.4813,17.8415,17.9239,670000.0],["2007-05-24",17.9529,17.9626,17.3131,17.3277,601800.0],["2007-05-25",17.4343,17.5943,17.3713,17.541,449200.0],["2007-05-29",17.6427,17.8124,17.4198,17.6961,535000.0],["2007-05-30",17.4634,17.6912,17.0756,17.5555,613200.0],["2007-05-31",17.5749,17.9578,17.5119,17.9239,911200.0],["2007-06-01",17.982,18.3455,17.8948,18.3358,588600.0],["2007-06-04",18.2341,18.3019,17.8899,18.2292,490800.0],["2007-06-05",18.142,18.3746,18.0159,18.0741,928600.0],["2007-06-06",18.0353,18.2292,17.667,17.7736,812200.0],["2007-06-07",17.8802,18.0111,17.2017,17.3277,1422400.0],["2007-06-08",17.1968,17.318,16.8188,17.192,820200.0],["2007-06-11",17.0611,17.2841,16.906,16.9884,677000.0],["2007-06-12",16.9205,17.2938,16.8575,16.9933,897800.0],["2007-06-13",17.032,17.3325,16.9012,17.2598,479400.0],["2007-06-14",17.2162,17.7833,17.2065,17.73,586200.0],["2007-06-15",17.9529,18.045,17.5022,17.6427,911000.0],["2007-06-18",17.6524,17.6718,17.2501,17.4149,596600.0],["2007-06-19",17.3277,17.57,17.2211,17.3277,403600.0],["2007-06-20",17.4101,17.5894,17.1484,17.158,605800.0],["2007-06-21",17.0756,17.6185,17.066,17.5749,1056600.0],["2007-06-22",17.5313,17.5749,17.0563,17.1144,1245200.0],["2007-06-25",17.0708,17.4973,16.9642,17.1484,950600.0],["2007-06-26",17.2114,17.2453,16.9254,17.0708,912200.0],["2007-06-27",16.9157,17.3616,16.7218,17.318,818400.0],["2007-06-28",17.3131,17.7106,17.1871,17.507,416000.0],["2007-06-29",17.5506,17.7106,16.9933,17.0417,701800.0],["2007-07-02",17.0902,17.4876,17.0756,17.4828,701200.0],["2007-07-03",17.4973,17.8705,17.4101,17.7106,416600.0],["2007-07-05",17.7057,18.0935,17.6185,18.0208,468400.0],["2007-07-06",17.982,18.2098,17.8318,18.1274,474000.0],["2007-07-09",18.1226,18.5685,17.9966,18.5249,763800.0],["2007-07-10",18.5103,18.5103,17.2065,17.3762,1929800.0],["2007-07-11",17.3374,17.9384,17.3374,17.919,773200.0],["2007-07-12",17.919,18.4522,17.8366,18.3504,916400.0],["2007-07-13",18.2728,18.6364,18.1323,18.5249,725800.0],["2007-07-16",18.4522,18.6509,18.0838,18.1177,1025800.0],["2007-07-17",18.1953,18.5443,18.1953,18.3504,698000.0],["2007-07-18",18.2874,18.5636,17.5749,18.142,1212600.0],["2007-07-19",18.2534,19.092,18.1371,18.8835,1096200.0],["2007-07-20",18.6945,18.743,17.4731,17.9723,1470800.0],["2007-07-23",18.2874,18.2874,17.6912,17.6912,1463800.0],["2007-07-24",17.5506,17.7106,16.6879,16.8624,1145200.0],["2007-07-25",16.8721,17.4052,16.5037,16.8963,1350800.0],["2007-07-26",16.7267,17.0563,16.4601,16.9302,1721000.0],["2007-07-27",16.9399,17.0466,16.305,16.3292,1114800.0],["2007-07-30",16.2711,16.7994,16.0336,16.6055,866400.0],["2007-07-31",16.7121,16.9254,16.4116,16.4892,1365200.0],["2007-08-01",16.4165,16.6297,15.6216,16.3389,897200.0],["2007-08-02",16.3583,16.7218,15.8785,16.1984,1471200.0],["2007-08-03",16.1354,16.1547,15.0254,15.0884,1172400.0],["2007-08-06",15.0254,15.7331,14.9672,15.6943,1570400.0],["2007-08-07",15.5731,15.6749,15.0399,15.4325,1218000.0],["2007-08-08",15.5683,15.5683,14.3953,14.8848,2149200.0],["2007-08-09",14.565,15.641,14.5359,15.2726,2098600.0],["2007-08-10",15.0739,16.6152,14.5989,15.8736,1557400.0],["2007-08-13",16.116,16.8915,16.116,16.6976,1541800.0],["2007-08-14",16.6685,16.9884,15.9075,15.9075,683000.0],["2007-08-15",15.7718,16.2905,15.7137,15.7137,699000.0],["2007-08-16",15.6313,16.3438,14.9866,15.8397,1112400.0],["2007-08-17",16.5376,17.0563,15.8978,16.2371,646600.0],["2007-08-20",16.3147,16.6055,16.0578,16.3583,530400.0],["2007-08-21",16.3389,16.5134,15.9463,16.2662,518200.0],["2007-08-22",16.4843,17.032,16.2905,16.9254,666800.0],["2007-08-23",17.0805,17.0805,16.3922,16.5183,440400.0],["2007-08-24",16.4989,16.969,16.3728,16.9399,399200.0],["2007-08-27",16.8527,16.9642,16.5716,16.6152,375000.0],["2007-08-28",16.4698,16.4746,15.5828,15.5877,469800.0],["2007-08-29",15.7379,16.1257,15.4713,15.9948,592600.0],["2007-08-30",15.8203,16.2177,15.6264,15.7234,362600.0],["2007-08-31",15.9851,16.2953,15.67,16.1741,376800.0],["2007-09-04",16.0723,16.1887,15.83,15.9657,443000.0],["2007-09-05",15.8494,15.9415,15.67,15.8591,359600.0],["2007-09-06",15.893,16.2323,15.6749,16.0675,333200.0],["2007-09-07",15.7621,16.2614,15.4568,15.6216,346200.0],["2007-09-10",15.6894,15.6894,14.8945,15.0836,353400.0],["2007-09-11",15.1902,15.5246,14.8848,15.292,721400.0],["2007-09-12",15.2435,15.3986,14.8752,14.9382,816000.0],["2007-09-13",14.9818,15.0254,14.6037,14.7685,1107600.0],["2007-09-14",14.6183,15.0593,14.5407,14.9333,560000.0],["2007-09-17",14.8655,14.8945,14.6522,14.7782,977000.0],["2007-09-18",14.8897,15.6119,14.7588,15.6119,489400.0],["2007-09-19",15.7864,15.9027,15.2096,15.3502,833600.0],["2007-09-20",15.229,15.5295,14.8558,14.8897,549200.0],["2007-09-21",15.0303,15.0545,14.3323,14.5746,1637000.0],["2007-09-24",14.5989,14.9769,14.4244,14.5116,821800.0],["2007-09-25",14.4147,14.6861,14.3275,14.531,622800.0],["2007-09-26",14.6522,14.8073,14.3905,14.7346,447200.0],["2007-09-27",14.8315,14.9236,14.6134,14.8121,402600.0],["2007-09-28",14.7685,14.7685,14.5019,14.5553,919200.0],["2007-10-01",14.5795,14.6473,14.3759,14.4922,937800.0],["2007-10-02",14.5213,15.4713,14.4971,15.3889,934400.0],["2007-10-03",15.2678,15.7137,15.0933,15.4277,941600.0],["2007-10-04",15.4859,15.4956,15.2678,15.3259,694000.0],["2007-10-05",15.4422,16.431,15.3792,16.1838,656600.0],["2007-10-08",16.0869,16.2226,15.956,16.1063,718200.0],["2007-10-09",16.1208,16.1984,15.8106,16.1499,1141000.0],["2007-10-10",16.0869,16.2953,15.8348,16.053,734000.0],["2007-10-11",16.1014,16.2226,15.5101,15.7137,1004400.0],["2007-10-12",15.7185,16.0966,15.4956,15.8445,576600.0],["2007-10-15",15.8591,15.8591,15.0933,15.1272,742000.0],["2007-10-16",15.1417,15.2193,14.279,14.2887,1327400.0],["2007-10-17",14.4535,14.5019,13.7701,13.9155,1023400.0],["2007-10-18",13.804,14.1142,13.7119,14.0269,813200.0],["2007-10-19",14.0269,14.0269,13.5713,13.8864,809600.0],["2007-10-22",13.7894,14.3226,13.6683,14.1772,738800.0],["2007-10-23",12.8395,13.1497,11.681,13.0479,8128000.0],["2007-10-24",12.8782,13.0285,12.1318,12.4323,2355000.0],["2007-10-25",12.4469,12.602,12.1657,12.3014,1444200.0],["2007-10-26",12.3645,12.5971,12.0882,12.3887,920200.0],["2007-10-29",12.4032,12.4032,11.9234,12.1318,1071600.0],["2007-10-30",12.03,12.1803,11.6617,11.7344,1254000.0],["2007-10-31",12.7183,12.9122,12.0446,12.2966,2220400.0],["2007-11-01",12.1173,12.2627,11.5938,11.7489,2302600.0],["2007-11-02",11.8749,11.9864,11.5793,11.8071,979400.0],["2007-11-05",11.589,11.6617,11.1188,11.4823,1338600.0],["2007-11-06",11.5211,12.0882,11.5211,12.0591,1361200.0],["2007-11-07",11.8846,12.0688,11.3708,11.5066,1645800.0],["2007-11-08",11.5841,11.8216,11.0703,11.6423,1884800.0],["2007-11-09",11.4629,11.9864,11.2933,11.7004,1463000.0],["2007-11-12",11.7101,12.1318,11.5308,11.9185,1601200.0],["2007-11-13",12.0058,12.3305,11.9525,12.1173,1844800.0],["2007-11-14",12.219,12.4565,12.1173,12.3451,1547200.0],["2007-11-15",12.2675,12.4129,12.1173,12.1997,1499200.0],["2007-11-16",12.2239,12.2675,12.1173,12.127,2143800.0],["2007-11-19",12.03,12.1415,11.7828,11.8992,896000.0],["2007-11-20",11.8749,12.1027,11.4484,11.652,1293200.0],["2007-11-21",11.5647,12.0009,11.5647,11.7974,937000.0],["2007-11-23",11.9137,12.0736,11.7198,11.904,332200.0],["2007-11-26",11.9234,12.2142,11.8992,11.9088,659600.0],["2007-11-27",11.9476,12.0252,11.6617,11.9282,596600.0],["2007-11-28",12.1027,12.2772,11.967,12.1512,1501200.0],["2007-11-29",12.093,12.2675,12.0639,12.1997,560800.0],["2007-11-30",12.3208,12.7086,12.3208,12.6407,950400.0],["2007-12-03",12.5147,12.6892,12.3596,12.5777,619800.0],["2007-12-04",12.4856,12.7668,12.3838,12.3935,561800.0],["2007-12-05",12.6553,12.8782,12.5777,12.8055,782800.0],["2007-12-06",12.8152,13.0091,12.7571,12.9267,1466600.0],["2007-12-07",12.9412,13.615,12.8685,13.4744,1361400.0],["2007-12-10",13.4405,13.7749,13.3096,13.6343,712400.0],["2007-12-11",13.6731,14.0221,13.5277,13.7701,1726400.0],["2007-12-12",13.8234,13.9445,13.644,13.7749,1047800.0],["2007-12-13",13.644,13.9349,13.4889,13.9203,1624000.0],["2007-12-14",12.9558,13.6634,12.8201,13.169,2799600.0],["2007-12-17",13.0721,13.2175,12.791,12.791,901000.0],["2007-12-18",12.9122,12.9122,12.4711,12.7861,1054400.0],["2007-12-19",12.7861,13.0285,12.7086,12.8879,693000.0],["2007-12-20",13.0479,13.2224,12.854,13.1981,602800.0],["2007-12-21",13.4017,13.581,13.2514,13.4889,1352200.0],["2007-12-24",13.5713,13.6877,13.2466,13.6634,174600.0],["2007-12-26",13.5713,13.8428,13.2563,13.6247,500800.0],["2007-12-27",13.6731,13.8718,13.2757,13.3048,422200.0],["2007-12-28",13.3872,13.804,13.0479,13.0721,299200.0],["2007-12-31",13.0091,13.1545,12.4129,12.8831,535800.0],["2008-01-02",12.8346,13.0382,12.0882,12.4905,1119200.0],["2008-01-03",12.4905,12.6213,12.0058,12.0882,736000.0],["2008-01-04",11.8507,12.0736,11.2739,11.3854,1137400.0],["2008-01-07",11.4145,11.9719,11.0946,11.7537,1134200.0],["2008-01-08",11.7877,11.904,11.24,11.2497,1008800.0],["2008-01-09",11.206,11.3708,10.9685,11.2642,933800.0],["2008-01-10",11.114,11.715,11.0655,11.5502,734200.0],["2008-01-11",11.4435,11.4435,11.0122,11.0364,405800.0],["2008-01-14",11.0413,11.6083,11.0122,11.4678,632600.0],["2008-01-15",11.2836,11.7004,11.206,11.6326,840400.0],["2008-01-16",11.5793,12.0203,11.2787,11.7489,840400.0],["2008-01-17",11.8119,12.0252,11.1527,11.206,625200.0],["2008-01-18",11.2109,11.7198,11.2109,11.6326,962200.0],["2008-01-22",11.3999,12.2481,11.0413,11.8458,1723000.0],["2008-01-23",11.6374,13.0091,11.5696,12.8395,1799200.0],["2008-01-24",12.8879,13.3387,12.5486,12.7425,1221600.0],["2008-01-25",12.8443,13.1836,12.8201,12.9946,826200.0],["2008-01-28",12.8782,13.392,12.8685,13.2514,1176200.0],["2008-01-29",13.3096,13.7507,13.2805,13.5568,962600.0],["2008-01-30",13.6198,14.2887,13.5859,13.9688,1215600.0],["2008-01-31",13.707,14.4002,13.5616,14.119,1201200.0],["2008-02-01",14.2063,14.6764,13.9979,14.628,779400.0],["2008-02-04",14.5601,14.6716,13.9736,14.0124,732400.0],["2008-02-05",13.7798,13.9833,13.5956,13.6925,620800.0],["2008-02-06",13.9639,14.2111,13.5326,13.6004,691800.0],["2008-02-07",15.0303,16.2371,15.0303,15.9318,5199800.0],["2008-02-08",15.8639,16.2662,15.5634,15.8736,1441600.0],["2008-02-11",15.8397,16.1887,15.8009,16.0869,1222400.0],["2008-02-12",16.1354,16.7315,16.0578,16.2711,1727000.0],["2008-02-13",16.494,16.7121,16.1499,16.2662,1195000.0],["2008-02-14",16.2711,16.5328,15.6022,15.6846,1269400.0],["2008-02-15",15.5392,15.7088,15.3356,15.6652,944200.0],["2008-02-19",15.7185,16.2468,15.7185,15.9124,1079800.0],["2008-02-20",15.8348,16.0481,15.7815,15.9851,1076000.0],["2008-02-21",16.0336,16.4601,15.8736,15.9415,805400.0],["2008-02-22",15.9996,16.0093,15.2096,15.5053,756800.0],["2008-02-25",15.5392,16.0142,15.3889,15.9802,837800.0],["2008-02-26",15.8833,16.1305,15.8058,15.9754,612800.0],["2008-02-27",15.8106,16.2226,15.7573,16.0045,790000.0],["2008-02-28",15.8155,15.9124,15.3598,15.3695,499200.0],["2008-02-29",15.2435,15.2968,14.3953,14.5359,1039400.0],["2008-03-03",14.5407,15.3211,14.4971,15.132,1407800.0],["2008-03-04",14.943,15.7331,14.7782,15.6991,1178800.0],["2008-03-05",15.7427,16.0239,15.6119,15.9948,638600.0],["2008-03-06",15.8785,15.956,15.2581,15.2774,558200.0],["2008-03-07",15.2387,15.6167,15.1223,15.2629,613400.0],["2008-03-10",15.2871,15.4325,14.6716,14.7007,528400.0],["2008-03-11",15.1805,15.8688,14.5892,15.8639,929200.0],["2008-03-12",15.8688,16.2032,15.5198,15.5198,697200.0],["2008-03-13",15.4471,16.6103,15.355,16.4795,1112200.0],["2008-03-14",16.4795,16.4795,15.4665,15.8058,778400.0],["2008-03-17",15.544,16.2032,15.544,15.9172,654800.0],["2008-03-18",16.3001,17.0126,16.1596,17.0029,574400.0],["2008-03-19",16.9593,17.3083,15.8882,15.8978,1498400.0],["2008-03-20",16.116,16.7945,15.9754,16.4698,1919800.0],["2008-03-24",16.4795,17.4392,16.4359,17.0466,983200.0],["2008-03-25",16.7267,16.9739,16.4795,16.6976,1471000.0],["2008-03-26",16.6637,17.2114,16.5328,17.0272,951600.0],["2008-03-27",17.0902,17.3035,16.5861,16.5958,628800.0],["2008-03-28",16.654,16.8285,16.2081,16.2711,687400.0],["2008-03-31",16.2371,16.2808,15.9318,15.9415,1163000.0],["2008-04-01",16.2274,16.78,16.0142,16.6491,1137400.0],["2008-04-02",16.6103,16.906,16.4892,16.7121,657400.0],["2008-04-03",16.5279,17.158,16.4019,17.066,593600.0],["2008-04-04",16.9836,17.0369,15.9463,15.9948,1697400.0],["2008-04-07",16.1402,16.368,15.9124,15.9802,642600.0],["2008-04-08",15.9512,16.0045,15.6361,15.83,808800.0],["2008-04-09",15.8833,16.2032,15.1078,15.1417,701000.0],["2008-04-10",15.195,15.4422,15.006,15.418,1253000.0],["2008-04-11",15.1757,15.5198,15.0642,15.0787,1107200.0],["2008-04-14",15.0157,15.6458,15.006,15.578,1004600.0],["2008-04-15",15.6507,15.7767,15.5101,15.5295,999200.0],["2008-04-16",15.6749,16.6734,15.6652,16.591,975000.0],["2008-04-17",16.4892,16.4892,15.5149,15.5489,831600.0],["2008-04-18",15.83,16.2808,15.6264,15.9948,764400.0],["2008-04-21",15.8542,15.8542,15.4907,15.5973,563000.0],["2008-04-22",15.5586,15.8397,15.4519,15.6313,817400.0],["2008-04-23",15.6313,15.8882,15.2968,15.4229,1024800.0],["2008-04-24",15.3453,15.5537,14.8509,15.4616,1547000.0],["2008-04-25",15.6313,16.5231,15.0254,16.1014,1321800.0],["2008-04-28",16.0384,16.0384,15.4374,15.7234,1141200.0],["2008-04-29",15.8009,16.0675,15.7234,15.893,816800.0],["2008-04-30",15.9754,16.1305,15.83,15.8445,718800.0],["2008-05-01",15.9172,16.4213,15.7234,16.3583,793000.0],["2008-05-02",16.5861,16.5861,15.8106,16.0384,775200.0],["2008-05-05",15.9075,16.116,15.5053,15.6458,538400.0],["2008-05-06",15.5828,15.7524,15.3308,15.6507,903800.0],["2008-05-07",15.704,15.9221,14.9188,14.9769,721200.0],["2008-05-08",15.0351,15.5101,15.0351,15.418,953600.0],["2008-05-09",15.166,15.2968,14.9382,15.0739,332400.0],["2008-05-12",15.0787,15.7282,14.7879,15.6264,912800.0],["2008-05-13",15.6555,15.9948,15.5198,15.9609,688200.0],["2008-05-14",15.9996,16.5037,15.956,16.2614,866400.0],["2008-05-15",16.2614,16.4116,15.8542,16.368,523000.0],["2008-05-16",16.5231,16.5231,15.8251,16.1111,541400.0],["2008-05-19",16.116,16.4455,15.8785,15.9899,679200.0],["2008-05-20",15.8882,16.082,15.7379,15.83,494800.0],["2008-05-21",15.9075,16.4649,15.7864,16.0045,802800.0],["2008-05-22",15.8397,16.305,15.7427,16.1208,717000.0],["2008-05-23",16.053,16.2274,15.6022,15.8639,847400.0],["2008-05-27",15.9124,16.683,15.8833,16.6249,458800.0],["2008-05-28",16.6927,17.7591,16.5231,17.604,1317800.0],["2008-05-29",17.5846,17.604,17.129,17.318,748600.0],["2008-05-30",17.4004,17.5555,17.2114,17.4876,602200.0],["2008-06-02",17.4682,17.6524,16.9642,17.1968,612600.0],["2008-06-03",17.2986,17.5652,16.7121,16.8769,621600.0],["2008-06-04",16.7751,17.5603,16.5037,17.1823,858800.0],["2008-06-05",17.2017,17.4246,17.0417,17.2259,710600.0],["2008-06-06",16.9448,16.9933,16.1257,16.1935,634400.0],["2008-06-09",16.4456,16.5279,15.9996,16.4795,695800.0],["2008-06-10",16.2905,16.7364,16.179,16.5764,1036600.0],["2008-06-11",16.5279,16.7703,15.8639,15.8639,527200.0],["2008-06-12",15.9318,16.0869,15.3841,15.5295,916800.0],["2008-06-13",15.7282,15.893,15.3986,15.8639,423000.0],["2008-06-16",15.83,15.9172,15.5343,15.7815,542000.0],["2008-06-17",15.893,16.3632,15.8833,16.2129,810000.0],["2008-06-18",16.1014,16.1984,15.8155,16.1547,686000.0],["2008-06-19",16.145,17.3471,16.0723,17.2841,1187600.0],["2008-06-20",17.1435,17.1871,16.2032,16.7267,1619800.0],["2008-06-23",16.7945,17.1532,16.2808,16.3438,535200.0],["2008-06-24",16.1887,16.4407,15.641,16.0626,1161400.0],["2008-06-25",16.1014,17.2017,16.1014,16.8042,1025000.0],["2008-06-26",16.557,16.6734,16.3389,16.4649,689200.0],["2008-06-27",16.4601,16.8382,16.2905,16.8188,1485600.0],["2008-06-30",16.78,16.9399,16.3389,16.5425,856000.0],["2008-07-01",16.4019,16.8139,16.1402,16.6249,649800.0],["2008-07-02",16.5764,16.7412,15.3986,15.481,650000.0],["2008-07-03",15.5295,15.6216,15.0254,15.1757,476000.0],["2008-07-07",15.2968,16.019,15.0642,15.3356,813600.0],["2008-07-08",15.3938,15.8542,15.1611,15.7767,1319400.0],["2008-07-09",15.8106,16.0433,15.5973,15.6555,859200.0],["2008-07-10",15.5053,16.2323,15.2484,15.9221,773400.0],["2008-07-11",15.7476,16.4262,15.2678,16.3147,937400.0],["2008-07-14",16.4165,16.6346,16.0287,16.2032,1090600.0],["2008-07-15",16.1887,16.7897,15.8688,16.3389,1080400.0],["2008-07-16",16.4359,17.6427,16.4359,17.5119,1279400.0],["2008-07-17",17.6524,17.6864,17.0708,17.5167,985400.0],["2008-07-18",17.5652,17.8996,17.2211,17.7542,1025400.0],["2008-07-21",17.8899,17.9287,17.3907,17.6379,1114200.0],["2008-07-22",17.6185,18.2874,17.5555,18.2341,1093800.0],["2008-07-23",18.2341,18.3601,17.6524,18.3601,2263400.0],["2008-07-24",18.2486,18.4037,17.5022,18.0305,1767000.0],["2008-07-25",18.2631,18.4619,17.982,18.2777,723400.0],["2008-07-28",18.3795,18.6945,17.8512,18.0402,956200.0],["2008-07-29",18.1662,19.1647,18.1032,19.0968,1093600.0],["2008-07-30",19.2471,19.5767,18.68,18.8932,879200.0],["2008-07-31",18.6606,19.0968,18.4958,18.8351,566400.0],["2008-08-01",18.6509,18.743,18.045,18.2098,1011800.0],["2008-08-04",18.2341,18.7818,17.8705,18.4958,722200.0],["2008-08-05",18.7527,19.1113,18.4425,19.0241,932800.0],["2008-08-06",19.0047,19.0047,18.2971,18.8835,807200.0],["2008-08-07",18.7042,18.7284,18.2195,18.3165,602800.0],["2008-08-08",18.3746,19.4943,18.2728,19.2713,729600.0],["2008-08-11",19.2713,20.1631,19.1695,19.7608,821600.0],["2008-08-12",19.659,19.659,18.9611,19.1695,1009000.0],["2008-08-13",19.1841,19.6494,18.68,19.4361,681400.0],["2008-08-14",19.2955,19.8045,19.2955,19.6542,761400.0],["2008-08-15",19.8481,19.8481,19.1404,19.6687,990400.0],["2008-08-18",19.8045,19.9789,19.6009,19.8772,888000.0],["2008-08-19",19.7172,19.8335,19.0241,19.1307,726000.0],["2008-08-20",19.2858,19.2907,18.4134,18.52,803200.0],["2008-08-21",18.3601,18.6848,17.9772,18.0935,998800.0],["2008-08-22",18.2486,18.9756,17.9481,18.8448,774000.0],["2008-08-25",18.743,18.743,17.919,18.2631,370000.0],["2008-08-26",18.1759,18.3504,17.9045,18.2583,726600.0],["2008-08-27",18.2971,19.0968,17.9432,18.6848,679000.0],["2008-08-28",18.7866,19.6881,18.7721,19.5088,827200.0],["2008-08-29",19.4603,19.7318,19.2568,19.3585,844200.0],["2008-09-02",19.7124,20.0904,19.1307,19.344,932800.0],["2008-09-03",19.3488,19.4312,19.1017,19.3876,898200.0],["2008-09-04",19.1841,19.407,18.3649,18.8642,948000.0],["2008-09-05",18.7091,18.8981,18.1177,18.6848,707800.0],["2008-09-08",19.1259,19.3343,18.7818,19.1162,671400.0],["2008-09-09",19.0047,19.3052,18.3262,18.331,1069800.0],["2008-09-10",18.5733,19.4119,18.5249,19.218,995000.0],["2008-09-11",18.995,19.4846,18.6945,19.2519,880000.0],["2008-09-12",19.029,19.3731,18.8981,19.3198,774000.0],["2008-09-15",19.3295,19.63,18.8932,19.3731,891600.0],["2008-09-16",19.533,19.63,18.6994,19.4603,1064200.0],["2008-09-17",18.8981,19.1744,17.8366,18.2631,999600.0],["2008-09-18",18.7333,19.3973,17.4489,19.2907,1364200.0],["2008-09-19",20.0856,21.5397,20.0856,20.2358,2053600.0],["2008-09-22",20.2116,20.2843,19.4216,19.6009,557800.0],["2008-09-23",19.6978,20.0274,18.9853,19.1792,535800.0],["2008-09-24",19.281,19.3392,18.7866,18.8157,444000.0],["2008-09-25",18.806,19.3149,18.806,18.8981,470600.0],["2008-09-26",18.4861,19.029,18.3068,18.8157,602800.0],["2008-09-29",18.4667,18.4667,17.1096,17.73,968800.0],["2008-09-30",17.8657,18.8011,17.5943,18.2486,980600.0],["2008-10-01",18.079,18.0935,17.5943,17.6912,619400.0],["2008-10-02",17.4392,17.541,15.4907,15.8009,1076800.0],["2008-10-03",16.1063,16.5328,15.6749,15.6943,1052800.0],["2008-10-06",15.3647,16.1063,14.7007,15.6507,772200.0],["2008-10-07",15.9706,16.3922,14.9818,15.0399,782000.0],["2008-10-08",14.5407,15.6652,14.0706,14.9333,1273200.0],["2008-10-09",15.2241,15.6604,13.7361,13.8234,926800.0],["2008-10-10",13.3241,14.8461,11.8798,14.8315,1781800.0],["2008-10-13",14.9576,16.3632,14.4292,16.3098,1076200.0],["2008-10-14",16.5764,17.0805,15.7088,16.4359,827200.0],["2008-10-15",16.145,16.5328,14.7249,14.7491,1194000.0],["2008-10-16",14.8073,16.4456,14.0221,16.3341,1187200.0],["2008-10-17",15.7621,16.0723,14.6958,15.0981,1426000.0],["2008-10-20",15.2532,16.5522,14.8315,16.3195,838200.0],["2008-10-21",16.0626,16.6007,15.6458,15.9124,1007000.0],["2008-10-22",15.5731,16.2856,14.4486,14.9818,2231800.0],["2008-10-23",14.6328,14.6328,12.0203,12.728,2822800.0],["2008-10-24",12.2821,13.0139,11.1479,12.4662,1709600.0],["2008-10-27",12.2966,12.9219,12.1415,12.1657,1007400.0],["2008-10-28",12.4081,12.6456,11.1624,12.5341,1358200.0],["2008-10-29",12.6892,14.0512,12.1609,13.4114,1121000.0],["2008-10-30",13.8912,14.4826,13.4599,14.4147,820000.0],["2008-10-31",14.405,15.4519,14.1675,15.2435,890400.0],["2008-11-03",15.2241,15.5392,13.8864,14.3565,1257600.0],["2008-11-04",14.8752,15.0496,14.342,14.6037,975000.0],["2008-11-05",14.4341,14.8994,12.9267,13.0188,1438400.0],["2008-11-06",12.9461,13.0818,12.3887,12.4711,1172200.0],["2008-11-07",12.6213,12.8879,12.2869,12.6068,938400.0],["2008-11-10",12.9897,13.4938,12.8976,13.169,1113600.0],["2008-11-11",13.077,13.5907,12.7377,13.0818,854600.0],["2008-11-12",13.4696,13.5665,12.602,12.6359,1093400.0],["2008-11-13",12.6989,14.1433,12.2966,14.0754,1084800.0],["2008-11-14",13.7701,13.9349,12.8201,12.8928,1119600.0],["2008-11-17",12.791,13.1109,12.505,12.7425,1062600.0],["2008-11-18",12.7619,13.4017,12.4129,12.6795,1046000.0],["2008-11-19",12.6359,12.8249,11.3805,11.3902,810600.0],["2008-11-20",11.3175,11.3272,10.5759,10.6535,1443000.0],["2008-11-21",10.8619,11.3563,10.227,11.3466,1279600.0],["2008-11-24",11.4969,12.4856,11.4969,12.2966,1018600.0],["2008-11-25",12.4905,12.7377,11.8895,12.665,1189800.0],["2008-11-26",12.5293,13.1545,12.4129,13.1351,721000.0],["2008-11-28",12.9703,13.3775,12.602,12.9412,269800.0],["2008-12-01",12.5196,13.0866,11.4242,11.4969,954000.0],["2008-12-02",11.8216,12.442,11.3757,12.2433,1129800.0],["2008-12-03",11.8701,12.4856,11.5793,12.2481,817800.0],["2008-12-04",11.9912,12.9752,11.8458,12.1657,1552400.0],["2008-12-05",11.7295,12.0543,10.765,11.9961,1711600.0],["2008-12-08",12.127,13.1787,11.7441,12.8491,1004000.0],["2008-12-09",12.6456,12.8637,11.8168,12.0979,1011400.0],["2008-12-10",12.2869,12.728,11.8555,12.0543,740600.0],["2008-12-11",11.8943,11.8943,10.4208,10.5759,1462800.0],["2008-12-12",10.3239,11.3805,10.1397,11.1721,1112400.0],["2008-12-15",11.2497,11.3951,10.6826,10.7844,827200.0],["2008-12-16",10.9685,11.2303,10.5566,11.2157,1203800.0],["2008-12-17",11.1091,12.1609,11.1091,11.8652,916200.0],["2008-12-18",11.8701,11.8701,11.1964,11.3175,1262800.0],["2008-12-19",11.5647,11.7925,11.2109,11.4242,1171000.0],["2008-12-22",11.5211,11.5938,10.765,11.0655,637000.0],["2008-12-23",11.3563,11.5405,11.0946,11.2739,772200.0],["2008-12-24",11.3127,11.5793,11.0994,11.5356,235000.0],["2008-12-26",11.5114,11.5986,11.3515,11.589,302600.0],["2008-12-29",11.5841,11.8604,11.3224,11.5114,527400.0],["2008-12-30",11.6326,12.0009,11.5211,11.967,801600.0],["2008-12-31",12.1221,13.0139,12.1221,12.8588,704000.0],["2009-01-02",12.8879,13.1545,12.6116,13.0915,438000.0],["2009-01-05",13.0915,13.2272,12.6165,12.8201,751400.0],["2009-01-06",12.8831,13.7991,12.5632,13.7022,1126800.0],["2009-01-07",13.3775,13.4502,12.3596,12.6747,699200.0],["2009-01-08",12.6601,12.9703,12.568,12.6116,458400.0],["2009-01-09",12.6213,12.6213,11.6713,11.7392,736200.0],["2009-01-12",11.7247,11.7489,11.4096,11.5405,602400.0],["2009-01-13",11.4678,11.7295,11.143,11.2254,674800.0],["2009-01-14",11.0073,11.3175,10.5856,10.6487,793600.0],["2009-01-15",10.765,10.9201,10.2997,10.8765,1002200.0],["2009-01-16",11.0025,11.0025,9.8441,10.2076,1628600.0],["2009-01-20",9.815,10.1058,8.7971,8.8747,1731400.0],["2009-01-21",8.7244,9.5193,8.7244,9.4418,1145600.0],["2009-01-22",9.1897,9.6211,8.865,9.0395,1253800.0],["2009-01-23",8.8456,9.5678,8.739,9.3739,1693800.0],["2009-01-26",9.4175,9.9071,9.3739,9.5484,1232800.0],["2009-01-27",9.6163,9.9362,9.5387,9.8441,849800.0],["2009-01-28",10.0767,10.5323,9.9459,10.3045,1368000.0],["2009-01-29",10.1349,10.1688,9.7617,9.9798,1182200.0],["2009-01-30",11.4629,11.6713,10.4451,11.0025,2812400.0],["2009-02-02",10.702,10.9831,10.4935,10.7795,1858200.0],["2009-02-03",10.8474,11.7683,10.8474,11.5986,1545200.0],["2009-02-04",11.5647,11.904,11.3272,11.3854,958800.0],["2009-02-05",11.3272,11.8071,11.2303,11.5986,751200.0],["2009-02-06",11.5502,12.4372,11.5502,12.2869,873200.0],["2009-02-09",12.2675,12.4372,11.8071,11.9525,483000.0],["2009-02-10",11.904,12.1657,11.4096,11.5405,1101800.0],["2009-02-11",10.9685,11.2497,10.6777,10.9055,1689400.0],["2009-02-12",10.668,10.7941,10.2754,10.7068,1326200.0],["2009-02-13",10.6874,10.6874,10.2609,10.3191,807000.0],["2009-02-17",10.0816,10.1591,9.6453,9.9022,1146000.0],["2009-02-18",9.9652,10.0379,9.5484,9.7035,723800.0],["2009-02-19",9.8683,10.0331,9.5629,9.6163,608000.0],["2009-02-20",9.4612,9.7326,9.3739,9.5678,908400.0],["2009-02-23",9.6308,9.8635,8.9765,9.0637,1088600.0],["2009-02-24",9.2382,9.5629,9.0346,9.4709,1186600.0],["2009-02-25",9.3642,9.3642,8.2882,8.7584,2613600.0],["2009-02-26",8.8698,8.8698,8.3221,8.4094,1713400.0],["2009-02-27",8.2737,8.9522,8.2446,8.705,1572000.0],["2009-03-02",8.5645,9.054,8.1283,8.2688,1410800.0],["2009-03-03",8.39,8.7535,8.1476,8.2397,1352800.0],["2009-03-04",8.3851,8.8747,8.2494,8.7632,1441600.0],["2009-03-05",8.5499,8.5548,7.8132,7.8423,1308200.0],["2009-03-06",7.9247,8.0653,7.503,7.692,904000.0],["2009-03-09",7.5757,8.0507,7.5757,7.6727,558200.0],["2009-03-10",7.8084,8.2397,7.7114,7.9198,1509800.0],["2009-03-11",8.0022,8.1476,7.4642,7.7114,1560400.0],["2009-03-12",7.6484,8.1283,7.2752,8.1137,840800.0],["2009-03-13",8.1428,8.3609,8.0071,8.1961,605400.0],["2009-03-16",7.9732,8.453,7.9732,8.2785,1243200.0],["2009-03-17",8.2979,8.4385,8.2204,8.4385,748600.0],["2009-03-18",8.5499,8.8359,8.1767,8.8359,1206200.0],["2009-03-19",8.8359,8.8359,8.4675,8.5451,742000.0],["2009-03-20",8.642,8.642,7.9489,8.0604,844200.0],["2009-03-23",8.3027,8.8068,8.0749,8.8068,961200.0],["2009-03-24",7.4303,8.1137,7.091,7.7744,4709400.0],["2009-03-25",7.8084,8.2979,7.7017,8.0168,1760400.0],["2009-03-26",8.2252,9.4999,7.9683,9.4709,2521200.0],["2009-03-27",9.2237,9.4612,8.3803,8.4627,1937400.0],["2009-03-30",8.264,8.453,7.9974,8.1089,771600.0],["2009-03-31",8.2494,8.5209,8.0071,8.2397,716400.0],["2009-04-01",8.0943,8.4675,8.0119,8.4433,764000.0],["2009-04-02",8.6372,9.5726,8.2494,9.3981,1757200.0],["2009-04-03",9.3982,9.7374,9.2867,9.7326,865600.0],["2009-04-06",9.5581,9.5823,9.0249,9.2237,646400.0],["2009-04-07",9.0783,9.1219,8.7147,8.7826,605200.0],["2009-04-08",8.8311,9.1316,8.5645,9.1267,1085800.0],["2009-04-09",9.4757,10.0719,9.4515,10.0719,1788200.0],["2009-04-13",9.9022,9.9022,9.2673,9.7811,889000.0],["2009-04-14",9.8635,10.3772,9.6938,9.752,1423400.0],["2009-04-15",9.7907,9.8877,9.4224,9.7811,593200.0],["2009-04-16",9.8586,10.3578,9.718,10.2367,932000.0],["2009-04-17",10.2948,10.8474,10.1203,10.5808,1225800.0],["2009-04-20",10.2948,10.5711,9.655,9.8198,1336200.0],["2009-04-21",9.7471,10.1833,9.5533,10.1349,791600.0],["2009-04-22",9.9555,10.8668,9.8877,10.3385,1131400.0],["2009-04-23",9.9749,10.0719,9.4418,10.0137,1929200.0],["2009-04-24",10.1785,10.9928,9.8877,10.8571,1468600.0],["2009-04-27",10.5808,10.7941,10.0476,10.1737,826600.0],["2009-04-28",10.0282,10.7601,10.0282,10.668,1409400.0],["2009-04-29",10.7407,11.08,10.6729,10.9685,977000.0],["2009-04-30",11.0364,11.3854,10.9346,11.1479,1704800.0],["2009-05-01",10.8183,11.4872,10.8183,11.2497,668600.0],["2009-05-04",11.3902,11.9864,11.2691,11.9622,883200.0],["2009-05-05",11.9379,12.0882,11.5938,12.0106,1148400.0],["2009-05-06",12.0688,12.4032,11.8604,12.3693,857400.0],["2009-05-07",12.4662,12.8201,11.7974,11.8652,1689400.0],["2009-05-08",12.0349,12.1706,11.6229,11.8749,866200.0],["2009-05-11",11.618,11.6907,11.3708,11.492,811000.0],["2009-05-12",11.5405,11.6277,10.6487,10.7262,1160000.0],["2009-05-13",10.5081,10.6923,10.067,10.1591,1334000.0],["2009-05-14",10.2415,10.639,10.101,10.3433,1149600.0],["2009-05-15",10.2997,10.542,10.0961,10.2076,861200.0],["2009-05-18",10.3385,10.5275,10.1688,10.4936,540400.0],["2009-05-19",10.3578,10.5566,10.1979,10.2173,766000.0],["2009-05-20",10.1785,10.5129,9.8586,9.9119,835600.0],["2009-05-21",9.8392,9.8441,9.0879,9.2673,1303400.0],["2009-05-22",9.2091,9.4127,9.1025,9.1364,843200.0],["2009-05-26",9.0637,9.8004,8.9474,9.7132,1525200.0],["2009-05-27",9.5532,9.7326,9.243,9.2721,1076800.0],["2009-05-28",9.403,9.4902,8.8795,9.2043,1663400.0],["2009-05-29",9.2867,9.5872,9.0007,9.5775,1345600.0],["2009-06-01",9.8295,10.1591,9.8295,9.9604,1079800.0],["2009-06-02",9.8586,9.9992,9.6453,9.6744,1347600.0],["2009-06-03",10.5905,11.3611,10.5275,11.3369,4672000.0],["2009-06-04",11.492,11.5308,11.0461,11.3611,1384800.0],["2009-06-05",11.5017,11.6423,11.2545,11.4532,998800.0],["2009-06-08",11.3224,11.6714,10.8716,11.1285,725200.0],["2009-06-09",11.2254,11.4678,11.0946,11.2594,459400.0],["2009-06-10",11.4581,11.4581,10.6729,11.0316,702800.0],["2009-06-11",11.0509,11.2981,11.0025,11.0219,463400.0],["2009-06-12",11.0025,11.1188,10.7214,10.8668,559000.0],["2009-06-15",10.6874,10.7504,9.8295,10.1058,1220600.0],["2009-06-16",10.2851,10.416,9.7277,9.9362,912600.0],["2009-06-17",9.8489,10.0719,9.4902,9.9992,1634000.0],["2009-06-18",9.9362,10.101,9.6793,9.9313,892800.0],["2009-06-19",10.1252,10.1252,9.5629,9.8344,1402600.0],["2009-06-22",9.7035,9.7714,9.4175,9.4805,964400.0],["2009-06-23",9.529,9.6356,9.3109,9.3642,446200.0],["2009-06-24",9.4757,9.8635,9.4078,9.4709,381000.0],["2009-06-25",9.4175,9.8925,9.3448,9.8101,563000.0],["2009-06-26",9.7326,9.9555,9.5823,9.8683,1392600.0],["2009-06-29",9.8635,10.0816,9.6453,9.9459,695800.0],["2009-06-30",9.9846,10.1543,9.8053,10.004,554800.0],["2009-07-01",10.1203,10.4015,10.0525,10.1979,611400.0],["2009-07-02",9.9749,9.9798,9.6599,9.7665,934400.0],["2009-07-06",9.7326,9.7907,9.4078,9.655,479000.0],["2009-07-07",9.689,9.752,9.4078,9.4175,583400.0],["2009-07-08",9.4854,9.5533,8.9813,9.2915,834600.0],["2009-07-09",9.3885,9.4418,9.0152,9.2818,822400.0],["2009-07-10",9.2431,9.4369,9.1461,9.3933,533000.0],["2009-07-13",9.4127,9.4854,8.9668,9.4321,551400.0],["2009-07-14",9.3982,9.5436,9.3351,9.466,557200.0],["2009-07-15",9.2091,9.277,8.7777,9.0879,1977600.0],["2009-07-16",9.0783,9.626,9.0783,9.5533,1593400.0],["2009-07-17",9.5775,9.6308,9.403,9.4224,737000.0],["2009-07-20",9.4515,9.7084,9.4078,9.6453,525200.0],["2009-07-21",9.7035,9.7035,9.0928,9.2188,1176400.0],["2009-07-22",9.1946,9.2915,8.8359,8.8892,1713400.0],["2009-07-23",9.0298,9.9604,9.0298,9.9216,2752600.0],["2009-07-24",9.7762,9.9507,9.6066,9.8974,889000.0],["2009-07-27",9.8247,10.067,9.718,9.9022,604400.0],["2009-07-28",9.8441,10.0234,9.6066,9.8101,384000.0],["2009-07-29",9.7471,9.8344,9.4127,9.7471,715400.0],["2009-07-30",9.9216,10.1882,9.6114,10.1349,637000.0],["2009-07-31",10.0573,10.5663,9.9362,10.416,1157600.0],["2009-08-03",10.4936,10.6971,10.2803,10.6971,784200.0],["2009-08-04",10.5808,10.7359,10.4693,10.6971,514800.0],["2009-08-05",10.7989,10.7989,10.4402,10.5711,575600.0],["2009-08-06",10.5905,10.6293,10.2561,10.2948,550200.0],["2009-08-07",10.5081,11.2836,10.3094,11.1333,961600.0],["2009-08-10",10.9976,11.0946,10.7359,10.8862,479400.0],["2009-08-11",10.7892,10.9007,10.7407,10.7989,469200.0],["2009-08-12",10.8328,11.7634,10.828,11.6277,1197400.0],["2009-08-13",11.6665,11.8943,11.5259,11.6665,630200.0],["2009-08-14",11.6083,11.6083,11.3999,11.4387,1080000.0],["2009-08-17",11.3757,11.3757,10.8813,10.9346,1592200.0],["2009-08-18",10.9782,11.0897,10.8619,10.954,552400.0],["2009-08-19",10.7941,11.0073,10.6147,10.891,1226000.0],["2009-08-20",10.8861,11.2303,10.8183,10.9976,1205200.0],["2009-08-21",11.1673,11.4823,10.8522,11.2981,855800.0],["2009-08-24",11.366,11.3708,11.0994,11.2012,469200.0],["2009-08-25",11.2981,11.4581,11.0897,11.1237,722600.0],["2009-08-26",11.143,11.1964,10.8813,10.9443,674800.0],["2009-08-27",10.9782,11.0703,10.7068,10.9104,361600.0],["2009-08-28",10.9831,11.114,10.765,10.8328,370200.0],["2009-08-31",10.7553,10.9055,10.6196,10.6293,735400.0],["2009-09-01",10.5566,10.9492,10.542,10.6535,679400.0],["2009-09-02",10.5953,10.702,10.416,10.5275,618000.0],["2009-09-03",10.5566,10.9201,10.5469,10.9007,539200.0],["2009-09-04",10.8571,10.9589,10.6583,10.9249,545800.0],["2009-09-08",11.0606,11.0994,10.8474,10.9492,284400.0],["2009-09-09",11.1673,11.1721,10.6583,10.7844,1024400.0],["2009-09-10",10.7844,10.9201,10.7407,10.7844,651600.0],["2009-09-11",10.8571,11.2884,10.7795,11.2351,508200.0],["2009-09-14",11.1091,11.2884,10.9346,11.2157,376400.0],["2009-09-15",11.1576,11.3321,11.0849,11.2497,254600.0],["2009-09-16",11.2545,11.4242,11.1236,11.3611,394200.0],["2009-09-17",11.3078,11.6471,11.2303,11.429,525200.0],["2009-09-18",11.4726,11.5647,11.08,11.2303,1115600.0],["2009-09-21",11.0946,11.8265,11.0946,11.7295,936400.0],["2009-09-22",11.8022,12.093,11.6083,12.0009,532000.0],["2009-09-23",11.9719,12.0591,11.6907,11.8895,774200.0],["2009-09-24",11.904,11.9622,11.3902,11.4193,824200.0],["2009-09-25",11.3515,11.3515,10.6002,10.6777,1175400.0],["2009-09-28",10.731,11.1043,10.668,10.702,527400.0],["2009-09-29",10.7456,10.9152,10.7117,10.8571,568200.0],["2009-09-30",10.8328,11.1576,10.5566,11.0752,1185400.0],["2009-10-01",11.0558,11.1236,10.9055,11.0073,933800.0],["2009-10-02",10.9104,11.0994,10.7553,10.8958,1425400.0],["2009-10-05",11.5453,11.589,11.2497,11.4145,1609800.0],["2009-10-06",11.5502,11.7586,11.5259,11.652,1102600.0],["2009-10-07",11.555,11.7004,11.3611,11.5162,517800.0],["2009-10-08",11.6423,11.8701,11.5114,11.7731,1125800.0],["2009-10-09",11.7925,11.9767,11.6277,11.8895,872200.0],["2009-10-12",11.8992,12.0882,11.8992,12.0446,411800.0],["2009-10-13",12.0252,12.2772,11.8943,12.0155,1414000.0],["2009-10-14",12.1463,12.6068,12.1463,12.5874,1137400.0],["2009-10-15",12.5244,12.6553,12.3499,12.4662,703200.0],["2009-10-16",12.8637,13.0576,12.4662,12.5874,2433600.0],["2009-10-19",12.665,12.7377,12.4178,12.6165,785800.0],["2009-10-20",12.7231,12.8782,12.5874,12.6844,1976800.0],["2009-10-21",12.6844,12.7813,12.5244,12.6165,1076600.0],["2009-10-22",12.8443,13.2611,12.6068,12.9025,1115400.0],["2009-10-23",13.0576,13.0721,12.3257,12.4323,1068600.0],["2009-10-26",12.379,12.7764,12.379,12.4953,1001200.0],["2009-10-27",12.505,12.6117,12.2869,12.3354,672200.0],["2009-10-28",12.2675,12.3693,11.8361,11.8749,585000.0],["2009-10-29",12.0543,12.5535,11.904,12.5486,1343600.0],["2009-10-30",12.4081,12.4178,11.9088,12.0494,777200.0],["2009-11-02",12.1997,12.2481,11.681,11.9282,1249800.0],["2009-11-03",11.8361,12.3548,11.8361,12.3499,846600.0],["2009-11-04",12.602,13.0042,12.4178,12.442,1686800.0],["2009-11-05",12.5196,12.9025,12.2627,12.7958,1010200.0],["2009-11-06",12.6601,12.9994,12.5099,12.9073,753800.0],["2009-11-09",12.9703,13.1157,12.8249,13.0624,559000.0],["2009-11-10",12.9655,13.0576,12.7037,12.7667,634800.0],["2009-11-11",12.8976,13.0479,12.7764,12.98,454800.0],["2009-11-12",12.9897,13.0624,12.6456,12.7522,438800.0],["2009-11-13",12.8395,13.0915,12.665,12.9219,401800.0],["2009-11-16",13.0382,13.2708,12.8395,13.169,581000.0],["2009-11-17",13.1593,13.266,13.0236,13.169,299200.0],["2009-11-18",13.1351,13.3144,12.9752,13.3144,438800.0],["2009-11-19",13.1545,13.1787,12.6262,12.8298,544000.0],["2009-11-20",12.7667,12.9558,12.7037,12.917,423000.0],["2009-11-23",13.1109,13.4017,13.0527,13.1254,247800.0],["2009-11-24",13.0963,13.1545,12.7474,13.106,454200.0],["2009-11-25",13.1593,13.2078,12.9558,13.0091,200600.0],["2009-11-27",12.631,12.7764,12.5147,12.5244,261000.0],["2009-11-30",12.505,12.8637,12.3548,12.8201,445000.0],["2009-12-01",12.9849,13.0866,12.7474,12.9752,389800.0],["2009-12-02",12.9558,13.3629,12.8928,13.0527,318400.0],["2009-12-03",13.0527,13.1157,12.791,12.8152,388200.0],["2009-12-04",13.0479,13.392,12.6989,13.1787,476800.0],["2009-12-07",13.1642,13.1642,12.917,13.043,180600.0],["2009-12-08",12.9315,13.1642,12.6747,13.0915,459400.0],["2009-12-09",13.1642,13.5132,12.9703,13.4308,527400.0],["2009-12-10",13.5035,13.5762,13.3145,13.4502,563800.0],["2009-12-11",13.5519,13.6247,13.266,13.3096,503000.0],["2009-12-14",13.3823,13.3823,13.0673,13.3338,385800.0],["2009-12-15",13.2563,13.329,13.0915,13.1351,349200.0],["2009-12-16",13.2514,13.329,13.0139,13.1351,290400.0],["2009-12-17",12.9994,13.043,12.5729,12.8976,429600.0],["2009-12-18",12.9655,13.2999,12.9412,13.1012,1120800.0],["2009-12-21",13.3338,13.3968,13.1593,13.266,299400.0],["2009-12-22",13.2514,13.5907,13.2224,13.4502,367600.0],["2009-12-23",13.5035,13.6731,13.3629,13.4841,313200.0],["2009-12-24",13.5665,13.5859,13.1206,13.1642,144800.0],["2009-12-28",13.2514,13.3387,13.0576,13.3096,194600.0],["2009-12-29",13.3048,13.4405,13.2127,13.3532,185000.0],["2009-12-30",13.266,13.2951,13.0818,13.2757,309000.0],["2009-12-31",13.2321,13.2563,12.9703,12.9849,242200.0],["2010-01-04",13.1884,13.581,13.1884,13.4114,443800.0],["2010-01-05",13.3775,13.5132,13.0042,13.1739,280800.0],["2010-01-06",13.266,13.4017,13.0236,13.1448,425200.0],["2010-01-07",13.1012,13.1933,12.7474,12.7667,299200.0],["2010-01-08",12.7474,13.1351,12.6698,12.9849,317000.0],["2010-01-11",13.0818,13.4453,13.0382,13.3823,788000.0],["2010-01-12",13.2369,13.3678,13.14,13.3144,243400.0],["2010-01-13",13.329,13.4453,13.1497,13.203,369400.0],["2010-01-14",13.1642,13.3048,13.0963,13.2272,471400.0],["2010-01-15",13.2951,13.3775,13.1787,13.3193,978000.0],["2010-01-19",13.392,13.7313,13.2805,13.6198,456000.0],["2010-01-20",13.4841,13.7313,13.4114,13.6634,481600.0],["2010-01-21",13.6489,14.0269,13.3338,13.3484,645400.0],["2010-01-22",13.3484,13.6295,12.7764,12.7764,787200.0],["2010-01-25",12.9267,13.2417,12.6553,13.0139,321600.0],["2010-01-26",12.9267,13.0479,12.7037,12.7134,362200.0],["2010-01-27",12.6989,12.8443,12.4905,12.602,897000.0],["2010-01-28",12.6989,12.7037,12.2675,12.3499,1447000.0],["2010-01-29",12.4614,12.5535,11.5793,11.6859,1377400.0],["2010-02-01",11.715,11.715,11.2497,11.5114,593200.0],["2010-02-02",11.4872,11.6277,11.2642,11.5502,693000.0],["2010-02-03",11.4629,11.6326,11.3611,11.4387,391400.0],["2010-02-04",11.3127,11.3418,10.9928,11.0025,478600.0],["2010-02-05",11.0606,11.0606,10.4354,10.7117,686800.0],["2010-02-08",10.731,10.891,10.4984,10.7553,416200.0],["2010-02-09",10.8958,10.9637,10.6826,10.7795,351400.0],["2010-02-10",10.7601,10.8425,10.5517,10.8328,687200.0],["2010-02-11",11.1043,11.5211,11.1043,11.3418,1198600.0],["2010-02-12",11.1915,11.3611,11.0655,11.3611,390400.0],["2010-02-16",11.4339,11.5744,11.2739,11.555,372600.0],["2010-02-17",11.6326,11.9379,11.5793,11.8071,495800.0],["2010-02-18",11.7586,11.7634,11.6035,11.7053,540000.0],["2010-02-19",11.6907,12.1463,11.6326,12.0058,543000.0],["2010-02-22",12.6553,12.9412,12.5293,12.631,1017200.0],["2010-02-23",12.6213,12.6795,12.4614,12.6553,618200.0],["2010-02-24",12.7377,12.9897,12.6795,12.728,426000.0],["2010-02-25",12.694,13.1303,12.5535,13.106,621000.0],["2010-02-26",13.0915,13.2466,12.8782,13.0721,489200.0],["2010-03-01",13.0963,13.329,12.9509,13.1157,609400.0],["2010-03-02",13.1787,13.1787,12.7571,13.0139,1332800.0],["2010-03-03",13.077,13.1157,12.7861,12.9946,304200.0],["2010-03-04",13.0673,13.077,12.8831,13.0382,323000.0],["2010-03-05",13.077,13.4211,13.077,13.3096,405000.0],["2010-03-08",13.2369,13.4889,13.2224,13.4792,614000.0],["2010-03-09",13.3581,13.5713,13.2854,13.4744,414400.0],["2010-03-10",13.4356,13.5713,13.2902,13.4599,719000.0],["2010-03-11",13.3581,13.6731,13.3241,13.6683,746200.0],["2010-03-12",13.6586,13.7555,13.392,13.6634,640000.0],["2010-03-15",13.5956,13.9688,13.4356,13.9397,568400.0],["2010-03-16",13.9542,14.0803,13.8815,14.0366,500000.0],["2010-03-17",14.119,14.6037,14.0851,14.4729,713800.0],["2010-03-18",14.405,14.5892,14.2547,14.4147,709200.0],["2010-03-19",14.5116,14.5601,13.9397,14.0076,1208400.0],["2010-03-22",13.9494,14.1724,13.8961,14.0269,478200.0],["2010-03-23",13.9882,14.3856,13.9785,14.3711,314000.0],["2010-03-24",14.342,14.4292,13.9591,13.9591,439400.0],["2010-03-25",14.0269,14.0996,13.7507,13.7652,480200.0],["2010-03-26",13.7798,13.8815,13.4889,13.5277,816600.0],["2010-03-29",13.5471,13.6974,13.5471,13.6877,230000.0],["2010-03-30",13.6731,13.7894,13.644,13.678,564000.0],["2010-03-31",13.6198,13.8767,13.5326,13.5616,819600.0],["2010-04-01",13.6683,13.9009,13.6004,13.6877,478400.0],["2010-04-05",13.7846,13.9833,13.7701,13.9833,532200.0],["2010-04-06",13.8573,14.1772,13.7798,13.9882,336200.0],["2010-04-07",13.93,14.09,13.8476,13.9155,561400.0],["2010-04-08",13.8234,14.2402,13.7216,14.1917,304400.0],["2010-04-09",14.2063,14.3565,14.0366,14.3226,184400.0],["2010-04-12",14.3662,14.5019,14.182,14.2935,339800.0],["2010-04-13",14.2499,14.3323,14.0463,14.1384,526600.0],["2010-04-14",14.1772,14.8218,14.1772,14.8025,356400.0],["2010-04-15",14.8315,15.8348,14.8315,15.4859,1065400.0],["2010-04-16",15.481,15.6458,14.9818,15.1805,363600.0],["2010-04-19",15.0739,15.2968,14.7976,15.0448,419400.0],["2010-04-20",15.1611,15.2726,14.8897,15.0206,205200.0],["2010-04-21",15.0012,15.2484,14.7782,15.2096,329200.0],["2010-04-22",15.2629,15.7573,14.6473,15.7379,1104200.0],["2010-04-23",15.8251,16.3632,15.704,16.1741,508200.0],["2010-04-26",16.1063,16.3098,15.8979,16.0384,735800.0],["2010-04-27",15.9318,16.2274,15.3114,15.607,330400.0],["2010-04-28",15.67,15.9318,15.4762,15.5683,249000.0],["2010-04-29",15.7427,16.1208,15.5198,15.9948,394800.0],["2010-04-30",16.0433,16.2032,15.5004,15.5149,383600.0],["2010-05-03",15.6313,16.1935,15.6119,16.1693,423600.0],["2010-05-04",15.9221,15.9221,15.3598,15.5343,319800.0],["2010-05-05",15.3647,15.6458,15.195,15.3356,300000.0],["2010-05-06",15.1902,15.5537,14.1045,14.9721,313400.0],["2010-05-07",14.8558,14.9576,14.1869,14.2499,649600.0],["2010-05-10",14.9042,15.3308,14.7637,15.3211,500800.0],["2010-05-11",15.1369,15.9512,14.9866,15.4374,551800.0],["2010-05-12",15.5343,16.0336,15.4277,15.9899,628200.0],["2010-05-13",15.9512,15.9996,15.6943,15.83,265400.0],["2010-05-14",15.7282,15.7379,15.1999,15.5683,732000.0],["2010-05-17",15.6797,15.83,14.8461,15.5973,571200.0],["2010-05-18",15.8494,15.9802,15.5925,15.641,372600.0],["2010-05-19",15.5586,15.6797,15.0933,15.4422,533200.0],["2010-05-20",15.0303,15.0303,14.5504,14.7055,704000.0],["2010-05-21",14.3808,14.9624,14.3032,14.7928,557600.0],["2010-05-24",14.7152,14.9091,14.6037,14.7055,321200.0],["2010-05-25",14.3226,14.691,14.2014,14.5746,746200.0],["2010-05-26",14.6473,14.9866,14.5262,14.5359,552800.0],["2010-05-27",14.7782,15.1223,14.5843,14.943,383000.0],["2010-05-28",14.9042,15.069,14.6231,14.8315,244600.0],["2010-06-01",14.754,15.0448,14.6231,14.6377,430800.0],["2010-06-02",14.6813,15.6361,14.6231,15.6361,607600.0],["2010-06-03",15.767,15.9221,15.4277,15.5877,670600.0],["2010-06-04",15.2726,15.4568,14.5843,14.7734,626400.0],["2010-06-07",14.8025,14.8025,14.3662,14.4971,659800.0],["2010-06-08",14.6037,14.6377,14.1869,14.468,392400.0],["2010-06-09",14.6425,14.943,14.342,14.5019,402400.0],["2010-06-10",14.7782,15.1417,14.6377,15.132,405400.0],["2010-06-11",14.9285,15.67,14.9285,15.6604,526000.0],["2010-06-14",15.8445,16.1063,15.8445,15.8978,414000.0],["2010-06-15",16.0723,16.4213,15.8397,16.3632,337400.0],["2010-06-16",16.2614,16.4213,16.0723,16.1257,380800.0],["2010-06-17",16.2808,16.4165,15.9366,16.1257,274400.0],["2010-06-18",16.2468,16.3486,15.9366,16.1499,454800.0],["2010-06-21",16.3971,16.3971,15.8251,15.8882,328600.0],["2010-06-22",15.9609,16.0675,15.2484,15.2871,331000.0],["2010-06-23",15.2193,15.3598,14.9963,15.2484,326800.0],["2010-06-24",15.1127,15.5246,14.8655,15.1127,369800.0],["2010-06-25",15.1902,15.5731,15.0109,15.2726,2255600.0],["2010-06-28",15.3162,15.4762,15.069,15.3453,269200.0],["2010-06-29",15.0351,15.2678,14.5116,14.6231,372400.0],["2010-06-30",14.6522,14.9382,14.5359,14.5456,424200.0],["2010-07-01",14.5359,15.0884,14.3323,14.8509,707400.0],["2010-07-02",15.006,15.006,14.3565,14.4583,239600.0],["2010-07-06",14.8073,14.8218,14.1384,14.2402,499800.0],["2010-07-07",14.2548,14.8461,14.2548,14.8025,481000.0],["2010-07-08",14.9915,15.3114,14.8945,14.9866,744000.0],["2010-07-09",14.9479,15.2726,14.9091,15.2193,389400.0],["2010-07-12",15.166,15.4713,15.0496,15.1902,189600.0],["2010-07-13",15.4374,15.8979,15.3744,15.8445,523200.0],["2010-07-14",15.8688,15.8785,15.5053,15.7088,410200.0],["2010-07-15",15.6797,15.7864,15.3647,15.7282,409400.0],["2010-07-16",15.5828,15.9754,15.5004,15.578,526400.0],["2010-07-19",15.6797,15.767,15.4471,15.641,181000.0],["2010-07-20",15.4035,15.9027,15.2968,15.8833,410000.0],["2010-07-21",15.9609,15.9899,15.5004,15.5101,380800.0],["2010-07-22",14.8315,15.0206,14.5165,14.7443,2179000.0],["2010-07-23",14.7249,15.5246,14.531,15.355,705800.0],["2010-07-26",15.4519,15.8009,15.2338,15.4859,600000.0],["2010-07-27",15.6458,15.9366,15.292,15.3986,511800.0],["2010-07-28",15.3356,15.5586,15.2532,15.3695,360800.0],["2010-07-29",15.5537,15.7379,15.2726,15.5537,514200.0],["2010-07-30",15.3114,15.607,15.2387,15.5828,366800.0],["2010-08-02",15.7961,16.082,15.6749,15.9221,368400.0],["2010-08-03",15.8348,16.0287,15.5634,15.7961,366200.0],["2010-08-04",15.8397,16.0869,15.704,16.0626,370400.0],["2010-08-05",15.7427,15.7961,15.3162,15.7524,646600.0],["2010-08-06",15.4665,15.6749,15.1272,15.481,436000.0],["2010-08-09",15.5973,15.6361,15.4568,15.5537,611200.0],["2010-08-10",15.3308,15.4859,14.9333,15.0012,522600.0],["2010-08-11",14.8412,14.8412,13.9882,14.1578,942600.0],["2010-08-12",13.9397,14.2935,13.7701,14.1336,313400.0],["2010-08-13",14.0415,14.056,13.804,13.8234,255800.0],["2010-08-16",13.7264,14.0803,13.7167,13.9445,297400.0],["2010-08-17",14.1384,14.5213,13.9494,14.3081,314400.0],["2010-08-18",14.2499,14.2838,13.9979,14.1287,260400.0],["2010-08-19",14.0318,14.0803,13.5277,13.6828,329800.0],["2010-08-20",13.5907,13.7749,13.2417,13.5374,335400.0],["2010-08-23",13.6053,13.7264,13.2224,13.2563,213000.0],["2010-08-24",13.1303,13.1836,12.602,12.7861,748200.0],["2010-08-25",12.6504,12.6698,12.3451,12.6213,800800.0],["2010-08-26",12.6359,12.7134,12.3451,12.442,665600.0],["2010-08-27",12.631,13.1157,12.5632,13.1012,957000.0],["2010-08-30",12.98,13.1157,12.7764,12.8928,496600.0],["2010-08-31",12.8491,13.0382,12.7668,12.8685,426200.0],["2010-09-01",13.1206,13.6198,13.0527,13.5471,650600.0],["2010-09-02",13.4599,13.7167,13.3775,13.6198,338000.0],["2010-09-03",13.8282,14.0415,13.581,13.9882,365400.0],["2010-09-07",14.0657,14.5262,13.93,13.9494,883400.0],["2010-09-08",14.0318,14.1433,13.8912,13.9106,671800.0],["2010-09-09",14.09,14.2305,13.7167,13.8088,410400.0],["2010-09-10",13.8379,13.9494,13.581,13.8185,316600.0],["2010-09-13",14.0076,14.3178,13.9785,14.0996,489200.0],["2010-09-14",14.0948,14.5213,13.9688,14.3468,374200.0],["2010-09-15",14.3275,14.8558,14.3032,14.7976,674000.0],["2010-09-16",14.7346,14.7346,14.4002,14.6037,396800.0],["2010-09-17",14.7734,14.7831,14.3275,14.4874,540600.0],["2010-09-20",14.5213,15.132,14.4777,14.8073,520400.0],["2010-09-21",14.7491,15.0448,14.5407,14.7491,265400.0],["2010-09-22",14.6716,14.8606,14.5553,14.6231,294800.0],["2010-09-23",14.4389,14.628,14.1481,14.1772,429800.0],["2010-09-24",14.342,14.9333,14.342,14.8461,481400.0],["2010-09-27",14.8897,14.9818,14.4729,14.5116,498000.0],["2010-09-28",14.5698,14.6086,14.1772,14.2887,735200.0],["2010-09-29",14.1966,14.6183,14.1966,14.4922,495800.0],["2010-09-30",14.5601,14.8752,13.9979,14.182,664000.0],["2010-10-01",14.3468,14.3468,13.9203,14.0173,354000.0],["2010-10-04",14.0269,14.1336,13.5277,13.678,968600.0],["2010-10-05",13.7894,14.0803,13.7313,13.9688,599000.0],["2010-10-06",14.0027,14.0415,13.7798,13.9542,848800.0],["2010-10-07",14.0173,14.0366,13.8234,13.9058,455000.0],["2010-10-08",13.8767,14.0221,13.867,13.9445,748000.0],["2010-10-11",13.8912,14.0221,13.8331,13.9058,305600.0],["2010-10-12",13.8428,13.867,13.6295,13.7798,372600.0],["2010-10-13",13.8864,14.1869,13.8331,14.0366,1164800.0],["2010-10-14",14.0609,14.1724,13.9979,14.153,1423600.0],["2010-10-15",14.2984,14.565,14.182,14.2838,552600.0],["2010-10-18",14.3371,14.531,14.1869,14.468,236000.0],["2010-10-19",14.2111,14.4147,14.0269,14.2208,467400.0],["2010-10-20",14.7831,15.5731,14.6619,15.5246,2717000.0],["2010-10-21",15.6313,16.0723,15.4035,15.5683,2536200.0],["2010-10-22",15.5683,15.9269,15.4665,15.8397,636800.0],["2010-10-25",15.9124,16.1402,15.8591,15.8978,491600.0],["2010-10-26",15.7573,16.0723,15.5731,15.9027,513800.0],["2010-10-27",15.7331,15.8009,15.544,15.7088,600800.0],["2010-10-28",15.8203,15.8979,15.4956,15.5537,317400.0],["2010-10-29",15.4471,15.8203,15.3501,15.7379,352000.0],["2010-11-01",15.8688,15.9851,15.3162,15.4907,635400.0],["2010-11-02",15.6216,15.704,15.4471,15.704,352800.0],["2010-11-03",15.6797,15.9948,15.6458,15.9802,296000.0],["2010-11-04",16.2808,16.7315,16.1838,16.3389,603000.0],["2010-11-05",16.3971,16.4504,16.1838,16.2711,279800.0],["2010-11-08",16.1596,16.2468,15.8688,16.0384,255200.0],["2010-11-09",16.0578,16.1063,15.6167,15.6797,197600.0],["2010-11-10",15.704,15.9996,15.4907,15.9948,310800.0],["2010-11-11",15.7864,16.0433,15.7767,15.9463,176800.0],["2010-11-12",15.7621,16.0433,15.7524,15.8494,364400.0],["2010-11-15",15.9221,16.019,15.7524,15.7524,153400.0],["2010-11-16",15.5973,15.7524,15.3598,15.5101,241400.0],["2010-11-17",15.6604,15.6604,15.1951,15.2678,290200.0],["2010-11-18",15.4519,15.8494,15.4277,15.8106,633200.0],["2010-11-19",15.7524,15.8397,15.5004,15.7185,310200.0],["2010-11-22",15.6361,15.8058,15.4277,15.7331,193600.0],["2010-11-23",15.5053,15.5149,15.2338,15.5149,260400.0],["2010-11-24",15.6507,16.0384,15.6507,16.0384,223000.0],["2010-11-26",15.8736,15.9996,15.8591,15.8688,48400.0],["2010-11-29",15.7282,15.8445,15.5392,15.6943,197400.0],["2010-11-30",15.4859,15.8155,15.3841,15.8155,521400.0],["2010-12-01",16.1547,16.4456,15.9706,16.1596,465600.0],["2010-12-02",16.1693,16.8188,16.019,16.8139,501400.0],["2010-12-03",16.6879,17.2744,16.5473,17.1871,546800.0],["2010-12-06",17.1629,17.7397,17.1629,17.5797,772600.0],["2010-12-07",17.856,17.9966,17.5555,17.6427,617800.0],["2010-12-08",17.73,17.8754,17.3762,17.4343,435000.0],["2010-12-09",17.6427,17.6427,17.3277,17.4004,438200.0],["2010-12-10",17.4828,17.4828,17.2162,17.3955,296000.0],["2010-12-13",17.4198,17.4682,17.1532,17.158,259200.0],["2010-12-14",17.2695,17.381,17.1435,17.192,469000.0],["2010-12-15",16.9448,17.4004,16.78,16.8818,466600.0],["2010-12-16",16.8915,17.2065,16.7558,17.1871,724400.0],["2010-12-17",17.1629,17.2259,16.9593,17.158,581400.0],["2010-12-20",17.2307,17.3616,17.0272,17.2889,295400.0],["2010-12-21",17.4149,17.5361,17.3665,17.3762,310000.0],["2010-12-22",17.2356,17.4731,17.1823,17.3228,279800.0],["2010-12-23",17.3035,17.3519,17.0999,17.1726,137200.0],["2010-12-27",17.1241,17.2792,16.969,17.2453,125400.0],["2010-12-28",17.2986,17.2986,17.0078,17.066,209800.0],["2010-12-29",17.1338,17.2889,17.0466,17.2404,133200.0],["2010-12-30",17.1677,17.2841,17.1677,17.192,168600.0],["2010-12-31",17.1823,17.2792,17.032,17.032,214400.0],["2011-01-03",17.2695,18.0208,17.2695,17.9578,549400.0],["2011-01-04",18.108,18.1323,17.5119,17.5555,456400.0],["2011-01-05",17.4779,17.7203,17.2404,17.6767,311000.0],["2011-01-06",17.7106,17.7833,17.5458,17.5894,347000.0],["2011-01-07",17.6718,17.8221,17.2792,17.4392,274600.0],["2011-01-10",17.3907,17.7542,17.0853,17.5458,266400.0],["2011-01-11",17.5943,17.6864,17.3665,17.633,411800.0],["2011-01-12",17.8221,18.2195,17.6961,17.8463,553800.0],["2011-01-13",17.8754,17.9093,17.5846,17.7542,206600.0],["2011-01-14",17.7397,17.8657,17.5167,17.633,245600.0],["2011-01-18",17.5313,17.7057,17.4537,17.6185,232000.0],["2011-01-19",17.73,17.8221,17.0708,17.1096,641400.0],["2011-01-20",17.1096,17.4004,16.9787,16.9836,325600.0],["2011-01-21",17.1629,17.1629,16.5667,16.7655,208200.0],["2011-01-24",16.7703,16.8624,16.6443,16.7364,296600.0],["2011-01-25",16.6249,16.7364,16.4213,16.6782,248000.0],["2011-01-26",16.7558,17.8124,16.6927,17.8124,807200.0],["2011-01-27",17.7397,17.9869,17.4731,17.9529,704200.0],["2011-01-28",17.8512,17.8512,16.3098,16.8527,1620000.0],["2011-01-31",16.8575,17.0853,16.7073,16.8575,509600.0],["2011-02-01",17.0272,17.3228,16.8963,17.1144,344200.0],["2011-02-02",17.0175,17.0175,16.5619,16.5619,242800.0],["2011-02-03",16.494,16.7509,16.3147,16.5667,372200.0],["2011-02-04",16.6297,16.6297,16.305,16.5376,317400.0],["2011-02-07",16.5231,16.6152,16.3292,16.4892,472200.0],["2011-02-08",16.3971,16.6879,16.3971,16.6637,341000.0],["2011-02-09",16.5764,16.8818,16.5764,16.8672,271400.0],["2011-02-10",16.6927,17.0223,16.2371,16.9496,345800.0],["2011-02-11",16.8478,17.4731,16.8478,17.318,168800.0],["2011-02-14",17.255,17.6815,17.255,17.5506,258000.0],["2011-02-15",17.4343,17.7009,16.8963,17.6864,385200.0],["2011-02-16",17.6864,18.1371,17.6864,18.079,479000.0],["2011-02-17",18.0693,18.2244,17.9384,18.0935,284200.0],["2011-02-18",18.2389,18.331,18.1129,18.331,368200.0],["2011-02-22",18.2292,18.2341,17.2695,17.3083,340200.0],["2011-02-23",17.3035,17.3374,16.5958,16.7994,449600.0],["2011-02-24",16.7654,17.0369,16.4359,16.6103,846600.0],["2011-02-25",16.9787,17.4925,16.8672,17.1484,846800.0],["2011-02-28",17.2598,17.3471,16.8721,16.9448,395800.0],["2011-03-01",17.0417,17.129,16.557,16.5716,610800.0],["2011-03-02",16.5861,16.8527,16.4019,16.78,532600.0],["2011-03-03",17.0126,17.6718,17.0126,17.5991,350400.0],["2011-03-04",17.5991,17.633,17.0126,17.1774,391800.0],["2011-03-07",17.1387,17.1629,16.7315,16.9205,182400.0],["2011-03-08",16.9399,17.318,16.8188,17.192,329200.0],["2011-03-09",17.2211,17.2211,16.9399,17.129,385000.0],["2011-03-10",16.843,16.9399,16.4843,16.6297,647000.0],["2011-03-11",16.5667,16.9545,16.4407,16.7703,228000.0],["2011-03-14",16.557,16.7897,16.4989,16.6055,188800.0],["2011-03-15",15.9609,16.7121,15.8639,16.5328,235800.0],["2011-03-16",16.4698,16.7606,16.179,16.2614,376200.0],["2011-03-17",16.6734,17.2356,16.3535,16.3583,227200.0],["2011-03-18",16.5958,16.8139,16.4989,16.6394,527400.0],["2011-03-21",16.906,17.095,16.6879,16.8915,261600.0],["2011-03-22",16.9593,16.9642,16.6152,16.6346,137400.0],["2011-03-23",16.5667,16.8915,16.4456,16.8042,335000.0],["2011-03-24",16.906,17.192,16.8624,16.9642,332800.0],["2011-03-25",17.0902,17.3422,16.9981,17.0757,178200.0],["2011-03-28",17.129,17.129,16.6976,16.7509,262000.0],["2011-03-29",16.7121,16.8285,16.4795,16.717,351200.0],["2011-03-30",16.8091,17.2065,16.6782,17.1677,217600.0],["2011-03-31",17.129,17.604,17.1241,17.541,239600.0],["2011-04-01",17.7106,17.9481,17.444,17.5506,253200.0],["2011-04-04",18.3552,18.995,18.3019,18.5394,1155200.0],["2011-04-05",18.5297,18.9417,18.4764,18.7236,736000.0],["2011-04-06",18.8835,19.0435,18.5782,18.5927,438800.0],["2011-04-07",18.6945,18.9853,18.6945,18.8545,898200.0],["2011-04-08",19.029,19.029,18.045,18.1807,295000.0],["2011-04-11",18.2486,18.5782,17.9336,18.2244,247000.0],["2011-04-12",18.0886,18.4619,17.982,18.2098,388200.0],["2011-04-13",18.2728,18.2728,17.8366,18.045,401800.0],["2011-04-14",17.8366,18.583,17.8366,18.5297,816200.0],["2011-04-15",18.4716,18.8642,18.4279,18.8011,631800.0],["2011-04-18",18.5394,18.6606,17.9772,18.2535,431000.0],["2011-04-19",18.394,18.3989,17.8657,18.1904,314400.0],["2011-04-20",18.6897,19.8045,18.6897,19.2083,810600.0],["2011-04-21",19.3876,19.3876,19.1113,19.3101,393400.0],["2011-04-25",19.3101,19.3634,19.0483,19.2374,230200.0],["2011-04-26",19.1841,19.6591,19.1841,19.3876,308800.0],["2011-04-27",19.3973,19.4991,19.1792,19.4216,320000.0],["2011-04-28",19.4167,19.5912,19.3731,19.5233,424000.0],["2011-04-29",19.6057,19.63,19.4458,19.5233,432000.0],["2011-05-02",19.6106,19.6106,18.8108,18.8593,428000.0],["2011-05-03",18.8545,19.0677,18.2728,18.8157,574000.0],["2011-05-04",18.8302,19.2131,18.7284,18.7575,447000.0],["2011-05-05",18.5249,18.7963,18.1856,18.5394,415000.0],["2011-05-06",18.8932,19.0726,18.5782,18.7527,402000.0],["2011-05-09",18.6557,18.9708,18.5685,18.9562,310000.0],["2011-05-10",18.9853,19.3004,18.9853,19.1453,261800.0],["2011-05-11",19.121,19.2034,18.8108,19.0241,430600.0],["2011-05-12",18.8351,18.932,18.617,18.7624,351000.0],["2011-05-13",18.8011,18.806,18.205,18.4085,232000.0],["2011-05-16",18.3165,18.3843,17.9481,17.9626,281200.0],["2011-05-17",17.8124,17.8657,17.4537,17.7833,407000.0],["2011-05-18",17.8172,18.331,17.7106,18.3068,270200.0],["2011-05-19",18.4376,18.5297,18.1904,18.2874,169000.0],["2011-05-20",17.9432,18.3843,17.9384,18.171,241400.0],["2011-05-23",17.8027,17.9335,17.5991,17.7736,182400.0],["2011-05-24",17.8172,17.8705,17.5119,17.6427,267400.0],["2011-05-25",17.5506,17.8415,17.4731,17.7688,378400.0],["2011-05-26",17.7348,18.2438,17.6379,18.2292,396800.0],["2011-05-27",18.3601,18.4085,18.2098,18.3116,190400.0],["2011-05-31",18.5006,18.7091,18.0741,18.4958,644800.0],["2011-06-01",18.4667,18.5879,17.9432,18.0547,812800.0],["2011-06-02",18.0838,18.142,17.6961,17.8318,265000.0],["2011-06-03",17.4246,17.7494,17.192,17.4101,482000.0],["2011-06-06",17.4489,17.4489,17.0272,17.0708,294400.0],["2011-06-07",17.2647,17.2647,16.9884,17.0223,261400.0],["2011-06-08",16.9545,17.0514,16.4892,16.5958,517200.0],["2011-06-09",16.6734,17.0514,16.5813,16.9448,602000.0],["2011-06-10",16.8091,17.1726,16.8091,17.0466,687600.0],["2011-06-13",17.0466,17.0853,16.8866,16.9593,346000.0],["2011-06-14",17.1823,17.4925,17.1484,17.3374,312000.0],["2011-06-15",17.0708,17.2647,17.0223,17.066,388600.0],["2011-06-16",17.0853,17.3568,17.0466,17.3035,229600.0],["2011-06-17",17.4295,17.4682,17.095,17.2017,403000.0],["2011-06-20",17.1435,17.5264,17.1387,17.3907,220400.0],["2011-06-21",17.5167,17.9093,17.3519,17.8512,319200.0],["2011-06-22",17.73,18.0644,17.6815,17.8608,476400.0],["2011-06-23",17.5894,17.8996,17.4489,17.8366,250200.0],["2011-06-24",17.856,17.9045,17.4052,17.5313,536600.0],["2011-06-27",17.5216,17.8027,17.4876,17.793,353200.0],["2011-06-28",17.7784,18.1177,17.7542,18.1177,364400.0],["2011-06-29",18.1759,18.2825,17.9578,18.1468,468200.0],["2011-06-30",18.0983,18.3116,18.016,18.2535,408000.0],["2011-07-01",18.3019,18.7818,18.0935,18.5685,406000.0],["2011-07-05",18.5685,18.6654,18.394,18.4522,384000.0],["2011-07-06",18.4134,18.7575,18.394,18.6267,622800.0],["2011-07-07",19.3779,19.4652,19.0532,19.1744,822600.0],["2011-07-08",18.932,19.3585,18.8545,19.092,349800.0],["2011-07-11",18.9078,19.058,18.4279,18.5152,421600.0],["2011-07-12",18.4813,18.7381,18.3989,18.5006,384000.0],["2011-07-13",18.6267,18.8545,18.5249,18.7478,507000.0],["2011-07-14",18.7963,18.9223,18.5443,18.5491,493400.0],["2011-07-15",18.6364,18.7915,18.4861,18.6848,634200.0],["2011-07-18",18.5443,18.5733,18.1614,18.2486,316400.0],["2011-07-19",18.4522,18.5152,18.0838,18.4376,361400.0],["2011-07-20",18.4328,18.6945,18.2534,18.6654,364600.0],["2011-07-21",18.7672,18.8835,18.6557,18.8011,281000.0],["2011-07-22",18.7381,18.8835,18.5879,18.8011,332000.0],["2011-07-25",18.5588,18.7721,18.3989,18.554,590200.0],["2011-07-26",18.52,18.52,17.8705,17.9093,406600.0],["2011-07-27",17.7785,18.0063,17.4246,17.856,674000.0],["2011-07-28",17.8124,18.0063,16.7606,17.6427,1561400.0],["2011-07-29",17.3713,17.6961,17.1047,17.1968,694400.0],["2011-08-01",17.3665,17.3665,16.969,17.1338,617400.0],["2011-08-02",16.9933,17.2404,16.8285,16.8382,1329600.0],["2011-08-03",16.9205,16.9981,16.4989,16.8866,581000.0],["2011-08-04",16.6443,16.8188,15.9172,15.9221,433600.0],["2011-08-05",16.3438,16.5813,15.5731,16.2274,941400.0],["2011-08-08",15.6652,16.1644,15.1708,15.2096,1065800.0],["2011-08-09",15.5731,15.9172,14.6377,15.9075,717600.0],["2011-08-10",15.4083,15.8591,14.7976,14.8073,806400.0],["2011-08-11",14.8655,15.7137,14.754,15.4859,595000.0],["2011-08-12",15.641,15.8833,15.3501,15.7088,298400.0],["2011-08-15",15.9027,16.1063,15.2581,15.6797,430000.0],["2011-08-16",15.4907,15.641,15.0157,15.1514,463400.0],["2011-08-17",15.1999,15.4471,15.1175,15.3017,618400.0],["2011-08-18",14.7685,14.7685,13.867,13.9542,622400.0],["2011-08-19",13.6877,14.0996,13.5519,13.644,703000.0],["2011-08-22",14.0173,14.0173,13.3435,13.4065,676400.0],["2011-08-23",13.4696,13.9203,13.1933,13.8961,818600.0],["2011-08-24",13.8912,14.1675,13.7167,14.1045,610200.0],["2011-08-25",14.2402,14.405,13.7991,13.93,524800.0],["2011-08-26",13.8137,14.3614,13.5229,14.342,429600.0],["2011-08-29",14.5019,15.2047,14.5019,15.1611,472200.0],["2011-08-30",15.0739,15.2435,14.8606,15.1127,291600.0],["2011-08-31",15.2338,15.5295,15.0448,15.2629,486600.0],["2011-09-01",15.3162,15.6022,14.8994,15.0496,598000.0],["2011-09-02",14.6474,14.7637,14.3565,14.4632,533400.0],["2011-09-06",13.9882,14.3226,13.5713,13.8815,1025600.0],["2011-09-07",14.1142,14.3323,13.9688,14.3323,821400.0],["2011-09-08",14.1966,14.4341,13.9979,14.0657,441600.0],["2011-09-09",13.9203,14.0076,13.6828,13.7604,924800.0],["2011-09-12",13.4889,13.7846,13.3968,13.7846,559000.0],["2011-09-13",13.8088,14.2257,13.741,14.1481,471000.0],["2011-09-14",14.3178,14.7588,13.8961,14.4922,479600.0],["2011-09-15",14.6183,14.8315,14.2257,14.5456,382600.0],["2011-09-16",14.6861,14.6861,14.2741,14.3371,861000.0],["2011-09-19",14.0415,14.3905,13.741,14.2402,460400.0],["2011-09-20",14.1724,14.2596,13.3581,13.392,1194400.0],["2011-09-21",13.3484,13.644,13.14,13.1739,1338400.0],["2011-09-22",12.6747,13.1593,12.4905,12.9655,1451200.0],["2011-09-23",12.8201,13.3241,12.8055,13.2417,628800.0],["2011-09-26",13.3726,13.6101,13.0624,13.5956,723800.0],["2011-09-27",13.9203,14.4002,13.7604,13.8137,1240200.0],["2011-09-28",13.8428,14.056,13.4065,13.4259,751200.0],["2011-09-29",13.7507,14.1239,13.6537,14.1045,808800.0],["2011-09-30",13.8912,14.0754,13.6828,13.7022,606200.0],["2011-10-03",13.5859,13.867,12.9267,12.9558,643600.0],["2011-10-04",12.8346,13.4792,12.6262,13.4162,744200.0],["2011-10-05",13.3968,14.0609,13.2708,13.9445,572600.0],["2011-10-06",13.8767,14.3226,13.7749,14.3081,343000.0],["2011-10-07",14.3275,14.3275,13.7555,13.8864,401800.0],["2011-10-10",14.1869,14.5601,14.1724,14.5456,300400.0],["2011-10-11",14.4195,14.7588,14.3953,14.7055,460400.0],["2011-10-12",14.8218,15.2968,14.7588,15.2047,726400.0],["2011-10-13",15.0593,15.2726,14.9139,15.2435,659400.0],["2011-10-14",15.4907,16.3098,15.4907,16.1693,1108000.0],["2011-10-17",15.9948,15.9948,15.481,15.5586,665800.0],["2011-10-18",15.6846,16.1402,15.5101,15.9318,626600.0],["2011-10-19",15.9463,16.0869,15.6216,15.7185,533800.0],["2011-10-20",15.7282,16.1111,15.5149,16.082,549600.0],["2011-10-21",16.4068,16.4892,16.1984,16.4698,426800.0],["2011-10-24",16.4843,16.8139,16.4262,16.7218,533200.0],["2011-10-25",15.2193,15.292,14.3662,15.1175,3146800.0],["2011-10-26",15.418,15.6216,14.8073,14.8315,1319400.0],["2011-10-27",15.3647,15.9027,15.0787,15.5101,1368000.0],["2011-10-28",15.4859,15.8058,15.3211,15.6458,647600.0],["2011-10-31",15.3405,15.3405,15.0981,15.1514,751600.0],["2011-11-01",14.6667,15.3792,14.2402,14.7976,700000.0],["2011-11-02",15.0593,15.132,14.5795,14.9818,586400.0],["2011-11-03",15.2435,15.5683,14.8703,15.5004,463200.0],["2011-11-04",15.3211,15.355,15.0109,15.3065,305400.0],["2011-11-07",15.2096,15.2774,14.7685,15.1514,492000.0],["2011-11-08",15.3114,15.6458,15.0254,15.5877,409400.0],["2011-11-09",15.1466,15.2047,14.7879,14.8945,655800.0],["2011-11-10",15.1369,15.2144,14.7637,14.8267,669200.0],["2011-11-11",15.0351,15.5246,14.9963,15.3986,549800.0],["2011-11-14",15.2774,15.4859,14.7637,14.8897,786400.0],["2011-11-15",14.817,15.0642,14.5989,14.9285,1206200.0],["2011-11-16",14.7685,15.3017,14.7685,14.8703,1023600.0],["2011-11-17",14.8703,15.0836,14.8073,14.9188,1014800.0],["2011-11-18",14.9479,15.2871,14.8994,15.0836,689200.0],["2011-11-21",14.7588,14.9818,14.7443,14.8752,814800.0],["2011-11-22",14.88,15.0012,14.4583,14.4922,631000.0],["2011-11-23",14.3468,14.4535,13.9058,13.9058,929800.0],["2011-11-25",13.8428,14.1239,13.6634,13.7119,298600.0],["2011-11-28",14.216,14.5795,14.0754,14.1675,553400.0],["2011-11-29",14.2693,14.5068,14.0027,14.0027,669400.0],["2011-11-30",14.5698,14.8218,14.2644,14.4341,1393600.0],["2011-12-01",14.3711,14.4826,14.2402,14.3614,665200.0],["2011-12-02",14.594,14.9188,14.5698,14.7879,476800.0],["2011-12-05",15.0981,15.4859,14.8703,15.2726,601400.0],["2011-12-06",15.2774,15.3453,15.006,15.1417,454200.0],["2011-12-07",15.0448,15.5392,14.9866,15.4568,427200.0],["2011-12-08",15.2774,15.2823,14.7928,14.8218,515000.0],["2011-12-09",14.9042,15.2871,14.8848,15.1757,1042800.0],["2011-12-12",14.9479,15.132,14.7734,15.1175,450800.0],["2011-12-13",15.2387,15.4568,14.8315,14.88,606800.0],["2011-12-14",14.7443,14.9091,14.657,14.7152,656800.0],["2011-12-15",14.9672,15.1369,14.8509,14.9527,284400.0],["2011-12-16",15.1078,15.418,14.9624,15.292,931600.0],["2011-12-19",15.4229,15.5586,14.8121,14.8461,486800.0],["2011-12-20",15.1805,15.7379,15.0884,15.7088,395200.0],["2011-12-21",15.7282,15.7573,15.4713,15.7331,216600.0],["2011-12-22",15.7912,15.9948,15.7379,15.9802,232600.0],["2011-12-23",16.019,16.1063,15.7718,15.9948,174000.0],["2011-12-27",15.9512,16.1111,15.83,16.0336,166200.0],["2011-12-28",16.053,16.0869,15.641,15.6555,242800.0],["2011-12-29",15.7234,16.0239,15.6022,15.9415,245800.0],["2011-12-30",15.9172,15.9657,15.7185,15.7185,248000.0],["2012-01-03",16.0772,16.2614,15.9657,15.9754,581600.0],["2012-01-04",15.8348,16.3777,15.6022,15.8494,438000.0],["2012-01-05",15.7234,15.8494,15.4907,15.6604,484200.0],["2012-01-06",15.6313,15.9802,15.5731,15.8203,660000.0],["2012-01-09",15.8882,15.8882,15.6313,15.7137,572800.0],["2012-01-10",15.9124,16.2032,15.8688,16.145,593200.0],["2012-01-11",16.0772,16.1402,15.9172,15.9996,564600.0],["2012-01-12",16.0433,16.4989,16.0433,16.3825,562800.0],["2012-01-13",16.1499,16.2565,15.9366,16.0772,613000.0],["2012-01-17",16.5425,16.5425,15.9948,16.053,892800.0],["2012-01-18",16.1063,16.3389,15.6458,16.1887,646200.0],["2012-01-19",16.2953,16.8042,16.2953,16.7218,502600.0],["2012-01-20",16.7509,16.9254,16.717,16.8672,512800.0],["2012-01-23",16.8188,16.9545,16.7073,16.843,348200.0],["2012-01-24",16.7558,16.7558,16.4649,16.5328,351200.0],["2012-01-25",16.5279,16.7945,16.3922,16.5813,676000.0],["2012-01-26",16.654,16.8721,16.6007,16.6588,395000.0],["2012-01-27",16.6491,16.7073,15.83,16.5425,1697200.0],["2012-01-30",16.3728,16.6394,16.0723,16.5473,272000.0],["2012-01-31",16.6103,16.6297,16.2032,16.591,554200.0],["2012-02-01",16.6297,17.1338,16.5037,16.969,590400.0],["2012-02-02",16.9351,16.9884,16.5764,16.8333,589200.0],["2012-02-03",17.1532,17.5652,17.032,17.0757,626200.0],["2012-02-06",17.0175,17.2356,16.9496,17.1435,178600.0],["2012-02-07",16.9836,17.2938,16.9836,17.2065,300800.0],["2012-02-08",17.192,17.3616,17.1096,17.2259,442000.0],["2012-02-09",17.2598,17.3568,16.9109,16.9399,409200.0],["2012-02-10",16.7073,17.0029,16.7024,16.9448,299200.0],["2012-02-13",17.0708,17.4489,16.9302,17.3568,370200.0],["2012-02-14",17.2744,17.3325,17.0853,17.2065,222000.0],["2012-02-15",17.2404,17.2404,16.6443,16.7073,478600.0],["2012-02-16",16.6927,17.4537,16.6927,17.4489,328000.0],["2012-02-17",17.5555,17.5555,17.2404,17.2501,312000.0],["2012-02-21",17.2695,17.3616,17.0999,17.2307,622600.0],["2012-02-22",17.2017,17.3907,17.1193,17.1871,399600.0],["2012-02-23",17.1871,17.6815,17.0853,17.6815,512600.0],["2012-02-24",17.6912,17.7397,17.3568,17.4149,245600.0],["2012-02-27",17.3374,17.7736,17.1774,17.5603,561200.0],["2012-02-28",17.5119,17.73,17.2889,17.3665,360800.0],["2012-02-29",17.3616,17.5603,17.1774,17.2695,480600.0],["2012-03-01",17.3713,17.5409,17.2162,17.3762,497200.0],["2012-03-02",17.2841,17.3035,16.843,16.9205,782200.0],["2012-03-05",16.8236,17.0029,16.6879,16.9205,503800.0],["2012-03-06",16.7073,16.9836,16.6491,16.6685,378800.0],["2012-03-07",16.6927,16.7267,16.5667,16.5764,496800.0],["2012-03-08",16.7073,17.0514,16.5037,16.9448,310400.0],["2012-03-09",16.9739,17.3519,16.8721,17.255,465200.0],["2012-03-12",17.2792,17.3277,17.0514,17.3132,311400.0],["2012-03-13",17.4295,17.5797,17.2792,17.5797,472600.0],["2012-03-14",17.5555,17.6137,17.1871,17.2938,322800.0],["2012-03-15",17.3568,17.7591,17.2453,17.7348,379000.0],["2012-03-16",17.7978,17.8366,17.5264,17.5313,516600.0],["2012-03-19",17.5458,17.8027,17.4731,17.6912,553600.0],["2012-03-20",17.541,17.6524,17.2211,17.3035,363200.0],["2012-03-21",17.3568,17.57,17.1823,17.5022,366000.0],["2012-03-22",17.2938,17.2938,17.0223,17.1144,639400.0],["2012-03-23",17.158,17.2211,16.9205,17.2065,518000.0],["2012-03-26",17.318,17.5555,17.2647,17.5361,471400.0],["2012-03-27",17.5361,17.5894,17.4586,17.5022,277200.0],["2012-03-28",17.5313,17.57,17.3277,17.5022,256200.0],["2012-03-29",17.3422,17.5022,17.1581,17.4683,307800.0],["2012-03-30",17.5749,17.5749,17.3035,17.4634,313200.0],["2012-04-02",17.4004,17.4973,17.2986,17.4876,314400.0],["2012-04-03",17.4586,17.4925,17.2501,17.3713,306600.0],["2012-04-04",17.1581,17.255,17.032,17.1338,209200.0],["2012-04-05",17.0417,17.2404,17.0417,17.2065,133200.0],["2012-04-09",16.969,16.9933,16.8769,16.906,230400.0],["2012-04-10",16.8285,16.8478,16.3195,16.4116,377200.0],["2012-04-11",16.6055,16.9981,16.5425,16.9981,722000.0],["2012-04-12",17.0756,17.2744,17.0369,17.1677,379200.0],["2012-04-13",17.0708,17.095,16.9157,17.066,341200.0],["2012-04-16",17.1968,17.2792,17.0611,17.1435,431200.0],["2012-04-17",17.2162,17.4828,17.1144,17.3422,282400.0],["2012-04-18",17.2986,17.381,17.1484,17.255,348000.0],["2012-04-19",17.2211,17.4731,17.129,17.1726,412400.0],["2012-04-20",18.1614,18.1614,16.8285,17.2695,846600.0],["2012-04-23",17.0708,17.0805,16.78,16.969,592200.0],["2012-04-24",16.9642,17.0369,16.78,16.9981,475800.0],["2012-04-25",17.2598,17.3665,16.9642,16.9981,459000.0],["2012-04-26",16.9205,17.066,16.7412,17.0126,340600.0],["2012-04-27",17.066,17.2453,16.9157,17.0514,458200.0],["2012-04-30",16.9933,17.0466,16.8478,16.9642,336000.0],["2012-05-01",16.9157,17.3859,16.7848,17.1726,448000.0],["2012-05-02",16.843,17.4731,16.843,17.4537,387800.0],["2012-05-03",17.507,17.6767,17.1823,17.2211,402400.0],["2012-05-04",17.1484,17.2647,16.8769,16.8963,292200.0],["2012-05-07",16.7994,17.0514,16.7267,16.9642,300000.0],["2012-05-08",16.8188,16.8769,16.6249,16.8091,288400.0],["2012-05-09",16.5716,16.6927,16.4359,16.5134,258000.0],["2012-05-10",16.6152,16.6588,16.3874,16.5086,232000.0],["2012-05-11",16.368,16.7364,16.3147,16.6152,208800.0],["2012-05-14",16.3438,16.5279,16.242,16.3825,340400.0],["2012-05-15",16.3147,16.9254,16.3147,16.4601,226000.0],["2012-05-16",16.4843,16.6588,16.3728,16.4213,156400.0],["2012-05-17",16.4213,16.4698,16.0384,16.0675,303200.0],["2012-05-18",16.3583,16.8382,16.3583,16.5764,730400.0],["2012-05-21",16.6976,17.2065,16.5813,17.1484,722400.0],["2012-05-22",17.1774,17.2162,16.8139,16.8866,588000.0],["2012-05-23",16.7218,17.3374,16.6152,17.2695,524000.0],["2012-05-24",17.2162,17.5603,17.066,17.2501,352400.0],["2012-05-25",17.2065,17.2792,17.0611,17.0853,255200.0],["2012-05-29",17.1435,17.5167,17.1435,17.2841,262000.0],["2012-05-30",17.0757,17.1096,16.7897,16.8091,289400.0],["2012-05-31",16.8915,17.0369,16.5861,16.9448,476400.0],["2012-06-01",16.4795,16.6103,16.2856,16.3001,405000.0],["2012-06-04",16.4068,16.5086,16.1741,16.368,272800.0],["2012-06-05",16.3292,16.431,16.2177,16.2517,332000.0],["2012-06-06",16.3535,16.7024,16.3535,16.6976,397800.0],["2012-06-07",16.8624,17.0126,16.5231,16.528,363800.0],["2012-06-08",16.4989,16.969,16.4649,16.9109,214800.0],["2012-06-11",17.032,17.0466,16.3971,16.4213,373200.0],["2012-06-12",16.5086,16.7461,16.3341,16.5473,274400.0],["2012-06-13",16.5134,16.7121,16.305,16.4165,241800.0],["2012-06-14",16.4019,16.717,16.3389,16.6103,426400.0],["2012-06-15",16.5667,16.9254,16.5667,16.8575,417200.0],["2012-06-18",16.6831,17.1823,16.6831,17.1047,380400.0],["2012-06-19",17.1726,17.7784,17.1484,17.6427,442400.0],["2012-06-20",17.667,17.6961,17.3568,17.5216,367400.0],["2012-06-21",17.5022,17.5943,16.9593,17.0272,286400.0],["2012-06-22",17.0756,17.1047,16.9012,17.0223,380800.0],["2012-06-25",16.7654,16.8382,16.6152,16.7218,569200.0],["2012-06-26",16.7121,16.8285,16.5231,16.6976,438400.0],["2012-06-27",16.6976,16.8721,16.6007,16.8333,294200.0],["2012-06-28",16.7024,16.9496,16.5279,16.9157,244600.0],["2012-06-29",17.2938,17.5458,17.1435,17.5119,263800.0],["2012-07-02",17.6282,17.7106,17.1047,17.3228,631000.0],["2012-07-03",17.2792,17.6427,17.2792,17.633,357200.0],["2012-07-05",17.5361,17.7154,17.5119,17.5603,236400.0],["2012-07-06",17.3374,17.5119,17.2404,17.3132,157400.0],["2012-07-09",17.3035,17.3762,17.0466,17.1532,288800.0],["2012-07-10",17.2744,17.2841,16.7606,16.8042,317200.0],["2012-07-11",16.8769,16.9302,16.5037,16.6103,346600.0],["2012-07-12",16.5037,16.7461,16.431,16.6637,282800.0],["2012-07-13",16.683,17.0756,16.683,16.9351,380400.0],["2012-07-16",16.8091,16.8672,16.591,16.6879,340800.0],["2012-07-17",15.9415,16.0481,15.2435,15.3792,1888600.0],["2012-07-18",15.2678,15.5246,15.1999,15.2484,725400.0],["2012-07-19",15.3647,15.5683,15.2144,15.4471,476400.0],["2012-07-20",14.1772,14.5262,13.5035,13.8622,2454800.0],["2012-07-23",13.5519,13.6537,13.2127,13.5859,752400.0],["2012-07-24",13.5665,13.7071,13.5229,13.6198,857000.0],["2012-07-25",13.6683,13.741,13.5519,13.7216,852400.0],["2012-07-26",13.9397,14.1384,13.707,13.8622,670400.0],["2012-07-27",13.8718,14.754,13.8718,14.4922,721600.0],["2012-07-30",14.5213,14.6813,14.342,14.4874,417200.0],["2012-07-31",14.4147,14.5843,14.3614,14.4195,553200.0],["2012-08-01",14.5019,14.5746,14.0609,14.2451,644600.0],["2012-08-02",14.1093,14.5165,14.0803,14.468,650800.0],["2012-08-03",14.5892,15.1854,14.5262,14.9915,560000.0],["2012-08-06",14.9866,15.292,14.9818,15.1999,471800.0],["2012-08-07",15.3114,15.481,15.1223,15.1563,388600.0],["2012-08-08",15.0981,15.3889,15.0448,15.3065,598200.0],["2012-08-09",15.2144,15.3598,14.8945,14.9188,459400.0],["2012-08-10",14.9188,15.0739,14.8267,14.9866,280600.0],["2012-08-13",14.943,15.0496,14.8218,15.0254,204800.0],["2012-08-14",15.1369,15.3259,15.1369,15.1999,494200.0],["2012-08-15",15.132,15.5149,15.1078,15.4956,195800.0],["2012-08-16",15.4229,15.5828,15.3162,15.5586,462800.0],["2012-08-17",15.5343,15.8736,15.4616,15.8445,528200.0],["2012-08-20",15.8009,15.8979,15.5586,15.6604,531400.0],["2012-08-21",15.6555,15.7137,15.355,15.3792,669400.0],["2012-08-22",15.3162,15.5392,15.1223,15.1466,770800.0],["2012-08-23",15.1417,15.2629,14.7104,14.8364,607400.0],["2012-08-24",14.8461,14.9479,14.7007,14.7297,507800.0],["2012-08-27",14.8412,14.9188,14.5116,14.5504,319000.0],["2012-08-28",14.594,14.7443,14.5553,14.6667,358600.0],["2012-08-29",14.691,14.9091,14.6086,14.691,314600.0],["2012-08-30",14.6037,14.6183,14.4826,14.5456,189200.0],["2012-08-31",14.7007,14.7007,14.4195,14.5892,220400.0],["2012-09-04",14.6231,14.8315,14.3662,14.7201,352600.0],["2012-09-05",14.6037,14.7976,14.2499,14.2596,507600.0],["2012-09-06",14.3468,14.7297,14.2741,14.594,560200.0],["2012-09-07",14.6764,14.691,14.531,14.6425,242800.0],["2012-09-10",14.6134,14.7588,14.5165,14.7249,251400.0],["2012-09-11",14.7346,15.0254,14.7007,14.9963,389800.0],["2012-09-12",15.0593,15.103,14.6958,15.0884,253800.0],["2012-09-13",15.1466,15.3453,14.9285,15.0981,429800.0],["2012-09-14",15.1369,15.1369,14.7685,14.9285,879600.0],["2012-09-17",14.8848,14.8848,14.6086,14.7249,440800.0],["2012-09-18",14.657,14.8025,14.5601,14.7152,730200.0],["2012-09-19",14.7588,14.9963,14.6667,14.9139,658000.0],["2012-09-20",14.754,14.8509,14.6183,14.8025,600200.0],["2012-09-21",15.0109,15.0109,14.7152,14.7831,1186800.0],["2012-09-24",14.6861,15.0593,14.6667,14.9721,383400.0],["2012-09-25",15.0206,15.2047,14.6813,14.7007,426200.0],["2012-09-26",14.6619,14.8267,14.6134,14.6764,441600.0],["2012-09-27",14.7685,14.7734,14.594,14.628,390600.0],["2012-09-28",14.5553,14.6328,14.3759,14.3856,441200.0],["2012-10-01",14.3856,14.5698,14.3275,14.4099,589000.0],["2012-10-02",14.5019,14.531,14.153,14.2305,454000.0],["2012-10-03",14.2257,14.3226,14.0609,14.153,694200.0],["2012-10-04",14.0366,14.2499,13.8282,14.0609,1080600.0],["2012-10-05",14.1384,14.216,13.9494,13.9736,773200.0],["2012-10-08",13.8718,14.0366,13.8573,13.93,474600.0],["2012-10-09",13.8573,13.9106,13.6537,13.8282,766800.0],["2012-10-10",13.8912,14.0512,13.8331,14.0318,657400.0],["2012-10-11",14.119,14.2741,14.09,14.09,523600.0],["2012-10-12",14.279,14.7782,14.279,14.6764,858400.0],["2012-10-15",14.7637,14.9285,14.6716,14.8267,440600.0],["2012-10-16",14.3759,14.8752,14.2354,14.8412,661400.0],["2012-10-17",14.943,15.0157,14.8315,15.006,304600.0],["2012-10-18",14.9576,15.2726,14.9479,15.2338,504400.0],["2012-10-19",15.0981,15.1514,14.9285,15.1466,963400.0],["2012-10-22",15.0787,15.0981,14.7734,14.7976,417200.0],["2012-10-23",14.7443,15.607,14.6522,15.1708,1251400.0],["2012-10-24",15.1999,15.3841,14.8412,15.0351,590000.0],["2012-10-25",15.132,15.1611,14.9527,15.0254,706800.0],["2012-10-26",15.0254,15.1466,14.9285,15.0206,988600.0],["2012-10-31",15.0739,15.2435,14.943,15.0303,623400.0],["2012-11-01",14.9721,15.2678,14.8897,15.0109,872800.0],["2012-11-02",15.0593,15.2047,14.9479,14.9915,583000.0],["2012-11-05",14.9915,15.0351,14.9479,14.9963,400000.0],["2012-11-06",15.0254,15.1563,14.9721,15.0012,759400.0],["2012-11-07",15.9415,15.9512,14.8994,14.9382,1433000.0],["2012-11-08",14.943,15.0012,14.6037,14.6813,453800.0],["2012-11-09",14.5843,14.7394,14.5407,14.5456,707800.0],["2012-11-12",14.6667,14.8024,13.7022,14.754,755000.0],["2012-11-13",14.6813,14.9139,14.6716,14.7346,353000.0],["2012-11-14",15.229,15.7767,14.5989,14.6377,617400.0],["2012-11-15",14.6667,14.8655,14.5262,14.754,483000.0],["2012-11-16",14.7152,14.8897,14.565,14.8364,619000.0],["2012-11-19",14.9576,15.069,14.7879,15.0593,560200.0],["2012-11-20",14.9915,15.0836,14.8994,15.0351,224600.0],["2012-11-21",15.0593,15.0933,14.88,15.0933,196600.0],["2012-11-23",15.0884,15.3598,15.006,15.3114,154600.0],["2012-11-26",15.2871,15.4907,15.2241,15.4907,634800.0],["2012-11-27",15.607,15.8882,15.5683,15.7718,1003200.0],["2012-11-28",15.7088,15.8009,15.5101,15.6797,424600.0],["2012-11-29",15.7961,15.9463,15.6991,15.8155,573600.0],["2012-11-30",15.8591,15.8591,15.5973,15.6894,482000.0],["2012-12-03",15.7815,15.83,15.3889,15.4519,422600.0],["2012-12-04",15.5489,15.607,15.3065,15.4568,421400.0],["2012-12-05",15.5101,15.6604,15.3792,15.5198,391400.0],["2012-12-06",15.5683,15.6264,15.3308,15.3356,305000.0],["2012-12-07",15.418,15.4422,15.1466,15.3744,348200.0],["2012-12-10",15.4229,15.607,15.3792,15.607,543200.0],["2012-12-11",15.6361,15.7476,15.5973,15.6264,495000.0],["2012-12-12",15.641,15.6894,15.3744,15.4083,266000.0],["2012-12-13",15.3986,15.5489,15.2387,15.3598,384400.0],["2012-12-14",15.2968,15.578,15.2823,15.3598,328600.0],["2012-12-17",15.418,15.5295,15.2629,15.4519,428600.0],["2012-12-18",15.4713,15.7331,15.4713,15.6167,386600.0],["2012-12-19",15.5973,15.9512,15.5973,15.7476,502400.0],["2012-12-20",15.7331,15.8979,15.7234,15.8348,666000.0],["2012-12-21",15.7621,16.1838,15.7379,16.1354,862400.0],["2012-12-24",16.179,16.179,15.9269,16.0287,218600.0],["2012-12-26",16.0336,16.1693,15.9415,15.9899,310600.0],["2012-12-27",15.9802,16.0626,15.8833,15.9802,331200.0],["2012-12-28",15.9075,16.1305,15.8688,15.9221,314200.0],["2012-12-31",15.9415,16.3389,15.8494,16.2856,386600.0],["2013-01-02",16.6007,16.8382,16.5183,16.6491,607200.0],["2013-01-03",16.6443,16.8188,16.5425,16.6055,318600.0],["2013-01-04",16.7218,16.969,16.6103,16.9157,350800.0],["2013-01-07",16.7848,16.8915,16.5716,16.5958,286600.0],["2013-01-08",16.5473,16.6491,16.3971,16.4843,304800.0],["2013-01-09",16.4795,16.557,16.3825,16.528,413200.0],["2013-01-10",16.5958,16.7073,16.5086,16.6976,346000.0],["2013-01-11",16.7315,16.7606,16.4843,16.6443,341200.0],["2013-01-14",16.6685,16.7558,16.4262,16.6491,452800.0],["2013-01-15",16.5425,16.843,16.5134,16.8236,297800.0],["2013-01-16",16.7897,16.906,16.7606,16.8963,309200.0],["2013-01-17",16.9302,17.1726,16.8963,17.1047,299600.0],["2013-01-18",17.0756,17.2501,16.9884,17.2404,285800.0],["2013-01-22",17.2162,17.4343,17.192,17.3228,279200.0],["2013-01-23",17.3519,17.5652,17.2501,17.4149,422000.0],["2013-01-24",17.4489,18.1614,17.4101,18.0887,535400.0],["2013-01-25",18.0983,18.1274,17.9142,17.982,957200.0],["2013-01-28",17.982,18.045,17.8027,18.0256,302800.0],["2013-01-29",18.0499,18.0887,17.8221,18.0305,372400.0],["2013-01-30",16.591,17.9578,16.0433,17.9287,786000.0],["2013-01-31",17.8705,18.142,17.6137,17.8415,587400.0],["2013-02-01",17.9336,18.3455,17.9045,18.079,598400.0],["2013-02-04",17.9772,18.1032,17.7978,17.9578,389600.0],["2013-02-05",18.0983,18.3746,18.0935,18.2922,591200.0],["2013-02-06",18.1323,18.2728,18.0063,18.2438,422800.0],["2013-02-07",18.2486,18.3843,18.0693,18.1323,415400.0],["2013-02-08",18.1662,18.2777,18.0596,18.1614,165400.0],["2013-02-11",18.2098,18.2195,18.0402,18.1807,133200.0],["2013-02-12",18.2001,18.3358,18.1177,18.2195,225000.0],["2013-02-13",18.2728,18.3358,18.1953,18.331,220200.0],["2013-02-14",18.2777,18.4134,18.2098,18.3698,265200.0],["2013-02-15",18.4619,18.5103,18.142,18.205,355000.0],["2013-02-19",18.2341,18.6606,18.1711,18.6364,287600.0],["2013-02-20",18.6751,18.7139,18.3262,18.3504,291800.0],["2013-02-21",18.3262,18.457,17.9045,18.0596,241200.0],["2013-02-22",18.1711,18.3116,18.1226,18.3116,284800.0],["2013-02-25",18.3698,18.3746,17.7833,17.8027,234800.0],["2013-02-26",17.9142,18.0014,17.6912,17.7736,303200.0],["2013-02-27",17.7833,18.3795,17.7348,18.2874,657600.0],["2013-02-28",18.3262,18.4134,18.079,18.2874,350600.0],["2013-03-01",18.3455,18.6994,18.1323,18.5394,583800.0],["2013-03-04",18.4764,18.7284,18.3455,18.7139,527400.0],["2013-03-05",18.8399,19.0871,18.8254,18.9078,513000.0],["2013-03-06",18.9514,19.0338,18.8011,18.9126,287400.0],["2013-03-07",18.8981,19.1259,18.5394,18.7091,211800.0],["2013-03-08",18.8545,18.9369,18.7527,18.8884,254600.0],["2013-03-11",18.8399,18.932,18.7284,18.9029,183000.0],["2013-03-12",18.8545,19.0435,18.7624,18.869,161200.0],["2013-03-13",18.9029,19.4506,18.806,19.3973,475800.0],["2013-03-14",19.3876,19.8626,19.3004,19.8578,344600.0],["2013-03-15",19.9596,19.9596,19.5718,19.6591,700400.0],["2013-03-18",19.4555,19.7075,19.4361,19.4846,267600.0],["2013-03-19",19.3488,19.3585,18.6751,18.9029,894800.0],["2013-03-20",18.9126,19.1404,18.7333,18.8205,466600.0],["2013-03-21",18.6848,18.8108,18.4037,18.6121,382600.0],["2013-03-22",18.6945,18.9563,18.5879,18.806,361800.0],["2013-03-25",18.869,18.9562,18.554,18.7818,323600.0],["2013-03-26",18.8787,19.1065,18.7042,18.8011,158800.0],["2013-03-27",18.6897,18.8302,18.5636,18.7672,192200.0],["2013-03-28",18.7091,18.8884,18.5346,18.6412,365600.0],["2013-04-01",18.6557,18.8642,18.2147,18.3746,435600.0],["2013-04-02",18.5006,18.5927,18.1904,18.2292,289800.0],["2013-04-03",18.2486,18.5152,18.079,18.3213,480400.0],["2013-04-04",18.3601,18.4328,18.1904,18.3358,211400.0],["2013-04-05",18.108,18.52,17.8996,18.4328,393400.0],["2013-04-08",18.4182,18.4328,18.1856,18.3989,325800.0],["2013-04-09",18.4619,18.5103,18.268,18.3455,192600.0],["2013-04-10",18.3746,19.0435,18.3746,18.995,251000.0],["2013-04-11",18.9562,19.1259,18.9466,18.9999,503000.0],["2013-04-12",18.7187,19.281,18.7187,19.2664,569800.0],["2013-04-15",19.2471,19.2568,18.9417,18.9514,893600.0],["2013-04-16",19.0338,19.1744,18.9756,19.0629,545600.0],["2013-04-17",18.8981,18.9223,18.3068,18.4231,532600.0],["2013-04-18",18.4182,18.5637,18.1517,18.2922,615600.0],["2013-04-19",17.9287,17.9287,17.0563,17.381,1323400.0],["2013-04-22",17.3713,17.4925,17.1047,17.4004,517200.0],["2013-04-23",17.541,17.6427,17.3955,17.5603,430600.0],["2013-04-24",17.5943,17.6621,17.4392,17.5313,317000.0],["2013-04-25",17.5943,17.7154,17.4537,17.6185,557600.0],["2013-04-26",17.6233,17.7009,17.4731,17.5652,361600.0],["2013-04-29",17.6234,17.7688,17.5506,17.7542,461200.0],["2013-04-30",17.7397,17.7736,17.5749,17.7639,329000.0],["2013-05-01",17.7736,17.8366,17.1193,17.1193,507000.0],["2013-05-02",17.2453,17.4101,17.1435,17.4052,461600.0],["2013-05-03",17.604,18.1807,17.604,18.0838,432400.0],["2013-05-06",18.1614,18.3843,18.0741,18.2728,194800.0],["2013-05-07",18.3455,18.646,18.3455,18.6364,273800.0],["2013-05-08",18.5927,18.8399,18.4958,18.7236,274600.0],["2013-05-09",18.7478,18.7721,18.4619,18.5055,356800.0],["2013-05-10",18.5636,18.7139,18.4522,18.6606,330400.0],["2013-05-13",18.68,18.7091,18.4328,18.4909,309200.0],["2013-05-14",18.5443,18.8884,18.5443,18.8011,364000.0],["2013-05-15",18.7478,18.9853,18.6654,18.8981,168800.0],["2013-05-16",18.8205,18.9466,18.5976,18.68,257200.0],["2013-05-17",18.7672,18.9466,18.617,18.932,393800.0],["2013-05-20",18.8884,19.0096,18.8157,18.8642,323400.0],["2013-05-21",18.8448,19.058,18.7915,18.8011,301400.0],["2013-05-22",18.8254,18.9078,18.079,18.2341,493800.0],["2013-05-23",18.0983,18.2341,18.0014,18.2292,328200.0],["2013-05-24",18.1614,18.2195,18.0111,18.2001,242800.0],["2013-05-28",18.4182,18.4473,17.9481,18.079,347000.0],["2013-05-29",17.9481,18.045,17.7251,17.7494,278200.0],["2013-05-30",17.7591,17.856,17.5361,17.6427,534200.0],["2013-05-31",17.5797,17.8948,17.4634,17.5991,521400.0],["2013-06-03",17.6864,17.7978,17.4343,17.667,397000.0],["2013-06-04",17.7106,17.919,17.2841,17.4731,257600.0],["2013-06-05",17.4198,17.4876,17.066,17.2259,310800.0],["2013-06-06",17.1823,17.2598,17.0611,17.2598,355600.0],["2013-06-07",17.3859,17.633,17.2889,17.5313,174000.0],["2013-06-10",17.5216,17.5749,17.2889,17.4295,250000.0],["2013-06-11",17.2404,17.3519,17.1387,17.255,191800.0],["2013-06-12",17.3859,17.4828,17.0756,17.158,199400.0],["2013-06-13",17.1096,17.2889,17.0272,17.2453,417000.0],["2013-06-14",17.1823,17.2598,16.9593,16.9981,226200.0],["2013-06-17",17.1532,17.1532,16.7218,16.8285,306200.0],["2013-06-18",16.8769,17.0756,16.8091,17.0272,419200.0],["2013-06-19",17.0563,17.4731,17.0175,17.2792,420400.0],["2013-06-20",17.066,17.4489,17.0223,17.2259,530000.0],["2013-06-21",17.4295,17.7494,17.3519,17.57,1004400.0],["2013-06-24",17.1823,17.4925,17.1677,17.4537,988400.0],["2013-06-25",17.5167,17.5943,17.3955,17.4973,482800.0],["2013-06-26",17.6524,17.6524,17.4246,17.5167,322200.0],["2013-06-27",17.5991,17.7542,17.4925,17.7494,304200.0],["2013-06-28",17.667,17.7978,17.5313,17.6524,928600.0],["2013-07-01",17.7057,17.8366,17.6185,17.7785,423200.0],["2013-07-02",17.4925,17.6621,17.3616,17.507,973000.0],["2013-07-03",17.3955,17.5749,17.3083,17.4779,302400.0],["2013-07-05",17.7348,17.856,17.5797,17.6379,298200.0],["2013-07-08",17.6379,17.6767,17.4537,17.5167,371800.0],["2013-07-09",17.6137,18.2825,17.4634,17.9626,496400.0],["2013-07-10",17.9578,18.1468,17.7154,17.9966,240200.0],["2013-07-11",18.1759,18.3989,18.1129,18.2292,202200.0],["2013-07-12",18.1226,18.1226,17.7348,17.8075,503400.0],["2013-07-15",17.7591,18.0111,17.5603,17.8608,441200.0],["2013-07-16",17.8802,18.0499,17.6379,17.7057,592400.0],["2013-07-17",17.7881,17.9287,17.3471,17.5264,737000.0],["2013-07-18",17.5555,18.0887,17.5313,18.0887,782000.0],["2013-07-19",17.9336,18.9029,17.9336,18.6654,918000.0],["2013-07-22",18.6364,18.932,18.583,18.6218,507800.0],["2013-07-23",18.617,18.7042,18.457,18.6073,407600.0],["2013-07-24",18.6073,18.6364,18.3165,18.3262,258600.0],["2013-07-25",18.3455,18.5006,18.2292,18.4182,304200.0],["2013-07-26",18.2728,18.4958,18.2341,18.4764,187000.0],["2013-07-29",18.4279,18.4279,18.1759,18.2341,258800.0],["2013-07-30",18.3358,18.3989,18.1662,18.3795,256400.0],["2013-07-31",18.3989,18.7091,18.3552,18.5394,275400.0],["2013-08-01",18.6703,19.2374,18.6703,19.1986,273200.0],["2013-08-02",19.1113,19.2325,18.7866,18.9369,271400.0],["2013-08-05",18.8932,18.9514,18.7187,18.9272,176800.0],["2013-08-06",18.9417,18.9756,18.7091,18.7527,195600.0],["2013-08-07",18.6606,18.8108,18.4328,18.52,130800.0],["2013-08-08",18.5927,18.9029,18.394,18.6654,124600.0],["2013-08-09",18.5976,18.5976,18.2631,18.3649,199000.0],["2013-08-12",18.3213,18.7866,18.1226,18.7333,203600.0],["2013-08-13",18.743,18.8254,18.5733,18.6412,106000.0],["2013-08-14",18.6364,18.7042,18.4425,18.5055,138600.0],["2013-08-15",18.2922,18.4861,18.1759,18.2389,167400.0],["2013-08-16",18.1468,18.3407,18.1226,18.2244,137200.0],["2013-08-19",18.1904,18.3843,18.079,18.2001,162200.0],["2013-08-20",18.2341,18.4425,18.0547,18.394,132800.0],["2013-08-21",18.3165,18.3407,18.0305,18.1177,103200.0],["2013-08-22",18.1614,18.7527,18.1614,18.7381,133800.0],["2013-08-23",18.7381,19.0193,18.5103,18.7188,153000.0],["2013-08-26",18.7866,18.8884,18.6751,18.7091,182600.0],["2013-08-27",18.52,18.6994,18.2728,18.3213,307000.0],["2013-08-28",18.3116,18.5394,18.1226,18.2098,351200.0],["2013-08-29",18.1662,18.3989,18.0208,18.3989,330800.0],["2013-08-30",18.3746,18.394,17.8318,18.0063,325200.0],["2013-09-03",18.2292,18.4716,17.9287,17.9966,182600.0],["2013-09-04",17.9917,18.2631,17.7978,18.0596,481600.0],["2013-09-05",18.1129,18.2001,17.9772,18.0499,226200.0],["2013-09-06",18.079,18.1565,17.6233,17.9675,277600.0],["2013-09-09",18.0499,18.2825,17.9675,18.2583,209400.0],["2013-09-10",18.3068,18.7624,18.1953,18.4764,480200.0],["2013-09-11",18.4522,18.9756,18.331,18.9562,428600.0],["2013-09-12",18.9999,19.0386,18.4909,18.7091,341000.0],["2013-09-13",18.8108,18.9659,18.6024,18.7333,309400.0],["2013-09-16",18.9563,19.1065,18.52,18.5588,230400.0],["2013-09-17",18.5249,18.617,18.1953,18.554,204800.0],["2013-09-18",18.617,18.9417,18.4425,18.8642,205200.0],["2013-09-19",18.9029,19.092,18.7624,19.0241,197000.0],["2013-09-20",19.0338,19.3779,19.0338,19.2616,659400.0],["2013-09-23",19.1986,19.3876,19.0241,19.2471,283200.0],["2013-09-24",19.3779,19.7124,19.155,19.3925,334400.0],["2013-09-25",19.3973,19.3973,19.1065,19.1404,284600.0],["2013-09-26",19.1356,19.3828,18.8545,18.995,235400.0],["2013-09-27",18.8351,19.0435,18.7575,18.8884,282800.0],["2013-09-30",18.743,19.0532,18.617,19.0144,310600.0],["2013-10-01",18.9514,19.4846,18.7818,19.4797,340600.0],["2013-10-02",19.3973,19.567,19.1841,19.3828,348400.0],["2013-10-03",19.3198,19.3198,18.6412,18.8545,398400.0],["2013-10-04",18.806,18.9223,18.646,18.7915,166000.0],["2013-10-07",18.5685,18.6945,18.3213,18.3698,334200.0],["2013-10-08",18.4328,18.4328,18.1468,18.2728,257400.0],["2013-10-09",18.3746,18.3746,17.9384,18.0838,360200.0],["2013-10-10",17.1968,17.3035,16.8915,16.9884,2559200.0],["2013-10-11",16.9593,17.0223,16.9157,16.9642,1109800.0],["2013-10-14",16.8963,17.095,16.8963,17.0757,897600.0],["2013-10-15",16.9933,17.3665,16.8915,17.2114,375200.0],["2013-10-16",17.2841,17.444,17.1726,17.2017,292400.0],["2013-10-17",17.1629,17.2841,17.0126,17.2065,329000.0],["2013-10-18",18.9223,18.9223,17.4489,17.6912,695800.0],["2013-10-21",17.7106,17.9626,17.4876,17.9481,427200.0],["2013-10-22",18.0693,18.3455,17.8172,18.2922,588400.0],["2013-10-23",18.2486,18.3601,18.1177,18.142,452800.0],["2013-10-24",18.171,18.268,18.0208,18.2292,289000.0],["2013-10-25",18.3116,18.4037,18.1759,18.3262,220400.0],["2013-10-28",18.2777,18.4182,18.2001,18.331,285800.0],["2013-10-29",18.3262,18.331,18.1468,18.1759,407800.0],["2013-10-30",18.1662,18.2534,17.8948,17.9432,262000.0],["2013-10-31",17.8948,18.0305,17.6379,17.8027,247200.0],["2013-11-01",17.793,17.9578,17.5119,17.6718,393600.0],["2013-11-04",17.7009,18.0935,17.5603,18.0063,462800.0],["2013-11-05",17.9287,17.9869,17.7057,17.8802,486000.0],["2013-11-06",17.9142,18.0159,17.5506,17.6573,641600.0],["2013-11-07",17.6961,17.8851,17.57,17.5749,658800.0],["2013-11-08",17.5652,17.7106,17.3325,17.604,447600.0],["2013-11-11",17.6234,17.8172,17.4198,17.7057,222000.0],["2013-11-12",17.7057,17.9578,17.5749,17.6573,336200.0],["2013-11-13",17.5846,17.7348,17.4876,17.6864,279200.0],["2013-11-14",17.6476,17.8027,17.3616,17.4731,539400.0],["2013-11-15",17.4973,17.5313,17.3519,17.5119,1174800.0],["2013-11-18",17.5555,17.9966,17.5361,17.9287,1671400.0],["2013-11-19",17.9626,18.1565,17.7397,17.7833,342600.0],["2013-11-20",17.7978,18.2244,17.3762,17.4149,919200.0],["2013-11-21",17.4925,17.856,17.4246,17.7057,655800.0],["2013-11-22",17.7591,17.8851,17.6137,17.6718,643200.0],["2013-11-25",17.7542,18.1177,17.6912,18.0499,931800.0],["2013-11-26",18.1759,18.3455,18.1759,18.2389,489600.0],["2013-11-27",18.2583,18.3407,18.1614,18.2244,342600.0],["2013-11-29",18.3213,18.4376,18.2098,18.2389,141400.0],["2013-12-02",18.2874,18.3358,18.0353,18.2147,758800.0],["2013-12-03",18.1565,18.2728,18.0741,18.1856,317400.0],["2013-12-04",18.1323,18.3843,17.9045,18.1468,324400.0],["2013-12-05",18.4085,18.554,18.2971,18.4958,563800.0],["2013-12-06",18.5491,18.6218,18.3407,18.52,365000.0],["2013-12-09",18.5588,18.6121,18.3019,18.4716,327200.0],["2013-12-10",18.4473,18.4473,18.0644,18.1517,343200.0],["2013-12-11",18.142,18.142,17.7397,17.8318,448600.0],["2013-12-12",17.8463,18.1177,17.6718,18.0741,300400.0],["2013-12-13",18.1177,18.1517,17.9481,18.1274,694600.0],["2013-12-16",18.1565,18.2001,17.9529,18.0159,549400.0],["2013-12-17",18.0063,18.205,17.9093,18.1904,343000.0],["2013-12-18",18.205,18.5636,18.1904,18.5443,432800.0],["2013-12-19",18.5249,18.617,18.3746,18.5491,521400.0],["2013-12-20",18.6703,19.0823,18.6121,19.0338,1298000.0],["2013-12-23",19.0338,19.155,18.7866,19.1501,494200.0],["2013-12-24",19.2034,19.3488,19.1598,19.3004,221200.0],["2013-12-26",19.3343,19.4991,19.2955,19.4652,386000.0],["2013-12-27",19.5088,19.5379,19.2858,19.5379,297000.0],["2013-12-30",19.5039,19.5233,19.2374,19.3101,316800.0],["2013-12-31",19.344,19.3973,19.2228,19.3295,361000.0],["2014-01-02",19.218,19.3585,18.9369,19.0629,321400.0],["2014-01-03",19.0532,19.3537,19.0532,19.1937,314000.0],["2014-01-06",19.3537,19.47,18.9999,19.0726,683600.0],["2014-01-07",19.121,19.3246,19.0241,19.2083,538800.0],["2014-01-08",19.1695,19.6251,19.1307,19.6154,577800.0],["2014-01-09",19.6639,19.7705,19.3392,19.7608,434200.0],["2014-01-10",19.819,20.5606,19.6639,20.4879,1000800.0],["2014-01-13",20.5363,20.7787,20.2019,20.3376,1053000.0],["2014-01-14",20.3958,20.6042,20.2455,20.5509,465800.0],["2014-01-15",20.5654,20.8853,20.5654,20.6478,518000.0],["2014-01-16",20.546,20.6769,19.9596,20.2843,801800.0],["2014-01-17",20.1728,20.1728,19.8142,19.8965,510000.0],["2014-01-21",20.0807,20.4055,20.042,20.3618,379000.0],["2014-01-22",20.4539,20.7932,20.3909,20.7932,715600.0],["2014-01-23",20.6769,20.8514,20.4103,20.7593,454800.0],["2014-01-24",20.5751,20.7981,19.8772,19.9499,559400.0],["2014-01-27",19.9789,19.9789,19.3828,19.533,550400.0],["2014-01-28",19.6154,19.7221,19.3295,19.4846,532600.0],["2014-01-29",19.3731,20.5218,19.2277,20.1583,1362400.0],["2014-01-30",20.2698,20.5897,20.0226,20.0759,571400.0],["2014-01-31",19.8238,20.3134,19.596,20.0904,426600.0],["2014-02-03",20.1001,20.2601,19.2277,19.3198,359800.0],["2014-02-04",19.4312,19.4312,19.058,19.1113,340200.0],["2014-02-05",18.9756,19.6348,18.7236,18.9223,439400.0],["2014-02-06",19.0241,19.1889,18.6557,19.0774,303600.0],["2014-02-07",19.0871,19.2131,18.9562,19.1017,445600.0],["2014-02-10",19.1017,19.2131,18.6945,18.8302,259400.0],["2014-02-11",18.8642,19.2374,18.5588,19.1792,357600.0],["2014-02-12",19.2325,19.3585,18.869,18.9756,280600.0],["2014-02-13",18.869,19.3101,18.7624,19.2907,204800.0],["2014-02-14",19.3246,19.8093,19.2568,19.7027,467000.0],["2014-02-18",19.7414,19.7948,19.3925,19.407,327200.0],["2014-02-19",19.3295,19.6251,18.9029,18.9223,282800.0],["2014-02-20",18.8981,19.6784,18.6073,19.6057,879000.0],["2014-02-21",19.7075,19.8723,19.4216,19.4555,441400.0],["2014-02-24",19.5282,19.8481,19.4652,19.5233,490200.0],["2014-02-25",19.47,19.47,19.0144,19.155,301400.0],["2014-02-26",19.1113,19.4652,19.1113,19.2422,267200.0],["2014-02-27",19.1792,19.2471,19.0047,19.1259,247000.0],["2014-02-28",19.1695,19.3198,18.8981,18.9369,498800.0],["2014-03-03",18.806,19.0968,18.5006,18.8399,575800.0],["2014-03-04",19.0726,19.5524,19.0726,19.4458,545400.0],["2014-03-05",19.4119,19.6445,19.2713,19.5912,322200.0],["2014-03-06",19.6687,20.168,19.5233,20.1486,493000.0],["2014-03-07",20.2795,20.5751,19.9547,20.0177,934800.0],["2014-03-10",20.1583,20.1777,19.7318,20.168,700600.0],["2014-03-11",20.2261,20.3425,20.071,20.2552,1316600.0],["2014-03-12",20.134,20.357,19.9208,20.2116,426200.0],["2014-03-13",20.231,20.3182,19.7366,19.8093,388400.0],["2014-03-14",19.7899,20.0274,19.7027,19.7657,331000.0],["2014-03-17",19.8772,19.945,19.6348,19.6736,275200.0],["2014-03-18",19.6978,19.7414,19.4555,19.596,602400.0],["2014-03-19",19.5427,19.6445,19.344,19.4797,338000.0],["2014-03-20",19.4603,19.6494,19.4167,19.5233,354400.0],["2014-03-21",19.6833,19.756,19.5524,19.7221,687600.0],["2014-03-24",19.7366,19.819,19.4603,19.596,398000.0],["2014-03-25",19.6542,19.9159,19.4749,19.4749,612800.0],["2014-03-26",19.5815,19.7269,19.2034,19.2422,455800.0],["2014-03-27",19.2713,19.3973,18.9805,19.2568,490600.0],["2014-03-28",19.2228,19.5815,19.1259,19.2858,366200.0],["2014-03-31",19.3295,19.6397,19.1792,19.3828,851200.0],["2014-04-01",19.4409,19.5039,19.3101,19.3876,1072800.0],["2014-04-02",19.4458,19.4603,19.2568,19.3876,1660000.0],["2014-04-03",19.4894,19.63,19.3149,19.5282,1163800.0],["2014-04-04",19.6833,19.7802,19.2277,19.3779,638600.0],["2014-04-07",19.3101,19.3295,18.9659,18.9756,633200.0],["2014-04-08",19.3828,19.5185,19.1501,19.4749,1029400.0],["2014-04-09",19.5912,20.2698,19.4943,20.1195,1255400.0],["2014-04-10",20.0323,20.2407,19.4216,19.533,941600.0],["2014-04-11",19.8723,20.0904,19.5476,19.945,1008600.0],["2014-04-14",20.1922,20.4006,20.0177,20.2552,875400.0],["2014-04-15",20.357,20.42,20.0759,20.3134,905800.0],["2014-04-16",20.4103,20.5945,20.2795,20.5557,642400.0],["2014-04-17",20.5509,20.8175,20.4103,20.7738,751400.0],["2014-04-21",21.2004,21.8741,21.1616,21.7965,2781600.0],["2014-04-22",21.8838,22.1358,21.7335,22.0146,1007600.0],["2014-04-23",22.034,22.034,21.7044,21.7529,1325600.0],["2014-04-24",22.2958,22.2958,21.4766,21.8111,881000.0],["2014-04-25",21.7044,21.9371,21.4718,21.5687,698400.0],["2014-04-28",21.5881,22.1697,21.4136,21.5687,828200.0],["2014-04-29",21.7432,21.7578,21.4136,21.6463,928800.0],["2014-04-30",21.656,21.6996,21.4088,21.6414,752200.0],["2014-05-01",21.6608,21.8935,21.3022,21.8111,865400.0],["2014-05-02",21.782,22.1116,21.5978,21.8208,944000.0],["2014-05-05",21.6172,21.8402,21.4573,21.6027,375200.0],["2014-05-06",21.593,22.1504,21.5106,21.9177,763200.0],["2014-05-07",21.9468,22.3539,21.9274,22.32,986000.0],["2014-05-08",22.3733,22.5623,21.6124,21.6996,1198200.0],["2014-05-09",21.6027,21.7771,21.4573,21.6269,545800.0],["2014-05-12",21.7529,22.194,21.6124,21.9953,1434000.0],["2014-05-13",22.6738,23.0955,22.3879,22.4993,1289000.0],["2014-05-14",22.4072,22.4072,21.7965,21.9226,441400.0],["2014-05-15",21.7529,22.0777,21.4669,21.8353,773800.0],["2014-05-16",21.7529,21.8983,21.5978,21.8789,395800.0],["2014-05-19",21.8111,22.2958,21.7335,22.1794,285800.0],["2014-05-20",22.0583,22.1794,21.6657,21.9419,573000.0],["2014-05-21",22.0534,22.1843,21.7675,21.9516,357200.0],["2014-05-22",21.9565,22.6593,21.845,22.635,593600.0],["2014-05-23",22.7029,23.0325,22.4363,22.9501,695600.0],["2014-05-27",23.0955,23.2167,22.7174,22.8144,505400.0],["2014-05-28",22.7562,22.8483,22.6205,22.7805,372000.0],["2014-05-29",22.9404,22.9404,22.6351,22.8192,328400.0],["2014-05-30",22.8822,22.9453,22.5914,22.795,603600.0],["2014-06-02",22.8435,22.8435,22.6351,22.8047,266800.0],["2014-06-03",22.7611,22.9889,22.4072,22.5236,576200.0],["2014-06-04",22.4509,22.7708,22.4266,22.6835,619000.0],["2014-06-05",22.6593,23.6481,22.48,23.4057,814200.0],["2014-06-06",23.5075,23.5269,23.2361,23.2942,377600.0],["2014-06-09",23.2506,23.7692,23.2506,23.7304,593800.0],["2014-06-10",23.682,23.7062,23.3669,23.5996,371400.0],["2014-06-11",23.3718,23.5123,23.2797,23.3185,614800.0],["2014-06-12",23.2748,23.2748,22.8919,23.0761,280000.0],["2014-06-13",23.144,23.5317,23.0131,23.3863,278200.0],["2014-06-16",23.3524,23.4445,23.1004,23.2991,281400.0],["2014-06-17",23.3039,23.6238,23.1634,23.4202,305200.0],["2014-06-18",23.5511,23.6529,23.3136,23.3572,570200.0],["2014-06-19",23.3815,23.5172,23.2942,23.4009,374200.0],["2014-06-20",23.4202,23.6238,23.1246,23.5414,669400.0],["2014-06-23",23.6917,24.4284,23.522,24.3605,1072400.0],["2014-06-24",24.2685,24.409,23.9776,24.0988,630400.0],["2014-06-25",23.9534,24.5399,23.9195,24.4478,593000.0],["2014-06-26",24.4284,24.4429,24.2103,24.2297,655000.0],["2014-06-27",24.0649,24.4042,23.934,24.3654,757200.0],["2014-06-30",24.3024,24.4575,23.9583,24.4284,612800.0],["2014-07-01",24.4817,24.7968,24.2975,24.3169,578600.0],["2014-07-02",24.2297,24.4429,24.0552,24.2151,624000.0],["2014-07-03",24.2636,24.8016,24.2636,24.6126,220600.0],["2014-07-07",24.6901,24.7144,24.094,24.3315,338200.0],["2014-07-08",24.2927,24.4284,23.9583,24.4236,479800.0],["2014-07-09",24.5932,24.5932,24.1667,24.3266,377200.0],["2014-07-10",23.8759,24.2054,23.7159,23.7353,468800.0],["2014-07-11",23.619,23.8807,23.2506,23.493,684800.0],["2014-07-14",24.0843,24.0843,23.585,23.8807,312200.0],["2014-07-15",23.8225,24.0891,23.7111,24.0552,938600.0],["2014-07-16",24.2345,24.6562,24.0794,24.6077,570000.0],["2014-07-17",24.5738,24.947,24.4526,24.9373,1174200.0],["2014-07-18",24.2345,24.3412,22.7562,23.3621,2736600.0],["2014-07-21",23.3282,23.3572,22.858,23.0567,1224200.0],["2014-07-22",23.2458,23.9001,23.2215,23.5947,669800.0],["2014-07-23",23.6771,23.8516,23.2458,23.3282,568600.0],["2014-07-24",23.6432,23.8419,23.4881,23.5269,1001800.0],["2014-07-25",23.4106,23.5172,23.0277,23.1004,491000.0],["2014-07-28",23.1343,23.1343,22.8144,22.8725,419600.0],["2014-07-29",22.8241,23.11,22.6447,22.6496,785000.0],["2014-07-30",22.8192,23.207,22.7417,23.1052,315800.0],["2014-07-31",22.8871,23.1731,22.32,22.383,523600.0],["2014-08-01",22.446,22.8289,22.3055,22.732,738800.0],["2014-08-04",22.7611,22.9646,22.5866,22.8144,469800.0],["2014-08-05",22.7271,22.8871,22.4024,22.4993,307000.0],["2014-08-06",22.4557,22.606,22.3103,22.3636,341400.0],["2014-08-07",22.383,22.543,22.068,22.1746,355400.0],["2014-08-08",22.1649,22.3394,22.0728,22.1504,617400.0],["2014-08-11",22.2618,22.6302,22.1407,22.3782,791200.0],["2014-08-12",22.3733,22.4315,22.0922,22.2958,550000.0],["2014-08-13",22.3927,22.6011,21.8111,22.097,2155400.0],["2014-08-14",22.1116,22.2909,22.0195,22.1746,717800.0],["2014-08-15",22.3976,22.3976,21.7626,21.9856,581200.0],["2014-08-18",22.1988,22.8629,22.0001,22.8338,677200.0],["2014-08-19",22.8095,22.8774,22.7029,22.8435,492200.0],["2014-08-20",22.7902,22.8532,22.5623,22.6932,248000.0],["2014-08-21",22.6981,22.8338,22.4121,22.7126,271800.0],["2014-08-22",22.6641,22.8774,22.4218,22.6884,361600.0],["2014-08-25",22.8435,22.9501,22.6399,22.7998,336200.0],["2014-08-26",22.8144,22.9162,21.5203,21.5881,1232200.0],["2014-08-27",21.5057,21.5687,20.8175,21.3264,1201400.0],["2014-08-28",21.2246,21.2246,20.8029,20.9192,938200.0],["2014-08-29",20.9823,21.1083,20.9241,21.0792,673200.0],["2014-09-02",21.0792,21.2682,20.6769,20.8853,1044000.0],["2014-09-03",20.9774,21.1471,20.6624,20.8853,831200.0],["2014-09-04",20.9629,21.3845,20.832,21.1761,648600.0],["2014-09-05",21.1567,21.3215,21.0016,21.2876,542800.0],["2014-09-08",21.2488,21.4621,21.0404,21.3021,380600.0],["2014-09-09",21.3312,21.3312,20.8756,20.992,449400.0],["2014-09-10",20.0032,20.1147,18.9708,19.533,3472200.0],["2014-09-11",19.3925,19.9935,19.3295,19.8045,1168600.0],["2014-09-12",19.7269,20.042,19.5573,19.9983,1516200.0],["2014-09-15",19.9256,20.1922,19.7463,19.9208,1060200.0],["2014-09-16",19.8578,20.0226,19.7172,19.9644,1010200.0],["2014-09-17",19.8723,20.2358,19.8723,19.9208,644800.0],["2014-09-18",20.0516,20.1244,19.8384,19.945,679800.0],["2014-09-19",19.9644,20.1971,19.7269,19.8723,1034400.0],["2014-09-22",19.819,19.8626,19.596,19.6978,395000.0],["2014-09-23",19.6494,19.8141,19.4991,19.5039,386600.0],["2014-09-24",19.5524,19.6542,19.3973,19.5621,336600.0],["2014-09-25",19.4749,19.6057,19.3295,19.5088,772400.0],["2014-09-26",19.5912,19.8626,19.47,19.8335,669200.0],["2014-09-29",19.6639,19.9644,19.5524,19.9256,1064800.0],["2014-09-30",19.8675,20.0274,19.6251,19.6445,894400.0],["2014-10-01",19.5088,19.6833,19.2277,19.3149,845200.0],["2014-10-02",19.3634,19.8093,19.3634,19.7318,512000.0],["2014-10-03",19.9159,20.0662,19.7221,19.7657,622200.0],["2014-10-06",19.8578,19.9935,19.3488,19.5039,502400.0],["2014-10-07",19.3876,19.4119,19.0483,19.0968,779800.0],["2014-10-08",19.1404,19.2325,18.8739,19.1792,901200.0],["2014-10-09",19.1889,19.2955,18.5976,18.6073,752600.0],["2014-10-10",18.4909,18.5491,18.1468,18.3116,955600.0],["2014-10-13",18.3795,18.6364,17.9093,17.9142,597400.0],["2014-10-14",17.9675,18.3698,17.9675,18.1662,855800.0],["2014-10-15",17.8948,18.2292,17.5797,17.8657,1134200.0],["2014-10-16",17.6524,17.9335,17.3955,17.73,1446200.0],["2014-10-17",17.9626,18.1565,17.7978,17.9529,720600.0],["2014-10-20",17.9142,18.2341,17.7833,18.2147,620400.0],["2014-10-21",18.2777,18.8593,18.2777,18.7915,746600.0],["2014-10-22",18.8545,19.0193,18.5636,18.6121,588000.0],["2014-10-23",18.8012,19.1114,18.7381,18.9078,784000.0],["2014-10-24",16.7509,16.8818,15.8445,16.6588,4250800.0],["2014-10-27",16.5279,17.1629,16.1402,16.9254,1580800.0],["2014-10-28",17.0369,17.1677,16.7315,17.1629,1230600.0],["2014-10-29",17.2404,17.667,17.0272,17.2938,1156200.0],["2014-10-30",17.192,17.4731,17.032,17.2453,716600.0],["2014-10-31",17.507,17.6718,17.3083,17.5894,733000.0],["2014-11-03",17.6476,17.7348,17.2114,17.3568,484200.0],["2014-11-04",17.2695,17.6767,17.2695,17.318,574400.0],["2014-11-05",17.4828,17.667,17.2356,17.2792,482200.0],["2014-11-06",17.3568,18.142,17.2841,18.1323,1106200.0],["2014-11-07",18.1177,18.2341,17.8075,18.1953,1322800.0],["2014-11-10",18.1904,18.3019,17.9142,18.2728,434600.0],["2014-11-11",18.1904,18.2486,17.8996,18.0693,297600.0],["2014-11-12",18.0159,18.1662,17.8608,18.1323,290000.0],["2014-11-13",18.1759,18.3455,18.0353,18.1129,394200.0],["2014-11-14",18.1323,18.2631,17.8512,17.8996,300600.0],["2014-11-17",17.8463,17.9142,17.6621,17.6815,200200.0],["2014-11-18",17.7154,17.9239,17.5749,17.6185,587800.0],["2014-11-19",17.5797,17.8415,17.3568,17.7978,406800.0],["2014-11-20",17.6621,18.1856,17.5167,18.0499,449200.0],["2014-11-21",18.3068,18.5733,18.0159,18.4861,504200.0],["2014-11-24",18.52,18.6121,18.0887,18.3601,327600.0],["2014-11-25",18.3698,18.583,18.1032,18.2341,454000.0],["2014-11-26",18.1904,18.2438,17.9675,18.1468,227600.0],["2014-11-28",18.2292,18.5443,18.1759,18.2341,247000.0],["2014-12-01",18.1032,18.1032,17.1629,17.2598,512800.0],["2014-12-02",17.3519,17.8851,17.2453,17.8415,471000.0],["2014-12-03",17.8512,18.2922,17.7009,18.1807,468200.0],["2014-12-04",18.1953,18.3165,17.5991,17.7445,292000.0],["2014-12-05",17.7494,18.0353,17.6961,17.7688,337200.0],["2014-12-08",17.7494,17.856,17.3519,17.4731,303600.0],["2014-12-09",17.2356,17.3955,17.0175,17.3422,651800.0],["2014-12-10",17.3374,17.4634,17.1871,17.2259,470000.0],["2014-12-11",17.3374,17.7154,17.3083,17.4925,443600.0],["2014-12-12",17.318,17.5652,17.2889,17.3616,448800.0],["2014-12-15",17.4004,17.5846,17.0369,17.0708,556800.0],["2014-12-16",17.0417,17.2889,16.9012,16.9399,417800.0],["2014-12-17",16.906,17.3422,16.5716,17.3374,408200.0],["2014-12-18",17.6233,17.8705,17.3762,17.8608,364000.0],["2014-12-19",17.8172,18.205,17.6912,18.171,962400.0],["2014-12-22",18.1662,18.4037,18.0402,18.3746,339400.0],["2014-12-23",18.3746,18.4425,18.0935,18.2486,253000.0],["2014-12-24",18.3407,18.4085,18.1129,18.2147,147200.0],["2014-12-26",18.3165,18.4813,18.205,18.4037,174800.0],["2014-12-29",18.3843,18.5394,18.2728,18.4231,191400.0],["2014-12-30",18.3649,18.6121,18.205,18.3795,422600.0],["2014-12-31",18.4473,18.8351,18.3407,18.457,348200.0],["2015-01-02",18.6315,18.6315,17.667,18.0838,439600.0],["2015-01-05",18.0596,18.0596,17.5555,17.7833,471000.0],["2015-01-06",17.8512,17.8948,17.381,17.4683,441000.0],["2015-01-07",17.5216,17.5603,17.0514,17.2841,807400.0],["2015-01-08",17.4634,17.7203,17.1193,17.5119,672400.0],["2015-01-09",17.4731,17.5119,17.2453,17.255,357000.0],["2015-01-12",16.5328,16.9109,16.5086,16.8188,1024800.0],["2015-01-13",16.9787,17.4101,16.7364,16.8866,502200.0],["2015-01-14",16.7218,17.3568,16.6588,16.7751,417200.0],["2015-01-15",16.7945,17.0078,16.431,16.4843,517800.0],["2015-01-16",16.4165,16.8672,16.2953,16.4504,533600.0],["2015-01-20",16.4843,16.7509,16.2081,16.3195,554600.0],["2015-01-21",16.2904,16.5813,16.2808,16.5619,628400.0],["2015-01-22",16.7024,16.9012,16.5086,16.8527,478000.0],["2015-01-23",16.8042,17.0563,16.6346,16.9399,359400.0],["2015-01-26",16.9157,17.0708,16.6831,16.9593,248400.0],["2015-01-27",16.7412,16.9642,16.62,16.8575,272200.0],["2015-01-28",17.0126,17.1241,16.3583,16.4116,348400.0],["2015-01-29",16.3632,16.6249,16.2323,16.4989,347000.0],["2015-01-30",16.3535,16.5861,16.1741,16.1887,603800.0],["2015-02-02",16.2517,16.3971,16.1305,16.2808,601200.0],["2015-02-03",16.2711,16.7024,16.0772,16.6152,742600.0],["2015-02-04",16.4989,16.6152,16.3583,16.4407,851800.0],["2015-02-05",16.9399,18.0402,16.7654,17.7881,2536800.0],["2015-02-06",17.7445,18.2728,17.6864,18.2098,1576000.0],["2015-02-09",18.1032,18.6121,17.9772,18.5491,920600.0],["2015-02-10",18.6121,18.6218,18.2874,18.5346,560400.0],["2015-02-11",18.4861,19.0726,18.3795,18.8205,667400.0],["2015-02-12",18.932,19.2471,18.7721,19.121,996000.0],["2015-02-13",19.1114,19.344,18.9562,19.1259,522600.0],["2015-02-17",19.1307,19.2083,18.7284,18.8738,589200.0],["2015-02-18",18.7721,18.9611,18.5006,18.6121,526200.0],["2015-02-19",18.554,18.8496,18.5006,18.7527,384200.0],["2015-02-20",18.7866,18.8932,18.5297,18.7915,459000.0],["2015-02-23",18.7866,18.8302,18.6024,18.8302,307200.0],["2015-02-24",18.8835,19.2277,18.7624,19.1598,548600.0],["2015-02-25",19.121,19.3876,19.058,19.3295,409600.0],["2015-02-26",19.3246,19.5282,19.218,19.4361,726000.0],["2015-02-27",19.3731,19.7657,19.2713,19.567,613400.0],["2015-03-02",19.6057,19.8481,19.3488,19.4603,684000.0],["2015-03-03",19.47,19.47,19.1162,19.344,472800.0],["2015-03-04",19.2422,19.3101,19.029,19.218,403800.0],["2015-03-05",19.2083,19.3198,19.0726,19.1695,503000.0],["2015-03-06",19.0386,19.3149,19.029,19.2858,571400.0],["2015-03-09",19.3828,19.4458,19.1501,19.3973,518400.0],["2015-03-10",19.2325,19.4022,19.092,19.1113,485400.0],["2015-03-11",19.1501,19.5282,19.1501,19.4894,403000.0],["2015-03-12",19.6203,19.7221,19.4216,19.693,317000.0],["2015-03-13",19.6445,19.6445,19.1986,19.3731,495600.0],["2015-03-16",19.5185,19.6542,19.3585,19.4555,641600.0],["2015-03-17",19.3634,19.567,19.2664,19.3488,426400.0],["2015-03-18",19.2325,19.4167,19.1307,19.3343,453200.0],["2015-03-19",19.2713,19.4167,19.2034,19.2616,215600.0],["2015-03-20",19.407,20.0953,19.3198,20.0274,1240400.0],["2015-03-23",20.0371,20.0371,19.7027,19.7124,348000.0],["2015-03-24",19.6784,19.6784,19.4652,19.5379,455200.0],["2015-03-25",19.5718,19.6978,18.995,19.0144,353000.0],["2015-03-26",18.9078,18.9466,18.7139,18.8787,290000.0],["2015-03-27",18.8302,18.9369,18.6654,18.6751,481000.0],["2015-03-30",18.7236,18.9078,18.7236,18.7915,296400.0],["2015-03-31",18.6751,19.0629,18.5297,19.0435,328400.0],["2015-04-01",18.9223,19.1162,18.4328,18.6751,512400.0],["2015-04-02",18.6412,18.68,17.8463,17.9432,472800.0],["2015-04-06",17.9045,18.0208,17.856,17.8996,400000.0],["2015-04-07",17.9626,18.1953,17.6718,17.7591,521600.0],["2015-04-08",17.8075,18.0499,17.5846,17.7833,547400.0],["2015-04-09",17.8221,17.9869,17.7397,17.8512,200400.0],["2015-04-10",17.8269,18.1759,17.7348,17.9093,281400.0],["2015-04-13",17.8899,17.9239,17.6379,17.7348,206000.0],["2015-04-14",17.7494,18.0935,17.7251,18.0402,344600.0],["2015-04-15",18.1711,18.1711,17.7881,18.108,417400.0],["2015-04-16",18.0741,18.2486,17.8996,18.0887,351400.0],["2015-04-17",18.0887,18.2389,17.919,18.0693,516600.0],["2015-04-20",18.1856,18.4861,18.1856,18.3746,536600.0],["2015-04-21",18.4279,18.4716,18.1856,18.3213,398000.0],["2015-04-22",18.3165,18.4716,17.9432,18.3407,430400.0],["2015-04-23",18.3213,18.3552,18.1371,18.268,371200.0],["2015-04-24",18.4861,20.3425,18.4182,19.8287,2524200.0],["2015-04-27",19.7948,20.0516,18.9805,19.4167,1170400.0],["2015-04-28",19.4943,19.9353,19.3779,19.7463,728000.0],["2015-04-29",19.7318,19.7318,19.2955,19.3585,450600.0],["2015-04-30",19.2083,19.3779,19.0241,19.3392,806800.0],["2015-05-01",19.3295,19.4846,19.1017,19.4409,561200.0],["2015-05-04",19.4943,19.6833,19.4022,19.5379,555600.0],["2015-05-05",19.5379,19.9353,19.4555,19.7463,777600.0],["2015-05-06",19.8578,19.9789,19.7075,19.8965,487000.0],["2015-05-07",19.8578,20.1874,19.7463,19.945,416000.0],["2015-05-08",20.1147,20.2601,19.945,20.042,543800.0],["2015-05-11",19.9983,20.1534,19.9111,20.0953,324000.0],["2015-05-12",20.0129,20.042,19.7172,19.9159,390800.0],["2015-05-13",19.9159,20.1389,19.8093,20.1195,586600.0],["2015-05-14",20.2019,20.6963,20.1244,20.6139,925000.0],["2015-05-15",20.5509,20.6817,20.4442,20.6139,644000.0],["2015-05-18",20.6478,21.118,20.4733,21.0065,914000.0],["2015-05-19",21.0259,21.2925,21.021,21.2585,856000.0],["2015-05-20",21.2246,21.2731,20.9338,21.084,981600.0],["2015-05-21",21.0113,21.0113,20.7448,20.8853,1234800.0],["2015-05-22",20.8417,21.1325,20.3715,20.42,787600.0],["2015-05-26",20.4346,20.517,20.0323,20.3764,642200.0],["2015-05-27",20.4442,20.895,20.1874,20.8417,851600.0],["2015-05-28",20.7738,20.8272,20.5557,20.8029,794800.0],["2015-05-29",20.832,20.9289,20.4394,20.5606,757200.0],["2015-06-01",20.6139,20.9435,20.4927,20.8756,576800.0],["2015-06-02",20.7981,20.9483,20.5848,20.7011,484600.0],["2015-06-03",20.8029,21.055,20.6187,20.8417,717800.0],["2015-06-04",20.7932,20.8805,20.6187,20.7399,361600.0],["2015-06-05",20.7835,21.1374,20.6527,21.1083,206800.0],["2015-06-08",21.0986,21.0986,20.8223,20.8902,372400.0],["2015-06-09",20.8659,21.0792,20.6914,20.9144,333000.0],["2015-06-10",21.021,21.3215,20.9241,21.1228,317600.0],["2015-06-11",21.181,21.2925,21.1228,21.181,301800.0],["2015-06-12",21.1616,21.2052,21.0162,21.0307,306000.0],["2015-06-15",20.8562,20.9726,20.6236,20.8029,431200.0],["2015-06-16",20.8465,21.0598,20.6817,20.7496,446000.0],["2015-06-17",20.7496,20.8611,20.4636,20.6914,402400.0],["2015-06-18",20.7448,21.1034,20.706,20.9483,628200.0],["2015-06-19",20.9532,21.0065,20.7593,20.895,489800.0],["2015-06-22",21.0307,21.2052,20.9192,21.055,412200.0],["2015-06-23",20.9968,21.0259,20.7641,20.8708,433400.0],["2015-06-24",20.8805,20.9338,19.9886,20.0613,664600.0],["2015-06-25",20.0759,20.2843,19.7851,20.0516,641800.0],["2015-06-26",20.0904,20.1147,19.7657,19.9305,1273600.0],["2015-06-29",19.819,20.0371,19.4264,19.4506,458400.0],["2015-06-30",19.5476,19.7172,19.3004,19.5524,539600.0],["2015-07-01",19.6881,19.8578,19.5379,19.7996,647800.0],["2015-07-02",19.8529,19.8529,19.533,19.6106,448000.0],["2015-07-06",19.4167,19.5136,19.0144,19.1404,505200.0],["2015-07-07",19.1841,19.1841,18.8351,18.9853,729400.0],["2015-07-08",18.7915,19.0289,18.4231,18.5346,843200.0],["2015-07-09",18.7284,18.9466,18.646,18.68,891800.0],["2015-07-10",18.7866,19.6203,18.7866,19.5621,568200.0],["2015-07-13",19.7027,20.2504,19.6639,20.2358,624000.0],["2015-07-14",20.1922,20.3522,20.0129,20.1098,398000.0],["2015-07-15",20.1098,20.1874,19.3779,19.47,622600.0],["2015-07-16",19.5088,19.5815,19.3585,19.3925,459800.0],["2015-07-17",19.2374,19.5282,19.0532,19.2858,583200.0],["2015-07-20",19.3537,19.3537,18.8835,18.9078,855800.0],["2015-07-21",18.9514,19.3585,18.932,19.2664,561600.0],["2015-07-22",21.3264,21.3264,20.3764,20.4927,3005000.0],["2015-07-23",20.4927,20.7738,20.2261,20.3037,952800.0],["2015-07-24",20.2552,20.42,20.1631,20.2116,820800.0],["2015-07-27",20.1922,20.1971,19.7996,19.8917,550800.0],["2015-07-28",20.0177,20.4782,19.8045,20.3182,533200.0],["2015-07-29",20.357,20.9919,20.2649,20.6575,826800.0],["2015-07-30",20.5945,20.7254,20.3279,20.4685,414600.0],["2015-07-31",20.5751,20.7157,20.4103,20.42,385800.0],["2015-08-03",20.4055,20.6187,20.134,20.3522,383800.0],["2015-08-04",20.3861,20.8126,20.357,20.5897,631000.0],["2015-08-05",20.6817,20.8708,20.3037,20.3764,600800.0],["2015-08-06",20.1195,20.1195,19.1647,19.8335,1261200.0],["2015-08-07",19.7754,19.7899,19.2664,19.3101,336400.0],["2015-08-10",19.3537,20.1001,19.3537,19.8142,605400.0],["2015-08-11",19.4555,20.1486,19.029,19.9789,727000.0],["2015-08-12",19.8481,19.9305,19.2325,19.533,570600.0],["2015-08-13",19.4652,19.9159,19.4652,19.7996,578400.0],["2015-08-14",19.756,20.4879,19.6687,20.3909,661400.0],["2015-08-17",20.357,20.4249,19.9547,20.0129,337800.0],["2015-08-18",19.9693,20.2455,19.945,20.0129,234800.0],["2015-08-19",19.9499,19.9499,19.7511,19.7608,304000.0],["2015-08-20",19.6978,19.7075,19.2083,19.2228,497000.0],["2015-08-21",18.8835,19.2277,18.8496,18.9902,545800.0],["2015-08-24",18.2341,19.0483,17.8221,18.3407,540600.0],["2015-08-25",18.8642,18.8642,17.7057,17.7397,423400.0],["2015-08-26",18.1565,18.3165,17.7397,18.2777,382800.0],["2015-08-27",18.3843,18.5927,17.982,18.2922,680600.0],["2015-08-28",18.142,18.6606,17.8221,17.9626,1117800.0],["2015-08-31",17.9432,18.6897,17.8318,18.268,512400.0],["2015-09-01",17.9432,18.108,17.7348,17.7833,401400.0],["2015-09-02",18.079,18.268,17.9142,18.268,289200.0],["2015-09-03",18.2922,18.6994,18.2922,18.6557,643400.0],["2015-09-04",18.3795,18.6024,18.2728,18.2777,569400.0],["2015-09-08",18.5976,18.743,17.9723,18.6315,695200.0],["2015-09-09",18.7769,18.8011,18.3698,18.4037,633000.0],["2015-09-10",18.4279,18.7042,18.4085,18.5733,543600.0],["2015-09-11",18.4473,18.68,18.3892,18.457,436400.0],["2015-09-14",18.5055,18.5976,18.2922,18.3746,326000.0],["2015-09-15",18.4182,18.8108,18.3989,18.7624,324000.0],["2015-09-16",18.7624,18.9466,18.6897,18.9078,258000.0],["2015-09-17",18.8545,19.2713,18.7236,19.0774,393600.0],["2015-09-18",18.7963,19.0435,18.6751,18.8738,1097800.0],["2015-09-21",19.0193,19.2568,18.8545,18.9175,280200.0],["2015-09-22",18.6703,18.8254,18.268,18.4279,380600.0],["2015-09-23",18.4328,18.4328,18.0499,18.171,303000.0],["2015-09-24",18.079,18.079,17.7348,17.8657,481200.0],["2015-09-25",17.9578,17.9578,17.5361,17.8172,815400.0],["2015-09-28",17.7445,17.8948,17.4634,17.5506,388400.0],["2015-09-29",17.5652,17.696,17.2017,17.6621,545600.0],["2015-09-30",17.8899,18.0063,17.633,17.6476,462400.0],["2015-10-01",17.6185,18.2971,17.2259,17.633,589200.0],["2015-10-02",17.4682,17.9481,17.4149,17.9239,417200.0],["2015-10-05",18.0111,18.6654,18.0111,18.6364,340400.0],["2015-10-06",18.6509,18.9272,18.4813,18.6073,198200.0],["2015-10-07",18.6703,18.8593,18.5733,18.7527,343200.0],["2015-10-08",18.6654,18.8981,18.646,18.8448,640800.0],["2015-10-09",19.0871,19.5233,19.0193,19.5039,556800.0],["2015-10-12",19.5233,19.6833,19.2325,19.3731,341200.0],["2015-10-13",19.1889,19.3004,18.6509,18.6557,773600.0],["2015-10-14",18.6606,18.9466,18.5879,18.7478,430800.0],["2015-10-15",18.8011,19.1937,18.7478,19.1307,324400.0],["2015-10-16",19.2083,19.4119,18.7769,19.0483,540800.0],["2015-10-19",18.9611,19.2374,18.9223,19.0483,487600.0],["2015-10-20",19.0435,19.1501,18.7963,18.9756,480400.0],["2015-10-21",19.0193,19.1259,18.7769,18.8351,241800.0],["2015-10-22",18.9417,18.9417,18.3213,18.554,744200.0],["2015-10-23",18.6557,18.9805,18.5443,18.9029,536600.0],["2015-10-26",18.9029,19.1113,18.8738,19.0144,361200.0],["2015-10-27",18.8448,18.8448,17.9626,18.0208,774800.0],["2015-10-28",18.1226,18.1226,17.5361,17.9384,842800.0],["2015-10-29",19.3876,20.0759,18.7333,19.5912,2177600.0],["2015-10-30",19.6106,19.6881,19.344,19.3779,732600.0],["2015-11-02",19.3343,19.5039,19.155,19.3246,1057200.0],["2015-11-03",19.2228,19.5136,19.058,19.1501,431000.0],["2015-11-04",19.1259,19.1259,18.4909,18.869,371000.0],["2015-11-05",18.8932,19.058,18.7527,18.8787,375200.0],["2015-11-06",18.8787,19.2277,18.6945,18.9999,736200.0],["2015-11-09",18.9272,19.0871,18.5443,18.6945,535000.0],["2015-11-10",18.6897,18.9902,18.6897,18.8787,457000.0],["2015-11-11",18.9708,18.9708,18.646,18.7042,314200.0],["2015-11-12",18.6121,18.7769,18.2292,18.268,531800.0],["2015-11-13",18.1807,18.4134,18.1807,18.2922,518600.0],["2015-11-16",18.2631,18.4085,18.0547,18.3116,624200.0],["2015-11-17",18.394,18.4716,18.1904,18.3455,530400.0],["2015-11-18",18.4376,18.743,18.2534,18.7188,338400.0],["2015-11-19",18.7284,18.9369,18.5733,18.8108,312400.0],["2015-11-20",18.8835,19.092,18.8351,18.8545,274200.0],["2015-11-23",18.8884,18.9805,18.743,18.8205,372400.0],["2015-11-24",18.7091,18.9126,18.52,18.8496,252400.0],["2015-11-25",18.8448,18.8738,18.68,18.8011,208200.0],["2015-11-27",18.7721,18.9466,18.6703,18.8835,157200.0],["2015-11-30",18.9029,18.995,18.646,18.6751,302200.0],["2015-12-01",18.7333,18.8787,18.5152,18.8254,316000.0],["2015-12-02",18.7818,18.806,18.554,18.617,560000.0],["2015-12-03",18.7091,18.7527,17.7881,17.9384,508400.0],["2015-12-04",17.8705,17.9336,17.6718,17.8657,358000.0],["2015-12-07",17.8608,17.8754,17.2162,17.2792,434600.0],["2015-12-08",17.1629,17.381,16.9351,17.0175,425600.0],["2015-12-09",16.9787,17.1387,16.6007,16.7994,462800.0],["2015-12-10",16.78,17.129,16.6394,17.0369,457000.0],["2015-12-11",16.9157,16.9642,16.5861,16.8042,469400.0],["2015-12-14",16.8042,16.8527,16.5667,16.7121,638000.0],["2015-12-15",16.8139,17.032,16.7267,16.78,481600.0],["2015-12-16",16.8381,16.8381,16.5813,16.7461,744000.0],["2015-12-17",16.8188,16.8624,16.4213,16.4601,619200.0],["2015-12-18",15.8591,15.8591,14.88,15.3647,2439400.0],["2015-12-21",15.5004,16.4165,15.2484,15.3792,1155400.0],["2015-12-22",15.4326,15.8882,15.3598,15.8058,559000.0],["2015-12-23",15.8688,16.2177,15.7961,16.208,760000.0],["2015-12-24",16.1984,16.2614,16.0675,16.1596,190200.0],["2015-12-28",16.1111,16.2081,15.9366,16.082,439200.0],["2015-12-29",16.1257,16.1887,15.7282,16.179,530000.0],["2015-12-30",16.1693,16.1984,15.9124,16.0239,293400.0],["2015-12-31",15.9609,16.2129,15.8785,15.9706,287400.0],["2016-01-04",15.355,15.6313,15.1514,15.5343,578400.0],["2016-01-05",15.5973,15.6749,15.3792,15.6264,551400.0],["2016-01-06",15.3938,15.6119,15.2774,15.3114,382400.0],["2016-01-07",15.0157,15.0157,14.7201,14.7491,572800.0],["2016-01-08",14.8267,14.8461,14.6037,14.6473,528400.0],["2016-01-11",14.6522,14.6522,14.3662,14.4535,337800.0],["2016-01-12",14.5262,14.7443,14.0948,14.2063,802200.0],["2016-01-13",14.2741,14.3178,14.0415,14.279,1140200.0],["2016-01-14",14.3323,14.4632,14.0512,14.3081,584400.0],["2016-01-15",13.9688,14.3517,13.7846,14.3468,782200.0],["2016-01-19",14.4438,14.4438,13.9688,14.1433,569800.0],["2016-01-20",13.9688,14.1384,13.6634,14.0512,869000.0],["2016-01-21",14.0415,14.1093,13.7894,13.8379,992200.0],["2016-01-22",14.0076,14.3178,13.9203,14.3032,825800.0],["2016-01-25",14.2208,14.3178,14.0269,14.0609,325400.0],["2016-01-26",14.1093,14.7443,14.1093,14.6861,471800.0],["2016-01-27",14.6522,14.7734,14.2838,14.3275,472200.0],["2016-01-28",14.4486,15.069,14.2402,14.3662,433800.0],["2016-01-29",14.4292,14.8703,14.3953,14.7685,623000.0],["2016-02-01",14.6716,14.9236,14.5698,14.7879,507000.0],["2016-02-02",14.7201,14.7201,14.4826,14.4874,474600.0],["2016-02-03",14.594,14.8558,14.4292,14.6037,577200.0],["2016-02-04",15.4374,16.5231,15.4374,15.9706,3218800.0],["2016-02-05",16.0142,16.7509,15.8348,16.6007,2763400.0],["2016-02-08",16.4892,17.158,16.2662,17.1193,1378800.0],["2016-02-09",16.9884,17.6815,16.9545,17.3665,720600.0],["2016-02-10",17.4343,18.2001,17.4343,17.6767,1064400.0],["2016-02-11",17.4537,17.7057,16.9302,17.1629,606200.0],["2016-02-12",17.3131,18.0063,17.1774,17.4149,592000.0],["2016-02-16",17.7881,18.2971,17.2307,17.6427,557200.0],["2016-02-17",17.7445,17.9966,17.5022,17.6912,677800.0],["2016-02-18",17.7009,17.8463,17.3762,17.7154,521400.0],["2016-02-19",17.633,17.856,17.1677,17.5506,492200.0],["2016-02-22",17.7445,17.9481,17.6427,17.667,601400.0],["2016-02-23",17.6185,17.8754,17.2598,17.4343,446200.0],["2016-02-24",17.2404,17.6815,17.0563,17.6088,336000.0],["2016-02-25",17.6233,17.8608,17.4343,17.7445,310000.0],["2016-02-26",17.8269,18.205,17.7203,18.0014,422800.0],["2016-02-29",17.9578,18.2486,17.604,17.8948,655800.0],["2016-03-01",17.9772,18.1614,17.8221,18.1468,451400.0],["2016-03-02",18.1662,18.1662,17.8802,18.0353,392400.0],["2016-03-03",17.9917,18.3989,17.9917,18.3068,417200.0],["2016-03-04",18.3165,18.4134,17.9917,18.0256,556000.0],["2016-03-07",17.982,18.4861,17.8754,18.4813,395000.0],["2016-03-08",18.331,18.4279,17.8415,17.856,473600.0],["2016-03-09",17.919,18.2001,17.7978,18.1274,496600.0],["2016-03-10",18.1711,18.6024,17.6961,18.0644,323800.0],["2016-03-11",18.2777,18.5733,17.9335,18.2195,370800.0],["2016-03-14",18.1614,18.5346,17.919,18.3165,457400.0],["2016-03-15",18.2534,18.4134,17.7445,17.8851,362800.0],["2016-03-16",18.045,18.2244,17.9045,18.0741,440800.0],["2016-03-17",18.0983,18.8157,18.0208,18.7236,598800.0],["2016-03-18",18.8302,18.9853,18.617,18.6945,999800.0],["2016-03-21",18.7284,18.995,18.5927,18.9466,579200.0],["2016-03-22",18.9078,19.0338,18.7769,18.9708,413400.0],["2016-03-23",18.9853,19.0629,18.5879,18.5927,412400.0],["2016-03-24",18.5006,18.7769,18.4861,18.7769,282200.0],["2016-03-28",18.8205,18.9369,18.3795,18.7575,475200.0],["2016-03-29",18.6848,19.4943,18.5394,19.4312,879800.0],["2016-03-30",19.4409,19.7996,18.5976,19.7172,902200.0],["2016-03-31",19.6833,19.8529,19.3537,19.7705,597400.0],["2016-04-01",19.63,19.63,19.3149,19.5233,507600.0],["2016-04-04",19.5573,19.567,19.1841,19.218,617800.0],["2016-04-05",19.029,19.3004,18.8545,18.8932,572400.0],["2016-04-06",18.9223,18.9417,18.52,18.8642,501200.0],["2016-04-07",18.1662,18.2922,17.793,17.9966,762400.0],["2016-04-08",18.0838,18.3649,18.0014,18.1129,465600.0],["2016-04-11",18.1226,18.4716,18.1226,18.2583,374600.0],["2016-04-12",18.2971,18.7091,18.2631,18.5491,397400.0],["2016-04-13",18.6945,19.1986,18.617,19.0677,651000.0],["2016-04-14",19.0871,19.2131,18.9805,18.9902,380600.0],["2016-04-15",18.9417,19.3149,18.9417,19.2761,644000.0],["2016-04-18",19.218,19.3634,18.8302,18.8738,452000.0],["2016-04-19",18.9902,19.4216,18.9417,19.2277,642200.0],["2016-04-20",19.2519,19.3585,18.9902,18.995,452400.0],["2016-04-21",18.9369,18.9369,18.2631,18.4764,825600.0],["2016-04-22",18.4909,18.9659,18.4328,18.8932,651800.0],["2016-04-25",18.4716,18.7721,18.1517,18.3795,703400.0],["2016-04-26",18.4279,19.0047,18.3213,18.9175,818400.0],["2016-04-27",19.5863,20.042,19.1162,19.533,2468400.0],["2016-04-28",19.3634,19.7511,19.029,19.0677,965600.0],["2016-04-29",18.9466,19.1889,18.5588,18.6703,587800.0],["2016-05-02",18.743,19.0386,18.6412,18.9272,626200.0],["2016-05-03",18.8205,18.9175,18.3989,18.8254,604600.0],["2016-05-04",18.7769,19.0144,18.646,18.6703,808800.0],["2016-05-05",18.8012,18.9272,18.5491,18.7188,651000.0],["2016-05-06",18.646,18.9999,18.6024,18.9853,637200.0],["2016-05-09",18.9369,19.3779,18.8157,19.2374,562600.0],["2016-05-10",19.1453,19.6784,18.9805,19.4894,409400.0],["2016-05-11",19.5088,19.693,18.8157,18.8835,744600.0],["2016-05-12",18.9611,19.1598,18.5491,18.7527,731600.0],["2016-05-13",18.6606,18.6606,18.3746,18.4619,504200.0],["2016-05-16",18.5249,18.7672,18.1662,18.1856,567800.0],["2016-05-17",18.1565,18.5443,17.9529,18.2341,979600.0],["2016-05-18",18.1662,18.5055,17.8996,17.9675,653600.0],["2016-05-19",17.8705,18.5588,17.8705,18.331,599200.0],["2016-05-20",18.4231,18.869,18.4231,18.869,529200.0],["2016-05-23",18.8448,18.8448,18.3795,18.3989,636800.0],["2016-05-24",18.4182,18.8496,18.2971,18.5637,1080600.0],["2016-05-25",18.6364,19.0435,18.5733,19.0096,547600.0],["2016-05-26",19.0532,19.2422,18.9078,19.1841,481800.0],["2016-05-27",19.2034,19.4458,18.7721,19.2664,517800.0],["2016-05-31",19.2907,19.4797,18.8835,19.3973,814200.0],["2016-06-01",19.3779,19.4846,19.2325,19.4506,373800.0],["2016-06-02",19.344,19.4749,19.2325,19.4555,342200.0],["2016-06-03",19.4506,19.4506,19.121,19.3052,363800.0],["2016-06-06",19.3537,19.6251,18.5249,19.533,295600.0],["2016-06-07",19.5573,19.7318,19.4409,19.6542,380400.0],["2016-06-08",19.7221,19.8965,19.6348,19.819,417400.0],["2016-06-09",19.7027,19.8965,19.6203,19.7996,355600.0],["2016-06-10",19.5233,19.6736,19.3004,19.3149,395400.0],["2016-06-13",19.2616,19.4409,19.1744,19.3973,529200.0],["2016-06-14",19.3585,19.6057,19.155,19.1792,668000.0],["2016-06-15",19.3198,19.6687,19.1841,19.3488,516000.0],["2016-06-16",19.1986,19.2519,18.8496,19.0483,497600.0],["2016-06-17",19.0871,19.4022,19.0386,19.3634,915200.0],["2016-06-20",19.6397,19.9353,19.6009,19.6154,287400.0],["2016-06-21",19.596,19.596,19.1841,19.2761,472000.0],["2016-06-22",19.3295,19.4119,19.029,19.3634,370000.0],["2016-06-23",19.5767,19.7318,19.4312,19.6154,363000.0],["2016-06-24",18.6945,19.0241,18.2631,18.6218,638800.0],["2016-06-27",18.3504,18.5152,17.7833,18.1371,578000.0],["2016-06-28",18.3698,18.5782,18.0983,18.2486,401600.0],["2016-06-29",18.457,18.68,18.1856,18.3455,508200.0],["2016-06-30",18.4085,18.6073,17.8899,18.5976,504400.0],["2016-07-01",18.6024,18.806,18.5491,18.7963,292000.0],["2016-07-05",18.7091,18.7333,18.4473,18.52,274200.0],["2016-07-06",18.4376,18.743,18.2438,18.6945,308800.0],["2016-07-07",18.7091,18.8739,18.5006,18.6267,245600.0],["2016-07-08",18.7866,19.4216,18.7866,19.3682,323800.0],["2016-07-11",19.4119,19.6397,19.3537,19.5767,390400.0],["2016-07-12",19.7269,19.8675,19.4797,19.6833,429600.0],["2016-07-13",19.8238,20.0807,19.6203,19.9256,694800.0],["2016-07-14",20.071,20.1292,19.7172,19.7511,392800.0],["2016-07-15",19.9111,20.0759,19.5621,19.8335,483400.0],["2016-07-18",19.7608,19.7608,19.3634,19.4652,482400.0],["2016-07-19",19.47,19.7366,19.3731,19.3925,324400.0],["2016-07-20",19.4409,19.5524,19.1065,19.1113,373800.0],["2016-07-21",19.0774,19.2616,18.9659,19.2519,414600.0],["2016-07-22",19.2519,19.7851,19.2131,19.7851,443600.0],["2016-07-25",19.7463,19.8578,19.4555,19.6348,461600.0],["2016-07-26",19.6978,20.0613,19.596,19.9935,529200.0],["2016-07-27",20.1244,20.2019,19.121,19.63,1122800.0],["2016-07-28",19.5621,20.0032,19.3149,19.9159,561200.0],["2016-07-29",19.8335,20.134,19.7075,19.8432,531000.0],["2016-08-01",19.8626,20.0371,19.6687,19.7851,339000.0],["2016-08-02",19.8093,19.8772,19.4991,19.6009,501000.0],["2016-08-03",19.6397,19.659,19.4119,19.6397,533000.0],["2016-08-04",19.6203,19.7027,19.4215,19.6057,343600.0],["2016-08-05",19.6687,20.168,19.6687,20.0274,409400.0],["2016-08-08",20.0274,20.2455,20.0274,20.1971,406800.0],["2016-08-09",20.1971,20.1971,19.8384,19.9693,347800.0],["2016-08-10",19.9983,20.0516,19.8723,19.9644,222000.0],["2016-08-11",20.008,20.1001,19.9256,19.9499,237800.0],["2016-08-12",19.9789,19.9789,19.7414,19.8578,198800.0],["2016-08-15",19.8529,20.0807,19.7172,19.7366,397400.0],["2016-08-16",19.7657,19.9935,19.6348,19.8335,349200.0],["2016-08-17",19.7899,20.1098,19.7899,19.8142,346400.0],["2016-08-18",19.8238,19.9499,19.7172,19.8481,337800.0],["2016-08-19",19.7705,20.1098,19.6591,20.0565,379600.0],["2016-08-22",19.9547,20.0516,19.8093,20.0274,223200.0],["2016-08-23",20.0904,20.2988,19.8965,20.0516,295800.0],["2016-08-24",20.0565,20.2504,20.0565,20.1292,264000.0],["2016-08-25",20.1292,20.2891,19.3876,19.4264,584600.0],["2016-08-26",19.4603,19.7948,19.1792,19.3828,522600.0],["2016-08-29",19.3876,19.7221,19.3876,19.5912,314400.0],["2016-08-30",19.5621,19.8384,19.5524,19.8335,365200.0],["2016-08-31",19.7948,20.0129,19.6639,19.7511,520800.0],["2016-09-01",19.7608,20.3715,19.7124,20.3618,532200.0],["2016-09-02",20.3812,20.4782,19.9838,20.4394,352600.0],["2016-09-06",20.4782,20.5218,20.2019,20.4297,342400.0],["2016-09-07",20.42,20.8756,20.2843,20.8708,432200.0],["2016-09-08",20.895,20.9677,19.7608,20.8805,366400.0],["2016-09-09",20.8805,21.0889,20.105,20.105,376400.0],["2016-09-12",20.0565,20.1825,19.7463,19.8529,760400.0],["2016-09-13",19.6881,19.7318,19.2713,19.4555,591000.0],["2016-09-14",19.5136,19.5573,19.1453,19.3828,496200.0],["2016-09-15",19.3731,19.7754,19.2131,19.7463,503800.0],["2016-09-16",19.7899,19.9644,19.5718,19.7124,1208400.0],["2016-09-19",19.8287,19.9983,19.7948,19.8723,361600.0],["2016-09-20",19.9499,19.9499,19.6348,19.6445,216000.0],["2016-09-21",19.693,19.9014,19.5767,19.7414,397600.0],["2016-09-22",19.7511,20.1437,19.7511,19.9208,618000.0],["2016-09-23",19.8238,19.8626,19.5912,19.6009,196200.0],["2016-09-26",19.5766,19.6057,19.3295,19.3392,322200.0],["2016-09-27",19.2471,19.4603,19.2228,19.2907,480000.0],["2016-09-28",19.3585,19.5233,19.218,19.4216,585000.0],["2016-09-29",19.4264,19.7608,19.4215,19.6833,675600.0],["2016-09-30",19.7269,19.8578,19.5379,19.756,698200.0],["2016-10-03",19.7221,19.8045,19.533,19.6154,436000.0],["2016-10-04",19.6445,19.9062,19.1695,19.2422,554800.0],["2016-10-05",19.4022,19.9256,19.3198,19.7366,798600.0],["2016-10-06",19.6784,19.6978,19.2907,19.6833,309200.0],["2016-10-07",19.6833,19.7269,19.4361,19.6639,432600.0],["2016-10-10",19.7172,19.9499,19.7172,19.819,190200.0],["2016-10-11",19.8045,19.8529,19.5379,19.5815,234000.0],["2016-10-12",19.6154,19.6348,19.3682,19.4022,234400.0],["2016-10-13",19.2471,19.3198,19.1065,19.155,401800.0],["2016-10-14",19.281,19.3392,19.058,19.092,428600.0],["2016-10-17",18.9999,19.0968,18.6364,18.9272,313800.0],["2016-10-18",19.121,19.2664,18.6848,18.7575,333400.0],["2016-10-19",18.7818,18.9029,18.6848,18.806,269400.0],["2016-10-20",18.6848,18.9514,18.6848,18.9029,307200.0],["2016-10-21",18.7333,18.9999,18.6121,18.9514,316000.0],["2016-10-24",19.0483,19.6057,19.029,19.533,408600.0],["2016-10-25",19.5088,19.63,19.0483,19.3149,358200.0],["2016-10-26",19.1453,19.9208,19.0241,19.8481,855400.0],["2016-10-27",18.7333,19.1937,16.6491,17.3277,3291400.0],["2016-10-28",17.6912,17.9093,16.9787,17.4246,879800.0],["2016-10-31",17.4973,17.8124,17.3762,17.667,679400.0],["2016-11-01",17.6912,17.8851,17.3035,17.4246,676600.0],["2016-11-02",17.3277,17.667,17.2889,17.4246,479400.0],["2016-11-03",17.4246,17.667,17.255,17.3762,664000.0],["2016-11-04",17.4489,17.5216,17.158,17.255,743800.0],["2016-11-07",17.3035,17.8124,17.3035,17.7639,557000.0],["2016-11-08",17.7639,18.0305,17.5216,18.0063,580600.0],["2016-11-09",17.8851,18.8545,17.7881,18.6848,748400.0],["2016-11-10",18.8787,19.63,18.8787,19.6057,746000.0],["2016-11-11",19.5815,20.2601,18.7091,20.1389,789400.0],["2016-11-14",20.3085,20.8417,20.1631,20.357,559800.0],["2016-11-15",20.2843,20.5266,20.0904,20.357,435000.0],["2016-11-16",20.2601,20.6963,20.1389,20.4055,380000.0],["2016-11-17",20.4782,20.6478,20.3085,20.5993,340000.0],["2016-11-18",20.5993,20.8562,20.4055,20.8175,422000.0],["2016-11-21",20.8417,21.0356,20.6478,20.8175,408000.0],["2016-11-22",20.4055,20.8659,19.3149,20.7205,524000.0],["2016-11-23",20.7205,21.1325,20.6866,21.0356,263200.0],["2016-11-25",21.1567,21.1567,20.9629,21.084,231200.0],["2016-11-28",21.0113,21.0598,20.6721,20.8175,301800.0],["2016-11-29",20.9144,20.9629,20.6478,20.769,478000.0],["2016-11-30",20.9386,21.0113,20.6478,20.769,485400.0],["2016-12-01",20.769,21.1567,20.769,20.9871,461400.0],["2016-12-02",21.0113,21.2198,20.6672,20.8659,285200.0],["2016-12-05",21.0113,21.1083,20.8659,21.084,368600.0],["2016-12-06",21.1567,21.5445,21.0356,21.3749,385800.0],["2016-12-07",21.3991,21.8838,21.1325,21.7384,345400.0],["2016-12-08",21.7384,22.1649,21.6172,22.1261,468000.0],["2016-12-09",22.2715,22.3685,21.8111,22.0292,432400.0],["2016-12-12",22.0292,22.2958,21.6414,21.6657,318200.0],["2016-12-13",21.8111,21.908,21.2052,21.3991,588000.0],["2016-12-14",21.3991,21.6172,21.2537,21.2537,275800.0],["2016-12-15",21.3264,21.5203,21.084,21.3264,373800.0],["2016-12-16",21.3991,21.6124,20.8175,21.0113,863400.0],["2016-12-19",20.9871,21.4718,20.8417,21.1083,334600.0],["2016-12-20",21.3264,21.7626,21.1325,21.6657,322200.0],["2016-12-21",21.6414,21.6414,21.3506,21.3749,291400.0],["2016-12-22",21.3991,21.496,20.9629,21.2052,201200.0],["2016-12-23",21.2294,21.4233,21.1325,21.3991,178400.0],["2016-12-27",21.3749,21.593,21.2052,21.3749,185200.0],["2016-12-28",21.4476,21.5203,20.9386,21.084,187000.0],["2016-12-29",21.1083,21.3264,21.0113,21.2537,147400.0],["2016-12-30",21.3264,21.3264,20.9629,21.2052,277400.0],["2017-01-03",21.4718,21.6657,20.9871,21.2052,358800.0],["2017-01-04",21.3264,21.6754,21.0113,21.3021,439400.0],["2017-01-05",21.2294,21.4233,20.7205,21.2052,612600.0],["2017-01-06",21.2537,21.5203,21.0113,21.2537,286000.0],["2017-01-09",21.2052,21.6172,20.9629,21.3506,516800.0],["2017-01-10",21.4233,21.7626,21.3022,21.496,230600.0],["2017-01-11",21.496,21.7141,21.3264,21.6657,203200.0],["2017-01-12",21.6172,21.6899,21.2294,21.6414,218000.0],["2017-01-13",21.7626,22.1746,21.7141,21.9322,207200.0],["2017-01-17",21.9322,21.9565,21.5445,21.6657,360800.0],["2017-01-18",21.7626,21.9807,21.5445,21.9807,360800.0],["2017-01-19",22.005,22.0534,21.3749,21.4476,457000.0],["2017-01-20",21.4718,21.8111,21.3264,21.4718,347000.0],["2017-01-23",21.4233,21.6172,21.3749,21.4476,186800.0],["2017-01-24",21.496,21.9565,21.4718,21.8353,336200.0],["2017-01-25",21.9565,22.2473,21.908,22.1504,236600.0],["2017-01-26",22.1504,22.1504,21.8353,21.9565,155200.0],["2017-01-27",22.005,22.1261,21.7868,22.1019,197000.0],["2017-01-30",21.9322,21.9322,21.5445,21.6657,282600.0],["2017-01-31",21.5687,21.6899,21.3506,21.496,440800.0],["2017-02-01",21.6899,22.1019,21.6172,21.8595,323600.0],["2017-02-02",21.8111,21.8111,20.1389,21.3991,634200.0],["2017-02-03",23.7498,25.0827,22.9016,23.5802,1765800.0],["2017-02-06",23.556,23.8468,23.2651,23.6287,712200.0],["2017-02-07",23.459,23.7498,23.0713,23.2651,406200.0],["2017-02-08",23.2167,23.556,22.8289,23.5317,534800.0],["2017-02-09",23.556,23.9922,23.2409,23.8952,523800.0],["2017-02-10",23.9679,24.5738,23.9679,24.1376,1194800.0],["2017-02-13",24.2103,24.4042,24.0164,24.1376,244000.0],["2017-02-14",23.9679,24.4042,23.8952,24.2345,309400.0],["2017-02-15",24.2103,24.8404,24.2103,24.598,485000.0],["2017-02-16",24.5738,24.6465,24.1861,24.5253,380600.0],["2017-02-17",24.4526,24.598,24.2345,24.5011,560000.0],["2017-02-21",24.5738,24.6708,24.3072,24.5253,344400.0],["2017-02-22",24.4769,24.6708,24.1861,24.3072,277800.0],["2017-02-23",24.3799,24.4042,24.0406,24.283,331200.0],["2017-02-24",23.9922,24.5738,23.9922,24.5496,270000.0],["2017-02-27",24.4769,24.9858,24.1618,24.9131,487000.0],["2017-02-28",24.8404,25.0343,24.4526,24.4769,348400.0],["2017-03-01",24.8404,25.107,24.5738,24.9858,336200.0],["2017-03-02",25.0585,25.4463,24.3315,24.4042,294200.0],["2017-03-03",24.4769,24.5399,24.1861,24.3799,215000.0],["2017-03-06",24.1376,24.6708,24.1376,24.5253,255400.0],["2017-03-07",24.5011,24.5011,24.0164,24.0164,235600.0],["2017-03-08",24.1134,24.2103,23.8468,23.871,286400.0],["2017-03-09",23.8225,24.1618,23.7741,23.8468,237000.0],["2017-03-10",24.0407,24.283,23.7983,24.2345,229000.0],["2017-03-13",24.1618,24.3072,23.5075,23.5317,521200.0],["2017-03-14",23.4833,23.6529,23.0228,23.2409,636200.0],["2017-03-15",23.3621,23.5317,23.1682,23.3621,421800.0],["2017-03-16",23.459,23.459,23.0713,23.1924,368600.0],["2017-03-17",23.1197,23.2409,22.5769,22.7562,1285800.0],["2017-03-20",22.6593,22.6835,22.1988,22.4654,455000.0],["2017-03-21",22.5139,22.5139,21.8595,22.1504,468800.0],["2017-03-22",22.0777,22.5139,21.9807,22.4654,531200.0],["2017-03-23",22.4654,22.5623,22.2715,22.3442,400600.0],["2017-03-24",22.3927,22.5866,22.1164,22.1746,377800.0],["2017-03-27",21.8353,22.2231,21.593,22.0534,442600.0],["2017-03-28",21.9807,22.6351,21.7384,22.4412,406400.0],["2017-03-29",22.4169,22.635,22.1019,22.1504,581600.0],["2017-03-30",22.1746,22.4654,21.8353,22.4169,383200.0],["2017-03-31",22.3685,22.635,21.9807,22.4896,521400.0],["2017-04-03",22.4896,22.6593,22.2715,22.32,515800.0],["2017-04-04",22.2473,22.5139,22.0292,22.4412,353800.0],["2017-04-05",22.5866,22.8774,22.2958,22.4654,838000.0],["2017-04-06",22.4896,22.6593,21.0113,22.635,454600.0],["2017-04-07",22.5381,22.6835,22.3927,22.4896,408800.0],["2017-04-10",22.5623,23.1682,22.5623,22.9016,491000.0],["2017-04-11",19.7511,19.8723,18.8787,19.6542,3797800.0],["2017-04-12",19.6784,19.7996,19.47,19.5233,1181200.0],["2017-04-13",19.6542,19.7996,18.8545,18.8787,1634000.0],["2017-04-17",19.0968,19.5088,19.0483,19.3876,678200.0],["2017-04-18",19.2665,19.3779,19.0483,19.218,430200.0],["2017-04-19",19.2664,19.5815,19.1937,19.2907,482200.0],["2017-04-20",19.4361,19.63,19.2422,19.4361,629000.0],["2017-04-21",19.4846,19.6057,19.2907,19.533,507600.0],["2017-04-24",19.8965,19.9935,19.6057,19.7996,410200.0],["2017-04-25",19.8723,19.9935,19.5573,19.5815,494000.0],["2017-04-26",19.5088,19.5815,19.2665,19.4603,945800.0],["2017-04-27",18.8302,19.6784,18.7818,19.4361,735400.0],["2017-04-28",19.4846,19.4846,18.8787,18.9756,540800.0],["2017-05-01",19.0483,19.8238,18.7333,18.8787,615600.0],["2017-05-02",18.8787,19.0483,18.3358,18.9272,505000.0],["2017-05-03",18.8545,18.8787,18.3358,18.5394,600000.0],["2017-05-04",18.5394,18.6121,18.0063,18.079,855200.0],["2017-05-05",18.0547,18.2728,17.9093,18.2486,1440800.0],["2017-05-08",18.2486,18.5782,18.0063,18.079,566600.0],["2017-05-09",18.1032,18.3698,17.7154,17.8366,527800.0],["2017-05-10",17.8608,17.8608,17.3519,17.5216,785400.0],["2017-05-11",17.4731,17.4731,17.1823,17.3762,696600.0],["2017-05-12",17.3035,17.6185,17.2065,17.3519,666400.0],["2017-05-15",17.4004,17.6815,17.3762,17.5943,976000.0],["2017-05-16",17.6427,17.667,17.3762,17.4004,571000.0],["2017-05-17",17.158,17.3277,16.5764,16.5764,605800.0],["2017-05-18",16.6006,16.7218,16.3341,16.3825,1413400.0],["2017-05-19",16.431,16.9642,16.3583,16.6249,1401200.0],["2017-05-22",16.7218,16.7218,16.494,16.6976,381400.0],["2017-05-23",16.6491,16.8915,16.2129,16.6734,647000.0],["2017-05-24",16.6734,16.6976,16.5037,16.5522,413800.0],["2017-05-25",16.6249,16.6491,16.4552,16.528,488200.0],["2017-05-26",16.7218,17.1096,16.6007,16.7945,881200.0],["2017-05-30",17.5943,18.5152,17.4489,17.982,1528600.0],["2017-05-31",18.0547,18.079,17.3519,17.3762,609400.0],["2017-06-01",17.4489,17.5991,17.3035,17.4731,535800.0],["2017-06-02",17.4973,17.667,17.255,17.4489,473200.0],["2017-06-05",17.3762,17.6427,17.1096,17.4489,833400.0],["2017-06-06",17.3519,17.4246,16.7703,17.2065,563600.0],["2017-06-07",17.2307,17.4004,17.0611,17.1823,491600.0],["2017-06-08",17.2065,17.3035,16.9157,17.0853,575800.0],["2017-06-09",17.0853,17.3519,16.843,17.0853,1101000.0],["2017-06-12",17.0853,18.079,17.0853,17.9336,839800.0],["2017-06-13",17.9093,18.0547,17.4731,17.7881,589000.0],["2017-06-14",17.7881,17.8609,17.4489,17.667,887400.0],["2017-06-15",17.4731,17.8608,17.4731,17.8124,751800.0],["2017-06-16",17.7397,18.2244,17.5943,18.2244,2969400.0],["2017-06-19",18.2728,18.4425,17.982,18.079,889600.0],["2017-06-20",18.0547,18.0547,17.5943,17.6912,587800.0],["2017-06-21",17.7397,17.7397,17.4489,17.667,442800.0],["2017-06-22",17.6912,18.0547,17.6524,17.9336,529200.0],["2017-06-23",17.9336,18.2001,17.7397,18.079,2666000.0],["2017-06-26",18.1759,18.2728,17.982,18.2244,366200.0],["2017-06-27",18.2244,18.3795,17.57,18.2486,449400.0],["2017-06-28",18.3698,19.0483,18.3698,18.9999,778800.0],["2017-06-29",19.0483,19.1937,18.5879,18.8302,519800.0],["2017-06-30",18.9272,18.9272,18.394,18.5879,400000.0],["2017-07-03",18.6121,19.0483,18.6121,18.9999,194400.0],["2017-07-05",18.9756,19.121,18.4425,18.6121,289800.0],["2017-07-06",18.4667,18.7091,18.2486,18.3698,499000.0],["2017-07-07",18.4667,18.5637,18.3455,18.5394,195000.0],["2017-07-10",18.6121,18.9175,18.3698,18.7575,396400.0],["2017-07-11",18.7575,19.1937,18.5152,18.9756,950600.0],["2017-07-12",19.1695,19.2907,18.9272,19.121,610400.0],["2017-07-13",19.1453,19.1453,18.7575,18.9272,340200.0],["2017-07-14",18.9272,19.1695,18.8787,19.0968,295600.0],["2017-07-17",18.9999,19.2422,18.806,19.1453,449800.0],["2017-07-18",19.0726,19.1356,18.7575,18.9756,527000.0],["2017-07-19",18.9999,19.2568,18.8787,19.218,457800.0],["2017-07-20",19.1937,19.2665,18.9029,19.0968,437400.0],["2017-07-21",19.1453,19.2664,18.9514,19.1695,426200.0],["2017-07-24",19.1937,19.2422,18.9756,19.1695,458200.0],["2017-07-25",19.3392,19.63,19.3392,19.533,650800.0],["2017-07-26",19.5815,19.5815,19.1695,19.2907,891600.0],["2017-07-27",18.7091,18.7091,16.0772,16.4068,3304400.0],["2017-07-28",16.3098,16.5037,16.3098,16.4552,659000.0],["2017-07-31",16.431,16.7945,16.3583,16.5037,731200.0],["2017-08-01",16.5522,16.5522,16.1402,16.2614,744800.0],["2017-08-02",16.2129,16.5037,16.1644,16.2614,713200.0],["2017-08-03",16.2614,16.4552,16.1644,16.2614,907200.0],["2017-08-04",16.3341,16.6491,16.2614,16.5522,561200.0],["2017-08-07",16.5522,16.6734,16.2856,16.4795,728000.0],["2017-08-08",16.4552,16.7945,16.3825,16.4795,368200.0],["2017-08-09",16.4552,16.7703,16.2614,16.7218,1023000.0],["2017-08-10",16.6249,16.9884,16.5764,16.9399,980200.0],["2017-08-11",16.9642,17.6088,16.8188,17.1823,1349600.0],["2017-08-14",17.2792,17.8366,17.2792,17.7639,454400.0],["2017-08-15",17.7397,17.9336,17.4489,17.4973,504800.0],["2017-08-16",17.5943,17.8124,17.3277,17.4246,552400.0],["2017-08-17",17.4004,17.4973,17.1338,17.158,336200.0],["2017-08-18",17.0611,17.5216,17.0369,17.4973,710000.0],["2017-08-21",17.4973,17.5458,17.2065,17.3277,631400.0],["2017-08-22",17.3277,17.4973,17.2792,17.3762,290800.0],["2017-08-23",17.2792,17.8124,16.9884,17.6427,573600.0],["2017-08-24",17.7397,18.0547,17.6912,17.9578,1181000.0],["2017-08-25",18.0305,18.5879,17.982,18.3455,727600.0],["2017-08-28",18.3455,18.5006,18.1517,18.2001,738400.0],["2017-08-29",18.079,18.5879,18.0402,18.5394,830800.0],["2017-08-30",18.5152,19.0726,18.4667,18.9272,849800.0],["2017-08-31",18.9999,18.9999,18.4425,18.6364,672600.0],["2017-09-01",18.6848,18.806,18.4425,18.6364,455600.0],["2017-09-05",18.6121,18.7818,18.2244,18.7333,495600.0],["2017-09-06",18.7575,18.9756,18.6121,18.9029,835800.0],["2017-09-07",18.9272,19.3392,18.8302,19.2664,546400.0],["2017-09-08",19.121,19.3876,18.9853,19.1937,420200.0],["2017-09-11",19.3149,19.3149,18.9029,19.121,331800.0],["2017-09-12",19.121,19.2907,19.0968,19.218,382400.0],["2017-09-13",19.218,19.2665,18.9175,19.121,512200.0],["2017-09-14",19.1453,19.3876,19.0241,19.1453,483000.0],["2017-09-15",19.1695,19.3634,18.9272,19.1453,764200.0],["2017-09-18",19.2664,19.8965,19.1453,19.7754,1054800.0],["2017-09-19",19.7996,20.1389,19.7996,19.9693,463800.0],["2017-09-20",19.945,20.3085,19.945,20.2843,548400.0],["2017-09-21",20.3085,20.4055,19.9935,20.1389,478600.0],["2017-09-22",20.1631,20.2358,20.0177,20.1147,522600.0],["2017-09-25",20.1147,20.2358,19.7754,20.0904,825400.0],["2017-09-26",20.1631,20.6963,20.1389,20.4782,731000.0],["2017-09-27",20.5509,21.1083,20.4782,20.8659,1097200.0],["2017-09-28",20.7448,21.0016,20.5024,20.6478,950200.0],["2017-09-29",20.769,21.2537,20.769,20.8175,1162800.0],["2017-10-02",20.8902,21.0743,20.5993,20.8659,676600.0],["2017-10-03",20.8659,21.0598,20.357,20.5993,646200.0],["2017-10-04",20.4539,20.5994,19.8481,20.1147,928400.0],["2017-10-05",20.042,20.0662,19.7269,19.8481,663600.0],["2017-10-06",19.8238,19.945,19.5088,19.7269,742800.0],["2017-10-09",19.7027,19.8481,19.4361,19.5088,520000.0],["2017-10-10",19.5815,19.7027,19.4846,19.4846,549400.0],["2017-10-11",19.4361,19.6542,19.3876,19.3876,518600.0],["2017-10-12",19.4119,19.7754,19.3634,19.7269,830800.0],["2017-10-13",19.8238,19.8481,18.9029,19.0968,997800.0],["2017-10-16",19.121,19.3634,18.4909,18.7091,626200.0],["2017-10-17",18.7333,18.7818,18.3698,18.5152,697200.0],["2017-10-18",18.4667,19.1695,18.4667,18.9756,1211400.0],["2017-10-19",18.8787,19.1937,18.6848,19.1453,854000.0],["2017-10-20",19.1937,19.4119,19.1695,19.2907,1055800.0],["2017-10-23",19.3149,19.4119,19.0968,19.3149,946600.0],["2017-10-24",19.2907,19.4361,19.0144,19.0483,673000.0],["2017-10-25",19.0241,19.1453,18.6364,18.9756,600600.0],["2017-10-26",19.121,19.3634,19.0241,19.218,831600.0],["2017-10-27",20.9629,22.3927,20.9629,21.6414,1891200.0],["2017-10-30",21.7141,21.7626,20.7205,21.1325,1238000.0],["2017-10-31",21.2052,21.5687,20.9629,20.9871,829000.0],["2017-11-01",21.1325,21.2198,20.6478,21.1083,903000.0],["2017-11-02",21.181,21.5203,21.0356,21.4476,1080200.0],["2017-11-03",21.4233,21.593,21.2052,21.4718,802000.0],["2017-11-06",21.496,21.8838,21.2537,21.6414,531600.0],["2017-11-07",21.593,21.8595,21.4476,21.5203,646600.0],["2017-11-08",21.4476,21.5445,21.0113,21.4718,377600.0],["2017-11-09",21.3749,21.6414,21.1325,21.3506,624000.0],["2017-11-10",21.3264,21.4476,21.084,21.181,444400.0],["2017-11-13",21.1567,21.4476,20.9386,21.2294,531800.0],["2017-11-14",21.1567,21.3506,20.6478,21.2294,365200.0],["2017-11-15",21.1567,21.3022,20.6721,20.7932,550800.0],["2017-11-16",20.8902,21.2537,20.8659,21.2294,780200.0],["2017-11-17",21.0598,21.1083,20.8659,20.9871,381600.0],["2017-11-20",20.9871,21.1325,20.8659,21.1083,224400.0],["2017-11-21",21.2537,21.5445,21.0598,21.5203,599200.0],["2017-11-22",21.496,21.7868,21.496,21.593,297200.0],["2017-11-24",21.6172,21.7141,21.3991,21.5445,157000.0],["2017-11-27",21.5687,21.7384,21.3506,21.3991,468200.0],["2017-11-28",21.4476,21.9565,21.3991,21.9322,475800.0],["2017-11-29",21.908,22.6351,21.908,22.5866,676400.0],["2017-11-30",22.5866,23.2651,22.4218,23.1682,776600.0],["2017-12-01",23.1924,23.3379,22.3927,22.9259,569600.0],["2017-12-04",23.2409,23.6287,22.8774,23.0713,529600.0],["2017-12-05",23.0713,23.1197,22.4654,22.4896,260600.0],["2017-12-06",22.4654,22.8289,22.2473,22.6108,343400.0],["2017-12-07",22.635,22.9259,22.4896,22.8532,504000.0],["2017-12-08",23.0228,23.0228,22.5623,22.7805,410400.0],["2017-12-11",22.7805,22.8532,22.5866,22.7078,400400.0],["2017-12-12",22.732,22.8047,22.005,22.5623,871800.0],["2017-12-13",22.4654,22.9501,22.4654,22.8047,669200.0],["2017-12-14",22.9501,22.9743,22.3927,22.6108,495800.0],["2017-12-15",22.6108,22.9986,22.4896,22.5381,1210800.0],["2017-12-18",22.732,23.047,22.4169,22.635,580400.0],["2017-12-19",23.3379,23.5947,22.8774,23.459,1032800.0],["2017-12-20",23.7014,23.7014,22.9986,23.047,493400.0],["2017-12-21",23.0713,23.0713,22.5866,22.9259,226000.0],["2017-12-22",22.9259,23.4833,22.7562,23.4348,335200.0],["2017-12-26",23.3863,23.6529,23.3621,23.459,313800.0],["2017-12-27",23.4833,23.6674,23.3136,23.6044,342000.0],["2017-12-28",23.6044,23.6044,23.0713,23.2894,263400.0],["2017-12-29",23.3379,23.3621,23.0955,23.2167,337400.0],["2018-01-02",23.3136,24.2345,23.3136,23.8468,757200.0],["2018-01-03",23.9437,24.3218,23.8468,24.1861,607200.0],["2018-01-04",24.4042,24.5253,23.9195,24.0649,376400.0],["2018-01-05",24.2345,24.3799,23.7983,23.9679,359200.0],["2018-01-08",24.0407,24.3799,23.9195,24.3072,484400.0],["2018-01-09",24.4284,24.9858,24.3557,24.6465,447600.0],["2018-01-10",24.6223,24.7435,24.3799,24.3799,474200.0],["2018-01-11",24.598,25.107,24.4526,25.01,597400.0],["2018-01-12",24.9616,25.3251,24.7677,25.1312,714600.0],["2018-01-16",25.2766,25.2766,24.6465,24.9373,541800.0],["2018-01-17",25.107,25.107,24.6223,24.8404,398400.0],["2018-01-18",24.7192,25.0343,24.5738,24.8404,512800.0],["2018-01-19",24.8404,25.0827,24.7677,24.9373,463800.0],["2018-01-22",24.8889,25.01,24.3315,24.8162,264600.0],["2018-01-23",24.7677,24.9858,24.4769,24.8889,337600.0],["2018-01-24",24.9373,24.9858,24.5496,24.6223,319200.0],["2018-01-25",24.6223,24.6465,24.3072,24.4769,817600.0],["2018-01-26",24.4769,24.7677,24.1861,24.695,444600.0],["2018-01-29",24.5253,24.695,23.6287,23.7498,774400.0],["2018-01-30",23.5802,23.6287,22.9259,23.144,814800.0],["2018-01-31",23.3379,23.7256,22.9743,23.2894,809000.0],["2018-02-01",23.1197,23.7741,22.9016,23.6044,863600.0],["2018-02-02",23.3621,23.7983,23.0955,23.1924,746800.0],["2018-02-05",22.9986,23.2167,22.1019,22.1504,925800.0],["2018-02-06",21.8111,22.5139,21.5687,22.3927,775600.0],["2018-02-07",22.2473,22.732,22.1746,22.4896,689000.0],["2018-02-08",22.4896,22.4896,21.7384,21.7626,881400.0],["2018-02-09",22.6351,22.6351,20.8902,21.2052,1196600.0],["2018-02-12",21.2294,21.9565,21.2052,21.6657,696000.0],["2018-02-13",21.4476,22.5381,21.4476,22.5139,655400.0],["2018-02-14",22.2958,22.5623,22.0534,22.4896,702000.0],["2018-02-15",22.6593,22.8289,22.4896,22.5866,623400.0],["2018-02-16",22.4654,22.8289,22.2861,22.32,514600.0],["2018-02-20",22.1988,22.6835,21.3022,21.3264,1140800.0],["2018-02-21",21.3991,22.1019,21.3264,21.5445,906600.0],["2018-02-22",21.6657,21.9565,21.6172,21.7868,491200.0],["2018-02-23",21.8353,22.0777,21.6899,21.9322,342800.0],["2018-02-26",21.9807,22.1261,21.6414,22.1261,696400.0],["2018-02-27",22.1019,22.4412,21.5687,21.5687,307800.0],["2018-02-28",21.6899,21.7868,21.1325,21.1567,410200.0],["2018-03-01",21.2052,21.656,20.9629,21.181,464000.0],["2018-03-02",20.9871,21.4476,20.7932,21.3749,621400.0],["2018-03-05",21.2052,21.2294,20.5994,20.9629,652400.0],["2018-03-06",21.084,21.3506,20.9144,21.084,407800.0],["2018-03-07",20.9629,21.3506,20.7448,21.2052,478000.0],["2018-03-08",21.2294,21.6172,20.9386,21.3506,460800.0],["2018-03-09",21.496,21.9565,21.3991,21.8595,449800.0],["2018-03-12",21.8595,22.0777,21.6899,21.7141,399000.0],["2018-03-13",21.8595,22.1019,21.5203,21.8111,751400.0],["2018-03-14",21.9322,22.068,21.4621,21.7141,453200.0],["2018-03-15",21.7868,21.9565,21.3749,21.7868,241400.0],["2018-03-16",21.8111,22.3685,21.3264,22.1746,803000.0],["2018-03-19",22.1261,22.2231,21.656,22.0534,427200.0],["2018-03-20",22.0534,22.1988,21.8595,21.908,379800.0],["2018-03-21",21.8838,22.3442,21.7868,21.7868,524600.0],["2018-03-22",21.5687,21.7141,20.8417,20.9629,687800.0],["2018-03-23",21.0356,21.2294,20.357,20.4055,987800.0],["2018-03-26",20.6721,20.7932,20.2116,20.5993,605800.0],["2018-03-27",20.6963,20.6963,19.5912,19.7269,732200.0],["2018-03-28",19.7754,20.2358,19.533,19.7996,420800.0],["2018-03-29",19.9693,20.4782,19.8917,20.2843,719800.0],["2018-04-02",20.2116,20.3328,19.5573,19.6784,455400.0],["2018-04-03",19.8481,20.1631,19.7754,19.945,752000.0],["2018-04-04",19.6542,19.8965,19.2907,19.6542,822800.0],["2018-04-05",19.6784,19.8481,19.0968,19.7754,879800.0],["2018-04-06",19.5815,19.8481,18.6606,19.0726,925200.0],["2018-04-09",19.1695,19.533,18.6121,19.1453,676800.0],["2018-04-10",19.3149,19.9935,19.3149,19.7996,761400.0],["2018-04-11",19.6784,20.2601,19.6057,20.1631,608000.0],["2018-04-12",20.2843,20.7205,20.0904,20.5266,830200.0],["2018-04-13",20.6478,20.8417,20.1147,20.2116,1028000.0],["2018-04-16",20.3812,21.7771,19.9935,21.5445,968400.0],["2018-04-17",21.593,21.7384,20.9871,21.5203,785600.0],["2018-04-18",21.593,21.9322,21.5445,21.6899,869000.0],["2018-04-19",21.6657,21.8595,21.4233,21.4233,299800.0],["2018-04-20",21.3749,21.4233,20.9629,21.1325,419600.0],["2018-04-23",21.1567,21.4233,21.0598,21.181,318600.0],["2018-04-24",21.3022,21.4233,20.6236,20.9629,700200.0],["2018-04-25",20.9871,21.2537,20.7932,21.0356,207200.0],["2018-04-26",21.084,21.3264,20.4055,20.8659,785000.0],["2018-04-27",22.5381,22.5381,20.4782,20.9629,1101000.0],["2018-04-30",21.084,21.593,21.084,21.3021,650000.0],["2018-05-01",21.2537,21.3022,20.7932,21.2052,838200.0],["2018-05-02",21.2294,21.593,20.9629,21.5687,835400.0],["2018-05-03",21.4718,21.7868,21.0598,21.7141,602400.0],["2018-05-04",21.593,22.1504,21.3264,21.9565,445400.0],["2018-05-07",22.005,22.2715,21.8595,22.1019,568600.0],["2018-05-08",22.3685,22.5381,22.1261,22.2715,796200.0],["2018-05-09",22.2958,22.6108,22.2473,22.5139,573000.0],["2018-05-10",22.4896,22.9016,22.4654,22.8774,443600.0],["2018-05-11",22.9016,23.3621,22.8289,23.0713,348200.0],["2018-05-14",23.2167,23.2409,22.7562,22.8774,370600.0],["2018-05-15",22.7078,22.9016,22.4896,22.6593,445200.0],["2018-05-16",22.732,23.0228,22.7078,22.7805,451800.0],["2018-05-17",22.7562,23.1924,22.6835,22.8774,574800.0],["2018-05-18",22.9501,23.2167,22.7562,23.1197,580400.0],["2018-05-21",23.3136,23.871,23.3136,23.5802,728600.0],["2018-05-22",23.6044,23.6771,23.144,23.3136,440600.0],["2018-05-23",23.2167,23.459,22.7078,23.4106,708800.0],["2018-05-24",23.9437,24.5738,23.9195,24.4769,1474400.0],["2018-05-25",24.4769,24.6465,24.283,24.3315,522800.0],["2018-05-29",24.3315,24.3799,23.9922,24.1861,594400.0],["2018-05-30",24.3072,25.0585,24.2733,25.01,552800.0],["2018-05-31",24.9131,25.107,24.1861,24.2103,460000.0],["2018-06-01",24.3315,24.598,24.3072,24.4526,689400.0],["2018-06-04",24.5738,24.7677,23.7498,23.8952,542400.0],["2018-06-05",23.7983,24.1134,23.5317,24.0649,407200.0],["2018-06-06",24.1376,24.1861,23.7256,24.0164,300800.0],["2018-06-07",24.0164,24.2345,23.9195,24.0407,323200.0],["2018-06-08",24.0407,24.2588,23.8952,24.2345,285600.0],["2018-06-11",24.1861,24.6611,24.1861,24.5253,241800.0],["2018-06-12",24.5496,24.8889,24.4769,24.8162,315200.0],["2018-06-13",24.8646,24.8889,24.4042,24.5253,649000.0],["2018-06-14",24.6465,24.7192,24.2345,24.6708,400600.0],["2018-06-15",24.5011,25.3736,24.1521,25.3493,966200.0],["2018-06-18",25.2766,25.7855,24.7677,25.7371,640200.0],["2018-06-19",25.4463,25.7855,24.8307,25.7613,717800.0],["2018-06-20",25.7855,26.2945,25.7855,26.1006,1013800.0],["2018-06-21",26.0279,26.3963,25.6159,25.7855,526400.0],["2018-06-22",25.9794,26.0279,25.2815,25.4463,1302000.0],["2018-06-25",25.2524,25.2524,24.4284,24.6465,332600.0],["2018-06-26",24.9373,24.9373,24.0164,24.4042,612800.0],["2018-06-27",24.4526,24.598,23.6044,23.6287,621400.0],["2018-06-28",23.6771,24.0407,23.4833,23.871,545400.0],["2018-06-29",23.9195,24.3072,23.9195,24.1376,564000.0],["2018-07-02",24.0407,24.5253,22.7805,24.5253,593000.0],["2018-07-03",24.5496,24.7677,24.2588,24.4769,413800.0],["2018-07-05",24.4769,24.5496,24.1376,24.5011,468600.0],["2018-07-06",24.4526,24.7192,23.8468,24.5011,435800.0],["2018-07-09",24.6465,25.3009,24.6223,25.1554,361200.0],["2018-07-10",25.2766,25.4463,24.9131,25.1797,320000.0],["2018-07-11",25.0343,25.0585,24.6465,24.8404,222800.0],["2018-07-12",25.0343,25.0343,24.6223,24.6708,271600.0],["2018-07-13",24.6223,24.9373,24.5302,24.6708,412200.0],["2018-07-16",24.8646,25.0343,23.6529,23.7741,906200.0],["2018-07-17",23.7014,23.968,23.2894,23.8225,697200.0],["2018-07-18",23.7983,24.1134,23.5802,24.0407,328600.0],["2018-07-19",24.0164,24.283,23.8225,24.2103,374200.0],["2018-07-20",24.1618,24.283,24.0407,24.2345,336800.0],["2018-07-23",24.1861,24.5496,24.0891,24.4284,355800.0],["2018-07-24",24.6223,24.7677,22.5866,22.635,1175400.0],["2018-07-25",22.7078,22.8047,22.32,22.5866,1787600.0],["2018-07-26",22.5866,22.7805,21.908,22.4412,807400.0],["2018-07-27",22.3685,22.5381,21.8353,22.2715,934400.0],["2018-07-30",22.2715,22.6108,22.0777,22.1988,746800.0],["2018-07-31",22.1746,22.635,22.1746,22.4896,458800.0],["2018-08-01",22.5866,22.9646,22.1261,22.7562,1033200.0],["2018-08-02",25.6401,27.4335,24.4042,24.7435,2442400.0],["2018-08-03",24.8404,25.6644,24.598,25.6159,1208000.0],["2018-08-06",25.6159,25.9794,25.2281,25.8582,858000.0],["2018-08-07",25.8098,26.1975,25.582,26.1491,877200.0],["2018-08-08",25.8098,26.1006,25.422,25.4947,721000.0],["2018-08-09",25.4463,25.4463,25.0585,25.3736,384200.0],["2018-08-10",25.2766,25.2766,25.0343,25.1554,497600.0],["2018-08-13",25.0827,25.107,24.8404,24.9858,435000.0],["2018-08-14",25.01,25.3978,24.9616,25.2766,443000.0],["2018-08-15",25.2281,25.2766,24.4769,24.5253,526800.0],["2018-08-16",24.695,24.8889,24.4526,24.598,624000.0],["2018-08-17",24.5738,24.7435,24.4526,24.7192,299000.0],["2018-08-20",24.7919,24.9858,24.6223,24.8646,558600.0],["2018-08-21",24.8404,25.2524,24.7919,25.1797,481000.0],["2018-08-22",25.2039,25.2766,24.9373,25.0585,379600.0],["2018-08-23",24.9616,25.1312,24.7435,24.8646,562200.0],["2018-08-24",24.8889,25.1554,24.8646,25.01,284200.0],["2018-08-27",25.1312,25.3978,25.0391,25.3008,274000.0],["2018-08-28",25.3251,25.3493,24.9858,25.0827,607800.0],["2018-08-29",25.1797,25.5917,25.01,25.4947,603200.0],["2018-08-30",25.4947,25.8825,25.3493,25.7855,455000.0],["2018-08-31",25.6886,25.8098,25.4463,25.6159,398000.0],["2018-09-04",24.8162,25.3251,24.2588,24.3072,1255400.0],["2018-09-05",24.2345,24.5496,23.7256,24.1861,1010200.0],["2018-09-06",24.1376,24.598,23.5802,23.6529,383400.0],["2018-09-07",23.556,23.6044,23.0955,23.2894,454400.0],["2018-09-10",23.4348,24.0649,23.1924,23.9922,610800.0],["2018-09-11",23.9922,23.9922,23.6287,23.8225,329000.0],["2018-09-12",23.7741,23.9437,23.4833,23.5802,227400.0],["2018-09-13",23.6287,23.8128,22.9259,23.144,668200.0],["2018-09-14",23.1682,23.6044,23.1197,23.4106,471800.0],["2018-09-17",23.3863,23.4106,22.732,23.047,530200.0],["2018-09-18",23.1197,23.4833,22.8774,23.3621,427400.0],["2018-09-19",23.4106,23.5075,22.9743,23.0955,398600.0],["2018-09-20",23.2651,23.459,23.0713,23.144,348600.0],["2018-09-21",23.2167,23.3572,22.7805,22.9016,780400.0],["2018-09-24",22.8532,22.8532,22.2473,22.7078,339800.0],["2018-09-25",22.732,22.7562,22.3442,22.3685,349200.0],["2018-09-26",22.4169,22.5866,22.1261,22.2231,483200.0],["2018-09-27",22.2958,22.383,21.8353,21.9565,445800.0],["2018-09-28",21.9323,22.1988,21.7626,22.1019,464600.0],["2018-10-01",22.1697,22.3394,21.3894,21.5203,660000.0],["2018-10-02",21.4379,21.559,21.2149,21.3167,668000.0],["2018-10-03",21.307,21.7044,21.307,21.5833,487800.0],["2018-10-04",21.5445,21.5833,21.3264,21.3797,360200.0],["2018-10-05",21.3942,21.3942,20.7496,21.1471,610200.0],["2018-10-08",21.1664,22.0098,20.9823,21.7965,818000.0],["2018-10-09",21.7917,22.2182,21.4039,21.4427,597000.0],["2018-10-10",21.3409,21.5784,21.0162,21.0598,741000.0],["2018-10-11",21.0162,21.5203,20.5654,20.643,960400.0],["2018-10-12",21.1616,21.2294,20.5993,20.9968,731000.0],["2018-10-15",20.992,21.9226,20.9047,21.6414,906000.0],["2018-10-16",21.8644,22.3055,21.6027,22.2618,672800.0],["2018-10-17",22.257,22.257,21.8353,22.0874,454400.0],["2018-10-18",21.8789,21.9759,21.2779,21.3652,685400.0],["2018-10-19",21.3652,21.4233,20.9968,21.2537,893800.0],["2018-10-22",21.1713,21.7626,21.0259,21.656,602200.0],["2018-10-23",21.2779,21.3506,20.706,21.084,946600.0],["2018-10-24",21.1471,21.2779,20.0516,20.071,805400.0],["2018-10-25",20.1825,21.2925,20.1825,21.2294,835400.0],["2018-10-26",21.4572,22.9986,20.7835,22.3975,2578000.0],["2018-10-29",22.9404,23.4687,22.2667,22.5769,1328600.0],["2018-10-30",22.5817,22.9743,22.3006,22.6011,1074800.0],["2018-10-31",22.7805,23.047,22.194,22.2085,700200.0],["2018-11-01",22.2425,22.5623,21.7675,22.5139,963800.0],["2018-11-02",22.6205,22.8774,22.1552,22.4509,715200.0],["2018-11-05",22.543,23.5123,22.3733,23.3863,850400.0],["2018-11-06",23.9195,23.9195,23.4493,23.4736,713600.0],["2018-11-07",23.5269,23.808,22.9937,23.4881,811800.0],["2018-11-08",23.4251,23.6771,23.2118,23.4881,295200.0],["2018-11-09",23.4445,23.4445,22.3491,22.5672,745400.0],["2018-11-12",22.6447,22.8192,22.194,22.2424,643600.0],["2018-11-13",22.3539,22.6593,22.0098,22.0777,581800.0],["2018-11-14",22.2328,22.5817,22.0825,22.2715,373200.0],["2018-11-15",22.1794,22.5333,22.068,22.3588,509000.0],["2018-11-16",22.2279,22.4896,22.0243,22.1601,565200.0],["2018-11-19",22.1649,22.2182,21.7384,21.8886,405800.0],["2018-11-20",21.2391,21.4766,20.6672,20.7205,600400.0],["2018-11-21",20.8029,21.4476,20.8029,21.1131,343600.0],["2018-11-23",20.9338,21.3749,20.9338,21.1761,175000.0],["2018-11-26",21.433,22.0873,21.084,21.2925,699200.0],["2018-11-27",21.1422,21.2585,20.5509,20.6042,623000.0],["2018-11-28",20.706,21.7238,20.706,21.6463,676800.0],["2018-11-29",21.6366,21.9177,21.3409,21.433,560400.0],["2018-11-30",21.3312,21.7529,21.3312,21.5396,509000.0],["2018-12-03",21.9274,22.2715,21.37,21.6802,511000.0],["2018-12-04",20.4927,21.0113,19.2228,19.4894,1381800.0],["2018-12-06",19.1598,20.4782,18.8108,20.4491,853000.0],["2018-12-07",20.4927,20.5024,19.3004,19.5282,559400.0],["2018-12-10",19.5427,19.9499,18.9805,19.5718,679400.0],["2018-12-11",19.8965,20.0371,19.281,19.7366,531200.0],["2018-12-12",20.0129,20.0129,19.4361,19.4797,558800.0],["2018-12-13",19.5185,19.5185,17.8996,18.0305,921800.0],["2018-12-14",17.8754,18.2292,17.7106,17.7639,855400.0],["2018-12-17",17.7688,17.793,17.3035,17.3616,998400.0],["2018-12-18",17.4489,17.9287,17.4489,17.7203,759800.0],["2018-12-19",17.7251,18.2777,17.3568,17.4489,733600.0],["2018-12-20",17.4731,17.8172,17.2114,17.3035,621600.0],["2018-12-21",17.3228,17.8463,16.7848,16.9739,1609400.0],["2018-12-24",16.8672,17.0126,16.4892,16.7024,366600.0],["2018-12-26",16.78,17.7057,16.7267,17.667,346200.0],["2018-12-27",17.3035,17.8318,17.158,17.8124,414000.0],["2018-12-28",17.8221,18.2438,17.57,17.8221,311200.0],["2018-12-31",17.8269,17.9772,17.57,17.9675,361400.0],["2019-01-02",17.6815,18.2534,17.6621,18.0305,514000.0],["2019-01-03",17.8463,17.9045,17.3859,17.4295,339800.0],["2019-01-04",17.6137,18.1904,17.6137,17.9675,405400.0],["2019-01-07",17.8802,18.6024,17.7591,18.4909,809000.0],["2019-01-08",18.6557,19.2907,18.4619,19.2374,689600.0],["2019-01-09",19.2907,19.9547,19.1356,19.8045,717600.0],["2019-01-10",19.6494,19.9402,19.1453,19.9353,376600.0],["2019-01-11",19.8432,20.2504,19.7414,20.1486,357000.0],["2019-01-14",19.9741,20.3715,19.7899,19.9983,767800.0],["2019-01-15",20.0807,20.1922,19.5524,19.7657,564800.0],["2019-01-16",19.9208,20.4976,19.5767,19.7027,708400.0],["2019-01-17",19.5863,20.4297,19.5863,20.3958,724400.0],["2019-01-18",20.9047,21.719,20.8078,21.2634,683200.0],["2019-01-22",21.1228,21.4427,20.992,21.1422,538600.0],["2019-01-23",21.2052,21.2198,20.6575,20.895,437800.0],["2019-01-24",20.895,21.3264,20.7108,20.9774,437800.0],["2019-01-25",21.1519,21.4233,21.0404,21.3749,400200.0],["2019-01-28",21.1083,21.4573,20.9386,21.3409,439400.0],["2019-01-29",21.4233,21.6075,21.2391,21.4718,420000.0],["2019-01-30",21.6027,21.6414,21.307,21.5833,388600.0],["2019-01-31",21.6608,21.7287,21.2343,21.5736,482400.0],["2019-02-01",21.6705,21.9565,21.5203,21.6511,516400.0],["2019-02-04",21.719,22.131,21.5445,22.1261,440600.0],["2019-02-05",22.1649,22.4654,21.9662,22.0777,450400.0],["2019-02-06",21.9953,22.2037,21.8208,21.8741,612200.0],["2019-02-07",21.8547,22.2424,21.7626,22.0437,552800.0],["2019-02-08",22.8192,23.207,21.1083,21.6802,1049400.0],["2019-02-11",21.5687,21.7723,20.9726,21.2585,719800.0],["2019-02-12",21.4233,21.7965,21.2343,21.782,887800.0],["2019-02-13",21.9177,22.1891,21.6124,21.9371,580000.0],["2019-02-14",21.8692,22.2231,21.6851,22.0001,552000.0],["2019-02-15",21.9807,22.1988,21.7675,22.1649,532000.0],["2019-02-19",22.1504,22.7708,22.0146,22.4412,702400.0],["2019-02-20",22.4751,22.6302,22.3491,22.4266,379800.0],["2019-02-21",22.4509,22.6399,22.1552,22.3394,415400.0],["2019-02-22",22.2958,22.3345,21.5396,21.6802,485400.0],["2019-02-25",21.7771,21.9759,21.5009,21.5396,209200.0],["2019-02-26",21.4621,21.4621,21.0647,21.0743,467400.0],["2019-02-27",20.9871,21.0501,20.6333,20.6624,293800.0],["2019-02-28",20.6721,20.9047,20.4539,20.832,308000.0],["2019-03-01",20.9774,21.2294,20.8902,20.9532,307800.0],["2019-03-04",20.9871,21.1664,20.2552,20.2698,583200.0],["2019-03-05",20.2455,20.3812,19.9014,20.168,610400.0],["2019-03-06",20.134,20.2649,19.6348,19.7075,658000.0],["2019-03-07",19.9983,20.1001,19.567,19.9935,692400.0],["2019-03-08",19.819,20.3473,19.6687,20.3328,526400.0],["2019-03-11",20.3376,21.1519,20.3376,21.1471,642000.0],["2019-03-12",21.0743,21.2876,20.8175,21.0598,466200.0],["2019-03-13",21.1713,21.6608,20.8562,21.2828,495400.0],["2019-03-14",21.2828,21.2828,20.9532,20.9774,413800.0],["2019-03-15",20.9823,21.2246,20.6721,20.7448,660600.0],["2019-03-18",20.7496,21.2634,20.6527,20.8999,298200.0],["2019-03-19",20.9726,20.9726,20.1195,20.2261,289400.0],["2019-03-20",20.1147,20.4394,19.693,19.8869,449400.0],["2019-03-21",19.8287,20.105,19.6203,19.9741,573800.0],["2019-03-22",19.8045,19.8045,19.2519,19.2616,475200.0],["2019-03-25",19.1792,19.6348,19.0193,19.2713,307200.0],["2019-03-26",19.3731,19.693,19.1744,19.533,279600.0],["2019-03-27",19.5233,19.6881,19.4409,19.567,341600.0],["2019-03-28",19.567,20.0032,19.5524,19.9838,344000.0],["2019-03-29",19.9983,20.2504,19.7366,19.7996,675200.0],["2019-04-01",20.0565,20.8223,20.0129,20.6139,435000.0],["2019-04-02",20.5169,20.8465,20.3522,20.4782,376400.0],["2019-04-03",20.6527,20.6866,20.4346,20.5363,281200.0],["2019-04-04",20.4346,20.9386,20.4346,20.7448,286000.0],["2019-04-05",20.7932,21.0889,20.7884,20.8756,458200.0],["2019-04-08",20.7738,20.9047,20.6963,20.8368,242000.0],["2019-04-09",20.706,20.7884,20.4539,20.5363,386200.0],["2019-04-10",20.5073,20.6381,20.3182,20.5363,323200.0],["2019-04-11",20.5606,20.9823,20.5218,20.8611,233000.0],["2019-04-12",21.0889,21.4185,21.0889,21.1616,258800.0],["2019-04-15",21.1955,21.2585,20.6721,20.7593,361000.0],["2019-04-16",20.6236,20.9096,20.3134,20.8562,736200.0],["2019-04-17",20.9774,21.5881,20.8369,21.5542,609600.0],["2019-04-18",21.559,21.8208,21.4476,21.4621,329600.0],["2019-04-22",21.4136,21.5009,21.1858,21.2682,230200.0],["2019-04-23",21.3603,21.3603,20.9386,21.1131,301800.0],["2019-04-24",21.1955,21.9177,21.1471,21.8547,363400.0],["2019-04-25",21.6511,21.6511,20.3134,20.3618,471400.0],["2019-04-26",20.3619,20.6575,20.2455,20.5606,256600.0],["2019-04-29",20.5993,20.7351,19.9547,20.3909,406000.0],["2019-04-30",20.4685,20.4685,19.9111,20.1486,598200.0],["2019-05-01",22.034,22.0437,19.819,20.5024,1928800.0],["2019-05-02",20.546,22.1552,20.3909,22.131,800800.0],["2019-05-03",22.2037,22.7998,22.034,22.7078,814600.0],["2019-05-06",22.2231,22.6447,22.2231,22.4993,507800.0],["2019-05-07",22.3345,22.3345,21.6027,21.8838,706400.0],["2019-05-08",21.8692,22.0098,21.3361,21.4185,616400.0],["2019-05-09",21.2149,21.4427,20.8514,20.9386,539000.0],["2019-05-10",20.9144,21.4621,20.5315,21.181,700400.0],["2019-05-13",20.6963,20.8078,20.4782,20.5654,399800.0],["2019-05-14",20.6866,21.1083,20.5266,21.0065,394400.0],["2019-05-15",20.769,20.769,20.4636,20.5218,382800.0],["2019-05-16",20.5218,20.6914,20.4055,20.5654,508200.0],["2019-05-17",20.3522,20.4927,19.9693,20.0904,674600.0],["2019-05-20",19.9402,19.9983,19.6736,19.7172,723400.0],["2019-05-21",19.8917,20.2116,19.7851,20.0177,767400.0],["2019-05-22",20.2213,20.4733,19.4216,19.8869,644200.0],["2019-05-23",19.6591,19.6591,19.2083,19.4652,566200.0],["2019-05-24",19.567,19.5815,19.155,19.2131,325400.0],["2019-05-28",19.1889,19.2471,18.6557,18.9805,605600.0],["2019-05-29",19.2325,19.5573,18.8351,19.5088,811200.0],["2019-05-30",19.4652,19.6203,18.995,19.2374,417000.0],["2019-05-31",18.9126,19.121,18.6121,18.8835,606600.0],["2019-06-03",18.7866,19.3488,18.7381,18.8835,437600.0],["2019-06-04",18.9756,19.4749,18.9272,19.4458,547600.0],["2019-06-05",19.4846,19.5718,19.0726,19.4264,475800.0],["2019-06-06",19.344,19.4119,18.8835,19.121,303200.0],["2019-06-07",19.2374,19.504,19.092,19.3343,452800.0],["2019-06-10",19.4603,19.8675,19.4603,19.6494,347600.0],["2019-06-11",19.8093,19.8626,19.3488,19.4797,461200.0],["2019-06-12",19.5573,19.9935,19.4652,19.9644,284400.0],["2019-06-13",20.1534,20.4782,20.1292,20.3909,692600.0],["2019-06-14",20.357,20.5606,20.1147,20.2358,300800.0],["2019-06-17",20.2358,20.2843,19.6736,19.7511,313400.0],["2019-06-18",19.7948,20.1777,19.6397,19.9256,283000.0],["2019-06-19",19.8335,20.0613,19.7511,20.008,243800.0],["2019-06-20",20.2358,20.357,20.042,20.3279,223400.0],["2019-06-21",20.1971,20.2407,19.5815,19.7269,670800.0],["2019-06-24",19.693,19.693,19.0871,19.1113,579200.0],["2019-06-25",19.1065,19.1792,18.8787,19.0629,513200.0],["2019-06-26",19.1162,19.5767,19.092,19.4555,412000.0],["2019-06-27",19.5379,20.0032,19.5379,19.9886,342000.0],["2019-06-28",19.9838,20.4103,19.9838,20.3473,1883000.0],["2019-07-01",20.5412,20.6914,19.7948,19.7996,793200.0],["2019-07-02",19.7414,19.9693,19.4652,19.7075,692200.0],["2019-07-03",19.7221,20.0177,19.6881,20.0129,192800.0],["2019-07-05",19.9111,20.1147,19.8045,19.9886,321200.0],["2019-07-08",19.7754,19.9596,19.5524,19.5912,384200.0],["2019-07-09",19.4991,19.6009,18.7818,18.8545,515400.0],["2019-07-10",19.0096,19.0338,18.7721,18.7769,378400.0],["2019-07-11",18.8157,18.869,18.457,18.7042,532200.0],["2019-07-12",18.7139,19.344,18.7139,19.1841,600600.0],["2019-07-15",19.155,19.1986,18.9223,19.0144,377800.0],["2019-07-16",19.2471,19.8917,19.0823,19.3828,784600.0],["2019-07-17",19.2616,19.3585,18.7187,19.0144,508000.0],["2019-07-18",19.0532,19.3101,18.9805,19.1162,546200.0],["2019-07-19",19.121,19.693,19.121,19.4555,387600.0],["2019-07-22",19.533,19.7608,19.47,19.5088,505800.0],["2019-07-23",19.6833,19.8384,19.4991,19.5863,430600.0],["2019-07-24",19.5863,20.1437,19.5863,19.8432,323000.0],["2019-07-25",19.882,19.9596,19.4555,19.6687,498400.0],["2019-07-26",19.6978,20.1001,19.6445,19.8432,878800.0],["2019-07-29",19.882,19.9741,19.5233,19.6736,576400.0],["2019-07-30",19.4361,20.1825,19.3876,20.0904,886800.0],["2019-07-31",21.3215,22.7562,20.9144,21.9807,1784800.0],["2019-08-01",22.0243,22.0728,20.8708,21.0065,792000.0],["2019-08-02",20.8514,21.1955,20.6672,20.8708,930200.0],["2019-08-05",20.5024,20.7884,20.0274,20.3085,675800.0],["2019-08-06",20.5073,20.9823,19.9644,20.357,549800.0],["2019-08-07",20.1098,20.4103,19.9159,20.3522,507400.0],["2019-08-08",20.5897,20.7641,20.3861,20.5897,483000.0],["2019-08-09",20.5218,20.6381,19.9983,20.1195,653800.0],["2019-08-12",20.0323,20.3425,19.7948,20.1825,357600.0],["2019-08-13",20.1777,20.6624,20.1777,20.3134,281000.0],["2019-08-14",19.9838,20.1874,19.5282,19.6542,488400.0],["2019-08-15",19.6591,19.7027,19.2713,19.4846,498200.0],["2019-08-16",19.6591,19.9789,19.6106,19.7899,336800.0],["2019-08-19",20.0516,20.4442,19.9596,20.1292,563000.0],["2019-08-20",20.0856,20.2116,19.7463,19.9693,350400.0],["2019-08-21",20.1631,20.6381,20.1389,20.3861,496600.0],["2019-08-22",20.4782,20.7011,20.1195,20.4103,291200.0],["2019-08-23",20.3376,20.4103,19.6639,19.8238,531800.0],["2019-08-26",20.0371,20.0807,19.5718,19.7075,413600.0],["2019-08-27",19.8432,19.8723,19.3634,19.6106,471800.0],["2019-08-28",19.5573,20.3279,19.5476,20.1922,320400.0],["2019-08-29",20.4297,21.0307,20.4297,20.9095,456200.0],["2019-08-30",21.0162,21.1519,20.8465,20.8708,422600.0],["2019-09-03",20.6527,20.8562,20.357,20.769,328400.0],["2019-09-04",20.9096,21.0792,20.4782,20.5509,457800.0],["2019-09-05",20.7835,21.3991,20.7835,21.2149,517200.0],["2019-09-06",21.244,21.5251,20.9823,21.1713,274000.0],["2019-09-09",21.1858,22.005,21.1858,21.9953,482800.0],["2019-09-10",21.9662,22.4024,21.6463,22.1891,490800.0],["2019-09-11",22.2958,22.732,21.7578,22.6932,378400.0],["2019-09-12",22.6157,22.6932,21.971,22.0534,315000.0],["2019-09-13",22.2085,22.4848,21.9516,22.3491,274800.0],["2019-09-16",22.2037,22.6981,22.1455,22.2618,218600.0],["2019-09-17",22.1552,22.2618,22.0001,22.2182,192400.0],["2019-09-18",22.0728,22.2618,21.7868,22.2521,319800.0],["2019-09-19",22.4266,22.4266,21.9371,22.0777,426400.0],["2019-09-20",22.1116,22.3297,21.9565,22.3006,1121400.0],["2019-09-23",22.2424,22.572,22.1552,22.4169,304200.0],["2019-09-24",22.4896,22.7417,22.1504,22.2958,527000.0],["2019-09-25",22.2328,22.572,22.2231,22.4169,369000.0],["2019-09-26",22.4169,22.5817,22.2182,22.5381,287000.0],["2019-09-27",22.6641,22.984,22.0146,22.1746,834800.0],["2019-09-30",22.2424,22.5817,22.1407,22.5381,446200.0],["2019-10-01",22.6351,22.8386,21.6608,21.8789,334000.0],["2019-10-02",21.6075,22.2473,21.37,22.2473,676600.0],["2019-10-03",22.1261,22.3975,22.005,22.2958,483400.0],["2019-10-04",22.7805,23.3379,22.5381,23.0325,1056800.0],["2019-10-07",22.8192,23.27,22.7756,23.0761,694200.0],["2019-10-08",22.8095,22.921,22.2861,22.3103,460600.0],["2019-10-09",22.5139,22.6787,22.1213,22.4169,458600.0],["2019-10-10",22.4266,22.7514,22.3976,22.572,259400.0],["2019-10-11",22.8289,23.3524,22.6302,22.9016,692000.0],["2019-10-14",22.7853,22.7853,22.5575,22.7611,244000.0],["2019-10-15",22.8919,23.1731,22.6932,23.0713,444400.0],["2019-10-16",23.0228,23.585,22.8095,23.5317,588800.0],["2019-10-17",23.7595,23.8516,23.4493,23.4736,508200.0],["2019-10-18",23.4493,23.9001,23.2167,23.8419,538000.0],["2019-10-21",24.0697,24.2345,23.556,23.6577,645800.0],["2019-10-22",23.7886,24.2151,23.4009,24.1134,377800.0],["2019-10-23",24.1134,24.1134,23.7983,23.9292,240000.0],["2019-10-24",23.9049,23.934,23.3669,23.7062,252800.0],["2019-10-25",23.7159,24.2781,23.7159,24.2345,333000.0],["2019-10-28",24.2345,24.472,23.9922,24.0988,254800.0],["2019-10-29",23.9873,24.1861,23.9437,24.0552,311400.0],["2019-10-30",23.8856,24.031,23.0955,23.4881,671600.0],["2019-10-31",22.4703,23.2991,21.244,22.1988,1393400.0],["2019-11-01",22.2618,22.9259,22.0437,22.6157,442000.0],["2019-11-04",22.7465,23.7111,22.5623,23.6674,666600.0],["2019-11-05",23.7208,24.3605,23.7208,24.1085,512400.0],["2019-11-06",24.0261,24.0261,23.4978,23.7983,493200.0],["2019-11-07",24.0358,24.3121,23.8904,23.9873,339000.0],["2019-11-08",24.0649,24.2248,23.9195,23.9922,207400.0],["2019-11-11",23.7983,24.06,23.7256,24.06,219400.0],["2019-11-12",24.1376,24.2442,23.556,24.0455,217600.0],["2019-11-13",23.7983,24.0746,23.6044,23.934,461400.0],["2019-11-14",23.9389,24.3702,23.7401,24.2588,452400.0],["2019-11-15",24.4526,24.7047,24.3266,24.5253,597600.0],["2019-11-18",24.2782,24.8646,24.2345,24.7968,551600.0],["2019-11-19",24.9664,24.9664,24.3412,24.4914,612200.0],["2019-11-20",24.3363,24.7095,24.2685,24.4284,485600.0],["2019-11-21",24.5302,24.5302,24.0843,24.3702,412200.0],["2019-11-22",24.4575,25.0488,24.3266,25.01,616600.0],["2019-11-25",25.0294,25.5141,24.9082,25.3881,511600.0],["2019-11-26",25.3832,25.4026,25.0488,25.1651,471400.0],["2019-11-27",25.3251,25.3299,24.9907,25.2524,193000.0],["2019-11-29",25.107,25.1797,24.6756,24.7532,111200.0],["2019-12-02",24.8598,24.9664,24.3605,24.4042,359200.0],["2019-12-03",24.1424,24.3218,23.934,24.1134,218600.0],["2019-12-04",24.2006,24.5641,23.9631,24.0019,445600.0],["2019-12-05",24.1134,24.2442,24.0213,24.1618,405800.0],["2019-12-06",24.4187,24.8162,24.2782,24.2878,581000.0],["2019-12-09",24.2636,24.3654,24.0067,24.1909,504400.0],["2019-12-10",24.2151,24.2151,23.7305,23.7789,422200.0],["2019-12-11",23.9243,24.1473,23.7547,24.0019,288400.0],["2019-12-12",24.0213,24.7483,23.8128,24.4381,377200.0],["2019-12-13",24.4236,24.6077,24.0843,24.2103,415000.0],["2019-12-16",24.3848,25.0003,24.2006,24.632,395800.0],["2019-12-17",24.6077,24.8889,24.6077,24.8307,214600.0],["2019-12-18",24.8162,24.8162,24.3315,24.6901,286800.0],["2019-12-19",24.6562,24.9713,24.5302,24.7532,529200.0],["2019-12-20",24.7435,24.9664,24.22,24.5835,1506000.0],["2019-12-23",24.6611,24.7338,24.2636,24.506,366400.0],["2019-12-24",24.5884,24.7822,24.5011,24.758,126400.0],["2019-12-26",24.7483,24.981,24.5932,24.9761,190600.0],["2019-12-27",25.01,25.3396,24.8452,25.044,330000.0],["2019-12-30",25.0682,25.1748,24.8113,24.8646,168400.0],["2019-12-31",24.7919,25.073,24.7289,24.8598,360600.0],["2020-01-02",25.5771,25.7855,25.0149,25.4414,622600.0],["2020-01-03",25.1312,25.4269,24.9567,25.359,472000.0],["2020-01-06",25.3348,25.4947,24.7289,25.4559,727600.0],["2020-01-07",25.4123,25.582,25.2184,25.3154,210400.0],["2020-01-08",25.3009,25.9649,25.3009,25.7807,495600.0],["2020-01-09",25.8146,25.9406,25.4075,25.5529,493000.0],["2020-01-10",25.5771,25.6401,25.2524,25.3639,353800.0],["2020-01-13",26.183,26.3235,25.7225,26.0618,361800.0],["2020-01-14",26.1394,26.5513,26.0618,26.4205,412400.0],["2020-01-15",26.561,26.7646,25.8534,25.8922,420800.0],["2020-01-16",26.1491,26.6774,25.9067,26.6774,355600.0],["2020-01-17",26.6822,26.7016,26.1781,26.6725,504000.0],["2020-01-21",26.5659,26.7016,25.9988,26.4447,285000.0],["2020-01-22",26.4883,26.6241,26.0376,26.2315,572200.0],["2020-01-23",26.1927,26.5077,25.8292,26.372,341600.0],["2020-01-24",26.4108,26.5174,26.0279,26.246,279800.0],["2020-01-27",25.6498,26.2799,25.6498,25.9406,342800.0],["2020-01-28",26.1151,26.2218,25.9697,26.0036,476400.0],["2020-01-29",26.1442,26.2799,25.9358,26.2072,295800.0],["2020-01-30",25.9794,26.1733,25.7177,26.12,427000.0],["2020-01-31",26.0327,26.0327,25.3784,25.6256,550400.0],["2020-02-03",25.7758,25.9358,25.3929,25.4802,401800.0],["2020-02-04",25.8243,26.1587,25.5723,26.0036,407200.0],["2020-02-05",26.2945,26.9197,26.0182,26.8276,364000.0],["2020-02-06",26.9876,27.1184,26.6628,26.8422,497800.0],["2020-02-07",27.1475,29.285,27.1475,28.9312,1418000.0],["2020-02-10",28.8827,29.1299,27.2348,27.4723,1107000.0],["2020-02-11",27.4965,27.7388,26.7888,26.8906,628200.0],["2020-02-12",27.0894,27.3802,26.8422,27.259,636000.0],["2020-02-13",27.1718,27.6661,27.1427,27.6128,535200.0],["2020-02-14",27.6031,27.7437,26.8373,26.9052,480800.0],["2020-02-18",26.9052,27.2008,26.8276,26.9052,424600.0],["2020-02-19",27.036,27.2299,26.5465,26.8906,502000.0],["2020-02-20",26.8809,27.0118,26.6871,27.0118,398200.0],["2020-02-21",26.9439,26.9439,26.561,26.6628,278600.0],["2020-02-24",25.7565,25.9794,25.2185,25.645,420000.0],["2020-02-25",25.6838,25.6838,24.3509,24.3751,512000.0],["2020-02-26",24.3751,24.4914,23.3185,23.4106,562800.0],["2020-02-27",22.8871,23.1246,22.2764,22.4557,716200.0],["2020-02-28",21.9613,22.5333,21.8741,22.4072,704400.0],["2020-03-02",22.543,23.6432,22.1843,23.6432,559400.0],["2020-03-03",23.7208,24.283,22.8338,23.1924,683400.0],["2020-03-04",23.6529,24.1327,23.1876,24.0552,445400.0],["2020-03-05",23.333,23.6626,22.3685,22.6544,400800.0],["2020-03-06",21.8111,22.5478,21.2004,22.1843,255800.0],["2020-03-09",20.294,21.147,20.1825,20.2504,467000.0],["2020-03-10",21.021,21.2634,20.0516,20.9289,326400.0],["2020-03-11",20.2116,20.6042,19.6639,19.9935,315400.0],["2020-03-12",18.7478,19.7657,17.9675,19.47,621400.0],["2020-03-13",20.2843,20.4249,18.6024,19.8335,693400.0],["2020-03-16",17.9336,18.8787,17.7591,18.0547,570000.0],["2020-03-17",18.5103,20.4249,17.6961,20.2455,840600.0],["2020-03-18",19.0435,20.7738,18.3068,20.294,997800.0],["2020-03-19",20.1971,21.7093,19.4312,21.5736,931200.0],["2020-03-20",21.5106,22.4363,20.4152,20.7254,967000.0],["2020-03-23",21.1955,21.6414,20.3376,21.4039,732000.0],["2020-03-24",22.2909,23.0858,20.4976,21.3506,893200.0],["2020-03-25",21.3022,21.8256,20.4927,20.6963,857600.0],["2020-03-26",20.7884,21.8353,20.7884,21.8353,746000.0],["2020-03-27",21.1422,22.543,20.58,20.643,874200.0],["2020-03-30",20.8999,21.8644,20.8514,21.2391,611600.0],["2020-03-31",21.084,22.2328,20.8465,22.0389,762600.0],["2020-04-01",21.2052,22.0922,20.9726,21.4427,526200.0],["2020-04-02",21.3603,21.9516,20.7981,21.2779,618400.0],["2020-04-03",21.1422,21.9371,20.3522,21.1083,506200.0],["2020-04-06",21.6366,21.9274,21.2343,21.6705,818000.0],["2020-04-07",22.1552,22.9065,21.2294,22.7078,686600.0],["2020-04-08",22.9501,23.4251,22.3103,23.2991,1030600.0],["2020-04-09",23.7401,23.8807,23.2118,23.4493,634000.0],["2020-04-13",23.2894,23.6917,22.7756,23.0325,340200.0],["2020-04-14",23.6238,24.2297,23.5075,23.9486,397400.0],["2020-04-15",23.5317,23.556,22.8289,23.3572,613800.0],["2020-04-16",23.3669,23.8807,22.8725,23.8468,956200.0],["2020-04-17",24.4478,24.7144,23.9437,24.1958,553800.0],["2020-04-20",23.9243,24.1521,22.8774,22.921,565800.0],["2020-04-21",22.4557,22.7998,22.1358,22.2861,379400.0],["2020-04-22",22.7126,22.7126,21.8547,22.0292,333200.0],["2020-04-23",22.2085,23.7692,21.8159,22.1988,429800.0],["2020-04-24",21.9953,22.5284,21.53,22.4412,569800.0],["2020-04-27",22.6884,23.7983,22.4751,23.5317,670600.0],["2020-04-28",24.031,24.1618,23.6044,23.6771,560600.0],["2020-04-29",24.3799,24.7725,23.4009,24.3896,1002800.0],["2020-04-30",24.0213,24.0213,23.2118,23.3185,468800.0],["2020-05-01",18.2244,20.5848,17.9336,20.5848,3543200.0],["2020-05-04",20.357,21.5978,19.6639,21.5057,825400.0],["2020-05-05",21.7287,22.3345,21.1761,21.4088,695000.0],["2020-05-06",21.3506,21.6511,20.7448,20.769,610000.0],["2020-05-07",21.118,21.6511,20.7884,21.3991,528800.0],["2020-05-08",21.5978,22.1261,21.4815,22.0437,502600.0],["2020-05-11",21.8159,22.446,21.719,22.3248,603800.0],["2020-05-12",22.3685,22.3685,20.5994,20.6381,590800.0],["2020-05-13",20.5073,20.6187,19.2471,19.63,960400.0],["2020-05-14",19.3682,19.4652,18.8448,19.3973,716800.0],["2020-05-15",19.3682,19.5185,18.9659,18.9999,1183200.0],["2020-05-18",19.5233,21.0016,19.47,20.8029,707800.0],["2020-05-19",20.6769,21.1955,20.4346,20.5897,501800.0],["2020-05-20",20.8562,21.3312,20.7593,20.9241,458600.0],["2020-05-21",20.8223,21.2488,20.5848,20.9144,405800.0],["2020-05-22",21.0356,21.3118,20.7641,21.3118,366200.0],["2020-05-26",21.9322,22.669,21.7529,22.2958,545400.0],["2020-05-27",22.0922,23.3039,21.0356,23.1973,643600.0],["2020-05-28",23.5269,23.5269,22.7223,22.8435,401200.0],["2020-05-29",22.6254,22.8774,22.3685,22.669,618000.0],["2020-06-01",22.7659,22.7659,22.2328,22.2715,353600.0],["2020-06-02",22.3976,22.9356,22.1019,22.8144,422800.0],["2020-06-03",23.1924,23.2991,22.7174,22.8289,489200.0],["2020-06-04",22.6108,23.2458,22.4072,22.9501,522000.0],["2020-06-05",24.0407,24.7725,23.2991,23.8856,1104200.0],["2020-06-08",24.0891,24.535,24.0019,24.1861,542000.0],["2020-06-09",23.8613,23.8613,23.3233,23.6238,405200.0],["2020-06-10",23.6287,24.2248,23.4299,23.8516,544400.0],["2020-06-11",22.9259,23.1876,22.0728,22.2618,567600.0],["2020-06-12",22.9113,23.0858,22.005,22.3733,345000.0],["2020-06-15",21.7965,22.9743,21.7432,22.9113,508400.0],["2020-06-16",23.5996,23.6141,22.7562,23.1149,384400.0],["2020-06-17",23.2264,23.8225,23.1149,23.745,775800.0],["2020-06-18",23.5269,24.0116,23.4445,23.8613,596400.0],["2020-06-19",24.1085,24.2151,22.6593,22.9016,944600.0],["2020-06-22",22.7271,22.8483,22.4121,22.8241,518800.0],["2020-06-23",23.1731,23.2894,22.6932,23.0761,470400.0],["2020-06-24",22.9356,23.0519,22.0825,22.3588,493000.0],["2020-06-25",22.257,22.257,21.2634,21.8062,611000.0],["2020-06-26",21.7965,22.5963,21.5639,22.3103,1092200.0],["2020-06-29",22.7078,22.8192,22.3976,22.6302,511400.0],["2020-06-30",22.5575,23.3088,22.5575,23.1973,606400.0],["2020-07-01",23.4057,23.7886,22.8677,22.984,381800.0],["2020-07-02",23.2506,23.6093,23.0373,23.2991,375600.0],["2020-07-06",23.7305,23.7305,23.1004,23.4057,311000.0],["2020-07-07",23.1488,24.283,23.1488,24.1667,565400.0],["2020-07-08",24.1376,24.5641,23.745,24.4914,793200.0],["2020-07-09",24.0019,24.3702,23.5075,23.9001,582200.0],["2020-07-10",24.0164,24.6562,23.5802,24.6368,437000.0],["2020-07-13",24.884,25.0682,24.3072,24.3363,459000.0],["2020-07-14",24.3799,24.9422,24.3605,24.7192,291400.0],["2020-07-15",25.296,25.4366,24.9179,25.0488,451200.0],["2020-07-16",25.0391,25.5141,25.0391,25.2088,571400.0],["2020-07-17",25.4996,26.1394,25.2475,25.9309,615600.0],["2020-07-20",25.7371,26.0133,25.485,25.5287,284000.0],["2020-07-21",25.7855,25.9988,25.359,25.5674,457400.0],["2020-07-22",25.5432,25.7031,25.0973,25.1651,338800.0],["2020-07-23",25.1409,25.3202,24.7386,25.0391,506800.0],["2020-07-24",24.9082,25.1506,24.7435,24.9131,363800.0],["2020-07-27",24.8743,25.1942,24.8162,24.9761,453600.0],["2020-07-28",24.981,24.981,24.1812,24.3799,577600.0],["2020-07-29",24.5835,25.1264,24.1424,24.8307,738800.0],["2020-07-30",24.6901,25.01,24.0891,24.2151,740400.0],["2020-07-31",26.4253,27.3753,24.3945,25.6401,1171800.0],["2020-08-03",25.582,26.1878,25.0246,25.5141,455600.0],["2020-08-04",25.3445,25.96,25.3445,25.548,648600.0],["2020-08-05",25.5917,26.0182,25.2912,25.9843,510200.0],["2020-08-06",25.9503,26.1733,25.6789,25.834,344200.0],["2020-08-07",25.6256,26.498,25.5529,26.4932,275600.0],["2020-08-10",26.3817,26.5417,25.7031,25.7371,738000.0],["2020-08-11",25.9891,26.246,25.456,25.6062,759600.0],["2020-08-12",25.9697,26.6144,25.6934,25.7516,408200.0],["2020-08-13",25.6886,25.6983,25.4559,25.6644,573800.0],["2020-08-14",25.6692,25.834,25.3881,25.6692,382400.0],["2020-08-17",25.582,25.7516,25.3348,25.3687,279800.0],["2020-08-18",25.2378,25.4269,24.7822,25.01,274400.0],["2020-08-19",25.1215,25.519,25.0391,25.1845,248400.0],["2020-08-20",24.9858,25.4269,24.9664,25.3348,288800.0],["2020-08-21",25.2718,25.994,25.044,25.8728,483200.0],["2020-08-24",25.9988,26.4932,25.9988,26.3866,424800.0],["2020-08-25",26.5174,26.5174,26.0618,26.2121,227800.0],["2020-08-26",26.183,26.4738,25.9746,26.2799,285200.0],["2020-08-27",26.4399,26.8082,26.2266,26.2702,372000.0],["2020-08-28",26.2896,26.4253,26.0667,26.3284,239200.0],["2020-08-31",26.3332,26.5174,26.023,26.0957,402200.0],["2020-09-01",26.0279,26.3187,25.8195,26.0618,445600.0],["2020-09-02",26.2411,26.5707,26.1491,26.5174,301200.0],["2020-09-03",26.4786,26.4786,25.2718,25.3736,497400.0],["2020-09-04",25.6256,25.771,24.2442,25.0633,537400.0],["2020-09-08",24.8307,25.0682,24.3363,24.7338,532400.0],["2020-09-09",25.0197,25.5674,25.0149,25.3978,583200.0],["2020-09-10",25.548,25.9019,24.9228,24.981,518400.0],["2020-09-11",25.0585,25.7322,25.0149,25.4123,540000.0],["2020-09-14",25.5626,25.6692,24.9373,25.044,260800.0],["2020-09-15",25.1603,25.3978,24.9616,25.1797,279800.0],["2020-09-16",25.4366,25.5771,25.0149,25.0779,340400.0],["2020-09-17",24.8549,25.3881,24.7628,25.1506,356200.0],["2020-09-18",25.3396,25.4317,24.1182,24.2345,1397800.0],["2020-09-21",23.8322,23.9001,23.0373,23.5996,670800.0],["2020-09-22",23.5366,23.7208,22.8677,23.6044,691200.0],["2020-09-23",23.7111,24.2588,23.4784,23.6529,512600.0],["2020-09-24",24.1618,24.5496,23.5123,24.0988,423600.0],["2020-09-25",23.9195,24.2345,23.8516,24.0067,364200.0],["2020-09-28",24.2151,24.758,24.1085,24.5011,371600.0],["2020-09-29",24.5108,24.6611,24.3315,24.4866,337600.0],["2020-09-30",24.5932,24.7289,24.0552,24.3315,489000.0],["2020-10-01",24.5108,24.8501,24.1085,24.2539,279000.0],["2020-10-02",24.031,24.9131,23.9049,24.8162,434400.0],["2020-10-05",24.9616,25.3105,24.9325,25.1991,290800.0],["2020-10-06",25.4123,25.8679,24.981,25.5965,627000.0],["2020-10-07",25.8437,26.4059,25.7274,26.0327,669200.0],["2020-10-08",26.1151,26.2411,25.8728,26.1248,247800.0],["2020-10-09",26.3139,26.5077,25.9358,26.0279,386800.0],["2020-10-12",26.0036,26.4544,26.0036,26.3769,260600.0],["2020-10-13",26.2945,26.6531,25.9697,26.1975,353600.0],["2020-10-14",26.2605,26.5853,25.5626,26.4883,453400.0],["2020-10-15",26.309,26.8616,26.1006,26.8373,356600.0],["2020-10-16",26.7404,27.1378,25.6256,25.6934,496400.0],["2020-10-19",25.6983,25.8776,24.8065,24.9131,370200.0],["2020-10-20",25.1554,25.3105,24.8113,24.9906,382400.0],["2020-10-21",25.0003,25.9261,24.7871,25.1748,605000.0],["2020-10-22",25.3687,25.4996,24.8986,25.4075,357000.0],["2020-10-23",25.5141,25.6256,25.1167,25.5529,329000.0],["2020-10-26",25.3202,25.4317,24.9082,25.2912,261800.0],["2020-10-27",25.2233,25.3639,24.7531,24.8452,275400.0],["2020-10-28",24.3702,24.4526,23.0325,23.997,428200.0],["2020-10-29",24.5787,24.5787,23.6626,24.0164,421600.0],["2020-10-30",24.1909,24.9616,23.7886,24.2975,515000.0],["2020-11-02",24.3605,24.535,23.7498,24.1812,356400.0],["2020-11-03",24.6223,25.1651,24.3848,24.9325,498600.0],["2020-11-04",24.9082,25.5044,24.4139,24.7192,399000.0],["2020-11-05",24.9858,25.233,24.6174,24.758,317200.0],["2020-11-06",24.8937,25.1651,24.5156,24.8404,288400.0],["2020-11-09",26.2945,26.4883,24.1909,24.22,586400.0],["2020-11-10",24.3412,25.6304,24.2151,25.5141,657000.0],["2020-11-11",25.548,26.2848,25.0682,25.4414,385400.0],["2020-11-12",25.3154,25.6256,25.0585,25.3105,718000.0],["2020-11-13",25.5141,26.1781,25.5141,26.0521,351200.0],["2020-11-16",26.3429,27.0409,26.0473,26.5998,701600.0],["2020-11-17",26.4932,26.944,25.9406,26.8373,506800.0],["2020-11-18",26.9682,27.2687,26.6192,26.6483,446200.0],["2020-11-19",26.6774,26.7937,26.0279,26.5901,425400.0],["2020-11-20",26.4059,26.6628,26.3042,26.6095,358200.0],["2020-11-23",26.7452,26.9294,26.3284,26.5126,346200.0],["2020-11-24",26.8082,27.5837,26.7016,27.036,739200.0],["2020-11-25",27.007,27.3899,26.4786,27.0118,416400.0],["2020-11-27",26.9536,27.3947,26.5998,26.8955,162600.0],["2020-11-30",26.6968,27.2542,26.3963,26.4738,423400.0],["2020-12-01",26.6241,27.4916,26.5901,26.6628,475400.0],["2020-12-02",26.7016,27.0457,26.1345,26.5223,273000.0],["2020-12-03",26.5368,27.0942,26.4447,26.561,345600.0],["2020-12-04",26.7065,27.2396,26.6095,27.1233,368400.0],["2020-12-07",27.196,27.511,26.9052,27.4723,384000.0],["2020-12-08",27.2687,27.6807,27.2445,27.5256,338400.0],["2020-12-09",28.0297,28.7422,27.8843,28.146,521000.0],["2020-12-10",28.2235,28.2672,27.3366,27.7825,290000.0],["2020-12-11",27.5837,28.2041,27.3026,28.1605,538600.0],["2020-12-14",28.4465,28.4465,27.3269,27.4141,396200.0],["2020-12-15",27.6225,28.0297,27.0312,27.7534,432800.0],["2020-12-16",27.8358,28.0393,27.4044,27.6661,308800.0],["2020-12-17",27.7195,27.9424,27.2202,27.8358,357400.0],["2020-12-18",27.8552,28.0151,27.3269,27.6661,839600.0],["2020-12-21",27.5789,27.6855,27.2542,27.448,259800.0],["2020-12-22",27.4093,28.0248,27.2493,27.3414,233200.0],["2020-12-23",27.4238,27.6177,27.2929,27.4771,203400.0],["2020-12-24",27.6031,27.7243,27.3608,27.4432,90800.0],["2020-12-28",27.6274,28.0393,27.3899,27.6177,281600.0],["2020-12-29",27.574,27.7873,27.2929,27.4044,284800.0],["2020-12-30",27.4238,27.7776,26.9439,27.4577,232400.0],["2020-12-31",27.5159,27.9133,27.3172,27.6274,273000.0],["2021-01-04",27.6468,27.7825,26.5901,26.7937,420000.0],["2021-01-05",26.8615,27.7728,26.8615,27.3559,394600.0],["2021-01-06",27.7243,28.9409,27.4626,28.3592,691000.0],["2021-01-07",28.3883,28.7518,28.0636,28.4029,261000.0],["2021-01-08",28.6113,28.8003,28.1557,28.3689,359000.0],["2021-01-11",28.1944,28.8391,28.0587,28.5531,237800.0],["2021-01-12",28.7325,28.97,28.3932,28.8149,260200.0],["2021-01-13",29.0911,29.2075,28.0248,28.272,286000.0],["2021-01-14",28.2865,29.4401,28.1751,29.2123,555600.0],["2021-01-15",29.0427,29.1929,27.9279,28.5871,287800.0],["2021-01-19",28.5531,29.0184,28.1072,28.5192,442600.0],["2021-01-20",28.7518,29.3819,28.4271,29.3286,599000.0],["2021-01-21",29.4934,29.7455,28.7567,28.8197,215600.0],["2021-01-22",28.6937,28.8439,28.2575,28.747,276400.0],["2021-01-25",28.6258,28.8973,28.0684,28.8488,172800.0],["2021-01-26",29.1444,29.1444,28.432,28.4756,162200.0],["2021-01-27",27.9715,28.0781,26.9294,27.0167,348600.0],["2021-01-28",27.4383,28.0975,26.309,26.4593,465200.0],["2021-01-29",26.5223,26.5223,25.5093,25.5093,311000.0],["2021-02-01",25.7371,26.4059,25.3736,26.3284,386000.0],["2021-02-02",26.6531,27.3026,26.3526,27.2105,351800.0],["2021-02-03",27.2251,27.3608,26.4883,26.847,312600.0],["2021-02-04",27.0554,27.6613,26.8131,27.5013,372600.0],["2021-02-05",27.5013,29.0039,27.0263,28.0394,877200.0],["2021-02-08",28.5967,28.6452,27.8115,28.3932,440200.0],["2021-02-09",28.3059,28.7664,27.7631,28.6452,444400.0],["2021-02-10",28.8973,28.8973,27.2396,27.3753,560600.0],["2021-02-11",27.385,27.8842,26.6677,26.7452,531800.0],["2021-02-12",26.6192,27.4432,26.4641,27.196,389400.0],["2021-02-16",27.482,27.5062,26.658,26.7646,260800.0],["2021-02-17",26.6774,26.8422,26.4447,26.7016,174000.0],["2021-02-18",26.6725,26.784,26.2412,26.2799,375400.0],["2021-02-19",27.1039,27.5983,26.8519,27.5304,771600.0],["2021-02-22",27.1427,27.8503,27.1427,27.6468,575400.0],["2021-02-23",27.6952,27.9667,26.7646,27.259,414400.0],["2021-02-24",27.2784,27.986,27.2735,27.8649,394600.0],["2021-02-25",28.0054,28.0394,27.5207,27.6371,286600.0],["2021-02-26",27.671,28.1121,27.5304,27.9085,440400.0],["2021-03-01",28.3544,28.6064,28.0684,28.2575,352200.0],["2021-03-02",28.272,28.6985,28.0878,28.2381,273200.0],["2021-03-03",28.3738,29.2995,28.2962,28.7179,418800.0],["2021-03-04",28.8246,29.4643,28.6452,29.3141,1477000.0],["2021-03-05",29.6291,30.1914,29.096,29.8327,745400.0],["2021-03-08",30.1478,31.122,30.1235,30.4143,599200.0],["2021-03-09",30.4628,31.4273,30.4095,31.1171,484600.0],["2021-03-10",31.2625,31.563,30.5307,31.2528,496000.0],["2021-03-11",31.3934,32.1398,30.6034,32.0574,576000.0],["2021-03-12",32.1156,33.1722,31.9896,33.0171,658600.0],["2021-03-15",33.0123,33.1722,32.0817,32.3967,484400.0],["2021-03-16",32.2368,32.7263,31.5,31.9605,508600.0],["2021-03-17",31.8393,32.8766,31.5049,32.4597,663400.0],["2021-03-18",32.7263,33.2934,32.387,32.959,571200.0],["2021-03-19",32.8378,33.2498,32.135,32.135,924400.0],["2021-03-22",32.3289,32.3773,31.4516,31.6891,324200.0],["2021-03-23",31.4031,32.7554,30.8021,30.8796,385200.0],["2021-03-24",31.0881,31.7182,31.0057,31.0832,381600.0],["2021-03-25",31.0784,31.5679,30.584,31.3498,345600.0],["2021-03-26",31.8393,32.896,31.7569,32.7942,478800.0],["2021-03-29",32.6245,33.4,32.2562,32.5954,477000.0],["2021-03-30",32.6391,33.1092,32.2368,32.9396,340600.0],["2021-03-31",32.8814,33.2692,32.2659,32.61,380000.0],["2021-04-01",32.5324,32.896,32.3676,32.8863,218600.0],["2021-04-05",33.0074,33.2837,32.7457,33.1625,272400.0],["2021-04-06",33.3903,33.3952,32.1931,32.2998,475200.0],["2021-04-07",32.1786,32.7457,31.5679,31.8054,326400.0],["2021-04-08",32.0041,32.324,31.3789,31.9799,476600.0],["2021-04-09",32.1108,32.4791,31.9944,32.2755,352800.0],["2021-04-12",32.2513,32.8766,32.1107,32.7408,315400.0],["2021-04-13",32.673,32.925,32.3192,32.6003,422600.0],["2021-04-14",32.6342,33.5164,32.5324,33.4243,731600.0],["2021-04-15",33.5018,33.9574,33.2255,33.5794,522200.0],["2021-04-16",33.8266,34.0689,33.4824,33.4824,516600.0],["2021-04-19",33.6278,33.812,32.7166,33.0414,262800.0],["2021-04-20",33.1092,33.4485,32.484,32.7748,207600.0],["2021-04-21",32.799,32.9202,32.2222,32.2707,342400.0],["2021-04-22",32.2222,32.3919,31.8587,31.8781,317400.0],["2021-04-23",32.0283,32.2465,31.8975,31.9799,243000.0],["2021-04-26",32.1398,32.1398,31.1462,31.2625,267400.0],["2021-04-27",31.311,31.9266,31.0251,31.4273,391200.0],["2021-04-28",31.3886,31.6067,30.521,31.5243,617200.0],["2021-04-29",31.7957,32.4791,31.723,32.135,462200.0],["2021-04-30",31.8102,32.0526,31.5679,31.8539,311000.0],["2021-05-03",32.0332,32.9202,32.0332,32.799,769400.0],["2021-05-04",32.8475,33.4727,32.3822,33.2643,462000.0],["2021-05-05",33.4921,34.0447,33.0123,33.9865,630400.0],["2021-05-06",35.8477,35.8477,33.1965,33.7926,659800.0],["2021-05-07",33.9235,35.3824,33.6375,35.3,610800.0],["2021-05-10",35.5424,36.3033,35.3824,35.5811,467200.0],["2021-05-11",35.2322,35.6393,34.4082,34.8735,413800.0],["2021-05-12",34.8347,35.0625,34.0398,34.1125,435000.0],["2021-05-13",34.0738,35.2419,34.0738,35.2128,306200.0],["2021-05-14",35.2467,35.9737,35.014,35.9737,457400.0],["2021-05-17",35.964,36.3276,35.4939,36.0804,376000.0],["2021-05-18",36.0949,36.3179,35.2661,35.3146,1082400.0],["2021-05-19",34.9559,35.3194,33.7781,33.972,439800.0],["2021-05-20",33.8944,34.1222,33.4097,33.7975,415400.0],["2021-05-21",34.0738,34.3161,33.5406,33.7296,420000.0],["2021-05-24",33.9235,34.2773,33.4727,33.9817,186800.0],["2021-05-25",33.9477,34.0204,33.1916,33.1916,243200.0],["2021-05-26",33.1916,33.6036,33.0365,33.5697,315800.0],["2021-05-27",33.7829,34.0544,33.7248,33.7732,269200.0],["2021-05-28",34.0931,34.0931,33.4921,33.8363,197000.0],["2021-06-01",33.9526,34.4082,33.5697,34.3016,302400.0],["2021-06-02",34.4906,34.5633,33.1868,33.337,366600.0],["2021-06-03",33.3661,33.4243,32.7311,33.2934,336200.0],["2021-06-04",33.3613,33.8605,32.198,32.5421,351200.0],["2021-06-07",32.6633,32.9977,32.2368,32.576,428400.0],["2021-06-08",32.5421,32.8329,32.2513,32.4258,405600.0],["2021-06-09",32.3579,32.6924,31.7424,31.8684,418800.0],["2021-06-10",32.0526,32.8087,31.5,31.6067,426400.0],["2021-06-11",31.8248,32.2077,31.4952,32.1398,1152600.0],["2021-06-14",32.4743,35.3824,32.4355,32.6681,1057400.0],["2021-06-15",32.6536,33.2158,32.3919,33.0511,396200.0],["2021-06-16",33.0365,33.5454,32.4888,32.7845,525600.0],["2021-06-17",32.7263,33.1577,31.5,31.723,358600.0],["2021-06-18",31.3207,31.4758,30.8021,31.1559,943800.0],["2021-06-21",31.4516,32.1786,31.3789,32.0914,349600.0],["2021-06-22",32.6924,32.7457,31.8829,32.6827,333600.0],["2021-06-23",32.6342,32.925,32.0623,32.1495,400400.0],["2021-06-24",32.3386,32.3773,31.8539,32.1447,214400.0],["2021-06-25",32.2513,32.5664,31.9556,32.1544,803000.0],["2021-06-28",32.3628,32.7263,31.8054,32.1495,367600.0],["2021-06-29",32.2513,32.5373,31.8539,32.1592,172400.0],["2021-06-30",31.9993,32.261,31.912,31.9799,277200.0],["2021-07-01",32.2707,33.3322,31.9799,33.3176,578800.0],["2021-07-02",33.2643,33.4243,32.7021,32.9977,472600.0],["2021-07-06",33.4243,33.4243,32.2077,32.5179,404800.0],["2021-07-07",32.3967,33.0607,32.3095,32.8911,335400.0],["2021-07-08",32.324,32.387,31.6697,31.9266,379200.0],["2021-07-09",32.5518,32.6245,32.0768,32.5324,195000.0],["2021-07-12",32.2998,32.6245,32.0914,32.576,214400.0],["2021-07-13",32.4937,32.7602,32.1592,32.2028,237000.0],["2021-07-14",32.2465,32.6197,32.198,32.421,175200.0],["2021-07-15",32.198,32.799,32.1738,32.5276,281200.0],["2021-07-16",32.6003,32.7263,31.2141,31.2868,573800.0],["2021-07-19",30.6615,30.9669,30.3222,30.6615,459000.0],["2021-07-20",30.8118,31.6988,30.6179,31.0929,385200.0],["2021-07-21",31.1317,31.5049,30.7779,30.9184,311800.0],["2021-07-22",30.996,31.2286,30.584,30.9911,246400.0],["2021-07-23",31.0444,31.6309,30.7682,31.6018,265600.0],["2021-07-26",31.6358,31.8442,31.1608,31.4564,284600.0],["2021-07-27",31.185,31.185,30.6567,31.059,262400.0],["2021-07-28",31.1365,31.4564,30.3901,30.9766,243800.0],["2021-07-29",31.2965,32.1253,30.8603,31.9169,560000.0],["2021-07-30",31.4467,33.0898,30.7003,32.1253,609400.0],["2021-08-02",32.0865,32.45,31.1608,31.7618,449600.0],["2021-08-03",31.8684,32.5857,31.3352,32.3725,414400.0],["2021-08-04",32.2755,32.5179,30.6809,30.6906,412400.0],["2021-08-05",30.7148,30.9863,30.2253,30.4628,431200.0],["2021-08-06",30.8118,31.2577,30.5016,31.0202,215200.0],["2021-08-09",31.0299,31.2383,30.4773,30.4967,150000.0],["2021-08-10",30.458,30.899,30.3077,30.773,244400.0],["2021-08-11",30.8166,31.5,30.4628,31.4952,165800.0],["2021-08-12",31.4322,31.7133,31.2722,31.5,228600.0],["2021-08-13",31.4613,32.5518,30.5888,32.5373,536200.0],["2021-08-16",32.3822,32.9832,31.9023,32.7796,479000.0],["2021-08-17",32.5954,32.7942,32.1495,32.4403,442200.0],["2021-08-18",32.4064,33.3322,32.009,32.1495,423400.0],["2021-08-19",31.8296,32.0914,31.374,31.66,901200.0],["2021-08-20",31.7036,32.5712,31.7036,32.5227,475800.0],["2021-08-23",32.7069,33.1189,32.4985,32.7505,206400.0],["2021-08-24",32.7602,32.9735,32.3386,32.3434,217200.0],["2021-08-25",32.3289,32.9299,32.2368,32.8136,207000.0],["2021-08-26",32.8766,32.8766,32.484,32.6827,199800.0],["2021-08-27",32.7263,33.8556,32.7215,33.7732,381200.0],["2021-08-30",33.8169,34.1804,33.3709,34.0883,331000.0],["2021-08-31",33.9477,34.1707,33.6957,34.0253,432200.0],["2021-09-01",33.4437,34.35,33.4437,34.0834,304000.0],["2021-09-02",34.2579,34.7329,34.0544,34.6408,353200.0],["2021-09-03",34.5633,34.8008,34.0592,34.1852,282400.0],["2021-09-07",34.0786,34.4227,33.8169,33.8653,202000.0],["2021-09-08",33.7345,34.0786,33.3855,34.0253,317200.0],["2021-09-09",33.6084,33.972,32.4743,32.6681,411800.0],["2021-09-10",32.9686,33.4146,32.8329,33.2352,279200.0],["2021-09-13",33.4388,33.4388,32.8281,33.1577,298400.0],["2021-09-14",33.1868,33.1868,32.5615,32.9832,291600.0],["2021-09-15",33.1238,33.8169,32.9832,33.686,396000.0],["2021-09-16",33.7296,34.1174,33.6084,33.9283,310400.0],["2021-09-17",34.001,34.001,32.8426,33.1286,1254400.0],["2021-09-20",32.6245,33.2401,32.261,33.2255,293400.0],["2021-09-21",33.5648,33.6278,32.6003,33.5745,353800.0],["2021-09-22",33.7829,33.9914,33.463,33.5842,193000.0],["2021-09-23",33.7442,34.3306,33.7442,33.9187,215000.0],["2021-09-24",33.8459,34.2337,33.2062,33.9235,301000.0],["2021-09-27",34.0156,34.9171,34.0156,34.539,252600.0],["2021-09-28",34.6554,34.6554,33.8266,33.8508,260600.0],["2021-09-29",33.9283,34.3355,33.7393,34.0592,200600.0],["2021-09-30",34.1271,34.3597,33.3176,33.3225,231000.0],["2021-10-01",33.5212,34.1368,33.0365,33.56,356600.0],["2021-10-04",33.5503,34.0059,33.1819,33.938,295800.0],["2021-10-05",34.1222,34.6166,33.8556,34.3209,298400.0],["2021-10-06",33.9768,34.6214,33.7781,34.5875,216600.0],["2021-10-07",34.888,35.0964,34.5003,34.573,306400.0],["2021-10-08",34.51,34.7232,34.0204,34.2919,215400.0],["2021-10-11",34.3355,34.447,34.1222,34.1755,92400.0],["2021-10-12",34.224,34.6796,34.1271,34.6457,196600.0],["2021-10-13",34.5778,34.7232,34.2725,34.636,145800.0],["2021-10-14",34.8977,35.2612,34.8396,34.9995,162800.0],["2021-10-15",35.7702,36.0125,35.0528,35.3,624200.0],["2021-10-18",35.0771,35.9834,35.0771,35.5133,204400.0],["2021-10-19",35.7362,36.0271,35.1401,35.5327,427600.0],["2021-10-20",35.712,36.2015,35.4648,36.1579,357200.0],["2021-10-21",36.2549,36.6571,36.2306,36.5699,236200.0],["2021-10-22",36.6668,37.8252,36.5941,37.6895,331800.0],["2021-10-25",38.1258,38.2712,37.7962,37.8931,394200.0],["2021-10-26",38.0288,38.0288,37.4327,37.7283,372400.0],["2021-10-27",37.6605,38.2372,37.3454,37.3793,402200.0],["2021-10-28",37.4569,38.5184,37.4423,38.2663,416600.0],["2021-10-29",38.7752,39.7446,37.8059,38.0821,469400.0],["2021-11-01",38.1791,39.7252,37.8398,39.6235,388800.0],["2021-11-02",39.6089,39.7786,38.8625,38.94,243400.0],["2021-11-03",38.9982,40.2245,38.3681,40.1324,239000.0],["2021-11-04",40.302,40.8109,40.2729,40.7092,347200.0],["2021-11-05",41.1502,41.7658,39.9434,40.1566,550000.0],["2021-11-08",40.3263,40.8109,39.9967,40.5056,277000.0],["2021-11-09",40.3456,40.714,39.9918,40.0742,240400.0],["2021-11-10",39.8658,40.1227,39.3811,39.6089,202800.0],["2021-11-11",39.6428,40.2972,39.3763,40.2584,252600.0],["2021-11-12",40.2196,41.412,40.113,41.0436,406600.0],["2021-11-15",41.0048,41.5138,40.6219,41.4265,318800.0],["2021-11-16",41.3199,42.1535,41.0921,42.0808,323000.0],["2021-11-17",41.8676,42.1632,41.5089,41.7173,307000.0],["2021-11-18",41.8336,41.8336,40.176,40.399,628600.0],["2021-11-19",40.3456,40.7092,39.89,40.5056,524800.0],["2021-11-22",40.7237,41.7755,40.4038,41.2375,269200.0],["2021-11-23",41.1745,41.5137,40.6849,41.0872,340400.0],["2021-11-24",40.8788,41.1018,40.6316,40.84,178200.0],["2021-11-26",39.7495,40.1712,39.4199,39.6235,266600.0],["2021-11-29",40.0839,40.1954,39.1339,39.3133,465000.0],["2021-11-30",38.9207,39.6186,37.2921,37.6459,601800.0],["2021-12-01",38.848,38.8867,37.0401,37.0788,435200.0],["2021-12-02",37.2921,38.2615,36.8171,38.1403,217400.0],["2021-12-03",38.3487,39.1048,37.8786,38.4263,265000.0],["2021-12-06",38.8867,40.5298,38.3633,40.0694,431000.0],["2021-12-07",40.4086,41.1502,40.0451,40.1905,258400.0],["2021-12-08",40.2923,40.428,39.6671,40.1372,173800.0],["2021-12-09",39.9288,40.5444,39.8028,40.1518,164800.0],["2021-12-10",40.3408,40.9903,40.0742,40.7819,215800.0],["2021-12-13",40.8206,41.1212,40.1566,40.6413,259400.0],["2021-12-14",40.4183,41.126,40.1469,40.3311,166800.0],["2021-12-15",40.4765,40.7043,40.0451,40.3602,410200.0],["2021-12-16",40.6413,40.651,39.3181,39.4684,416600.0],["2021-12-17",39.386,39.7301,38.1258,38.2663,1184600.0],["2021-12-20",37.9416,38.2663,37.2388,37.9513,393200.0],["2021-12-21",38.2372,38.9013,38.1936,38.6056,411400.0],["2021-12-22",38.7316,39.0127,38.2518,38.9013,245000.0],["2021-12-23",39.1582,39.5944,38.7995,39.0903,139600.0],["2021-12-27",39.2066,40.0112,38.6832,39.953,219400.0],["2021-12-28",40.05,40.462,39.7301,40.3166,212200.0],["2021-12-29",40.5104,41.3102,40.2826,41.1599,226600.0],["2021-12-30",41.0581,41.2229,40.6219,40.7916,171200.0],["2021-12-31",40.7189,41.2375,40.4474,40.8303,159400.0],["2022-01-03",42.2699,42.2699,40.0354,40.4232,195800.0],["2022-01-04",41.4895,41.9839,40.1809,41.7609,237000.0],["2022-01-05",41.8143,41.8191,39.8755,39.9821,254000.0],["2022-01-06",40.1518,40.3602,39.5265,40.1178,454200.0],["2022-01-07",39.987,40.0694,38.7074,38.9594,356200.0],["2022-01-10",38.9255,38.9255,37.927,38.625,288200.0],["2022-01-11",38.6153,38.7219,37.8059,38.5232,226000.0],["2022-01-12",38.688,39.1097,38.6153,39.0661,292400.0],["2022-01-13",39.1533,39.6331,39.0321,39.3956,243600.0],["2022-01-14",39.2502,39.4102,38.5377,39.0758,331800.0],["2022-01-18",38.6832,39.003,38.15,38.528,253400.0],["2022-01-19",38.7849,38.9546,38.0531,38.3002,289200.0],["2022-01-20",38.4553,38.9255,37.549,37.5635,202800.0],["2022-01-21",37.3115,38.4408,37.1515,37.6071,308600.0],["2022-01-24",37.1515,38.8043,36.8219,38.6056,297200.0],["2022-01-25",38.2566,38.4457,36.9334,37.4811,337200.0],["2022-01-26",38.0288,38.402,36.2597,36.8946,271400.0],["2022-01-27",36.9625,37.7429,35.5763,35.7944,366000.0],["2022-01-28",35.9398,36.536,35.1691,36.536,295800.0],["2022-01-31",36.25,36.788,36.1046,36.7008,252400.0],["2022-02-01",36.8413,37.2921,36.5117,36.9964,342600.0],["2022-02-02",37.0013,37.4569,36.4924,37.2048,358400.0],["2022-02-03",37.0691,37.4472,36.599,36.7444,196000.0],["2022-02-04",36.7153,36.7783,35.174,35.7168,244600.0],["2022-02-07",35.7362,36.1773,35.3679,35.9107,257600.0],["2022-02-08",36.1095,36.9431,35.9495,36.6814,289200.0],["2022-02-09",40.4474,41.6689,38.4214,38.7607,1224000.0],["2022-02-10",38.0288,39.3957,37.6556,38.276,857000.0],["2022-02-11",38.3633,39.0709,37.8398,38.4311,684600.0],["2022-02-14",38.6153,39.0418,38.0724,38.3584,526600.0],["2022-02-15",38.4408,39.1388,38.2906,38.7122,577200.0],["2022-02-16",38.7995,39.163,38.4796,38.9934,419800.0],["2022-02-17",38.6541,38.7898,38.0579,38.3875,381400.0],["2022-02-18",38.276,38.8092,37.9852,38.5911,795000.0],["2022-02-22",38.402,38.5474,37.8543,37.9561,348600.0],["2022-02-23",38.0337,38.2421,37.2727,37.3357,321000.0],["2022-02-24",36.599,38.5038,36.41,38.2857,330600.0],["2022-02-25",38.1888,40.0112,38.1888,39.7931,423600.0],["2022-02-28",39.2066,41.0581,39.1678,40.9079,623600.0],["2022-03-01",40.8449,41.5041,40.1857,40.6171,507600.0],["2022-03-02",40.5977,41.8724,40.2439,41.1793,448200.0],["2022-03-03",41.441,41.9015,41.2278,41.4071,349800.0],["2022-03-04",40.365,41.5622,40.113,41.3538,320000.0],["2022-03-07",41.252,41.252,39.89,40.2342,586800.0],["2022-03-08",40.1178,41.2423,38.4117,38.4747,611400.0],["2022-03-09",38.9497,39.4635,38.7752,39.2309,346600.0],["2022-03-10",38.5717,39.8949,38.5717,39.6331,269200.0],["2022-03-11",39.8319,40.1421,38.1161,38.1694,510400.0],["2022-03-14",38.4263,38.6929,37.5393,38.0967,327600.0],["2022-03-15",38.2566,38.5135,37.1176,37.9367,363000.0],["2022-03-16",38.339,40.1227,38.339,40.0354,331400.0],["2022-03-17",39.6962,39.9191,39.2212,39.8706,281400.0],["2022-03-18",40.0839,40.2778,39.0321,40.2099,737600.0],["2022-03-21",39.9724,40.9079,39.6138,39.953,290400.0],["2022-03-22",40.1275,40.903,39.7446,40.1275,236000.0],["2022-03-23",39.827,39.9337,39.4344,39.5459,345600.0],["2022-03-24",39.6768,39.8658,39.1775,39.2115,349800.0],["2022-03-25",39.2115,39.415,38.5571,38.9546,305000.0],["2022-03-28",38.9546,39.4054,38.4941,38.5571,647400.0],["2022-03-29",39.0661,40.2632,38.7268,39.9967,857800.0],["2022-03-30",39.8076,40.176,38.9788,39.0661,273000.0],["2022-03-31",38.2469,38.625,36.5941,37.423,939800.0],["2022-04-01",37.8204,38.2809,33.6521,33.9962,1317000.0],["2022-04-04",34.1368,34.3016,33.1383,33.2449,747000.0],["2022-04-05",32.959,33.4194,31.3983,31.8733,2198200.0],["2022-04-06",31.6358,31.786,30.235,30.458,1300000.0],["2022-04-07",30.6615,30.6615,29.474,30.2108,1098000.0],["2022-04-08",30.0508,30.4386,29.5225,29.7455,661400.0],["2022-04-11",29.5128,30.6276,29.474,29.7358,831600.0],["2022-04-12",29.9006,30.6664,29.7212,29.9781,954000.0],["2022-04-13",29.7988,30.7633,29.7988,30.7633,339800.0],["2022-04-14",30.71,30.9814,30.1235,30.2108,526400.0],["2022-04-18",30.2592,30.6664,29.6825,29.9733,467800.0],["2022-04-19",30.0557,31.2286,29.9345,30.996,616800.0],["2022-04-20",31.3449,31.6745,30.9814,31.2335,366600.0],["2022-04-21",31.6212,31.6697,31.0396,31.3013,372400.0],["2022-04-22",31.1074,31.2432,30.71,30.7148,460800.0],["2022-04-25",30.5064,31.8829,30.3804,31.8539,595200.0],["2022-04-26",32.2562,32.6536,31.2722,31.5388,725800.0],["2022-04-27",31.4322,31.6261,30.9475,31.3546,397800.0],["2022-04-28",31.6842,32.7263,31.4176,32.2804,513800.0],["2022-04-29",36.9383,37.1661,32.4452,32.5518,2956600.0],["2022-05-02",32.8281,35.5084,32.8281,35.2031,1682200.0],["2022-05-03",34.922,36.0222,34.573,35.7459,1014000.0],["2022-05-04",36.0707,37.9804,36.0125,37.9804,806000.0],["2022-05-05",37.4084,37.7816,36.3712,36.914,736400.0],["2022-05-06",36.6959,37.4375,35.8865,36.8607,539000.0],["2022-05-09",36.9092,37.2339,36.187,36.4051,554200.0],["2022-05-10",36.7444,36.9431,35.2225,36.0658,470200.0],["2022-05-11",36.0513,36.5166,35.0674,35.4697,394000.0],["2022-05-12",35.4309,35.9447,34.5584,35.8865,422800.0],["2022-05-13",35.8962,36.6184,35.6199,35.7411,428000.0],["2022-05-16",35.7168,36.8316,34.6602,34.9704,461600.0],["2022-05-17",35.5181,36.6862,35.5181,36.5554,362800.0],["2022-05-18",36.5214,36.5214,33.7732,33.9041,676200.0],["2022-05-19",33.7005,34.4954,32.9638,33.463,547400.0],["2022-05-20",33.909,34.0834,32.925,34.0204,336200.0],["2022-05-23",34.35,34.7038,33.9138,34.5294,529600.0],["2022-05-24",34.3403,34.5197,33.6957,34.1028,407800.0],["2022-05-25",34.1028,36.2306,33.9671,35.8186,526800.0],["2022-05-26",35.7895,36.7492,35.5036,35.5569,950200.0],["2022-05-27",35.8477,36.1095,35.3873,35.5957,381000.0],["2022-05-31",35.3582,35.8526,34.8832,35.3727,492200.0],["2022-06-01",35.3727,35.8332,35.048,35.2418,315000.0],["2022-06-02",35.2612,36.5893,35.2612,36.4827,536200.0],["2022-06-03",36.3469,37.452,36.2306,37.2679,419200.0],["2022-06-06",37.5538,38.2421,37.2824,38.1064,410200.0],["2022-06-07",37.7089,37.7719,37.0449,37.6265,248800.0],["2022-06-08",37.2485,37.3309,36.1337,36.4439,410600.0],["2022-06-09",36.2839,36.8413,35.9156,35.9543,250800.0],["2022-06-10",35.5811,36.124,34.8735,35.1255,273200.0],["2022-06-13",34.2337,35.6878,34.0786,34.7426,317400.0],["2022-06-14",35.1401,36.2452,34.7717,35.4163,312800.0],["2022-06-15",35.5472,36.2985,35.1595,35.6248,330400.0],["2022-06-16",34.8492,34.8735,33.7151,33.8605,472000.0],["2022-06-17",34.8444,34.9995,32.2513,32.4646,1018600.0],["2022-06-21",33.0268,33.9235,32.2319,33.5212,353800.0],["2022-06-22",32.9735,35.7847,32.324,33.0074,277800.0],["2022-06-23",33.1819,33.6666,32.7748,33.2255,238800.0],["2022-06-24",33.3709,34.5972,33.3709,33.9768,447000.0],["2022-06-27",34.2385,35.1982,34.0253,34.6699,322400.0],["2022-06-28",34.8929,35.0528,33.8169,34.0834,734400.0],["2022-06-29",34.2628,34.3597,33.0898,34.0204,283600.0],["2022-06-30",33.5309,34.4324,33.2643,34.3839,333000.0],["2022-07-01",34.0641,34.8299,33.9526,34.6118,324200.0],["2022-07-05",34.3791,34.3791,33.4824,34.1852,346400.0],["2022-07-06",34.3549,34.4227,32.8378,33.9041,243400.0],["2022-07-07",34.2434,34.8783,34.1028,34.3936,286600.0],["2022-07-08",34.3403,34.5342,33.8023,34.2385,238600.0],["2022-07-11",34.1271,34.762,33.749,34.3355,236400.0],["2022-07-12",34.3597,34.8153,33.8023,34.2143,265600.0],["2022-07-13",33.7878,34.0737,33.0753,33.4533,190600.0],["2022-07-14",33.0947,33.3516,32.6488,33.2595,258600.0],["2022-07-15",34.2628,34.2919,33.7587,34.0592,253800.0],["2022-07-18",33.9623,34.7862,33.7732,33.8896,306600.0],["2022-07-19",34.161,35.4794,33.9283,35.4454,516000.0],["2022-07-20",35.3049,35.9495,35.1013,35.8623,392000.0],["2022-07-21",35.5424,35.9398,35.0189,35.2855,498400.0],["2022-07-22",35.5375,35.7992,35.0674,35.5036,200800.0],["2022-07-25",35.6199,35.7023,35.0334,35.1546,184200.0],["2022-07-26",35.1013,35.5666,34.8493,35.2128,193800.0],["2022-07-27",35.2419,36.1579,34.9171,35.8041,212600.0],["2022-07-28",35.901,36.725,35.6975,36.6426,374800.0],["2022-07-29",36.8801,37.3454,36.5069,37.0304,382600.0],["2022-08-01",37.0788,37.5344,36.6135,37.1903,516400.0],["2022-08-02",37.0788,37.3066,36.2016,36.5457,412200.0],["2022-08-03",36.8559,37.2824,36.5941,36.8995,409000.0],["2022-08-04",37.7962,39.1872,36.8413,38.6783,733600.0],["2022-08-05",38.402,39.2599,38.402,39.1048,402000.0],["2022-08-08",39.0951,39.6574,38.8722,39.1775,317600.0],["2022-08-09",39.3229,39.9191,38.6105,38.8625,378800.0],["2022-08-10",39.638,40.903,39.4247,40.4862,487200.0],["2022-08-11",40.6558,41.8433,40.4959,41.2375,514600.0],["2022-08-12",41.6446,41.7173,41.2035,41.6058,290600.0],["2022-08-15",41.3538,41.9597,41.1987,41.9354,517200.0],["2022-08-16",41.9354,43.438,41.9354,42.1148,1028000.0],["2022-08-17",42.0614,42.0663,40.8982,41.189,486000.0],["2022-08-18",41.1018,41.6882,41.0581,41.5525,301600.0],["2022-08-19",41.5331,41.5331,40.7431,41.3005,380000.0],["2022-08-22",41.0048,41.2666,40.4135,40.8594,449600.0],["2022-08-23",40.7964,41.3538,40.6171,40.6704,562600.0],["2022-08-24",40.6316,41.5768,40.5928,41.3247,462600.0],["2022-08-25",41.6349,42.202,41.4653,42.0566,296400.0],["2022-08-26",42.0081,42.2165,40.4814,40.4814,345600.0],["2022-08-29",40.2826,40.7479,39.8076,39.861,558000.0],["2022-08-30",39.8609,39.9627,39.0224,39.5556,513800.0],["2022-08-31",39.4974,39.6816,38.5232,38.6832,517200.0],["2022-09-01",38.2469,39.7204,37.7865,38.2082,626400.0],["2022-09-02",38.402,38.9546,37.4181,37.4569,471400.0],["2022-09-06",37.5635,37.9125,37.0934,37.5926,754800.0],["2022-09-07",37.612,38.2615,36.4148,38.1161,485200.0],["2022-09-08",37.8398,37.9464,37.1564,37.515,623000.0],["2022-09-09",37.7186,38.6492,37.5296,38.1791,517600.0],["2022-09-12",38.5765,38.814,38.2663,38.4214,420000.0],["2022-09-13",37.6653,37.9658,37.0255,37.2,358400.0],["2022-09-14",37.2776,37.4133,36.6426,36.9237,353200.0],["2022-09-15",36.8026,37.8737,36.1482,36.3809,363000.0],["2022-09-16",35.0722,35.4357,33.8799,34.8056,1246000.0],["2022-09-19",34.6311,35.9156,34.6263,35.3049,527400.0],["2022-09-20",35.2225,35.775,34.1707,34.5584,508400.0],["2022-09-21",34.825,35.237,34.4276,34.476,493000.0],["2022-09-22",34.2822,34.6942,34.1464,34.4324,810000.0],["2022-09-23",34.001,34.1949,32.8717,33.1092,580400.0],["2022-09-26",33.0898,33.6618,32.8475,33.0414,561600.0],["2022-09-27",33.1189,34.0301,32.988,33.8217,517000.0],["2022-09-28",33.8556,34.7669,33.5794,34.5536,392400.0],["2022-09-29",34.1028,34.5584,33.938,34.4276,354000.0],["2022-09-30",34.224,34.6118,33.3709,33.434,520200.0],["2022-10-03",33.5309,35.0189,33.5309,34.6748,505600.0],["2022-10-04",34.8638,35.2855,34.3452,34.8929,643600.0],["2022-10-05",34.6602,35.2322,34.3549,34.5294,512400.0],["2022-10-06",34.4033,35.3339,34.4033,34.8929,365400.0],["2022-10-07",34.762,34.762,33.9623,34.2482,311400.0],["2022-10-10",34.5778,34.8299,34.0834,34.4567,258400.0],["2022-10-11",34.1658,34.6796,33.8896,34.2385,360000.0],["2022-10-12",34.3258,35.0286,34.0204,34.3743,328800.0],["2022-10-13",33.8023,35.5084,33.434,35.2516,354000.0],["2022-10-14",35.6151,35.9253,34.8056,34.8638,393400.0],["2022-10-17",35.4794,35.9447,35.2322,35.5811,399600.0],["2022-10-18",36.2597,36.7444,35.8429,36.2306,413000.0],["2022-10-19",36.1579,36.4197,35.0625,35.426,301600.0],["2022-10-20",35.1304,35.2031,32.9105,33.9623,603600.0],["2022-10-21",34.287,34.8589,33.8896,34.699,547800.0],["2022-10-24",35.0092,35.6393,34.9026,35.4794,411200.0],["2022-10-25",35.6732,36.2549,35.6732,35.9543,312800.0],["2022-10-26",35.6538,36.8704,35.1595,36.3857,368600.0],["2022-10-27",36.6717,36.9819,36.1143,36.3615,734600.0],["2022-10-28",37.0207,38.5765,36.2209,37.3939,880800.0],["2022-10-31",37.0788,38.3875,36.8753,37.612,627800.0],["2022-11-01",38.024,38.6201,37.2727,38.4844,546000.0],["2022-11-02",38.1258,38.6686,37.0061,37.0885,552000.0],["2022-11-03",37.2097,37.423,36.2403,36.9286,274600.0],["2022-11-04",37.3793,37.5344,36.5796,37.5102,346000.0],["2022-11-07",37.7962,38.6105,37.5102,38.4214,235800.0],["2022-11-08",38.625,39.3908,38.1645,38.4166,571800.0],["2022-11-09",38.2033,38.814,37.1952,37.3842,294600.0],["2022-11-10",38.7025,39.9288,38.3972,39.9143,400800.0],["2022-11-11",40.3505,41.0194,40.0403,40.7431,368200.0],["2022-11-14",40.5444,42.0905,40.1518,41.0048,505800.0],["2022-11-15",41.4653,42.1487,41.1357,41.7803,329800.0],["2022-11-16",41.4459,41.7658,40.0742,40.176,399200.0],["2022-11-17",39.2551,39.5411,37.9658,39.2066,489600.0],["2022-11-18",39.8852,39.8852,39.0224,39.5411,418400.0],["2022-11-21",39.1436,39.701,39.1436,39.4005,355800.0],["2022-11-22",39.6816,40.0161,39.4102,39.5217,393200.0],["2022-11-23",39.3472,40.2051,39.0661,39.9385,301400.0],["2022-11-25",40.1178,40.2584,39.8755,39.9724,143600.0],["2022-11-28",39.5653,40.6995,39.5023,39.9434,510600.0],["2022-11-29",39.987,40.4814,39.8125,40.1178,320600.0],["2022-11-30",40.2729,40.8255,39.4296,40.7867,450200.0],["2022-12-01",40.5201,40.937,40.05,40.113,480200.0],["2022-12-02",39.7446,40.4814,39.2987,40.0306,438600.0],["2022-12-05",39.6768,39.6768,38.0482,38.0918,447000.0],["2022-12-06",38.0046,38.3778,37.7962,38.3196,469600.0],["2022-12-07",38.2615,38.6832,37.9997,38.2033,326200.0],["2022-12-08",38.2275,39.1194,37.9561,38.1451,259800.0],["2022-12-09",37.9319,38.5038,37.5344,37.8834,295200.0],["2022-12-12",38.0628,39.0709,37.5732,38.9982,489000.0],["2022-12-13",40.1275,40.5686,38.8286,38.9691,529000.0],["2022-12-14",38.9158,39.8464,38.8625,39.2115,604600.0],["2022-12-15",38.8528,39.0176,38.4214,38.688,546400.0],["2022-12-16",38.2663,39.2309,38.1791,39.1969,2943800.0],["2022-12-19",39.1194,39.2309,38.373,38.7462,440600.0],["2022-12-20",38.688,38.8673,37.7962,37.9658,625000.0],["2022-12-21",38.4602,39.4538,37.5247,39.415,441200.0],["2022-12-22",39.037,39.5265,38.4602,39.4441,433200.0],["2022-12-23",39.4635,39.8367,39.1969,39.8173,175400.0],["2022-12-27",39.9918,40.0112,39.163,39.638,247200.0],["2022-12-28",39.7155,39.7398,38.5281,38.6153,191400.0],["2022-12-29",38.9207,39.5459,38.7268,39.0467,192400.0],["2022-12-30",38.8043,39.0079,38.3099,38.528,194000.0],["2023-01-03",38.7704,38.9158,37.3551,37.8883,377000.0],["2023-01-04",37.3357,38.4069,37.3357,37.8834,315400.0],["2023-01-05",37.5538,37.5587,36.2015,36.3033,427200.0],["2023-01-06",36.5651,38.0434,36.313,38.0337,307600.0],["2023-01-09",38.2906,39.2987,38.2906,38.8964,273800.0],["2023-01-10",38.6832,38.9352,37.9367,38.3342,352600.0],["2023-01-11",38.751,39.6622,38.5814,39.6041,545000.0],["2023-01-12",39.6913,40.239,39.3957,40.1566,485600.0],["2023-01-13",39.9046,40.462,39.4974,39.638,391400.0],["2023-01-17",39.8222,39.9143,39.0709,39.0903,366000.0],["2023-01-18",39.1921,41.0872,39.1921,39.2745,380200.0],["2023-01-19",39.1194,39.6138,39.0758,39.3617,291400.0],["2023-01-20",39.7398,40.302,39.3278,40.2487,461600.0],["2023-01-23",40.4474,40.6413,39.8367,40.1809,555800.0],["2023-01-24",40.1324,40.937,39.7446,40.8303,328600.0],["2023-01-25",40.5347,40.7528,39.924,40.5104,191400.0],["2023-01-26",40.714,40.714,39.6332,40.0258,314400.0],["2023-01-27",40.0791,41.4023,40.0791,40.5153,263600.0],["2023-01-30",40.2972,40.9757,39.6816,40.0015,492200.0],["2023-01-31",40.0015,41.4071,40.0015,41.3296,340400.0],["2023-02-01",41.4071,43.4525,41.0969,42.7836,546600.0],["2023-02-02",42.7303,44.8096,42.6964,44.5382,718000.0],["2023-02-03",48.6242,50.7326,44.9841,47.2331,1151800.0],["2023-02-06",46.6999,47.616,45.8808,47.0828,692200.0],["2023-02-07",47.0198,48.1492,46.7629,48.0958,519800.0],["2023-02-08",47.9359,48.1685,46.8114,47.393,387200.0],["2023-02-09",47.7129,47.7129,46.2249,46.3025,353800.0],["2023-02-10",46.1377,46.5739,45.6045,46.0941,402400.0],["2023-02-13",46.0456,46.918,45.7063,46.7145,387000.0],["2023-02-14",46.5885,47.8099,46.351,47.3397,366400.0],["2023-02-15",46.918,47.2186,46.4867,47.0586,217600.0],["2023-02-16",46.6757,46.8114,45.9778,46.5061,314000.0],["2023-02-17",46.6515,47.3009,46.4091,46.9132,306800.0],["2023-02-21",46.3025,46.7242,45.1925,45.2943,345000.0],["2023-02-22",45.338,46.1232,45.241,45.2943,377000.0],["2023-02-23",45.5658,45.9826,45.1732,45.8517,163400.0],["2023-02-24",45.1829,45.5512,44.6982,45.5221,255800.0],["2023-02-27",45.8857,46.3461,45.2216,45.2653,257600.0],["2023-02-28",45.1732,45.7742,44.3395,44.4607,727800.0],["2023-03-01",44.4704,45.0568,43.7966,44.6497,440800.0],["2023-03-02",44.3395,45.6966,43.753,45.4107,327000.0],["2023-03-03",45.5706,45.5706,44.8145,45.4204,388000.0],["2023-03-06",45.2846,45.59,44.4413,44.5431,373200.0],["2023-03-07",44.5431,44.7757,43.69,43.753,534200.0],["2023-03-08",43.8984,44.5382,43.2829,44.4461,468600.0],["2023-03-09",44.5043,45.1683,43.8015,43.9275,260400.0],["2023-03-10",43.7433,43.816,42.5413,42.8709,306600.0],["2023-03-13",42.139,42.8273,41.5671,41.664,513800.0],["2023-03-14",43.026,43.026,40.0209,40.9321,705800.0],["2023-03-15",39.987,40.2148,39.1678,40.1469,629600.0],["2023-03-16",39.987,41.1308,39.3908,40.9806,472800.0],["2023-03-17",41.0,41.2375,39.5701,39.7882,1420800.0],["2023-03-20",40.1518,40.399,39.3714,39.4829,403000.0],["2023-03-21",40.2196,40.9273,39.8125,40.1712,392000.0],["2023-03-22",40.1033,40.8691,39.5798,39.6186,309000.0],["2023-03-23",39.7543,40.4911,39.1824,39.449,315800.0],["2023-03-24",39.1145,39.6622,38.6541,39.449,223800.0],["2023-03-27",39.89,40.2439,39.3569,40.1227,278400.0],["2023-03-28",39.89,40.4135,39.7155,39.9288,217000.0],["2023-03-29",40.2778,40.3941,39.5459,39.924,344800.0],["2023-03-30",39.7737,39.9967,39.1194,39.5314,392800.0],["2023-03-31",39.8852,40.8449,39.8416,40.6849,579600.0],["2023-04-03",40.6461,41.0097,39.2018,40.016,465600.0],["2023-04-04",40.0597,40.4038,38.6541,38.7995,310200.0],["2023-04-05",38.4069,38.814,37.9658,38.1985,381200.0],["2023-04-06",38.2421,38.4699,37.7768,37.8156,276400.0],["2023-04-10",37.8398,39.2939,37.7332,39.2696,547600.0],["2023-04-11",39.4247,39.7349,38.911,39.4732,301400.0],["2023-04-12",39.8173,39.8173,38.8964,39.0418,270600.0],["2023-04-13",39.1969,39.1969,38.2906,39.0612,317000.0],["2023-04-14",39.1097,39.7059,39.1097,39.3326,385400.0],["2023-04-17",39.449,39.9967,38.9837,39.3133,355400.0],["2023-04-18",39.4732,40.0209,39.0564,39.2212,552000.0],["2023-04-19",39.2066,40.0015,38.7801,39.8706,350000.0],["2023-04-20",39.7155,40.3117,39.6525,39.8997,334800.0],["2023-04-21",39.89,40.3263,39.6186,39.8028,371600.0],["2023-04-24",40.1033,40.3699,39.9773,40.2584,355400.0],["2023-04-25",39.7737,39.8416,38.8528,39.2357,364000.0],["2023-04-26",38.848,38.9497,37.2388,37.5441,573400.0],["2023-04-27",37.8689,39.4005,37.6508,39.1727,708800.0],["2023-04-28",36.3518,37.0061,35.4164,36.5457,1125800.0],["2023-05-01",36.5796,37.36,36.4245,36.914,599000.0],["2023-05-02",36.6281,36.6959,35.7508,36.5166,564800.0],["2023-05-03",36.6571,37.074,35.6005,35.8283,667600.0],["2023-05-04",35.5908,36.1725,34.9026,35.1595,769400.0],["2023-05-05",35.5133,36.1822,35.2903,35.8865,478600.0],["2023-05-08",36.1143,36.4875,35.4018,35.5811,458200.0],["2023-05-09",35.4648,35.7072,35.0044,35.3824,608400.0],["2023-05-10",35.8332,35.8332,35.1158,35.523,510800.0],["2023-05-11",35.5375,36.1095,35.1546,35.964,557800.0],["2023-05-12",36.1579,36.599,35.7605,36.0949,418200.0],["2023-05-15",36.1337,36.1337,35.4842,35.489,424600.0],["2023-05-16",35.4212,35.5424,34.7572,35.0722,439200.0],["2023-05-17",35.2031,35.8768,35.0286,35.8283,646000.0],["2023-05-18",35.6781,36.5069,35.6684,36.4245,559400.0],["2023-05-19",36.8122,36.8801,35.9689,36.4148,501600.0],["2023-05-22",36.5457,36.851,36.0513,36.4439,487600.0],["2023-05-23",36.313,36.6814,36.0416,36.0755,341800.0],["2023-05-24",35.8186,35.901,35.0383,35.4794,641200.0],["2023-05-25",35.3533,36.2985,35.1788,36.1918,438400.0],["2023-05-26",36.1918,36.2791,35.8041,36.061,455600.0],["2023-05-30",36.2646,36.7396,35.3873,36.3712,595800.0],["2023-05-31",36.2549,36.5263,35.4648,35.6538,573200.0],["2023-06-01",35.6926,35.8186,35.3824,35.5036,461800.0],["2023-06-02",35.7411,36.851,35.7411,36.5505,519800.0],["2023-06-05",36.3227,36.376,35.4697,35.6344,385200.0],["2023-06-06",35.6296,36.9528,35.2709,36.6765,679200.0],["2023-06-07",36.7492,37.7186,36.2452,37.5247,707400.0],["2023-06-08",37.5829,37.9997,37.486,37.7622,580800.0],["2023-06-09",37.6702,37.9901,37.2,37.326,444800.0],["2023-06-12",37.4327,37.927,37.2921,37.7768,491200.0],["2023-06-13",37.801,38.3342,37.5684,37.9222,626600.0],["2023-06-14",38.0724,38.7607,37.8398,38.4117,660800.0],["2023-06-15",38.2178,39.3375,38.0773,39.2502,593800.0],["2023-06-16",39.638,39.638,38.2179,38.8528,1055200.0],["2023-06-20",38.6783,38.7316,37.7962,37.8301,260600.0],["2023-06-21",37.5247,37.9949,37.3987,37.7429,355400.0],["2023-06-22",37.612,37.8349,37.3745,37.7332,440200.0],["2023-06-23",37.3987,37.9997,36.8365,37.0982,555200.0],["2023-06-26",37.0982,37.8592,37.0401,37.423,300400.0],["2023-06-27",37.4569,38.5184,37.4278,38.2082,319600.0],["2023-06-28",38.1548,38.402,37.8834,38.2712,279800.0],["2023-06-29",38.562,39.2357,38.5087,38.877,283400.0],["2023-06-30",39.2599,39.2599,38.6686,38.9304,260600.0],["2023-07-03",38.7025,39.5556,38.7025,39.4635,145800.0],["2023-07-05",39.1872,39.1872,38.6735,38.7849,349200.0],["2023-07-06",38.2663,38.6298,38.0288,38.3439,406800.0],["2023-07-07",38.2712,39.0079,38.2518,38.5862,646800.0],["2023-07-10",38.5862,39.3617,38.3002,39.0951,330400.0],["2023-07-11",39.0951,39.5411,39.0951,39.4974,222200.0],["2023-07-12",40.0694,40.1033,39.4974,39.5217,442000.0],["2023-07-13",39.5217,39.575,38.9061,38.9691,406600.0],["2023-07-14",38.9255,39.0127,38.5959,38.7656,272200.0],["2023-07-17",38.5814,38.9013,38.3051,38.3826,510800.0],["2023-07-18",38.6783,39.7834,38.5281,39.289,605200.0],["2023-07-19",39.6671,41.2956,39.6235,40.966,581200.0],["2023-07-20",41.1405,41.1405,40.3553,40.8158,393400.0],["2023-07-21",40.8837,41.2811,40.588,41.0,434400.0],["2023-07-24",40.7479,41.4895,40.6704,40.9079,308600.0],["2023-07-25",40.8303,41.5234,40.8303,41.0388,364800.0],["2023-07-26",41.0097,42.265,41.0097,42.139,510600.0],["2023-07-27",42.2844,42.5704,41.95,42.0469,449200.0],["2023-07-28",42.2747,44.4461,41.0485,43.5688,877200.0],["2023-07-31",43.8257,43.9421,43.3847,43.6852,423000.0],["2023-08-01",43.4137,43.6173,42.8321,43.5397,338400.0],["2023-08-02",43.2005,43.6318,42.8757,43.1762,442400.0],["2023-08-03",43.0502,43.3313,42.4347,43.0696,398000.0],["2023-08-04",43.2974,43.4961,42.7158,42.8903,288000.0],["2023-08-07",42.9969,43.3701,42.2359,42.4298,605800.0],["2023-08-08",41.9645,42.3765,41.4895,42.2989,463600.0],["2023-08-09",42.1245,42.5558,41.1308,42.391,360200.0],["2023-08-10",42.5801,42.9387,41.5234,41.6446,354200.0],["2023-08-11",41.4071,41.4798,40.7286,41.1308,472400.0],["2023-08-14",40.9612,40.9757,40.336,40.8061,243200.0],["2023-08-15",40.4717,40.5347,39.9579,40.0936,213000.0],["2023-08-16",40.0548,40.5783,39.2406,39.4926,379600.0],["2023-08-17",39.6962,39.9191,38.974,39.0661,223600.0],["2023-08-18",38.8625,39.3617,38.7849,39.1872,360800.0],["2023-08-21",39.1339,39.512,38.9788,39.1194,226800.0],["2023-08-22",39.1194,39.449,37.8931,37.9464,282400.0],["2023-08-23",37.8737,38.6638,37.6992,38.5717,520800.0],["2023-08-24",38.3487,39.0758,38.2469,38.7801,506800.0],["2023-08-25",38.7462,39.0951,38.2082,38.9304,256800.0],["2023-08-28",39.037,39.478,38.9837,39.1921,321200.0],["2023-08-29",39.2502,39.289,38.9061,39.1145,336400.0],["2023-08-30",39.1145,39.4344,39.0176,39.2648,334800.0],["2023-08-31",39.2018,39.2018,37.6023,37.8253,612800.0],["2023-09-01",38.1985,38.6347,38.0676,38.2663,436400.0],["2023-09-05",37.961,38.499,37.1467,37.5926,583000.0],["2023-09-06",37.7719,38.3923,37.5829,37.9949,482600.0],["2023-09-07",37.961,38.1645,37.4181,37.7235,408200.0],["2023-09-08",37.6605,37.8301,37.326,37.612,364800.0],["2023-09-11",37.7913,38.8043,37.7138,38.1258,426200.0],["2023-09-12",38.0967,38.5814,38.0191,38.3826,451800.0],["2023-09-13",38.4941,39.2551,38.0337,39.0951,547200.0],["2023-09-14",39.5023,39.924,38.9255,39.7204,556800.0],["2023-09-15",39.7252,39.7543,38.7801,39.0709,2135600.0],["2023-09-18",39.2842,39.3666,38.8916,39.1582,374800.0],["2023-09-19",39.0661,39.4538,38.7704,39.0564,385600.0],["2023-09-20",39.352,39.5023,38.7413,38.7413,282800.0],["2023-09-21",38.6783,39.2987,38.5862,38.7849,354000.0],["2023-09-22",38.8431,39.226,38.4893,38.5135,242600.0],["2023-09-25",38.5814,39.3181,38.5038,39.2793,308200.0],["2023-09-26",39.1533,39.2599,38.4941,38.5087,261400.0],["2023-09-27",38.5087,38.9885,37.9319,38.1161,288000.0],["2023-09-28",38.1403,38.6832,38.1403,38.4505,408600.0],["2023-09-29",38.6008,38.8092,37.9804,38.0676,473200.0],["2023-10-02",37.8883,38.0191,36.7589,37.2388,464800.0],["2023-10-03",36.9625,37.6314,36.851,37.4714,412600.0],["2023-10-04",38.2518,39.0224,38.1597,38.3681,522200.0],["2023-10-05",38.1258,38.5717,37.6265,38.2179,387200.0],["2023-10-06",37.961,38.6008,37.9561,38.0724,249400.0],["2023-10-09",37.9222,38.5959,37.7622,38.3342,204600.0],["2023-10-10",38.4166,38.9497,38.4166,38.6686,174200.0],["2023-10-11",38.5668,38.9158,37.7962,38.3293,449000.0],["2023-10-12",38.4214,38.4214,37.6992,38.0337,330200.0],["2023-10-13",37.9222,38.2421,37.3745,37.5247,246200.0],["2023-10-16",37.7477,38.528,37.7477,38.3439,434200.0],["2023-10-17",38.2469,39.6138,38.2469,38.8479,543200.0],["2023-10-18",38.5959,38.5959,37.3066,37.389,403400.0],["2023-10-19",37.6847,37.6944,36.9286,36.9916,353800.0],["2023-10-20",37.4472,37.8059,37.0982,37.3018,647800.0],["2023-10-23",37.2582,37.3939,36.5941,36.8365,304800.0],["2023-10-24",37.0352,37.2582,36.2258,36.4875,289000.0],["2023-10-25",36.2015,36.6668,35.523,35.8089,365400.0],["2023-10-26",35.9592,35.9592,35.111,35.3921,510400.0],["2023-10-27",30.7536,34.4567,30.7536,33.9671,1542400.0],["2023-10-30",34.287,34.8202,33.2498,33.9477,651600.0],["2023-10-31",33.972,34.3258,33.1819,33.3225,792400.0],["2023-11-01",33.4727,33.7005,32.6439,32.988,965800.0],["2023-11-02",33.3176,33.5988,32.3531,33.0317,1700000.0],["2023-11-03",33.6908,34.699,33.6133,34.4857,1182800.0],["2023-11-06",34.4033,35.1207,33.909,34.9365,714800.0],["2023-11-07",34.7426,34.7426,33.8459,33.9865,468400.0],["2023-11-08",33.9913,34.5827,33.9138,34.4615,794400.0],["2023-11-09",34.6166,34.636,33.4533,33.8847,654800.0],["2023-11-10",34.0737,34.5439,33.8653,34.447,347400.0],["2023-11-13",34.3161,34.7717,34.2046,34.573,682800.0],["2023-11-14",35.4357,36.5505,35.3921,36.4972,808000.0],["2023-11-15",36.5069,37.2194,36.4003,36.8898,570600.0],["2023-11-16",36.725,36.7541,36.061,36.2597,612000.0],["2023-11-17",36.6765,36.6765,36.1967,36.3033,615000.0],["2023-11-20",36.2161,36.3809,35.8429,36.3809,334400.0],["2023-11-21",36.2403,36.7202,35.9592,36.6862,231600.0],["2023-11-22",37.0013,37.2097,36.2549,36.4487,484800.0],["2023-11-24",36.3857,36.7395,36.2888,36.5408,131800.0],["2023-11-27",36.3421,36.4972,35.9883,36.4875,369600.0],["2023-11-28",36.4342,36.4536,35.7556,36.1918,727400.0],["2023-11-29",36.3518,36.9674,36.25,36.25,458800.0],["2023-11-30",36.5069,36.8268,36.2112,36.6184,549800.0],["2023-12-01",36.6959,38.1209,36.6911,37.9658,657000.0],["2023-12-04",38.1306,39.2018,37.8398,38.9885,737800.0],["2023-12-05",38.625,38.8479,38.1403,38.6008,635400.0],["2023-12-06",38.7268,39.1533,38.465,39.0758,592600.0],["2023-12-07",39.2599,39.4053,38.8819,39.226,444800.0],["2023-12-08",39.1582,39.6235,38.7316,39.0758,316400.0],["2023-12-11",38.9837,40.7964,38.9837,40.5395,592400.0],["2023-12-12",40.5541,40.8788,40.1954,40.1954,312200.0],["2023-12-13",40.1566,40.6413,39.1727,40.5395,424600.0],["2023-12-14",41.1599,42.9581,40.6316,42.3813,832800.0],["2023-12-15",42.7158,43.6028,42.454,43.2586,2003400.0],["2023-12-18",43.438,43.6125,42.1535,42.1923,472200.0],["2023-12-19",42.328,43.6415,42.328,43.2296,830200.0],["2023-12-20",42.6867,43.9857,42.6043,42.9824,762000.0],["2023-12-21",45.4349,45.7063,44.1505,44.5382,683000.0],["2023-12-22",45.1926,45.779,44.9502,45.3186,459400.0],["2023-12-26",45.4349,46.128,45.304,45.7451,357800.0],["2023-12-27",45.8857,46.0214,45.2556,45.3525,342000.0],["2023-12-28",45.3816,45.9535,44.6109,45.4446,238800.0],["2023-12-29",45.3089,45.6239,44.3395,44.5625,293000.0],["2024-01-02",44.3443,45.1538,43.9614,44.2183,328200.0],["2024-01-03",44.0826,44.3831,43.312,43.4913,496000.0],["2024-01-04",43.9808,43.9808,42.6722,43.2683,577200.0],["2024-01-05",42.9339,43.4913,42.391,42.8515,371800.0],["2024-01-08",42.8709,43.0405,42.4734,43.0405,370400.0],["2024-01-09",42.4686,42.6528,42.1342,42.4734,332400.0],["2024-01-10",41.9597,42.5704,41.7222,42.5122,416800.0],["2024-01-11",42.4928,42.5558,41.7464,42.3135,460400.0],["2024-01-12",42.8127,43.0308,41.9015,42.9969,385400.0],["2024-01-16",42.9194,42.9969,42.0033,42.4104,283800.0],["2024-01-17",41.8627,42.391,41.7561,41.79,374400.0],["2024-01-18",42.1681,43.1423,41.601,43.089,955400.0],["2024-01-19",43.7627,44.7079,43.6125,44.2716,705600.0],["2024-01-22",44.8193,45.8469,44.6788,45.3137,631200.0],["2024-01-23",45.7063,46.0262,44.9502,44.955,459200.0],["2024-01-24",45.4834,45.4834,44.417,44.5091,345800.0],["2024-01-25",45.1053,45.2459,44.3298,45.1005,605000.0],["2024-01-26",45.367,45.3767,44.3347,44.6691,532400.0],["2024-01-29",44.6594,45.7936,43.5737,44.1844,450100.0],["2024-01-30",43.9808,44.3492,43.1181,44.2232,508900.0],["2024-01-31",44.4074,45.2507,43.8257,43.8936,571100.0],["2024-02-01",43.816,44.1844,42.6334,43.8063,926300.0],["2024-02-02",43.3313,44.2619,41.2375,42.9824,898200.0],["2024-02-05",42.5461,42.5558,41.3344,41.887,1029800.0],["2024-02-06",41.8385,43.3798,41.7706,43.0502,619900.0],["2024-02-07",43.2829,43.4186,42.5074,42.6625,580000.0],["2024-02-08",42.4589,43.2344,42.0421,42.9824,443800.0],["2024-02-09",43.0987,44.5043,42.6528,43.6125,407000.0],["2024-02-12",43.7579,44.9987,43.7579,44.4752,473400.0],["2024-02-13",43.0696,44.1456,42.9048,43.438,674800.0],["2024-02-14",43.7579,43.942,43.1472,43.341,460000.0],["2024-02-15",43.5155,44.5528,43.5155,44.1165,490900.0],["2024-02-16",43.9227,44.1844,43.0502,43.1472,537700.0],["2024-02-20",42.5752,42.5752,41.5961,41.6543,488800.0],["2024-02-21",41.6931,42.391,41.6931,42.3329,375600.0],["2024-02-22",42.2456,42.8757,42.0905,42.5849,521300.0],["2024-02-23",42.7109,43.341,42.4783,43.089,414900.0],["2024-02-26",42.7885,43.2441,42.3716,42.3813,345000.0],["2024-02-27",42.6334,43.089,42.362,42.74,377900.0],["2024-02-28",42.2941,42.5849,41.8482,42.0905,334200.0],["2024-02-29",42.6334,42.8273,41.0048,41.2278,2287400.0],["2024-03-01",41.5186,41.5186,40.3359,40.8885,1210400.0],["2024-03-04",41.4604,42.2165,41.0048,41.063,688100.0],["2024-03-05",40.8982,41.7028,40.8303,40.9176,489800.0],["2024-03-06",41.4507,41.6834,41.1696,41.2859,426300.0],["2024-03-07",41.5727,41.913,41.0283,41.563,316700.0],["2024-03-08",41.9714,42.2922,41.145,41.3394,268200.0],["2024-03-11",41.0672,41.2519,40.8144,41.0283,258000.0],["2024-03-12",40.9408,41.2616,40.6686,41.1741,505800.0],["2024-03-13",41.0283,41.4075,40.8533,41.1061,297900.0],["2024-03-14",40.9894,41.1353,39.9977,40.1825,491100.0],["2024-03-15",39.9977,40.795,39.745,40.095,1294400.0],["2024-03-18",39.9588,40.7366,39.5991,39.6866,471400.0],["2024-03-19",39.638,40.3672,39.3949,39.8325,357700.0],["2024-03-20",39.6477,40.5033,39.5213,40.3477,352100.0],["2024-03-21",40.3283,41.0769,40.2505,40.9408,352800.0],["2024-03-22",41.1547,41.2519,40.3672,40.4644,266300.0],["2024-03-25",40.4352,40.7561,39.9588,40.1047,232500.0],["2024-03-26",40.4644,40.4936,39.9491,40.2311,234600.0],["2024-03-27",40.5713,41.7964,40.445,41.7575,337700.0],["2024-03-28",41.8061,42.4964,41.563,42.02,355800.0],["2024-04-01",41.7769,41.7769,40.4352,40.6491,324800.0],["2024-04-02",40.3963,40.3963,39.5991,40.0172,415800.0],["2024-04-03",40.0172,40.688,40.0172,40.6394,248800.0],["2024-04-04",40.6394,41.5728,40.5519,40.5714,377800.0],["2024-04-05",40.27,41.3005,40.2505,41.2227,343500.0],["2024-04-08",41.5533,42.195,41.5241,41.8158,312800.0],["2024-04-09",41.7964,42.0394,41.1644,41.6505,329500.0],["2024-04-10",40.9019,40.9311,39.6574,40.2019,365100.0],["2024-04-11",40.3088,40.62,40.1436,40.1727,295200.0],["2024-04-12",39.8519,39.9686,39.2977,39.7838,483500.0],["2024-04-15",39.6186,39.8616,39.1908,39.5116,305600.0],["2024-04-16",39.463,39.7352,38.9672,39.6477,461000.0],["2024-04-17",38.7922,39.5602,37.7908,37.9658,458900.0],["2024-04-18",38.0727,38.3255,37.5185,37.6644,613500.0],["2024-04-19",37.6935,38.9283,37.6935,38.6949,494500.0],["2024-04-22",38.9963,39.1811,38.5685,38.7241,356500.0],["2024-04-23",38.6269,39.638,37.9755,39.2199,467600.0],["2024-04-24",38.9185,39.2588,38.3158,38.8797,379500.0],["2024-04-25",38.8408,39.5213,38.588,39.0741,418200.0],["2024-04-26",38.4422,39.9977,37.7713,38.8213,569400.0],["2024-04-29",38.8505,39.638,38.8505,39.3755,494100.0],["2024-04-30",39.2686,39.2783,38.7824,39.1033,420000.0],["2024-05-01",39.1519,40.2116,38.8602,39.8811,515200.0],["2024-05-02",40.5325,41.4269,40.4158,41.1061,513100.0],["2024-05-03",41.6214,41.6797,40.8047,41.3589,429400.0],["2024-05-06",41.67,41.8547,41.4852,41.738,274600.0],["2024-05-07",41.8644,42.263,41.6116,41.6603,439700.0],["2024-05-08",41.2811,42.2436,41.2811,42.1561,276500.0],["2024-05-09",42.0103,42.7103,41.8255,42.6519,531000.0],["2024-05-10",42.6422,42.6908,42.3992,42.5742,257200.0],["2024-05-13",42.963,43.1186,42.2922,42.4575,319900.0],["2024-05-14",42.963,43.0214,42.1269,42.3894,352600.0],["2024-05-15",42.9728,43.0992,42.4478,42.4672,331100.0],["2024-05-16",42.5353,42.7297,41.6019,42.0783,465500.0],["2024-05-17",41.9616,42.0297,41.6311,41.7283,290100.0],["2024-05-20",41.7575,41.8741,41.3491,41.388,237300.0],["2024-05-21",41.213,41.5241,40.5616,40.9311,308600.0],["2024-05-22",40.7366,41.9422,40.6005,41.7866,375800.0],["2024-05-23",41.7283,41.7964,40.6394,41.145,344900.0],["2024-05-24",41.495,42.0589,41.2422,42.0103,282100.0],["2024-05-28",41.9908,42.2144,41.5339,41.6311,257300.0],["2024-05-29",41.1547,41.5825,41.0672,41.1936,272600.0],["2024-05-30",41.4852,41.7672,41.1255,41.4852,215400.0],["2024-05-31",41.6797,42.195,41.5241,41.9519,413700.0],["2024-06-03",42.3408,42.3505,41.5339,41.9422,273600.0],["2024-06-04",41.845,43.0408,41.845,42.1853,302800.0],["2024-06-05",42.4867,42.6714,41.9033,42.5353,171200.0],["2024-06-06",42.0492,42.5255,41.9033,42.2825,328600.0],["2024-06-07",41.8583,42.2971,41.7608,41.9558,284900.0],["2024-06-10",41.4586,42.3069,40.8443,42.2484,420900.0],["2024-06-11",41.7511,42.8529,40.9321,41.5073,301700.0],["2024-06-12",42.5701,42.8334,41.8973,42.0144,260300.0],["2024-06-13",41.7511,41.7511,41.1368,41.3708,194000.0],["2024-06-14",40.9808,41.1466,40.3958,41.0101,256500.0],["2024-06-17",40.7956,41.8096,40.7956,41.5366,337000.0],["2024-06-18",41.6341,42.1314,41.2246,41.9558,291300.0],["2024-06-20",41.7023,42.4239,41.4586,42.3166,292700.0],["2024-06-21",42.2776,42.6286,41.8974,41.9754,1363500.0],["2024-06-24",42.1801,42.9601,42.0338,42.2581,380400.0],["2024-06-25",41.3903,42.3654,41.0491,42.2289,441900.0],["2024-06-26",42.2094,42.5409,42.1119,42.1314,295500.0],["2024-06-27",42.3556,42.3556,41.4098,41.6926,367300.0],["2024-06-28",42.0924,42.5214,41.7608,41.9754,571200.0],["2024-07-01",42.1704,42.6579,41.4586,41.7901,443500.0],["2024-07-02",42.0143,42.1606,41.5073,41.6536,366800.0],["2024-07-03",41.8778,42.3751,41.4878,42.0631,258000.0],["2024-07-05",41.7413,41.8291,41.0978,41.3903,348800.0],["2024-07-08",41.4098,41.5756,40.7858,40.9808,329700.0],["2024-07-09",40.5713,40.9321,40.152,40.2398,417000.0],["2024-07-10",40.4348,40.9321,40.347,40.8541,366900.0],["2024-07-11",41.5951,42.6091,41.1368,42.3654,389500.0],["2024-07-12",42.6676,43.8084,42.3946,43.3599,494000.0],["2024-07-15",43.5549,44.1984,43.1454,43.4672,453900.0],["2024-07-16",43.7792,45.7195,43.4672,45.6902,589500.0],["2024-07-17",45.2027,46.129,44.7542,44.842,703400.0],["2024-07-18",43.8474,44.8322,40.9516,43.8084,460800.0],["2024-07-19",43.9059,43.9254,42.8529,43.5842,450200.0],["2024-07-22",43.6427,44.1009,43.2331,43.9547,343800.0],["2024-07-23",43.7012,44.0814,43.4087,43.7012,352300.0],["2024-07-24",43.7304,44.3447,43.2526,43.2819,375600.0],["2024-07-25",43.6524,45.193,43.6427,44.6665,499800.0],["2024-07-26",45.232,45.4367,44.0814,44.7444,232400.0],["2024-07-29",44.9687,45.4465,44.3642,44.7055,265300.0],["2024-07-30",44.998,45.5245,44.686,45.1345,350600.0],["2024-07-31",45.2807,46.363,44.4617,45.6025,382900.0],["2024-08-01",45.9632,47.182,44.4422,45.0467,620600.0],["2024-08-02",38.4945,44.9395,37.1197,41.4683,877000.0],["2024-08-05",39.4012,41.7413,38.0459,41.3513,533500.0],["2024-08-06",41.3513,42.7651,41.2148,41.8193,665800.0],["2024-08-07",42.5994,42.9016,41.2636,41.3416,533100.0],["2024-08-08",41.9948,42.4336,41.6926,42.3264,529200.0],["2024-08-09",42.4141,42.6871,41.4293,41.6731,519700.0],["2024-08-12",41.6731,41.6731,40.8345,40.9906,343300.0],["2024-08-13",41.3708,41.6828,40.9613,41.5756,276400.0],["2024-08-14",41.7023,41.8193,41.0198,41.0686,261500.0],["2024-08-15",42.0241,43.0479,42.0143,42.3069,369900.0],["2024-08-16",42.1314,42.6871,41.9656,42.1606,217600.0],["2024-08-19",42.3069,42.4629,41.9851,42.2289,360100.0],["2024-08-20",42.2289,42.3946,41.6341,41.7803,306200.0],["2024-08-21",42.3361,42.6286,42.0338,42.1996,347000.0],["2024-08-22",42.0923,42.5214,41.7511,41.9558,286300.0],["2024-08-23",42.2776,42.9601,42.0631,42.5994,318800.0],["2024-08-26",42.8724,43.2721,42.4824,42.8626,360100.0],["2024-08-27",42.7651,43.0089,41.9656,42.4824,353500.0],["2024-08-28",42.4434,44.6469,42.4434,44.2472,684300.0],["2024-08-29",44.5884,45.0565,44.1887,44.4519,546100.0],["2024-08-30",44.8907,46.0705,44.5787,45.9535,1086100.0],["2024-09-03",45.3295,45.3295,44.2179,44.764,645400.0],["2024-09-04",44.6664,45.0272,44.0717,44.7835,357300.0],["2024-09-05",44.842,44.9102,43.1746,44.0912,446500.0],["2024-09-06",43.9592,44.5263,43.089,43.4019,246800.0],["2024-09-09",43.2552,43.4703,42.8152,42.8641,434500.0],["2024-09-10",43.0108,43.2161,42.4241,43.1183,430400.0],["2024-09-11",42.8739,43.0303,41.6224,42.8837,343500.0],["2024-09-12",42.7566,43.2943,42.4046,43.2748,317700.0],["2024-09-13",43.8907,44.4578,43.7147,43.7832,272200.0],["2024-09-16",44.0276,44.3209,43.3725,43.8125,331400.0],["2024-09-17",44.3209,44.7609,43.8027,44.2134,418700.0],["2024-09-18",44.0667,45.1031,43.8712,44.1743,472500.0],["2024-09-19",45.1911,45.7876,44.5752,45.6409,507100.0],["2024-09-20",45.1814,45.3085,44.3992,44.6436,1486000.0],["2024-09-23",45.0738,45.0836,44.1352,44.1938,462500.0],["2024-09-24",44.5067,45.3573,44.2623,45.0151,432600.0],["2024-09-25",44.976,45.1325,44.0178,44.0863,512900.0],["2024-09-26",44.7805,45.2009,43.7539,43.8907,495000.0],["2024-09-27",44.3992,45.0054,43.9005,44.1743,437400.0],["2024-09-30",44.2232,45.064,44.1254,44.4383,430000.0],["2024-10-01",44.3894,44.6827,43.0499,43.3432,525000.0],["2024-10-02",43.2259,43.5583,42.8152,42.8837,627300.0],["2024-10-03",42.7859,42.7859,41.857,41.8864,374600.0],["2024-10-04",42.4535,42.4828,41.3975,41.4562,356100.0],["2024-10-07",41.0749,41.7593,40.8402,41.5246,426800.0],["2024-10-08",41.9353,41.9353,41.3388,41.5735,405400.0],["2024-10-09",41.6419,41.6908,41.2508,41.3193,567800.0],["2024-10-10",40.938,41.8766,40.8989,41.2117,564000.0],["2024-10-11",41.5637,42.7077,41.5637,42.5415,360900.0],["2024-10-14",42.2872,43.1574,42.0233,43.1085,383300.0],["2024-10-15",42.9326,44.4578,42.9228,43.2748,755000.0],["2024-10-16",44.2818,44.9663,44.057,44.3503,414400.0],["2024-10-17",44.2134,44.2134,42.5708,43.2357,433800.0],["2024-10-18",43.441,43.5485,42.8837,43.2845,301200.0],["2024-10-21",43.0303,43.0303,42.1699,42.3361,389800.0],["2024-10-22",42.2872,42.6295,42.0428,42.1406,278200.0],["2024-10-23",42.0624,42.1895,41.6126,41.6713,246600.0],["2024-10-24",42.0526,42.5219,41.7886,42.0819,317800.0],["2024-10-25",42.5317,42.6979,42.1308,42.385,207000.0],["2024-10-28",42.649,42.913,42.4828,42.7175,154800.0],["2024-10-29",42.3752,42.7761,42.2481,42.5219,190800.0],["2024-10-30",42.2872,43.5583,42.2872,42.7761,439300.0],["2024-10-31",38.5034,42.9521,37.3105,42.4241,697800.0],["2024-11-01",42.473,42.7761,41.6028,42.2872,491400.0],["2024-11-04",42.2481,43.5779,42.2384,43.0694,493600.0],["2024-11-05",42.8348,44.3796,42.8348,44.3209,411700.0],["2024-11-06",46.2666,48.1635,46.2666,48.1048,643300.0],["2024-11-07",48.007,48.007,46.3644,46.472,459500.0],["2024-11-08",46.5111,47.7724,46.1786,47.2933,542800.0],["2024-11-11",47.8408,49.0825,47.8408,48.8479,545600.0],["2024-11-12",48.6914,48.9163,47.8213,48.2026,783000.0],["2024-11-13",48.2124,49.063,47.7039,49.0337,510000.0],["2024-11-14",49.4541,49.4932,48.3297,48.7697,631800.0],["2024-11-15",48.9848,49.6985,48.1341,48.5546,1268100.0],["2024-11-18",48.535,49.3661,48.1439,48.9163,893900.0],["2024-11-19",48.359,49.0434,48.3395,48.887,987600.0],["2024-11-20",48.5937,49.3172,48.0364,49.1314,1193900.0],["2024-11-21",49.2585,49.7181,48.3688,48.8381,819600.0],["2024-11-22",48.8968,49.9723,48.5154,49.8745,749400.0],["2024-11-25",50.2754,52.0255,50.1189,52.0158,981500.0],["2024-11-26",51.7518,51.7518,50.5198,51.2727,658800.0],["2024-11-27",51.39,51.8104,50.3438,50.5394,275100.0],["2024-11-29",50.7056,50.9305,49.7181,50.4905,394700.0],["2024-12-02",50.4709,51.0282,49.4834,50.7936,538400.0],["2024-12-03",51.0771,51.0771,49.943,50.3243,471200.0],["2024-12-04",50.0114,50.1483,48.1244,50.0212,552800.0],["2024-12-05",49.8647,50.2363,49.2488,49.4639,454800.0],["2024-12-06",50.0176,50.0176,48.5376,48.8022,412100.0],["2024-12-09",49.1845,49.606,48.7924,49.2531,353800.0],["2024-12-10",49.3315,49.9294,48.567,49.4688,378600.0],["2024-12-11",49.557,49.8608,49.0179,49.0375,432200.0],["2024-12-12",49.0669,49.4492,48.273,48.9395,326000.0],["2024-12-13",48.6454,48.7434,48.0083,48.1455,334200.0],["2024-12-16",47.9201,48.616,47.7143,48.3808,471400.0],["2024-12-17",48.0181,48.5474,46.9792,47.1066,529000.0],["2024-12-18",47.381,47.479,45.0776,45.1658,408000.0],["2024-12-19",45.5383,46.0186,43.9701,44.1759,546100.0],["2024-12-20",43.8916,44.2249,41.8137,42.2156,3692000.0],["2024-12-23",42.4508,42.7939,41.8431,42.6958,667500.0],["2024-12-24",42.7841,43.1663,42.294,43.0879,169500.0],["2024-12-26",43.0193,43.578,42.3528,43.4702,315800.0],["2024-12-27",43.1565,43.7348,42.8429,43.3329,297500.0],["2024-12-30",43.0585,43.4506,42.4018,43.3231,381900.0],["2024-12-31",43.6172,44.3131,43.4898,43.676,416400.0],["2025-01-02",44.0681,44.5679,42.9703,43.2937,313300.0],["2025-01-03",44.0583,44.3033,42.9801,44.0289,347900.0],["2025-01-06",44.0191,44.6464,43.2153,43.431,374000.0],["2025-01-07",43.6172,43.7446,43.0095,43.2447,356100.0],["2025-01-08",43.0095,43.5094,42.588,43.2937,302100.0],["2025-01-10",42.4214,43.0683,41.9999,42.2352,330500.0],["2025-01-13",41.7647,42.9801,41.206,42.8331,302600.0],["2025-01-14",43.2447,44.0779,43.1369,44.0289,417900.0],["2025-01-15",45.107,45.3423,44.4013,44.9796,478300.0],["2025-01-16",44.9502,45.7049,44.1563,45.5579,943200.0],["2025-01-17",45.5579,45.5579,43.7936,43.9407,674000.0],["2025-01-21",44.1073,44.7248,43.9603,44.6758,384200.0],["2025-01-22",44.4307,44.6072,43.7152,44.1073,307100.0],["2025-01-23",44.5091,44.96,44.1171,44.5581,447400.0],["2025-01-24",44.3033,44.5483,43.8916,44.3229,371800.0],["2025-01-27",44.3229,45.3619,44.2739,44.9796,405200.0],["2025-01-28",44.911,45.2345,44.4111,44.4993,347000.0],["2025-01-29",44.2739,44.7444,43.9995,44.1171,235100.0],["2025-01-30",43.9701,44.4209,43.5682,44.0289,298400.0],["2025-01-31",44.0779,45.0188,43.4506,43.725,287500.0],["2025-02-03",42.8429,43.872,42.2254,42.4116,355300.0],["2025-02-04",42.4116,43.1663,42.0979,42.9507,329100.0],["2025-02-05",43.0977,43.5388,42.7253,42.9213,461500.0],["2025-02-06",42.8625,43.5094,42.343,42.4214,846100.0],["2025-02-07",41.1668,42.6272,40.3337,40.6277,1313500.0],["2025-02-10",40.7061,41.108,39.8828,40.9217,826400.0],["2025-02-11",40.8923,41.9019,40.6767,41.8235,616300.0],["2025-02-12",41.5687,41.7647,41.1668,41.2648,530600.0],["2025-02-13",41.2648,41.7549,40.7943,41.7157,573500.0],["2025-02-14",41.9411,42.2842,41.4706,42.1077,419300.0],["2025-02-18",41.2746,42.6174,40.7845,42.294,585600.0],["2025-02-19",41.7941,42.2254,41.6079,42.1469,660600.0],["2025-02-20",41.7549,42.196,41.1668,42.1273,646700.0],["2025-02-21",41.7451,42.5096,40.961,42.2744,1015300.0],["2025-02-24",42.4214,42.7252,41.3726,41.3922,1189700.0],["2025-02-25",40.8923,41.7451,39.4123,41.3432,612100.0],["2025-02-26",41.0786,41.3824,39.7358,39.9612,645800.0],["2025-02-27",39.9122,40.4121,39.4319,39.4907,763400.0],["2025-02-28",39.9122,40.5885,39.5201,40.2846,599800.0],["2025-03-03",40.4415,40.8727,39.0104,39.0692,479100.0],["2025-03-04",38.736,39.5985,38.0303,38.1969,476100.0],["2025-03-05",38.1479,38.9908,37.9715,38.4125,656600.0],["2025-03-06",38.0009,38.9124,37.9715,38.7262,494600.0],["2025-03-07",38.3635,38.883,38.1577,38.5792,542700.0],["2025-03-10",38.3929,38.7164,37.5402,37.7166,730400.0],["2025-03-11",37.7166,39.1869,37.0501,37.2461,785200.0],["2025-03-12",37.3834,37.3834,36.1288,36.3542,691800.0],["2025-03-13",36.4914,37.5402,35.6191,35.8053,592600.0],["2025-03-14",36.0405,37.0893,35.7759,36.3444,746600.0],["2025-03-17",36.5502,37.5892,36.5502,37.3932,813200.0],["2025-03-18",37.3784,37.3784,36.2672,36.7196,880700.0],["2025-03-19",36.572,37.1129,36.0213,36.159,680800.0],["2025-03-20",35.7853,36.5327,35.7165,36.2082,735800.0],["2025-03-21",35.7952,37.0736,35.4412,36.8474,3280200.0],["2025-03-24",37.3391,37.6734,37.2014,37.5161,575300.0],["2025-03-25",37.4571,37.8013,36.9556,37.0932,714600.0],["2025-03-26",37.2112,37.8996,37.0834,37.3784,1852700.0],["2025-03-27",37.5456,37.8504,37.1621,37.3981,502100.0],["2025-03-28",37.2997,37.4276,36.513,36.513,369000.0],["2025-03-31",36.2377,36.8474,35.8935,36.5524,501200.0],["2025-04-01",36.395,36.7195,36.041,36.6015,426400.0],["2025-04-02",36.6015,37.4276,36.336,37.3784,293000.0],["2025-04-03",36.5819,36.5819,33.1597,33.3662,550200.0],["2025-04-04",32.2058,33.0122,31.1044,32.8254,661700.0],["2025-04-07",31.9501,33.7694,31.0651,32.0091,719600.0],["2025-04-08",32.9729,33.3465,30.9766,31.3699,776100.0],["2025-04-09",31.1241,35.0675,30.8881,34.7233,875900.0],["2025-04-10",33.6121,33.8677,32.1665,33.1204,746100.0],["2025-04-11",33.1204,33.1204,31.4683,32.6877,499500.0],["2025-04-14",33.199,33.4547,32.255,32.8843,578100.0],["2025-04-15",32.6778,33.1695,32.0878,32.1566,421300.0],["2025-04-16",31.7928,32.0091,30.7799,31.1044,520700.0],["2025-04-17",31.1044,32.0583,30.9766,31.7633,447100.0],["2025-04-21",31.4191,31.4584,30.4554,31.1143,521200.0],["2025-04-22",31.5568,31.8125,31.1241,31.6846,426400.0],["2025-04-23",32.5008,33.6416,32.0878,32.196,762000.0],["2025-04-24",32.1271,32.963,32.019,32.904,407800.0],["2025-04-25",32.2845,32.4123,31.2618,31.6158,521700.0],["2025-04-28",31.8223,32.0681,31.3404,31.7535,338000.0],["2025-04-29",31.5568,31.6846,31.2618,31.4093,356100.0],["2025-04-30",30.8192,31.3699,30.3276,31.0651,376800.0],["2025-05-01",31.3601,31.7436,30.8782,31.4584,490000.0],["2025-05-02",31.842,32.7467,31.7928,32.3337,567800.0],["2025-05-05",31.9796,32.7073,31.4683,31.8616,1057300.0],["2025-05-06",31.4093,31.7436,30.2391,30.7701,1491500.0],["2025-05-07",31.2913,31.6453,31.0651,31.1241,964700.0],["2025-05-08",31.5765,32.904,31.2323,32.5795,884400.0],["2025-05-09",31.724,33.7202,30.9963,32.6778,920300.0],["2025-05-12",34.7626,36.3557,34.4086,35.2445,864100.0],["2025-05-13",35.5592,35.7165,34.9003,34.9396,470100.0],["2025-05-14",34.6938,35.0478,34.3693,34.8806,455300.0],["2025-05-15",34.4873,35.333,34.4873,35.1461,466700.0],["2025-05-16",35.215,35.5395,34.8708,35.3625,481200.0],["2025-05-19",34.7134,35.1658,34.5561,35.1265,520300.0],["2025-05-20",34.8904,35.1855,34.5168,34.9101,680700.0],["2025-05-21",34.4086,34.9396,33.3367,33.3564,461800.0],["2025-05-22",33.6416,33.6416,33.2384,33.4842,487400.0],["2025-05-23",32.6975,33.0712,32.668,32.7663,412300.0],["2025-05-27",33.2482,33.8284,33.0319,33.6612,481200.0],["2025-05-28",33.5629,33.7006,33.1007,33.1499,305400.0],["2025-05-29",33.4842,33.6416,32.9827,33.4842,438900.0],["2025-05-30",33.3662,33.6711,33.0417,33.1499,523300.0],["2025-06-02",33.2384,33.4252,32.3927,32.5598,444400.0],["2025-06-03",32.845,33.5924,32.3238,33.5334,422200.0],["2025-06-04",33.5137,33.6022,33.1499,33.2285,340000.0],["2025-06-05",33.1204,33.2384,32.7073,32.8254,294200.0],["2025-06-06",33.3269,33.7301,32.9729,33.1302,339700.0],["2025-06-09",33.2679,33.7006,32.9925,33.2679,391000.0],["2025-06-10",33.5432,34.1923,33.317,33.7399,492900.0],["2025-06-11",33.7891,33.8481,32.845,32.9237,536200.0],["2025-06-12",32.5598,33.0122,32.2845,33.0024,420200.0],["2025-06-13",32.3632,32.7958,32.1468,32.3533,439500.0],["2025-06-16",32.7172,33.0417,32.3927,32.845,613500.0],["2025-06-17",32.4812,32.7073,32.1173,32.2353,395600.0],["2025-06-18",32.5303,32.6975,32.1468,32.2353,448600.0],["2025-06-20",32.4418,32.6188,32.1567,32.3927,1153600.0],["2025-06-23",32.4272,33.0294,32.0718,33.0096,344400.0],["2025-06-24",33.4242,33.6809,32.9504,33.2959,466500.0],["2025-06-25",33.1873,33.2663,32.6049,32.753,659100.0],["2025-06-26",32.9306,33.2959,32.7431,33.2367,580400.0],["2025-06-27",33.3946,33.7796,33.207,33.6315,640600.0],["2025-06-30",33.7796,33.8882,32.9504,32.9997,675500.0],["2025-07-01",33.207,35.7538,33.1676,34.6088,985100.0],["2025-07-02",34.6482,35.6255,34.2929,35.6058,601600.0],["2025-07-03",36.0796,36.0796,34.9937,35.2998,324800.0],["2025-07-07",35.0727,35.3886,34.2534,34.3521,402000.0],["2025-07-08",34.2731,35.2701,34.2731,34.895,365200.0],["2025-07-09",34.8654,35.0826,34.2731,34.9641,443700.0],["2025-07-10",34.9839,36.3757,34.8259,36.1586,651000.0],["2025-07-11",35.7144,35.9217,34.9148,35.1912,467300.0],["2025-07-14",35.1714,35.4972,34.4015,34.5693,469300.0],["2025-07-15",34.6976,34.6976,33.6118,33.6414,547400.0],["2025-07-16",34.1349,34.1843,33.1676,33.4834,456200.0],["2025-07-17",33.7598,34.056,33.4538,33.9573,483100.0],["2025-07-18",34.3028,34.3422,33.1972,33.4341,405100.0],["2025-07-21",33.4538,34.1547,33.4538,33.5131,342100.0],["2025-07-22",33.671,34.4212,33.671,34.0955,494100.0],["2025-07-23",35.2109,35.6255,34.4607,35.4577,717000.0],["2025-07-24",35.7045,36.2474,35.438,36.2178,671600.0],["2025-07-25",36.7607,36.7607,35.2998,35.6354,900800.0],["2025-07-28",35.5959,35.7736,35.1418,35.1616,369300.0],["2025-07-29",35.0826,35.4083,34.5594,35.3491,904800.0],["2025-07-30",35.5367,35.5367,34.0461,34.362,738100.0],["2025-07-31",34.2238,34.6976,33.977,34.5693,837100.0],["2025-08-01",35.6354,35.9118,32.0422,33.1676,1102000.0],["2025-08-04",32.9603,34.2731,32.9603,33.8684,578000.0],["2025-08-05",33.898,34.5792,33.6907,34.5298,624800.0],["2025-08-06",34.7272,34.895,34.1744,34.8654,444700.0],["2025-08-07",34.9148,35.1221,34.1744,34.2435,318500.0],["2025-08-08",34.3521,34.3719,33.671,34.1349,409100.0],["2025-08-11",34.1349,34.2929,33.4242,33.898,527400.0],["2025-08-12",34.1843,35.5663,34.0658,35.3096,363900.0],["2025-08-13",35.3392,36.3165,35.2109,36.2474,351000.0],["2025-08-14",35.744,35.8328,35.1517,35.4676,356200.0],["2025-08-15",35.665,35.7242,35.0135,35.0332,331100.0],["2025-08-18",35.3096,35.3096,34.895,35.0925,311100.0],["2025-08-19",35.438,36.3066,35.3294,35.7242,353100.0],["2025-08-20",35.5367,35.5367,34.4706,34.4706,378200.0],["2025-08-21",33.9375,34.7963,33.9375,34.7766,343100.0],["2025-08-22",35.201,37.1753,34.9543,36.9976,683600.0],["2025-08-25",37.2938,37.3629,36.0302,36.1487,462400.0],["2025-08-26",35.744,36.7607,35.7242,36.583,844300.0],["2025-08-27",36.2474,36.8397,35.9414,36.3066,1877800.0],["2025-08-28",36.5139,36.8989,35.7736,36.8298,1056400.0],["2025-08-29",36.9877,37.2938,36.5435,36.9384,722800.0],["2025-09-02",36.5139,36.8002,36.3066,36.583,443900.0],["2025-09-03",36.356,36.7508,35.7637,36.5732,568400.0],["2025-09-04",36.8199,36.8693,35.7736,36.8693,502900.0],["2025-09-05",37.3135,37.738,36.5534,36.9483,385000.0],["2025-09-08",37.0174,37.2345,36.198,36.7212,506300.0],["2025-09-09",36.4646,36.8397,35.9414,35.9414,369100.0],["2025-09-10",35.6946,36.2474,35.1023,35.7045,618300.0],["2025-09-11",35.6354,37.0963,35.5169,37.0371,558000.0],["2025-09-12",36.8638,37.0916,35.596,35.6456,387300.0],["2025-09-15",35.6654,36.5865,35.5564,36.428,695200.0],["2025-09-16",36.5072,37.2996,36.3289,37.2203,634100.0],["2025-09-17",37.2203,37.8146,36.1111,36.4577,919500.0],["2025-09-18",36.8143,37.151,36.3884,36.7845,722700.0],["2025-09-19",36.7944,36.8043,35.1999,35.2989,1933100.0],["2025-09-22",35.19,35.3088,34.6749,34.8928,558800.0],["2025-09-23",34.873,35.5564,34.873,35.388,497000.0],["2025-09-24",35.0117,35.5663,34.2292,34.2986,548500.0],["2025-09-25",34.1302,34.3976,33.8826,34.2986,539200.0],["2025-09-26",34.457,34.8136,33.8727,34.3184,679500.0],["2025-09-29",34.6551,34.6551,33.9618,34.2292,637900.0],["2025-09-30",33.9816,34.1203,33.5458,34.1104,651000.0],["2025-10-01",33.7835,34.2689,33.1695,33.2091,667000.0],["2025-10-02",33.0011,33.9123,33.0011,33.5557,481700.0],["2025-10-03",33.9321,34.6947,33.6251,33.8331,634900.0],["2025-10-06",33.8628,34.5264,33.6251,34.4174,551100.0],["2025-10-07",34.3085,34.5363,33.5855,33.942,649200.0],["2025-10-08",33.5954,35.9328,33.5954,35.7347,798100.0],["2025-10-09",35.6852,35.6852,34.7245,34.7641,610400.0],["2025-10-10",35.1602,35.1602,32.6545,32.803,734500.0],["2025-10-13",33.2289,33.4963,33.011,33.3478,464600.0],["2025-10-14",33.6647,34.6848,33.4369,34.4372,530400.0],["2025-10-15",34.4669,34.8433,34.2391,34.3184,570600.0],["2025-10-16",35.5168,36.7548,35.1602,36.3091,1221100.0],["2025-10-17",36.121,36.5171,35.6555,36.1606,646200.0],["2025-10-20",36.3686,37.151,36.2299,36.735,496800.0],["2025-10-21",36.6063,37.1312,36.4973,36.7647,439300.0],["2025-10-22",36.6855,36.8044,35.2197,35.6356,557000.0],["2025-10-23",35.4376,35.596,34.2391,34.8334,796800.0],["2025-10-24",35.0612,35.6555,34.7938,35.2791,462400.0],["2025-10-27",35.4376,36.1804,35.3286,35.7743,372400.0],["2025-10-28",35.9823,35.9823,35.2494,35.388,420400.0],["2025-10-29",35.4177,36.1705,35.0711,35.3781,457800.0],["2025-10-30",35.6456,35.804,34.774,35.1206,924400.0],["2025-10-31",35.2692,37.0916,34.9423,36.4775,1306800.0],["2025-11-03",36.121,36.1408,35.081,35.1602,864200.0],["2025-11-04",34.9423,35.7149,34.4669,35.1305,833200.0],["2025-11-05",34.9423,35.7347,34.4967,35.3781,610300.0],["2025-11-06",35.0711,35.2692,34.1698,34.4372,361300.0],["2025-11-07",34.3283,35.4177,34.1995,35.3484,592100.0],["2025-11-10",35.5663,35.5663,34.5264,35.081,427100.0],["2025-11-11",35.0711,35.4673,34.3184,35.2989,603900.0],["2025-11-12",35.2791,36.1606,35.2296,35.6158,531700.0],["2025-11-13",35.5366,35.8734,34.9324,35.2593,498800.0],["2025-11-14",34.9423,35.2692,34.6947,35.1999,415400.0],["2025-11-17",34.9126,35.5465,34.8532,35.3583,747500.0],["2025-11-18",35.3979,35.4178,34.7046,34.7542,556100.0],["2025-11-19",34.7542,34.9225,34.1995,34.4075,456400.0],["2025-11-20",34.9622,35.6456,34.6551,34.9523,751700.0],["2025-11-21",35.2593,37.26,35.0018,36.5667,710800.0],["2025-11-24",36.5666,37.0222,36.2101,36.8143,557800.0],["2025-11-25",37.1114,38.2207,37.1015,37.9533,680900.0],["2025-11-26",37.6858,38.8149,37.6858,38.4088,856600.0],["2025-11-28",38.1315,38.5574,38.0127,38.2009,235900.0],["2025-12-01",38.1117,39.4389,38.1117,39.0526,615700.0],["2025-12-02",39.0526,39.9638,38.6168,39.4686,499300.0],["2025-12-03",39.4686,40.4788,39.0625,39.528,745100.0],["2025-12-04",39.4686,39.7162,39.0625,39.2705,523600.0],["2025-12-05",39.5934,41.044,39.4444,41.0142,1086700.0],["2025-12-08",41.3322,42.0674,40.6864,40.9149,803600.0],["2025-12-09",40.9645,41.4812,40.438,41.1335,596100.0],["2025-12-10",41.2129,43.0709,40.8851,42.9119,990800.0],["2025-12-11",42.9715,43.667,42.9219,43.3392,1264600.0],["2025-12-12",43.5279,43.6571,42.0972,42.4946,1372400.0],["2025-12-15",42.3754,43.061,42.2264,42.9417,1024800.0],["2025-12-16",42.594,43.7565,42.594,43.1206,1317600.0],["2025-12-17",42.9517,43.4783,42.7232,43.0411,899500.0],["2025-12-18",43.3094,44.1738,42.9219,43.8856,894000.0],["2025-12-19",43.5279,43.7465,43.0709,43.5279,1940100.0],["2025-12-22",43.5279,44.0446,43.2696,43.5379,799400.0],["2025-12-23",43.4385,43.7068,43.2199,43.6472,452600.0],["2025-12-24",43.667,43.7962,43.3789,43.6472,245300.0],["2025-12-26",43.3491,43.8061,42.9815,43.677,370500.0],["2025-12-29",43.6869,43.9949,43.1106,43.4286,569000.0],["2025-12-30",43.2795,43.4683,42.8126,42.8424,599300.0],["2025-12-31",42.9517,42.9517,42.276,42.3357,434600.0],["2026-01-02",42.3754,42.6337,41.9283,42.4748,476900.0],["2026-01-05",42.3456,44.2532,42.3456,43.8558,1017000.0],["2026-01-06",43.7763,45.068,43.677,45.0481,798300.0],["2026-01-07",45.0183,45.3462,43.677,44.7301,628900.0],["2026-01-08",44.6805,45.684,44.4718,45.5349,535500.0],["2026-01-09",45.4654,46.3099,45.1673,46.1708,631800.0],["2026-01-12",45.8231,47.1942,45.8231,46.8564,818900.0],["2026-01-13",47.3233,47.373,46.3198,46.4788,527100.0],["2026-01-14",46.4093,47.1942,46.3397,46.8464,612100.0],["2026-01-15",47.1942,47.3432,46.757,47.1346,511200.0],["2026-01-16",46.9657,47.2637,46.3795,46.5682,473200.0],["2026-01-20",46.0715,46.5782,45.6045,45.684,429300.0],["2026-01-21",46.1907,47.9095,45.8032,47.6214,377100.0],["2026-01-22",47.9095,48.5752,47.8499,47.9592,371500.0],["2026-01-23",47.7307,48.0486,46.9855,47.1246,377600.0],["2026-01-26",47.3134,47.3532,46.7272,47.2538,517000.0],["2026-01-27",47.532,47.989,46.9955,47.224,462900.0],["2026-01-28",47.3531,47.84,46.8365,47.224,410800.0],["2026-01-29",47.4724,48.0586,47.0153,47.9791,432100.0],["2026-01-30",47.4724,47.7804,46.8365,47.2737,800900.0],["2026-02-02",47.5121,49.4496,47.3929,49.3601,513600.0],["2026-02-03",49.2409,50.7611,49.2409,50.2245,561800.0],["2026-02-04",50.6319,52.1918,50.4531,52.1918,948900.0],["2026-02-05",52.1918,52.9171,50.2643,50.9995,2240500.0],["2026-02-06",37.4771,44.4619,36.9307,41.6898,6631600.0],["2026-02-09",41.7296,42.9914,41.6402,41.8985,1581100.0],["2026-02-10",42.902,43.3888,42.0773,43.1206,1421400.0],["2026-02-11",43.2895,44.5215,42.0575,42.2562,1332400.0],["2026-02-12",42.7132,42.7629,37.0102,39.7425,3004100.0],["2026-02-13",39.2457,40.6466,39.2159,39.4047,1185500.0],["2026-02-17",39.7623,40.3485,39.3649,39.6034,983200.0],["2026-02-18",39.6034,40.9049,39.6034,40.7956,677600.0],["2026-02-19",40.5075,41.7991,40.1498,41.4713,936300.0],["2026-02-20",41.4116,44.0048,41.1136,42.9914,1176500.0],["2026-02-23",42.5542,42.5542,41.0242,41.203,724500.0],["2026-02-24",41.203,41.5309,39.8617,40.8155,504300.0],["2026-02-25",41.0341,41.4415,39.7127,40.895,576600.0],["2026-02-26",41.0738,43.0013,40.9447,42.743,1195000.0],["2026-02-27",42.6735,42.8523,41.9283,42.7927,1077800.0],["2026-03-02",42.3754,42.9616,41.7594,42.7232,1064500.0],["2026-03-03",41.3421,43.369,40.2392,42.9815,1121100.0],["2026-03-04",43.1007,43.359,42.0972,42.7728,659300.0],["2026-03-05",42.3456,42.5443,40.8354,41.054,811900.0],["2026-03-06",40.4479,40.4479,38.5204,38.7886,1308300.0],["2026-03-09",37.964,38.9377,36.7419,38.739,830300.0],["2026-03-10",38.6098,39.0668,37.9143,37.9541,534100.0],["2026-03-11",37.7454,38.3316,36.7618,36.8512,601400.0],["2026-03-12",36.1259,36.4836,34.5859,34.6753,667700.0],["2026-03-13",35.1888,35.458,33.7829,34.2017,1103800.0],["2026-03-16",34.8897,35.6276,33.8227,34.0521,650100.0],["2026-03-17",34.5008,34.9395,33.4239,34.0222,948900.0],["2026-03-18",33.8028,34.3413,33.2344,33.6034,881100.0],["2026-03-19",33.0051,34.4709,32.8057,34.4111,1439400.0],["2026-03-20",34.9495,35.3184,33.733,34.7301,1510400.0],["2026-03-23",35.3184,36.4652,35.1789,35.2088,675500.0],["2026-03-24",34.78,36.3256,34.6105,35.9666,624800.0],["2026-03-25",35.9965,36.4851,34.8997,36.2458,708000.0],["2026-03-26",34.79,36.2458,34.7102,36.0065,801700.0],["2026-03-27",35.5279,35.7572,34.8099,35.2786,561200.0],["2026-03-30",35.6575,36.0862,34.9595,35.1888,762800.0],["2026-03-31",35.3085,36.6845,35.2885,35.9367,652700.0],["2026-04-01",36.2757,37.3027,36.1361,36.505,480400.0],["2026-04-02",35.7372,36.7543,35.6276,36.3954,390500.0],["2026-04-06",36.176,37.1432,36.0364,37.0036,415900.0],["2026-04-07",36.6945,37.1133,36.2358,36.9139,651600.0],["2026-04-08",38.4694,39.0976,38.0406,38.4993,666000.0],["2026-04-09",38.1603,39.0577,37.8013,38.6489,607200.0],["2026-04-10",38.7187,39.4964,37.8711,38.8583,675400.0],["2026-04-13",38.609,39.1873,38.1802,39.0876,434300.0],["2026-04-14",38.9879,40.1047,38.6788,39.7357,727000.0],["2026-04-15",39.2372,39.5762,38.938,39.1375,574100.0],["2026-04-16",39.0976,41.7799,39.0976,41.2015,863300.0],["2026-04-17",41.72,42.8568,41.2614,42.5377,944800.0],["2026-04-20",42.1787,43.6545,41.3112,43.3553,865400.0],["2026-04-21",43.7442,44.173,43.136,43.7043,696300.0],["2026-04-22",43.9636,44.3026,43.2556,43.7343,917700.0],["2026-04-23",44.0733,45.0804,42.0192,43.3753,845200.0],["2026-04-24",43.485,43.5548,42.3582,42.777,502500.0],["2026-04-27",42.8368,43.8938,42.089,43.7043,405700.0],["2026-04-28",43.6645,44.1032,42.9565,43.8539,389100.0],["2026-04-29",43.465,44.1132,42.1189,42.6474,753200.0],["2026-04-30",42.6474,43.7841,42.1987,43.7043,559500.0],["2026-05-01",43.7741,44.0234,42.9764,43.0562,487300.0],["2026-05-04",41.9394,41.9394,40.6531,40.9223,727500.0],["2026-05-05",41.1018,42.1189,40.8426,41.6901,628600.0],["2026-05-06",41.9095,43.3553,41.9095,43.1061,697000.0],["2026-05-07",43.5448,43.7243,42.5776,42.8867,680400.0],["2026-05-08",42.5975,43.0063,41.9494,42.7571,408800.0],["2026-05-11",42.8668,43.1659,41.6004,41.74,505300.0],["2026-05-12",40.1944,40.8226,35.3683,36.515,2294600.0],["2026-05-13",37.0036,38.1702,36.864,37.8412,757300.0],["2026-05-14",37.6717,38.4195,36.6945,37.1831,1224000.0],["2026-05-15",36.854,37.8013,36.4352,37.2429,1017900.0],["2026-05-18",37.5321,38.5392,36.8042,38.0606,968900.0],["2026-05-19",38.27,38.6688,37.3526,38.25,574500.0],["2026-05-20",38.5392,40.8725,38.1802,40.6332,845400.0],["2026-05-21",40.0249,40.8825,38.8882,40.5634,872800.0],["2026-05-22",40.4337,41.5804,39.995,41.3411,758100.0],["2026-05-26",41.6104,42.7072,41.3711,42.6474,1219300.0],["2026-05-27",43.0363,43.5647,42.8468,43.0761,670500.0],["2026-05-28",42.5277,42.8767,42.1089,42.4579,498500.0],["2026-05-29",38.6389,41.7101,38.6389,41.4209,1116700.0],["2026-06-01",41.1517,43.4949,40.2144,43.465,984100.0],["2026-06-02",43.6844,44.4721,43.0861,43.7243,825600.0],["2026-06-03",43.2955,43.7243,42.8269,42.8967,765700.0],["2026-06-04",43.3454,43.9536,43.1659,43.475,496100.0],["2026-06-05",43.76,43.91,42.85,42.93,544500.0],["2026-06-08",43.16,44.92,42.63,44.61,719900.0],["2026-06-09",44.68,45.58,43.77,44.86,735400.0],["2026-06-10",44.44,44.64,43.51,44.44,657000.0],["2026-06-11",44.86,46.42,44.39,45.8,906400.0],["2026-06-12",46.07,46.81,44.93,46.38,709100.0],["2026-06-15",46.35,46.35,45.17,45.53,549000.0],["2026-06-16",45.55,45.88,44.87,45.19,766700.0],["2026-06-17",44.89,45.36,43.44,43.63,677300.0],["2026-06-18",44.2,44.55,43.91,44.35,979000.0],["2026-06-22",44.25,44.93,43.85,43.98,453400.0],["2026-06-23",43.86,44.2,43.0,43.19,535100.0],["2026-06-24",43.12,43.91,42.77,43.0,868600.0],["2026-06-25",43.23,44.61,43.23,43.9,636000.0],["2026-06-26",44.05,44.77,43.45,43.75,1840200.0],["2026-06-29",43.61,44.22,43.11,43.98,916500.0],["2026-06-30",44.08,44.17,42.58,43.79,835800.0],["2026-07-01",44.29,45.59,43.61,44.78,733100.0],["2026-07-02",44.33,45.53,44.24,44.94,690500.0],["2026-07-06",44.98,46.31,44.98,45.86,694625.898182],["2026-07-07",45.76,46.4811,45.42,46.08,621118.094611],["2026-07-08",46.05,46.38,44.89,45.76,684792.83463],["2026-07-09",45.76,47.145,45.76,46.9,572652.336012],["2026-07-10",46.9,47.12,46.02,46.2,462871.230369],["2026-07-13",46.2,47.81,46.2,47.69,583426.247861],["2026-07-14",48.22,48.57,46.91,47.28,835027.23205],["2026-07-15",47.36,48.99,47.1,47.8,1249217.147058],["2026-07-16",48.78,51.575,48.78,51.41,1549834.989601],["2026-07-17",50.56,51.62,50.56,51.22,727076.055222],["2026-07-20",51.14,51.14,50.16,50.32,401427.115033],["2026-07-21",50.29,51.13,49.99,50.92,474323.064662],["2026-07-22",50.75,50.99,49.5937,50.83,384795.937942],["2026-07-23",50.87,50.945,49.07,49.22,650675.448002],["2026-07-24",48.95,49.85,47.83,49.28,700897.964181],["2026-07-27",49.2,49.31,47.31,47.89,767567.876638],["2026-07-28",47.63,48.45,47.53,47.72,777690.827148],["2026-07-29",47.37,48.7525,46.355,47.69,617204.150577],["2026-07-30",47.48,47.69,44.615,45.41,1655105.828805],["2026-07-31",45.71,47.05,45.15,46.53,729790.445465],["2026-08-03",47.26,47.32,45.03,46.21,710358.101326],["2026-08-04",46.67,47.945,46.55,47.73,561582.438351],["2026-08-05",47.68,48.19,47.47,47.58,526179.337063],["2026-08-06",48.04,48.67,45.705,46.23,617218.185551],["2026-08-07",46.23,48.04,46.23,47.8,898899.191353],["2026-08-10",47.24,48.51,47.24,47.87,106520.785723],["2026-08-11",45.33,45.585,37.45,38,4538153.772675],["2026-08-12",38.21,41.2,38,40.21,3870240.376982],["2026-08-13",41.08,42.33,40.585,41.65,2065666.303417],["2026-08-14",41.28,42.235,40.08,40.3,1621391.617838],["2026-08-17",40.5,41.145,39.31,39.47,993311.939532],["2026-08-18",39.52,40.4,38.76,39.69,1416324.294272],["2026-08-19",39.83,40.98,39.69,40,1190076.024545],["2026-08-20",39.34,40.4,39.3,40.05,953998.736129],["2026-08-21",40.58,41.24,40,40.73,1647198.571021],["2026-08-24",40.87,40.97,39.42,40.21,800991.556698],["2026-08-25",40.24,40.508,38.855,39.23,454695.999087],["2026-08-26",39.24,40.83,38.9,40,884336.863447],["2026-08-27",39.67,40.71,39.36,39.98,707564.065628],["2026-08-28",39.92,40.51,39.065,39.61,903989.726121],["2026-08-31",39.55,40.02,39.16,39.87,1201792.02321],["2026-09-01",39.69,39.715,37.32,37.94,1225584.153735],["2026-09-02",38.07,38.07,35.545,35.93,1466084.58685],["2026-09-03",36.4,36.8,35.445,36.54,1125333.768142],["2026-09-04",36.43,36.99,36.1,36.68,841795.325701],["2026-09-08",36.87,37.43,35.85,36.06,1054835.950352],["2026-09-09",36.06,37.36,35.19,35.34,1549845.787331],["2026-09-10",35.38,36.14,35.37,35.67,1126704.696533],["2026-09-11",35.99,36.33,35.44,36.04,1521732.104404],["2026-09-14",32.44,36.825,31.41,35.26,2921699.005062]]}