{"t":"OTEX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-01-24",2.4174,2.4878,1.9949,2.0653,37326400.0],["1996-01-25",2.0859,2.1123,1.8482,1.948,8926400.0],["1996-01-26",1.9362,1.948,1.7837,1.8248,3888000.0],["1996-01-29",1.8072,1.8541,1.6429,1.6663,3508000.0],["1996-01-30",1.7133,1.7368,1.6429,1.6429,1336800.0],["1996-01-31",1.6898,1.6898,1.5255,1.5607,5098400.0],["1996-02-01",1.5842,1.8424,1.5725,1.7837,3980000.0],["1996-02-02",1.8072,1.8776,1.725,1.7602,2717600.0],["1996-02-05",1.7602,1.7837,1.6546,1.772,1120800.0],["1996-02-06",1.7837,1.8189,1.7309,1.7954,980800.0],["1996-02-07",1.8072,1.8072,1.6781,1.7133,1250400.0],["1996-02-08",1.7133,1.725,1.6311,1.6311,924000.0],["1996-02-09",1.6311,1.6898,1.6311,1.6898,548800.0],["1996-02-12",1.7016,1.8072,1.6986,1.7602,877600.0],["1996-02-13",1.7133,1.7837,1.6781,1.725,538400.0],["1996-02-14",1.725,1.7485,1.6077,1.6429,1645600.0],["1996-02-15",1.6429,1.6781,1.6077,1.6781,1184800.0],["1996-02-16",1.6781,1.7837,1.6311,1.7602,1216000.0],["1996-02-20",1.772,1.9245,1.7368,1.8776,1771200.0],["1996-02-21",1.8776,1.8893,1.8306,1.8893,2142400.0],["1996-02-22",1.8658,1.8893,1.6077,1.6781,4717600.0],["1996-02-23",1.6663,1.7016,1.5607,1.6077,2965600.0],["1996-02-26",1.5842,1.5842,1.5138,1.549,2172800.0],["1996-02-27",1.5255,1.5607,1.15,1.326,8036000.0],["1996-02-28",1.4199,1.4317,1.1735,1.2204,3246400.0],["1996-02-29",1.2087,1.3026,1.1265,1.1618,1889600.0],["1996-03-01",1.1383,1.1617,1.0209,1.0327,2236800.0],["1996-03-04",1.0561,1.0913,1.0444,1.0561,977600.0],["1996-03-05",1.0679,1.0679,1.0444,1.0679,838400.0],["1996-03-06",1.0664,1.1031,1.0561,1.0796,1104800.0],["1996-03-07",1.0913,1.1031,1.0796,1.0913,620800.0],["1996-03-08",1.0679,1.0679,0.9388,0.9388,1096000.0],["1996-03-11",0.9857,1.1148,0.9388,1.1148,1276800.0],["1996-03-12",1.1148,1.1265,1.0327,1.0913,1057600.0],["1996-03-13",1.2204,1.2204,1.1031,1.1618,2423200.0],["1996-03-14",1.15,1.2908,1.15,1.238,2293600.0],["1996-03-15",1.2674,1.2908,1.2439,1.2674,541600.0],["1996-03-18",1.2908,1.3495,1.2791,1.2791,959200.0],["1996-03-19",1.3143,1.3143,1.2674,1.2791,516000.0],["1996-03-20",1.2908,1.326,1.2674,1.3026,530400.0],["1996-03-21",1.3026,1.4551,1.2908,1.4317,2733600.0],["1996-03-22",1.4551,1.549,1.4551,1.5373,2570400.0],["1996-03-25",1.5607,1.5607,1.4199,1.4317,940800.0],["1996-03-26",1.4346,1.4551,1.3378,1.3495,859200.0],["1996-03-27",1.3612,1.3612,1.2204,1.2439,650400.0],["1996-03-28",1.2644,1.3143,1.2322,1.2908,1160800.0],["1996-03-29",1.3495,1.3495,1.3026,1.326,1588800.0],["1996-04-01",1.3143,1.3378,1.3143,1.3143,470400.0],["1996-04-02",1.3378,1.3612,1.326,1.326,1168000.0],["1996-04-03",1.3612,1.3612,1.326,1.326,1618400.0],["1996-04-04",1.3612,1.3612,1.326,1.326,116800.0],["1996-04-08",1.2791,1.3026,1.2087,1.2204,611200.0],["1996-04-09",1.2439,1.2556,1.2204,1.2556,110400.0],["1996-04-10",1.2204,1.2556,1.1735,1.1735,776800.0],["1996-04-11",1.1618,1.197,1.1148,1.1618,247200.0],["1996-04-12",1.1265,1.2204,1.0796,1.1148,735200.0],["1996-04-15",1.1148,1.1148,1.0092,1.0209,671200.0],["1996-04-16",1.0327,1.1148,1.0092,1.1031,856800.0],["1996-04-17",1.1148,1.1265,1.0209,1.0561,572800.0],["1996-04-18",1.0327,1.0913,1.0327,1.0708,719200.0],["1996-04-19",1.0679,1.0913,1.0092,1.0796,844000.0],["1996-04-22",1.0913,1.0913,1.0679,1.0913,292000.0],["1996-04-23",1.1265,1.2908,1.1031,1.2556,1136000.0],["1996-04-24",1.2791,1.4082,1.2791,1.2791,1724800.0],["1996-04-25",1.2674,1.326,1.2674,1.326,3217600.0],["1996-04-26",1.326,1.3378,1.2908,1.326,1442400.0],["1996-04-29",1.3612,1.4317,1.3143,1.4082,2822400.0],["1996-04-30",1.4317,1.4317,1.3495,1.3495,862400.0],["1996-05-01",1.373,1.4669,1.3612,1.3612,1924000.0],["1996-05-02",1.3495,1.4317,1.3143,1.3143,2515200.0],["1996-05-03",1.3143,1.3378,1.3026,1.326,318400.0],["1996-05-06",1.3143,1.3378,1.3143,1.3143,568800.0],["1996-05-07",1.3172,1.3378,1.2908,1.2908,420800.0],["1996-05-08",1.2908,1.326,1.2087,1.2204,502400.0],["1996-05-09",1.1735,1.197,1.0913,1.1265,1228800.0],["1996-05-10",1.1265,1.1618,1.1265,1.1265,760000.0],["1996-05-13",1.1383,1.1383,1.0679,1.1031,427200.0],["1996-05-14",1.1148,1.1383,1.0796,1.1148,825600.0],["1996-05-15",1.1148,1.15,1.0796,1.0913,1164000.0],["1996-05-16",1.0913,1.1265,1.0913,1.0913,156800.0],["1996-05-17",1.1148,1.1148,1.0913,1.1148,379200.0],["1996-05-20",1.1148,1.1148,1.0092,1.0209,1579200.0],["1996-05-21",1.0796,1.0796,1.0327,1.0679,426400.0],["1996-05-22",1.0327,1.0679,1.0327,1.0561,324800.0],["1996-05-23",1.0444,1.0679,1.0327,1.0561,897600.0],["1996-05-24",1.0679,1.0913,1.0444,1.0884,1024800.0],["1996-05-28",1.0913,1.15,1.0444,1.0679,1264000.0],["1996-05-29",1.0913,1.0913,1.0561,1.0561,255200.0],["1996-05-30",1.0561,1.0679,1.0209,1.0209,800800.0],["1996-05-31",1.0561,1.0561,1.0209,1.0209,144800.0],["1996-06-03",1.0209,1.0327,0.9975,1.0209,296000.0],["1996-06-04",1.0209,1.0327,1.0092,1.0327,168000.0],["1996-06-05",1.0327,1.0327,0.9857,1.0209,1332000.0],["1996-06-06",0.9271,0.9872,0.8449,0.9388,2217600.0],["1996-06-07",0.9036,1.0092,0.883,1.0092,528000.0],["1996-06-10",1.0561,1.1031,1.0444,1.0679,1248800.0],["1996-06-11",1.0913,1.1735,1.0913,1.1735,1236800.0],["1996-06-12",1.1632,1.2439,1.1632,1.1735,893600.0],["1996-06-13",1.2072,1.2087,1.15,1.1618,366400.0],["1996-06-14",1.1617,1.1617,1.0796,1.1031,790400.0],["1996-06-17",1.0825,1.0913,1.0209,1.0268,396800.0],["1996-06-18",1.0444,1.0444,0.9388,0.974,443200.0],["1996-06-19",0.9388,0.974,0.8918,0.9505,576800.0],["1996-06-20",0.9271,0.9505,0.9036,0.9359,161600.0],["1996-06-21",0.9388,0.9505,0.9036,0.9036,328000.0],["1996-06-24",0.9036,0.9271,0.9036,0.9153,154400.0],["1996-06-25",0.9153,0.9153,0.8684,0.8742,775200.0],["1996-06-26",0.8684,0.8684,0.7862,0.8449,705600.0],["1996-06-27",0.8449,0.9036,0.8332,0.8918,788000.0],["1996-06-28",0.9388,0.9857,0.9388,0.974,529600.0],["1996-07-01",0.974,0.974,0.9388,0.9388,24000.0],["1996-07-02",0.9388,0.9623,0.9153,0.9153,87200.0],["1996-07-03",0.9153,0.9153,0.8918,0.9095,84000.0],["1996-07-05",0.9124,0.9153,0.8801,0.8801,40800.0],["1996-07-08",0.8801,0.9153,0.8566,0.8801,192000.0],["1996-07-09",0.8801,0.8801,0.8449,0.8478,371200.0],["1996-07-10",0.8801,0.8801,0.8214,0.8332,392800.0],["1996-07-11",0.8097,0.8097,0.7862,0.7862,129600.0],["1996-07-12",0.7892,0.8097,0.7862,0.8097,207200.0],["1996-07-15",0.7862,0.8097,0.7628,0.7628,788000.0],["1996-07-16",0.7862,0.798,0.7628,0.798,102400.0],["1996-07-17",0.798,0.798,0.7745,0.7745,68000.0],["1996-07-18",0.798,0.798,0.7745,0.7862,349600.0],["1996-07-19",0.798,0.8449,0.798,0.8449,1737600.0],["1996-07-22",0.798,0.8332,0.798,0.798,72000.0],["1996-07-23",0.798,0.8214,0.7393,0.7862,136800.0],["1996-07-24",0.7496,0.751,0.7158,0.7276,1289600.0],["1996-07-25",0.751,0.7628,0.7276,0.7393,207200.0],["1996-07-26",0.7393,0.7628,0.6806,0.6806,327200.0],["1996-07-29",0.7129,0.7158,0.6689,0.6806,118400.0],["1996-07-30",0.6689,0.6924,0.6689,0.6689,49600.0],["1996-07-31",0.6689,0.6718,0.6454,0.6572,99200.0],["1996-08-01",0.6454,0.6572,0.5281,0.5633,2148000.0],["1996-08-02",0.5779,0.6219,0.575,0.5985,912800.0],["1996-08-05",0.5955,0.5985,0.5515,0.5515,138400.0],["1996-08-06",0.5515,0.575,0.5398,0.5398,627200.0],["1996-08-07",0.5633,0.5633,0.5398,0.5398,319200.0],["1996-08-08",0.5413,0.5515,0.5398,0.5398,535200.0],["1996-08-09",0.5515,0.575,0.5398,0.575,784800.0],["1996-08-12",0.575,0.6689,0.5633,0.6572,2075200.0],["1996-08-13",0.6454,0.6572,0.6337,0.6454,355200.0],["1996-08-14",0.6454,0.6924,0.6454,0.6689,446400.0],["1996-08-15",0.6924,0.6924,0.6689,0.6806,428000.0],["1996-08-16",0.6924,0.6924,0.6219,0.6572,136800.0],["1996-08-19",0.6102,0.6454,0.6102,0.6219,2043200.0],["1996-08-20",0.6454,0.6454,0.6102,0.6102,188800.0],["1996-08-21",0.5985,0.6219,0.5985,0.5985,88800.0],["1996-08-22",0.5985,0.6454,0.5985,0.6219,701600.0],["1996-08-23",0.6219,0.6572,0.6219,0.6337,154400.0],["1996-08-26",0.6337,0.6454,0.6102,0.6278,378400.0],["1996-08-27",0.6219,0.6337,0.6102,0.6219,196000.0],["1996-08-28",0.6102,0.6337,0.5867,0.6161,2368000.0],["1996-08-29",0.5867,0.5985,0.575,0.5985,572800.0],["1996-08-30",0.5867,0.5985,0.5867,0.5985,184800.0],["1996-09-03",0.5985,0.5985,0.5867,0.5926,288800.0],["1996-09-04",0.5867,0.5985,0.5867,0.5867,532800.0],["1996-09-05",0.5853,0.5867,0.575,0.5867,200000.0],["1996-09-06",0.575,0.5867,0.5633,0.5867,185600.0],["1996-09-09",0.5867,0.5867,0.575,0.5867,247200.0],["1996-09-10",0.575,0.575,0.5633,0.575,1196000.0],["1996-09-11",0.5515,0.575,0.5281,0.575,302400.0],["1996-09-12",0.575,0.5985,0.5515,0.5867,1257600.0],["1996-09-13",0.5515,0.5515,0.399,0.4342,10230400.0],["1996-09-16",0.4371,0.4577,0.4107,0.4107,1335200.0],["1996-09-17",0.4225,0.4577,0.399,0.399,1613600.0],["1996-09-18",0.4225,0.4225,0.399,0.4049,909600.0],["1996-09-19",0.4225,0.4225,0.3872,0.4107,563200.0],["1996-09-20",0.4107,0.4107,0.3873,0.3873,679200.0],["1996-09-23",0.3902,0.4107,0.3872,0.4107,445600.0],["1996-09-24",0.3873,0.4107,0.3873,0.3931,557600.0],["1996-09-25",0.4107,0.4577,0.3873,0.4577,1544800.0],["1996-09-26",0.4562,0.4694,0.4342,0.4694,1947200.0],["1996-09-27",0.4929,0.5398,0.4694,0.5398,2282400.0],["1996-09-30",0.5867,0.5985,0.5398,0.5633,2140000.0],["1996-10-01",0.5633,0.575,0.5398,0.5633,616000.0],["1996-10-02",0.5735,0.575,0.5398,0.5398,684800.0],["1996-10-03",0.5398,0.5633,0.5046,0.5281,937600.0],["1996-10-04",0.5281,0.5985,0.5163,0.5882,1612800.0],["1996-10-07",0.6102,0.6219,0.5867,0.6219,2039200.0],["1996-10-08",0.6102,0.6806,0.6102,0.6806,2118400.0],["1996-10-09",0.6894,0.7745,0.6689,0.751,6833600.0],["1996-10-10",0.7745,0.7862,0.751,0.7745,2089600.0],["1996-10-11",0.798,0.8097,0.7393,0.751,1263200.0],["1996-10-14",0.7598,0.7628,0.7393,0.751,120000.0],["1996-10-15",0.7613,0.7613,0.6689,0.6924,1668800.0],["1996-10-16",0.6806,0.6924,0.6689,0.6689,844800.0],["1996-10-17",0.6689,0.6806,0.6689,0.6689,1006400.0],["1996-10-18",0.6792,0.6806,0.6572,0.6572,1669600.0],["1996-10-21",0.6689,0.6689,0.6454,0.6454,849600.0],["1996-10-22",0.6454,0.6572,0.6337,0.6337,546400.0],["1996-10-23",0.6454,0.6454,0.6219,0.6337,136000.0],["1996-10-24",0.6337,0.6454,0.6219,0.6337,1150400.0],["1996-10-25",0.6454,0.6454,0.6219,0.6337,284800.0],["1996-10-28",0.6454,0.6454,0.6102,0.6219,396000.0],["1996-10-29",0.6219,0.6337,0.6102,0.6219,452000.0],["1996-10-30",0.6219,0.6337,0.6219,0.6219,104800.0],["1996-10-31",0.6322,0.6454,0.5867,0.6454,2338400.0],["1996-11-01",0.6337,0.6454,0.6337,0.6337,516000.0],["1996-11-04",0.6337,0.6337,0.6219,0.6219,336000.0],["1996-11-05",0.6337,0.6689,0.6219,0.6572,740000.0],["1996-11-06",0.6674,0.6806,0.6572,0.663,294400.0],["1996-11-07",0.6806,0.6924,0.6572,0.6806,624000.0],["1996-11-08",0.6924,0.6924,0.6572,0.6572,190400.0],["1996-11-11",0.6806,0.6806,0.6572,0.6572,198400.0],["1996-11-12",0.6572,0.6689,0.6219,0.6219,551200.0],["1996-11-13",0.6454,0.6454,0.6102,0.6102,322400.0],["1996-11-14",0.5985,0.6102,0.5985,0.6102,81600.0],["1996-11-15",0.6102,0.6102,0.5281,0.5515,820800.0],["1996-11-18",0.5398,0.5515,0.5281,0.5281,280800.0],["1996-11-19",0.5281,0.5398,0.5163,0.5163,234400.0],["1996-11-20",0.5163,0.5281,0.5046,0.5222,971200.0],["1996-11-21",0.5163,0.5281,0.5046,0.5222,213600.0],["1996-11-22",0.5046,0.5163,0.4459,0.4577,1109600.0],["1996-11-25",0.4694,0.4811,0.4459,0.4694,1648000.0],["1996-11-26",0.4811,0.5515,0.4577,0.5163,2744800.0],["1996-11-27",0.5281,0.6102,0.5163,0.6043,2872800.0],["1996-11-29",0.6102,0.6219,0.5985,0.6102,696800.0],["1996-12-02",0.6219,0.6337,0.6102,0.6219,468800.0],["1996-12-03",0.6219,0.6454,0.575,0.575,1890400.0],["1996-12-04",0.575,0.5867,0.5633,0.575,908800.0],["1996-12-05",0.575,0.5867,0.5398,0.5633,1445600.0],["1996-12-06",0.5633,0.575,0.5515,0.5691,1482400.0],["1996-12-09",0.575,0.6219,0.5633,0.6219,1838400.0],["1996-12-10",0.6205,0.6337,0.6102,0.6278,1713600.0],["1996-12-11",0.6278,0.6689,0.6102,0.6689,2427200.0],["1996-12-12",0.7158,0.8214,0.7041,0.7393,5840800.0],["1996-12-13",0.751,0.7628,0.7276,0.7628,728000.0],["1996-12-16",0.7628,0.8214,0.751,0.7862,1616000.0],["1996-12-17",0.7848,0.7862,0.7158,0.7628,904000.0],["1996-12-18",0.7628,0.7628,0.6572,0.6689,2806400.0],["1996-12-19",0.6689,0.6806,0.6337,0.6572,8877600.0],["1996-12-20",0.6806,0.6924,0.6572,0.6572,1508800.0],["1996-12-23",0.6572,0.663,0.6219,0.6219,635200.0],["1996-12-24",0.6219,0.6337,0.6219,0.6219,451200.0],["1996-12-26",0.6322,0.6454,0.6219,0.6249,328000.0],["1996-12-27",0.6219,0.6454,0.6219,0.6337,891200.0],["1996-12-30",0.6454,0.6454,0.6219,0.6219,458400.0],["1996-12-31",0.6219,0.6454,0.6219,0.6454,1163200.0],["1997-01-02",0.6337,0.6454,0.6337,0.6439,160800.0],["1997-01-03",0.6469,0.7628,0.6454,0.7628,3730400.0],["1997-01-06",0.7745,0.8801,0.751,0.8332,4060800.0],["1997-01-07",0.8332,0.8332,0.7745,0.7745,774400.0],["1997-01-08",0.7862,0.798,0.7745,0.7862,800800.0],["1997-01-09",0.7862,0.8214,0.7393,0.751,2310400.0],["1997-01-10",0.7496,0.7628,0.7393,0.751,1155200.0],["1997-01-13",0.7613,0.8097,0.751,0.798,2177600.0],["1997-01-14",0.8214,0.8566,0.8097,0.8434,1696000.0],["1997-01-15",0.842,0.8449,0.7745,0.798,881600.0],["1997-01-16",0.7965,0.8097,0.7862,0.798,320000.0],["1997-01-17",0.7862,0.7862,0.7158,0.7364,1928000.0],["1997-01-20",0.7364,0.7364,0.7041,0.7158,1362400.0],["1997-01-21",0.7158,0.7745,0.7158,0.7628,1619200.0],["1997-01-22",0.7686,0.7745,0.751,0.773,612000.0],["1997-01-23",0.773,0.7745,0.7276,0.7393,1785600.0],["1997-01-24",0.7481,0.751,0.7041,0.751,868800.0],["1997-01-27",0.7393,0.751,0.7276,0.7393,503200.0],["1997-01-28",0.751,0.798,0.751,0.751,1127200.0],["1997-01-29",0.7877,0.798,0.7393,0.7628,1705600.0],["1997-01-30",0.7657,0.8097,0.7657,0.7862,685600.0],["1997-01-31",0.8068,0.8068,0.7628,0.7862,376000.0],["1997-02-03",0.776,0.8097,0.7745,0.798,1391200.0],["1997-02-04",0.8097,0.8214,0.7862,0.798,568800.0],["1997-02-05",0.798,0.798,0.7158,0.7158,1274400.0],["1997-02-06",0.7158,0.7393,0.7041,0.7276,264800.0],["1997-02-07",0.7276,0.7862,0.7276,0.7862,789600.0],["1997-02-10",0.7862,0.798,0.7628,0.7628,612000.0],["1997-02-11",0.7745,0.7745,0.751,0.751,292800.0],["1997-02-12",0.7745,0.8214,0.7628,0.8097,2164800.0],["1997-02-13",0.8097,0.8214,0.798,0.8156,338400.0],["1997-02-14",0.8156,0.8332,0.798,0.8332,1060000.0],["1997-02-18",0.8449,0.8801,0.8332,0.8742,1381600.0],["1997-02-19",0.8684,0.8918,0.8566,0.8684,957600.0],["1997-02-20",0.8684,0.9271,0.8684,0.9153,1388000.0],["1997-02-21",0.9153,0.952,0.8801,0.9505,1611200.0],["1997-02-24",0.9505,1.0444,0.9388,0.9623,2010400.0],["1997-02-25",0.974,0.9975,0.9036,0.9271,1143200.0],["1997-02-26",0.9388,0.9388,0.8566,0.8801,685600.0],["1997-02-27",0.8801,0.8918,0.8332,0.8508,564000.0],["1997-02-28",0.8332,0.8449,0.8097,0.8449,984000.0],["1997-03-03",0.8566,0.8684,0.8332,0.8332,381600.0],["1997-03-04",0.8566,0.8566,0.8332,0.8332,597600.0],["1997-03-05",0.8332,0.8449,0.8097,0.8332,808800.0],["1997-03-06",0.8332,0.8801,0.8332,0.8566,676800.0],["1997-03-07",0.8684,0.9036,0.8684,0.8904,320800.0],["1997-03-10",0.8918,0.9153,0.8918,0.9036,318400.0],["1997-03-11",0.9036,0.9153,0.8801,0.9153,414400.0],["1997-03-12",0.9153,0.9153,0.8097,0.8214,539200.0],["1997-03-13",0.8214,0.8566,0.798,0.8214,488000.0],["1997-03-14",0.8332,0.8566,0.8332,0.8566,215200.0],["1997-03-17",0.8332,0.8566,0.7862,0.7921,365600.0],["1997-03-18",0.7921,0.798,0.7745,0.798,308800.0],["1997-03-19",0.7745,0.7862,0.7628,0.7862,152000.0],["1997-03-20",0.7628,0.7862,0.751,0.7628,606400.0],["1997-03-21",0.751,0.7628,0.7276,0.751,617600.0],["1997-03-24",0.7276,0.7628,0.7276,0.751,197600.0],["1997-03-25",0.7393,0.7628,0.7158,0.7158,908000.0],["1997-03-26",0.7393,0.7393,0.7158,0.7393,182400.0],["1997-03-27",0.7158,0.7393,0.7158,0.7393,192800.0],["1997-03-31",0.7158,0.7393,0.6689,0.6806,696000.0],["1997-04-01",0.6924,0.6924,0.6572,0.6572,741600.0],["1997-04-02",0.6572,0.6689,0.6102,0.6337,1152000.0],["1997-04-03",0.6219,0.6337,0.6219,0.6278,308000.0],["1997-04-04",0.6219,0.6219,0.6102,0.6219,1628000.0],["1997-04-07",0.6337,0.7628,0.6337,0.751,1196800.0],["1997-04-08",0.7393,0.7628,0.7393,0.751,814400.0],["1997-04-09",0.7628,0.8214,0.751,0.798,690400.0],["1997-04-10",0.798,0.798,0.7628,0.7745,68000.0],["1997-04-11",0.7628,0.7628,0.7041,0.7276,201600.0],["1997-04-14",0.7276,0.7276,0.7041,0.7158,98400.0],["1997-04-15",0.7393,0.7862,0.7393,0.7628,824800.0],["1997-04-16",0.7628,0.7628,0.7041,0.7158,277600.0],["1997-04-17",0.7041,0.7276,0.7041,0.7276,20800.0],["1997-04-18",0.7276,0.7276,0.6806,0.6806,316800.0],["1997-04-21",0.6806,0.7041,0.6454,0.6454,159200.0],["1997-04-22",0.6572,0.663,0.6337,0.6337,1394400.0],["1997-04-23",0.6454,0.6572,0.6337,0.6337,484000.0],["1997-04-24",0.6337,0.6454,0.6337,0.6454,278400.0],["1997-04-25",0.6454,0.6454,0.6219,0.6219,440800.0],["1997-04-28",0.6337,0.6337,0.6102,0.6337,278400.0],["1997-04-29",0.6337,0.6337,0.6102,0.6337,1318400.0],["1997-04-30",0.6337,0.7041,0.6337,0.7041,932000.0],["1997-05-01",0.7041,0.7628,0.7041,0.7276,641600.0],["1997-05-02",0.751,0.751,0.7158,0.751,528800.0],["1997-05-05",0.7745,0.8097,0.7276,0.7393,1041600.0],["1997-05-06",0.7393,0.7862,0.7393,0.7862,1266400.0],["1997-05-07",0.7862,0.8097,0.7393,0.751,2308800.0],["1997-05-08",0.751,0.751,0.7393,0.751,325600.0],["1997-05-09",0.7628,0.7628,0.7393,0.7393,2236000.0],["1997-05-12",0.751,0.751,0.7041,0.751,309600.0],["1997-05-13",0.7393,0.751,0.7393,0.7393,229600.0],["1997-05-14",0.751,0.751,0.7276,0.7452,510400.0],["1997-05-15",0.751,0.7628,0.7393,0.7393,332800.0],["1997-05-16",0.751,0.751,0.7158,0.7217,1197600.0],["1997-05-19",0.7158,0.7276,0.7041,0.7158,300800.0],["1997-05-20",0.7276,0.7276,0.7041,0.7041,164800.0],["1997-05-21",0.7158,0.7276,0.7158,0.7217,294400.0],["1997-05-22",0.7158,0.7862,0.7158,0.7862,2083200.0],["1997-05-23",0.7745,0.7862,0.7628,0.7745,702400.0],["1997-05-27",0.7628,0.7862,0.7628,0.7862,216800.0],["1997-05-28",0.7745,0.7862,0.7745,0.7745,419200.0],["1997-05-29",0.7745,0.7745,0.751,0.751,1019200.0],["1997-05-30",0.751,0.7628,0.7276,0.751,316000.0],["1997-06-02",0.751,0.8449,0.751,0.8214,1245600.0],["1997-06-03",0.8273,0.8273,0.8097,0.8214,704800.0],["1997-06-04",0.8097,0.8566,0.8097,0.8214,1723200.0],["1997-06-05",0.8332,0.8566,0.8214,0.8214,424800.0],["1997-06-06",0.8332,0.8332,0.798,0.8214,560800.0],["1997-06-09",0.8214,0.8332,0.798,0.8214,268000.0],["1997-06-10",0.8214,0.8332,0.798,0.8332,461600.0],["1997-06-11",0.8566,0.9623,0.8214,0.9623,3541600.0],["1997-06-12",0.9623,1.0092,0.8918,0.9153,2018400.0],["1997-06-13",0.9271,0.9271,0.8918,0.8918,1451200.0],["1997-06-16",0.9036,0.9153,0.8918,0.8918,114400.0],["1997-06-17",0.8918,0.9153,0.8801,0.8801,2108800.0],["1997-06-18",0.8801,0.8918,0.8684,0.8918,688000.0],["1997-06-19",0.8801,0.9036,0.8801,0.8918,632800.0],["1997-06-20",0.8918,0.9153,0.8801,0.9153,422400.0],["1997-06-23",0.9153,0.9271,0.8918,0.8918,432000.0],["1997-06-24",0.9036,0.9153,0.8918,0.8918,271200.0],["1997-06-25",0.8918,0.9036,0.8684,0.8801,637600.0],["1997-06-26",0.8918,0.9036,0.8801,0.8801,162400.0],["1997-06-27",0.8801,0.9036,0.8801,0.8918,250400.0],["1997-06-30",0.9036,0.9036,0.8684,0.8801,153600.0],["1997-07-01",0.8801,0.9036,0.8801,0.8801,78400.0],["1997-07-02",0.8684,0.9036,0.8684,0.9036,936000.0],["1997-07-03",0.8918,0.9153,0.8918,0.9036,243200.0],["1997-07-07",0.9036,0.9036,0.8449,0.8684,1207200.0],["1997-07-08",0.8801,0.9505,0.8801,0.9212,2492800.0],["1997-07-09",0.9388,0.9388,0.9036,0.9153,552800.0],["1997-07-10",0.9065,0.9505,0.9036,0.9359,1242400.0],["1997-07-11",0.9153,0.9623,0.9153,0.9623,1200800.0],["1997-07-14",0.9623,0.974,0.9271,0.9388,1533600.0],["1997-07-15",0.9388,0.9857,0.9271,0.9681,3368000.0],["1997-07-16",0.9857,1.0679,0.9623,1.0327,1813600.0],["1997-07-17",1.0444,1.0796,1.0209,1.0561,1668800.0],["1997-07-18",1.0679,1.0679,0.9975,1.0327,920000.0],["1997-07-21",1.0444,1.0444,1.0092,1.0327,392000.0],["1997-07-22",1.0385,1.0385,1.0209,1.0327,522400.0],["1997-07-23",1.0327,1.0385,1.0209,1.0327,800000.0],["1997-07-24",1.0385,1.0385,0.9799,0.9975,467200.0],["1997-07-25",0.9799,1.0048,0.9505,0.9857,416800.0],["1997-07-28",0.9857,0.9857,0.9623,0.9857,212000.0],["1997-07-29",0.974,0.9857,0.974,0.9857,148000.0],["1997-07-30",0.974,0.9799,0.9388,0.9447,453600.0],["1997-07-31",0.9388,0.9681,0.9388,0.9505,613600.0],["1997-08-01",0.9623,0.9623,0.9271,0.9271,373600.0],["1997-08-04",0.9388,0.9388,0.8918,0.9388,324000.0],["1997-08-05",0.9329,0.9505,0.9036,0.9271,495200.0],["1997-08-06",0.9388,0.9799,0.9388,0.974,715200.0],["1997-08-07",0.9799,0.9857,0.9623,0.9799,824000.0],["1997-08-08",0.9799,0.9799,0.9271,0.9564,348800.0],["1997-08-11",0.9623,0.9857,0.9505,0.9623,250400.0],["1997-08-12",0.9623,0.9623,0.9329,0.9329,544000.0],["1997-08-13",0.9505,0.9505,0.8918,0.8918,226400.0],["1997-08-14",0.8801,0.9036,0.8449,0.8449,305600.0],["1997-08-15",0.8684,0.8684,0.8332,0.8566,943200.0],["1997-08-18",0.8801,0.8801,0.8566,0.8742,386400.0],["1997-08-19",0.8801,0.8801,0.8566,0.8684,523200.0],["1997-08-20",0.8801,0.974,0.8801,0.9623,1272000.0],["1997-08-21",0.974,0.9857,0.9388,0.9388,752800.0],["1997-08-22",0.9388,0.9388,0.9036,0.9271,342400.0],["1997-08-25",0.9388,0.974,0.9153,0.9623,900000.0],["1997-08-26",0.9623,0.9623,0.9388,0.9623,326400.0],["1997-08-27",0.974,1.0209,0.9623,1.0209,3679200.0],["1997-08-28",1.0092,1.0679,0.974,1.0327,1376800.0],["1997-08-29",1.0327,1.0444,1.0092,1.0209,734400.0],["1997-09-02",1.0092,1.0503,0.9975,1.0444,1076800.0],["1997-09-03",1.0561,1.1265,1.0444,1.1148,5497600.0],["1997-09-04",1.1265,1.3143,1.1148,1.3084,11492000.0],["1997-09-05",1.3612,1.3612,1.2791,1.2908,4668800.0],["1997-09-08",1.2967,1.3026,1.1852,1.2087,3996800.0],["1997-09-09",1.2087,1.2556,1.1735,1.2439,1947200.0],["1997-09-10",1.2439,1.4199,1.2322,1.3495,5755200.0],["1997-09-11",1.3554,1.4551,1.3495,1.4023,7224800.0],["1997-09-12",1.4023,1.4082,1.3143,1.3554,3319200.0],["1997-09-15",1.3612,1.3612,1.3143,1.326,923200.0],["1997-09-16",1.3378,1.3378,1.3143,1.3202,426400.0],["1997-09-17",1.3436,1.3436,1.3084,1.3143,1226400.0],["1997-09-18",1.3143,1.3202,1.3143,1.3143,219200.0],["1997-09-19",1.3143,1.3436,1.3143,1.3378,1244800.0],["1997-09-22",1.326,1.4023,1.3202,1.3906,2559200.0],["1997-09-23",1.3847,1.4082,1.3847,1.3847,2107200.0],["1997-09-24",1.3964,1.4082,1.285,1.3143,1228800.0],["1997-09-25",1.3026,1.326,1.2791,1.3143,690400.0],["1997-09-26",1.3143,1.326,1.3026,1.326,437600.0],["1997-09-29",1.3026,1.326,1.2908,1.3026,492800.0],["1997-09-30",1.3143,1.326,1.3026,1.3143,500800.0],["1997-10-01",1.2967,1.2967,1.2674,1.2674,589600.0],["1997-10-02",1.2439,1.2791,1.2439,1.2674,300800.0],["1997-10-03",1.2908,1.3084,1.2674,1.2674,656800.0],["1997-10-06",1.2908,1.2908,1.2556,1.2791,283200.0],["1997-10-07",1.2791,1.3319,1.2674,1.326,794400.0],["1997-10-08",1.3143,1.3495,1.2908,1.2908,235200.0],["1997-10-09",1.2908,1.2908,1.2732,1.2732,171200.0],["1997-10-10",1.2791,1.2791,1.2556,1.2674,120000.0],["1997-10-13",1.2674,1.2791,1.2439,1.2439,127200.0],["1997-10-14",1.2439,1.3026,1.2439,1.2674,355200.0],["1997-10-15",1.2908,1.2908,1.2674,1.2674,158400.0],["1997-10-16",1.2674,1.2791,1.2439,1.2615,110400.0],["1997-10-17",1.2615,1.2791,1.2204,1.2204,795200.0],["1997-10-20",1.2087,1.2732,1.2087,1.2322,799200.0],["1997-10-21",1.2439,1.2908,1.2322,1.2791,456800.0],["1997-10-22",1.2908,1.2967,1.2204,1.2322,312800.0],["1997-10-23",1.197,1.2204,1.1735,1.2146,870400.0],["1997-10-24",1.2146,1.2204,1.197,1.197,775200.0],["1997-10-27",1.197,1.197,1.0209,1.0561,506400.0],["1997-10-28",0.9857,1.15,0.8801,1.0913,1549600.0],["1997-10-29",1.1031,1.1265,1.0796,1.1148,839200.0],["1997-10-30",1.0679,1.0855,1.0209,1.0561,479200.0],["1997-10-31",1.0327,1.0561,1.0092,1.0327,294400.0],["1997-11-03",1.0444,1.0444,1.0092,1.0327,348000.0],["1997-11-04",1.0385,1.0385,1.0092,1.0327,367200.0],["1997-11-05",1.0268,1.0268,0.9975,1.0033,399200.0],["1997-11-06",1.0151,1.0151,0.9916,0.9975,1113600.0],["1997-11-07",0.9799,0.9857,0.9388,0.974,481600.0],["1997-11-10",0.9623,0.974,0.9329,0.9388,997600.0],["1997-11-11",0.9388,0.9388,0.8449,0.9271,2045600.0],["1997-11-12",0.9036,0.9271,0.8801,0.8801,511200.0],["1997-11-13",0.8918,0.9153,0.8801,0.9153,432800.0],["1997-11-14",0.9153,0.9153,0.8801,0.9036,608800.0],["1997-11-17",0.9036,0.9505,0.9036,0.9388,796800.0],["1997-11-18",0.9388,0.974,0.9388,0.9623,172800.0],["1997-11-19",0.9505,0.974,0.9505,0.9623,167200.0],["1997-11-20",0.974,1.0327,0.9564,1.0033,708800.0],["1997-11-21",1.0209,1.0209,0.9857,1.0092,158400.0],["1997-11-24",0.9857,1.0092,0.974,0.9799,493600.0],["1997-11-25",0.9799,0.9975,0.9036,0.9153,437600.0],["1997-11-26",0.9153,0.9388,0.8801,0.8801,180000.0],["1997-11-28",0.9036,0.9036,0.886,0.8918,125600.0],["1997-12-01",0.9036,0.9271,0.8918,0.9212,2165600.0],["1997-12-02",0.9329,0.9329,0.8918,0.8918,1243200.0],["1997-12-03",0.8918,0.8918,0.8684,0.8801,178400.0],["1997-12-04",0.8918,0.9681,0.8918,0.9623,2178400.0],["1997-12-05",0.974,0.9857,0.9505,0.9857,989600.0],["1997-12-08",0.9975,1.0209,0.9857,1.0209,1363200.0],["1997-12-09",1.0092,1.0092,0.9505,0.974,1252000.0],["1997-12-10",0.974,0.9975,0.9623,0.974,233600.0],["1997-12-11",0.974,0.9857,0.9623,0.974,1626400.0],["1997-12-12",0.9681,0.9681,0.9388,0.9388,187200.0],["1997-12-15",0.9623,0.9623,0.8918,0.9153,651200.0],["1997-12-16",0.9271,0.9505,0.9153,0.9388,760000.0],["1997-12-17",0.9153,0.9388,0.9153,0.9271,812000.0],["1997-12-18",0.9153,0.9388,0.9153,0.9388,376800.0],["1997-12-19",0.9153,0.9271,0.9153,0.9271,94400.0],["1997-12-22",0.9388,0.9505,0.9212,0.9505,311200.0],["1997-12-23",0.9388,1.0796,0.9388,1.0561,1024000.0],["1997-12-24",1.0561,1.0561,1.0444,1.0444,77600.0],["1997-12-26",1.0679,1.0913,1.0679,1.0679,187200.0],["1997-12-29",1.0796,1.0913,1.0679,1.0679,428000.0],["1997-12-30",1.0679,1.15,1.0679,1.15,791200.0],["1997-12-31",1.15,1.2674,1.1383,1.2556,1583200.0],["1998-01-02",1.2439,1.2439,1.1265,1.1735,561600.0],["1998-01-05",1.2087,1.2087,1.1148,1.15,355200.0],["1998-01-06",1.15,1.1735,1.1324,1.1324,222400.0],["1998-01-07",1.1383,1.15,1.0913,1.1265,375200.0],["1998-01-08",1.1031,1.1031,1.0796,1.0855,190400.0],["1998-01-09",1.0796,1.0972,1.0327,1.0796,536800.0],["1998-01-12",0.974,1.0679,0.9623,1.0561,914400.0],["1998-01-13",1.0679,1.0913,1.0444,1.0796,305600.0],["1998-01-14",1.0913,1.1031,1.0796,1.1031,77600.0],["1998-01-15",1.0796,1.0796,1.0444,1.0561,149600.0],["1998-01-16",1.0679,1.0796,1.0444,1.0796,436800.0],["1998-01-20",1.0679,1.1265,1.0561,1.0972,1800800.0],["1998-01-21",1.1031,1.1618,1.0796,1.1265,2333600.0],["1998-01-22",1.1265,1.1265,1.1031,1.1148,980000.0],["1998-01-23",1.15,1.15,1.0679,1.0913,2052800.0],["1998-01-26",1.1031,1.1031,1.0796,1.0913,488000.0],["1998-01-27",1.1031,1.1383,1.0796,1.1148,744800.0],["1998-01-28",1.1148,1.1852,1.0796,1.15,3660000.0],["1998-01-29",1.1441,1.1618,1.1207,1.1265,991200.0],["1998-01-30",1.1383,1.1383,1.1148,1.1148,139200.0],["1998-02-02",1.1031,1.1265,1.0561,1.1148,2238400.0],["1998-02-03",1.0913,1.1265,1.0796,1.1265,257600.0],["1998-02-04",1.1265,1.197,1.1207,1.15,777600.0],["1998-02-05",1.15,1.1676,1.1265,1.1265,352800.0],["1998-02-06",1.1441,1.1441,1.1031,1.1031,337600.0],["1998-02-09",1.1148,1.1148,1.0679,1.0679,468000.0],["1998-02-10",1.0796,1.1324,1.0679,1.1265,1198400.0],["1998-02-11",1.1265,1.1265,1.1031,1.1031,89600.0],["1998-02-12",1.1031,1.1207,1.1031,1.1207,35200.0],["1998-02-13",1.1031,1.2204,1.1031,1.2204,2239200.0],["1998-02-17",1.2204,1.3143,1.2087,1.3026,5444800.0],["1998-02-18",1.3084,1.4082,1.3026,1.3378,6495200.0],["1998-02-19",1.373,1.373,1.2908,1.3143,1476000.0],["1998-02-20",1.3026,1.326,1.2674,1.3026,1274400.0],["1998-02-23",1.4786,1.6194,1.4434,1.6077,11019200.0],["1998-02-24",1.6077,1.6135,1.5255,1.5373,9064000.0],["1998-02-25",1.5373,1.5607,1.4317,1.4669,2704800.0],["1998-02-26",1.4551,1.4903,1.4551,1.461,1176000.0],["1998-02-27",1.4786,1.6663,1.4082,1.5666,6700000.0],["1998-03-02",1.6077,1.6194,1.4903,1.5138,1232800.0],["1998-03-03",1.549,1.5959,1.5138,1.5607,606400.0],["1998-03-04",1.5842,1.6663,1.5373,1.6135,2572000.0],["1998-03-05",1.5549,1.6781,1.5549,1.6781,3047200.0],["1998-03-06",1.7133,1.9245,1.6898,1.901,7721600.0],["1998-03-09",1.8776,1.9715,1.8424,1.8658,4968000.0],["1998-03-10",1.8834,1.8834,1.8072,1.8541,3716000.0],["1998-03-11",1.8541,1.8658,1.8306,1.8365,1143200.0],["1998-03-12",1.8189,1.9597,1.8189,1.948,1636800.0],["1998-03-13",1.9597,2.0419,1.9069,1.9128,4619200.0],["1998-03-16",1.9597,1.9715,1.9245,1.9656,3500800.0],["1998-03-17",1.9597,1.9715,1.8893,1.8893,796000.0],["1998-03-18",1.8893,1.8893,1.8306,1.8424,2052800.0],["1998-03-19",1.8541,1.8658,1.8189,1.8424,565600.0],["1998-03-20",1.8306,1.8541,1.7368,1.7837,2956000.0],["1998-03-23",1.7954,1.8658,1.725,1.8424,2622400.0],["1998-03-24",1.8776,1.8776,1.7954,1.8424,544000.0],["1998-03-25",1.8658,1.9128,1.8306,1.8365,1453600.0],["1998-03-26",1.8658,1.8658,1.8072,1.8072,926400.0],["1998-03-27",1.8306,1.8424,1.7602,1.7896,1012000.0],["1998-03-30",1.7778,1.813,1.725,1.7602,740000.0],["1998-03-31",1.7426,1.772,1.6781,1.7016,2276800.0],["1998-04-01",1.6781,1.8776,1.6781,1.8541,2721600.0],["1998-04-02",1.8893,2.0653,1.8072,2.0243,3297600.0],["1998-04-03",2.0067,2.1005,1.9245,1.9245,2115200.0],["1998-04-06",1.9656,1.9715,1.8424,1.8776,976800.0],["1998-04-07",1.8893,1.8893,1.7485,1.7837,797600.0],["1998-04-08",1.7602,1.8541,1.7602,1.8306,1023200.0],["1998-04-09",1.8541,1.8541,1.772,1.7954,1023200.0],["1998-04-13",1.8189,1.8189,1.6898,1.725,596800.0],["1998-04-14",1.725,1.7837,1.6429,1.7837,2903200.0],["1998-04-15",1.7837,1.9832,1.7602,1.9362,3044800.0],["1998-04-16",1.9245,1.9715,1.8541,1.9715,1367200.0],["1998-04-17",1.9597,1.9597,1.8424,1.9128,894400.0],["1998-04-20",1.9245,2.0067,1.901,1.9421,866400.0],["1998-04-21",1.9832,2.0536,1.948,1.9773,2525600.0],["1998-04-22",2.0067,2.0301,1.8893,1.948,2649600.0],["1998-04-23",1.948,1.948,1.8306,1.8541,538400.0],["1998-04-24",1.8189,1.8893,1.7954,1.8189,464000.0],["1998-04-27",1.7954,1.7954,1.6194,1.7133,1840000.0],["1998-04-28",1.7837,1.8306,1.7485,1.8189,929600.0],["1998-04-29",1.8306,2.0419,1.8306,2.0184,2968800.0],["1998-04-30",2.0771,2.2062,1.9245,1.9715,3592800.0],["1998-05-01",1.7368,1.8541,1.6663,1.8306,12663200.0],["1998-05-04",1.8189,1.8776,1.8189,1.8541,1267200.0],["1998-05-05",1.8776,1.9597,1.8541,1.8541,969600.0],["1998-05-06",1.8424,1.8776,1.772,1.7837,1172800.0],["1998-05-07",1.8189,1.8189,1.6781,1.6898,1852000.0],["1998-05-08",1.7133,1.7837,1.6957,1.7485,1572000.0],["1998-05-11",1.7485,1.772,1.6663,1.6898,554400.0],["1998-05-12",1.7133,1.7485,1.6781,1.7016,558400.0],["1998-05-13",1.7368,1.7368,1.6781,1.7016,1928800.0],["1998-05-14",1.6663,1.6898,1.5842,1.5959,2226400.0],["1998-05-15",1.6077,1.6429,1.5842,1.6311,630400.0],["1998-05-18",1.6077,1.6429,1.549,1.5549,335200.0],["1998-05-19",1.5607,1.637,1.5255,1.549,776000.0],["1998-05-20",1.549,1.5842,1.4903,1.4903,914400.0],["1998-05-21",1.5021,1.5255,1.4903,1.5079,2549600.0],["1998-05-22",1.5197,1.5255,1.5021,1.5255,2101600.0],["1998-05-26",1.5666,1.725,1.5607,1.6546,10173600.0],["1998-05-27",1.6311,1.6781,1.6135,1.6253,3438400.0],["1998-05-28",1.6194,1.6898,1.6194,1.6663,2389600.0],["1998-05-29",1.6898,1.6898,1.6429,1.6546,1147200.0],["1998-06-01",1.6429,1.6663,1.6311,1.6311,460800.0],["1998-06-02",1.6546,1.6781,1.6311,1.6311,243200.0],["1998-06-03",1.6663,1.8306,1.6429,1.6722,1563200.0],["1998-06-04",1.7016,1.7016,1.593,1.5959,934400.0],["1998-06-05",1.6194,1.6194,1.5842,1.5959,126400.0],["1998-06-08",1.5959,1.5959,1.5783,1.5842,236800.0],["1998-06-09",1.5842,1.5901,1.5725,1.5783,752000.0],["1998-06-10",1.5725,1.5725,1.5021,1.5373,1071200.0],["1998-06-11",1.5373,1.5373,1.5021,1.5138,803200.0],["1998-06-12",1.4786,1.5021,1.326,1.461,1474400.0],["1998-06-15",1.3612,1.4903,1.3495,1.4434,804800.0],["1998-06-16",1.4493,1.4903,1.414,1.4669,144800.0],["1998-06-17",1.4551,1.4903,1.4551,1.4551,151200.0],["1998-06-18",1.4903,1.4903,1.4551,1.4903,303200.0],["1998-06-19",1.4903,1.4903,1.373,1.4082,584000.0],["1998-06-22",1.4023,1.4434,1.4023,1.4434,123200.0],["1998-06-23",1.4199,1.4551,1.4082,1.4258,1642400.0],["1998-06-24",1.4082,1.4317,1.3847,1.4082,747200.0],["1998-06-25",1.4082,1.4786,1.3847,1.4317,1347200.0],["1998-06-26",1.4551,1.4551,1.4082,1.4551,786400.0],["1998-06-29",1.4551,1.4551,1.4199,1.4551,160800.0],["1998-06-30",1.4317,1.4317,1.3847,1.4082,409600.0],["1998-07-01",1.4199,1.4199,1.2087,1.2908,1025600.0],["1998-07-02",1.2791,1.2791,1.1265,1.2439,3108800.0],["1998-07-06",1.238,1.3495,1.2087,1.3143,1450400.0],["1998-07-07",1.3495,1.3495,1.3143,1.3143,985600.0],["1998-07-08",1.3378,1.3847,1.326,1.3495,2613600.0],["1998-07-09",1.3495,1.3554,1.2791,1.326,1675200.0],["1998-07-10",1.2791,1.4082,1.2791,1.4082,1236800.0],["1998-07-13",1.3847,1.4551,1.3847,1.4082,307200.0],["1998-07-14",1.4434,1.5959,1.4317,1.5959,3076800.0],["1998-07-15",1.5959,1.7133,1.5607,1.7133,1924000.0],["1998-07-16",1.725,1.7368,1.6546,1.6898,757600.0],["1998-07-17",1.6663,1.7133,1.6663,1.6957,1123200.0],["1998-07-20",1.7016,1.8306,1.6781,1.7837,1273600.0],["1998-07-21",1.8072,1.8072,1.5959,1.6663,846400.0],["1998-07-22",1.6663,1.6781,1.6077,1.6663,320800.0],["1998-07-23",1.6781,1.6781,1.6077,1.6077,804800.0],["1998-07-24",1.6077,1.6194,1.5725,1.5842,271200.0],["1998-07-27",1.5431,1.549,1.4317,1.5255,480800.0],["1998-07-28",1.5079,1.5138,1.3495,1.4434,2806400.0],["1998-07-29",1.4551,1.4786,1.4082,1.4786,123200.0],["1998-07-30",1.4786,1.5255,1.4434,1.4786,190400.0],["1998-07-31",1.4903,1.5021,1.414,1.4551,525600.0],["1998-08-03",1.4434,1.4551,1.3847,1.3847,106400.0],["1998-08-04",1.4317,1.4317,1.3026,1.326,674400.0],["1998-08-05",1.2908,1.3964,1.2908,1.373,670400.0],["1998-08-06",1.3847,1.3847,1.3143,1.3495,248000.0],["1998-08-07",1.3495,1.4551,1.3378,1.4551,500000.0],["1998-08-10",1.4551,1.5138,1.4082,1.4786,241600.0],["1998-08-11",1.4199,1.4199,1.3612,1.3847,670400.0],["1998-08-12",1.4317,1.4551,1.3964,1.4023,300800.0],["1998-08-13",1.4551,1.5255,1.3847,1.4082,1464800.0],["1998-08-14",1.4199,1.4317,1.3495,1.4082,491200.0],["1998-08-17",1.414,1.414,1.3436,1.3847,350400.0],["1998-08-18",1.326,1.3788,1.3143,1.373,332800.0],["1998-08-19",1.3964,1.4317,1.373,1.414,476000.0],["1998-08-20",1.3964,1.4317,1.3964,1.4317,213600.0],["1998-08-21",1.3847,1.4082,1.3612,1.4082,277600.0],["1998-08-24",1.4082,1.4082,1.3319,1.3495,292000.0],["1998-08-25",1.3847,1.3847,1.3612,1.3612,1248000.0],["1998-08-26",1.3378,1.3436,1.2908,1.326,280800.0],["1998-08-27",1.3026,1.3143,1.1617,1.2762,555200.0],["1998-08-28",1.2322,1.2908,1.1852,1.1852,829600.0],["1998-08-31",1.197,1.2204,0.9975,1.0327,536800.0],["1998-09-01",1.0092,1.0561,0.9505,1.0444,900800.0],["1998-09-02",1.0444,1.4199,1.0444,1.2674,4068800.0],["1998-09-03",1.2322,1.2908,1.1852,1.2439,418400.0],["1998-09-04",1.2556,1.2556,1.15,1.197,504800.0],["1998-09-08",1.2674,1.2908,1.2204,1.2615,201600.0],["1998-09-09",1.2204,1.2908,1.2204,1.2908,111200.0],["1998-09-10",1.2204,1.2322,1.1735,1.2204,168000.0],["1998-09-11",1.1735,1.1852,1.1265,1.1265,589600.0],["1998-09-14",1.1617,1.3964,1.1617,1.197,971200.0],["1998-09-15",1.1735,1.2204,1.15,1.1735,332800.0],["1998-09-16",1.2204,1.2204,1.1735,1.1852,197600.0],["1998-09-17",1.1031,1.197,1.1031,1.197,110400.0],["1998-09-18",1.2204,1.2204,1.197,1.2028,56800.0],["1998-09-21",1.2087,1.2791,1.1735,1.2439,282400.0],["1998-09-22",1.2791,1.2908,1.2439,1.285,1065600.0],["1998-09-23",1.285,1.3378,1.2674,1.2908,509600.0],["1998-09-24",1.2908,1.326,1.2732,1.2908,331200.0],["1998-09-25",1.2674,1.3612,1.2322,1.3143,1223200.0],["1998-09-28",1.3026,1.3495,1.2908,1.3143,249600.0],["1998-09-29",1.2908,1.3143,1.2498,1.2674,190400.0],["1998-09-30",1.2322,1.2791,1.2322,1.2615,632800.0],["1998-10-01",1.2322,1.2556,1.197,1.2087,361600.0],["1998-10-02",1.2146,1.2204,1.1676,1.197,1662400.0],["1998-10-05",1.1852,1.197,1.1383,1.1735,216000.0],["1998-10-06",1.2204,1.2204,1.1089,1.1148,165600.0],["1998-10-07",1.0796,1.15,1.0796,1.1265,745600.0],["1998-10-08",1.0796,1.0796,0.9388,0.9857,846400.0],["1998-10-09",1.0327,1.0444,0.9623,1.0444,721600.0],["1998-10-12",1.0444,1.0737,1.0209,1.0737,149600.0],["1998-10-13",1.0737,1.0796,1.0209,1.0561,197600.0],["1998-10-14",1.0679,1.1207,1.0679,1.1207,56000.0],["1998-10-15",1.1265,1.1852,1.1265,1.1852,152800.0],["1998-10-16",1.197,1.2087,1.15,1.1852,405600.0],["1998-10-19",1.2204,1.2204,1.15,1.15,271200.0],["1998-10-20",1.15,1.1735,1.0209,1.0327,917600.0],["1998-10-21",1.0561,1.0796,0.9857,1.0679,1538400.0],["1998-10-22",1.1031,1.1031,1.0048,1.0209,559200.0],["1998-10-23",1.0327,1.0327,0.9975,1.0151,542400.0],["1998-10-26",1.0209,1.0444,0.974,1.0151,2519200.0],["1998-10-27",1.0327,1.2204,1.0327,1.1618,3824800.0],["1998-10-28",1.1265,1.1852,1.1031,1.1676,763200.0],["1998-10-29",1.15,1.2204,1.1265,1.2087,585600.0],["1998-10-30",1.2087,1.2908,1.2028,1.2908,2218400.0],["1998-11-02",1.3026,1.3143,1.2439,1.2732,1169600.0],["1998-11-03",1.2204,1.2908,1.2204,1.2674,114400.0],["1998-11-04",1.2674,1.3143,1.2674,1.2908,550400.0],["1998-11-05",1.2674,1.326,1.2674,1.3143,1321600.0],["1998-11-06",1.2908,1.3964,1.2908,1.3964,956000.0],["1998-11-09",1.3612,1.4082,1.3612,1.3906,346400.0],["1998-11-10",1.3612,1.4023,1.3026,1.3026,388800.0],["1998-11-11",1.3143,1.326,1.2908,1.3143,908000.0],["1998-11-12",1.3378,1.3378,1.2674,1.3378,1280800.0],["1998-11-13",1.2791,1.3378,1.2674,1.3319,1426400.0],["1998-11-16",1.3612,1.3847,1.3026,1.3143,1378400.0],["1998-11-17",1.3143,1.326,1.3026,1.3143,1667200.0],["1998-11-18",1.3378,1.3964,1.3084,1.3964,980800.0],["1998-11-19",1.4082,1.5607,1.3612,1.549,2056800.0],["1998-11-20",1.5842,1.7368,1.549,1.6311,3750400.0],["1998-11-23",1.7016,1.7485,1.6663,1.7368,2898400.0],["1998-11-24",1.7602,1.8189,1.7368,1.772,4324000.0],["1998-11-25",1.7837,1.7954,1.725,1.7426,1294400.0],["1998-11-27",1.7368,1.7661,1.6898,1.7309,1124800.0],["1998-11-30",1.7837,1.7837,1.7133,1.7192,1918400.0],["1998-12-01",1.5959,1.7016,1.4551,1.6781,2955200.0],["1998-12-02",1.6546,1.901,1.6546,1.901,2406400.0],["1998-12-03",1.8776,1.901,1.7485,1.8424,2138400.0],["1998-12-04",1.901,1.901,1.772,1.8072,1700800.0],["1998-12-07",1.7837,1.8072,1.6546,1.7368,1240800.0],["1998-12-08",1.6898,1.772,1.6898,1.7368,324000.0],["1998-12-09",1.7837,1.7837,1.7133,1.7426,320000.0],["1998-12-10",1.7192,1.772,1.7192,1.7602,1167200.0],["1998-12-11",1.7368,1.7602,1.6957,1.7192,1008800.0],["1998-12-14",1.6663,1.684,1.6194,1.6546,1565600.0],["1998-12-15",1.6546,1.8834,1.6546,1.8776,825600.0],["1998-12-16",1.8776,2.1592,1.6077,2.124,4868800.0],["1998-12-17",2.1944,2.1944,2.0067,2.0419,4047200.0],["1998-12-18",2.0653,2.0771,2.0184,2.0653,1888000.0],["1998-12-21",2.0888,2.347,2.0653,2.3059,2182400.0],["1998-12-22",2.3939,2.4291,2.2766,2.347,2425600.0],["1998-12-23",2.3587,2.3704,2.1592,2.1827,2424000.0],["1998-12-24",2.2179,2.2179,1.948,2.2062,1016000.0],["1998-12-28",2.2531,2.4761,2.1709,2.4643,1598400.0],["1998-12-29",2.4174,2.4761,2.2003,2.3,2016000.0],["1998-12-30",2.2648,2.347,2.2062,2.3235,782400.0],["1998-12-31",2.2766,2.3939,2.259,2.2824,3198400.0],["1999-01-04",2.3352,2.3998,2.2648,2.2824,2436800.0],["1999-01-05",2.3704,2.4526,2.2766,2.4115,2312800.0],["1999-01-06",2.4408,2.4878,2.3939,2.4291,1577600.0],["1999-01-07",2.3822,2.4408,2.3352,2.4408,1378400.0],["1999-01-08",2.4643,2.5347,2.4291,2.4995,1781600.0],["1999-01-11",2.6462,2.6873,2.5113,2.5406,2649600.0],["1999-01-12",2.5113,2.5817,2.5113,2.5582,991200.0],["1999-01-13",2.4526,2.5347,2.347,2.5113,1186400.0],["1999-01-14",2.5347,2.6403,2.4878,2.6051,1040800.0],["1999-01-15",2.6755,2.7108,2.6051,2.6051,1268000.0],["1999-01-19",2.746,2.9807,2.746,2.8105,4488800.0],["1999-01-20",2.875,2.875,2.746,2.7577,2491200.0],["1999-01-21",2.6051,2.6286,2.2062,2.2766,8217600.0],["1999-01-22",2.2062,2.4878,2.1592,2.2531,3719200.0],["1999-01-25",2.3235,2.3235,2.0771,2.1651,2196800.0],["1999-01-26",2.1357,2.2179,2.0888,2.1768,3047200.0],["1999-01-27",2.2414,2.2414,2.1357,2.1592,1802400.0],["1999-01-28",2.2531,2.3352,1.8893,2.0653,3364800.0],["1999-01-29",2.1475,2.1592,1.948,2.1357,2467200.0],["1999-02-01",2.0771,2.1357,1.9245,1.9949,2837600.0],["1999-02-02",1.948,1.9949,1.8189,1.9245,2069600.0],["1999-02-03",1.9715,1.9949,1.8776,1.9362,1120000.0],["1999-02-04",1.9715,1.9949,1.9362,1.9773,1315200.0],["1999-02-05",1.9362,1.9832,1.9245,1.9715,1156800.0],["1999-02-08",2.0301,2.1533,1.9597,2.0301,2511200.0],["1999-02-09",2.0595,2.0653,1.9362,2.0067,1044800.0],["1999-02-10",2.036,2.036,1.9245,1.948,567200.0],["1999-02-11",1.9245,1.9715,1.9128,1.9597,432000.0],["1999-02-12",1.9597,1.9715,1.901,1.948,496000.0],["1999-02-16",1.9715,2.0125,1.6898,1.8365,2844800.0],["1999-02-17",1.6781,1.8482,1.6781,1.8248,989600.0],["1999-02-18",1.8306,2.0184,1.7133,1.9949,3206400.0],["1999-02-19",2.0301,2.0888,1.9949,2.0536,3932000.0],["1999-02-22",2.0829,2.2707,2.0419,2.2062,4584000.0],["1999-02-23",2.2531,2.2648,2.1357,2.2531,3048800.0],["1999-02-24",2.2414,2.2648,2.2179,2.2179,2730400.0],["1999-02-25",2.2179,2.2414,2.2062,2.2238,1356000.0],["1999-02-26",2.2531,2.2531,2.1005,2.1357,765600.0],["1999-03-01",2.1064,2.1533,2.0067,2.0184,1923200.0],["1999-03-02",2.0536,2.0536,1.901,1.948,601600.0],["1999-03-03",1.9363,1.9949,1.8658,1.9245,3360000.0],["1999-03-04",1.9245,1.948,1.901,1.9421,1661600.0],["1999-03-05",1.9597,2.0419,1.9597,2.0067,2841600.0],["1999-03-08",2.0653,2.0771,2.0301,2.0536,518400.0],["1999-03-09",2.0536,2.1005,2.0536,2.0859,1530400.0],["1999-03-10",2.1005,2.1005,2.0653,2.0653,1767200.0],["1999-03-11",2.0653,2.1416,2.0653,2.1181,3317600.0],["1999-03-12",2.124,2.124,2.0595,2.0653,1312800.0],["1999-03-15",2.0595,2.0595,1.9832,1.9949,612800.0],["1999-03-16",1.9949,2.0536,1.9891,2.0419,347200.0],["1999-03-17",2.0301,2.1005,2.0184,2.0301,769600.0],["1999-03-18",2.0301,2.2531,2.0184,2.2238,12791200.0],["1999-03-19",2.3704,2.3939,2.1827,2.2062,8048000.0],["1999-03-22",2.1709,2.5465,2.1475,2.4878,12440000.0],["1999-03-23",2.5582,2.5817,2.1827,2.3411,6467200.0],["1999-03-24",2.3411,2.3587,2.0536,2.1005,7789600.0],["1999-03-25",2.1651,2.2062,2.0301,2.1592,4064000.0],["1999-03-26",2.1475,2.2942,2.1475,2.259,2088800.0],["1999-03-29",2.3,2.4878,2.2648,2.4467,4342400.0],["1999-03-30",2.4878,2.8281,2.4761,2.7929,11330400.0],["1999-03-31",2.7694,3.2212,2.7518,2.9572,12152000.0],["1999-04-01",2.9924,3.098,2.7694,2.875,4608000.0],["1999-04-05",2.9924,3.0041,2.8633,2.8633,2192000.0],["1999-04-06",2.9102,2.922,2.8164,2.875,4019200.0],["1999-04-07",2.8868,2.9572,2.8574,2.9102,3701600.0],["1999-04-08",2.9102,3.4266,2.875,3.3796,5186400.0],["1999-04-09",3.3444,3.7082,3.3444,3.4735,7680800.0],["1999-04-12",3.2858,3.5909,3.0863,3.5557,3368800.0],["1999-04-13",3.6143,3.9898,3.5674,3.7786,6454400.0],["1999-04-14",3.7199,3.7962,3.4735,3.6026,4775200.0],["1999-04-15",3.5909,3.6847,3.1449,3.3679,4672000.0],["1999-04-16",3.4383,3.5205,3.3327,3.4031,3018400.0],["1999-04-19",3.4031,3.6143,2.7812,2.9278,5342400.0],["1999-04-20",2.9102,3.1919,2.6755,3.1919,3044800.0],["1999-04-21",3.2388,3.4266,3.0745,3.3327,1315200.0],["1999-04-22",3.5674,3.6261,3.1684,3.5205,4812800.0],["1999-04-23",3.6261,3.6261,3.1919,3.3444,1444800.0],["1999-04-26",3.4266,3.4794,3.2858,3.4618,4352000.0],["1999-04-27",3.497,3.5439,3.3679,3.3679,1542400.0],["1999-04-28",3.3562,3.5909,3.3327,3.5087,1224000.0],["1999-04-29",3.4852,3.7141,3.4735,3.7082,1827200.0],["1999-04-30",3.7493,3.7552,3.497,3.7434,1325600.0],["1999-05-03",3.7493,3.7493,3.45,3.4794,1569600.0],["1999-05-04",3.4618,3.497,3.2388,3.45,1444800.0],["1999-05-05",3.45,3.45,3.0276,3.2506,1755200.0],["1999-05-06",3.2447,3.2858,3.098,3.2388,727200.0],["1999-05-07",3.2858,3.2858,3.1919,3.2506,335200.0],["1999-05-10",3.2506,3.3092,3.2095,3.3092,252000.0],["1999-05-11",3.3092,3.3092,3.2271,3.2564,761600.0],["1999-05-12",3.2506,3.2623,3.1919,3.2036,686400.0],["1999-05-13",3.1919,3.2095,2.9807,3.0569,2441600.0],["1999-05-14",3.0745,3.0745,2.9572,3.0041,3677600.0],["1999-05-17",2.9689,3.01,2.8985,2.9337,839200.0],["1999-05-18",2.922,3.0628,2.9102,2.9807,2064800.0],["1999-05-19",2.9572,3.1919,2.9572,3.1215,707200.0],["1999-05-20",3.1215,3.1215,3.0159,3.0217,536000.0],["1999-05-21",3.0511,3.0687,2.8985,3.0393,352800.0],["1999-05-24",3.0393,3.0745,2.8164,2.8398,550400.0],["1999-05-25",2.8164,2.9044,2.8164,2.8692,337600.0],["1999-05-26",2.8985,2.9102,2.5993,2.7694,1210400.0],["1999-05-27",2.7225,2.7577,2.5817,2.6462,1976800.0],["1999-05-28",2.6286,2.8516,2.6286,2.8398,1032000.0],["1999-06-01",2.8457,2.8985,2.8046,2.8046,219200.0],["1999-06-02",2.8516,2.8516,2.6051,2.7225,976800.0],["1999-06-03",2.7577,2.8281,2.7577,2.8046,868000.0],["1999-06-04",2.8046,2.8398,2.7108,2.7342,1916000.0],["1999-06-07",2.7694,2.834,2.7342,2.8105,1060800.0],["1999-06-08",2.8164,2.9102,2.7988,2.8868,1827200.0],["1999-06-09",2.9102,2.9454,2.9102,2.922,612800.0],["1999-06-10",2.9102,2.9337,2.8985,2.9161,1755200.0],["1999-06-11",2.9337,2.9689,2.9102,2.9278,1165600.0],["1999-06-14",2.9102,2.9337,2.8809,2.8809,884000.0],["1999-06-15",2.8926,2.9102,2.875,2.8926,684000.0],["1999-06-16",2.9102,2.9396,2.9044,2.9102,879200.0],["1999-06-17",2.922,2.922,2.8281,2.8926,217600.0],["1999-06-18",2.8868,2.8985,2.8281,2.8516,176000.0],["1999-06-21",2.8809,2.8985,2.8574,2.8692,202400.0],["1999-06-22",2.8633,2.8985,2.8516,2.8868,280800.0],["1999-06-23",2.8633,2.9102,2.8516,2.8985,500000.0],["1999-06-24",2.8692,2.9396,2.8164,2.8633,500000.0],["1999-06-25",2.8633,2.9102,2.8222,2.8692,250400.0],["1999-06-28",2.8398,2.875,2.7988,2.8164,672800.0],["1999-06-29",2.8046,2.8046,2.6286,2.699,1947200.0],["1999-06-30",2.6873,2.8164,2.6521,2.8164,1312000.0],["1999-07-01",2.7929,2.8398,2.7694,2.7812,507200.0],["1999-07-02",2.7812,2.8398,2.7342,2.8164,1110400.0],["1999-07-06",2.8633,2.8985,2.8222,2.8222,1412800.0],["1999-07-07",2.8516,2.8985,2.8222,2.8926,1320000.0],["1999-07-08",2.8926,2.9102,2.8868,2.8926,1245600.0],["1999-07-09",2.8985,2.9513,2.8985,2.9396,1207200.0],["1999-07-12",2.9337,3.0569,2.922,3.0217,751200.0],["1999-07-13",3.0628,3.0628,2.9102,3.0041,482400.0],["1999-07-14",3.0393,3.0745,2.9807,3.0276,840000.0],["1999-07-15",3.0159,3.1743,3.01,3.1508,1805600.0],["1999-07-16",3.1889,3.2153,3.1684,3.2036,609600.0],["1999-07-19",3.1449,3.1919,3.0041,3.1215,413600.0],["1999-07-20",3.098,3.1332,2.9748,3.0276,741600.0],["1999-07-21",3.0276,3.0393,3.0041,3.0276,298400.0],["1999-07-22",3.0041,3.0393,2.8281,2.9337,1116800.0],["1999-07-23",2.9278,2.9748,2.9102,2.9278,1240800.0],["1999-07-26",2.9572,2.9572,2.9102,2.922,276000.0],["1999-07-27",2.9337,2.9454,2.9044,2.922,927200.0],["1999-07-28",2.9102,2.922,2.8046,2.8633,1036000.0],["1999-07-29",2.8516,2.8633,2.7284,2.7342,971200.0],["1999-07-30",2.7107,2.7107,2.4174,2.5993,6555200.0],["1999-08-02",2.5875,2.6286,2.5582,2.5993,2110400.0],["1999-08-03",2.6051,2.6051,2.4585,2.4761,3251200.0],["1999-08-04",2.4761,2.5582,2.4702,2.4995,3425600.0],["1999-08-05",2.4878,2.5054,2.4878,2.4995,1097600.0],["1999-08-06",2.4966,2.523,2.4819,2.4878,328800.0],["1999-08-09",2.5171,2.5171,2.435,2.4379,300800.0],["1999-08-10",2.435,2.4408,2.1651,2.3646,2856800.0],["1999-08-11",2.3646,2.4643,2.3646,2.4467,2920000.0],["1999-08-12",2.4878,2.5347,2.3704,2.3998,5888000.0],["1999-08-13",2.4408,2.4819,2.4291,2.4408,921600.0],["1999-08-16",2.435,2.4585,2.2531,2.2942,769600.0],["1999-08-17",2.3059,2.3352,2.2648,2.2824,333600.0],["1999-08-18",2.2531,2.3352,2.2003,2.2179,715200.0],["1999-08-19",2.2179,2.3235,2.0653,2.3118,4048800.0],["1999-08-20",2.3235,2.3822,2.3,2.3528,1738400.0],["1999-08-23",2.3704,2.4291,2.3352,2.3704,596800.0],["1999-08-24",2.3528,2.4585,2.3352,2.3763,653600.0],["1999-08-25",2.3704,2.388,2.3352,2.3822,1260800.0],["1999-08-26",2.388,2.388,2.3528,2.3763,428800.0],["1999-08-27",2.3763,2.388,2.3352,2.347,922400.0],["1999-08-30",2.3763,2.3822,2.3294,2.347,836800.0],["1999-08-31",2.3558,2.3704,2.3352,2.3646,1652000.0],["1999-09-01",2.3587,2.3822,2.3352,2.3587,2256800.0],["1999-09-02",2.3411,2.347,2.3118,2.3235,1480800.0],["1999-09-03",2.347,2.3587,2.3352,2.3528,902400.0],["1999-09-07",2.3646,2.3646,2.3411,2.347,584000.0],["1999-09-08",2.3118,2.3176,2.1357,2.1592,2977600.0],["1999-09-09",2.1592,2.2179,2.1592,2.2003,1310400.0],["1999-09-10",2.212,2.2414,2.1944,2.2179,2324800.0],["1999-09-13",2.212,2.2648,2.212,2.259,2132800.0],["1999-09-14",2.2648,2.2648,1.9245,1.9949,7116000.0],["1999-09-15",1.9773,2.0125,1.8893,1.9069,6019200.0],["1999-09-16",1.9069,1.9069,1.8482,1.8776,2904800.0],["1999-09-17",1.8776,2.0125,1.8776,2.0125,7411200.0],["1999-09-20",2.0067,2.0888,2.0067,2.0829,2476800.0],["1999-09-21",2.0653,2.0712,1.9832,2.0184,1744000.0],["1999-09-22",2.0184,2.0419,2.0067,2.0125,477600.0],["1999-09-23",2.0419,2.0419,1.9304,1.9362,751200.0],["1999-09-24",1.9245,1.9832,1.9128,1.9362,888800.0],["1999-09-27",1.9245,1.9363,1.8893,1.901,1047200.0],["1999-09-28",1.904,1.9128,1.8541,1.8893,2949600.0],["1999-09-29",1.8776,1.901,1.8541,1.8776,257600.0],["1999-09-30",1.8834,1.8893,1.8248,1.8541,1608800.0],["1999-10-01",1.8482,1.8893,1.8365,1.8776,2592000.0],["1999-10-04",1.8776,2.0184,1.8776,2.0067,1150400.0],["1999-10-05",2.0947,2.2883,1.9949,2.036,3352000.0],["1999-10-06",2.0331,2.1064,2.0331,2.0888,972800.0],["1999-10-07",2.1064,2.2414,2.0947,2.2355,1516000.0],["1999-10-08",2.2296,2.259,2.212,2.2355,744800.0],["1999-10-11",2.2531,2.2531,2.0712,2.1005,314400.0],["1999-10-12",2.0888,2.1357,2.0653,2.1064,928800.0],["1999-10-13",2.0595,2.0653,1.8834,1.9186,1798400.0],["1999-10-14",1.9245,1.9363,1.8306,1.8952,2178400.0],["1999-10-15",1.8013,1.8541,1.7837,1.8365,1039200.0],["1999-10-18",1.8365,1.8365,1.5725,1.637,3837600.0],["1999-10-19",1.549,1.5549,1.373,1.4551,7544800.0],["1999-10-20",1.461,1.5725,1.4551,1.5373,1796800.0],["1999-10-21",1.4991,1.5138,1.4786,1.4962,2061600.0],["1999-10-22",1.4903,1.5314,1.4903,1.5079,3510400.0],["1999-10-25",1.4962,1.5079,1.4903,1.5079,1280800.0],["1999-10-26",1.5079,1.549,1.5021,1.5079,727200.0],["1999-10-27",1.5138,1.5431,1.5138,1.5255,343200.0],["1999-10-28",1.5314,1.5314,1.3143,1.373,7456000.0],["1999-10-29",1.2204,1.2204,0.8918,1.1148,14964800.0],["1999-11-01",1.1148,1.1618,1.1148,1.1441,6421600.0],["1999-11-02",1.2087,1.2087,1.1441,1.1794,4230400.0],["1999-11-03",1.2146,1.2146,1.1441,1.15,1868000.0],["1999-11-04",1.1559,1.1735,1.1324,1.15,867200.0],["1999-11-05",1.1676,1.1676,1.0679,1.1148,3574400.0],["1999-11-08",1.1031,1.1324,1.0327,1.0561,2259200.0],["1999-11-09",1.0591,1.2028,1.0503,1.1735,3013600.0],["1999-11-10",1.3612,1.4082,1.2439,1.2967,2205600.0],["1999-11-11",1.3319,1.3964,1.3319,1.3436,1639200.0],["1999-11-12",1.3495,1.3612,1.326,1.326,1029600.0],["1999-11-15",1.3788,1.3847,1.3378,1.3671,978400.0],["1999-11-16",1.3671,1.3847,1.3612,1.373,985600.0],["1999-11-17",1.3847,1.3964,1.2967,1.3378,973600.0],["1999-11-18",1.3202,1.3788,1.3202,1.373,1092000.0],["1999-11-19",1.37,1.3788,1.3436,1.3495,436000.0],["1999-11-22",1.3495,1.4082,1.3143,1.3964,1320800.0],["1999-11-23",1.3847,1.5079,1.3847,1.4845,1784800.0],["1999-11-24",1.5021,1.549,1.3612,1.4669,1615200.0],["1999-11-26",1.5666,1.5725,1.4669,1.5138,1063200.0],["1999-11-29",1.5431,1.5549,1.4786,1.4786,1504800.0],["1999-11-30",1.5079,1.5138,1.3994,1.4199,745600.0],["1999-12-01",1.4669,1.4669,1.326,1.3554,1284000.0],["1999-12-02",1.3495,1.549,1.3378,1.5431,4050400.0],["1999-12-03",1.549,1.8306,1.549,1.772,7649600.0],["1999-12-06",1.8072,1.8776,1.772,1.8541,2840800.0],["1999-12-07",1.8482,1.8541,1.5959,1.7778,1595200.0],["1999-12-08",1.7837,1.8306,1.7426,1.772,1092000.0],["1999-12-09",1.772,1.772,1.7192,1.7368,713600.0],["1999-12-10",1.7485,1.7485,1.5842,1.6605,531200.0],["1999-12-13",1.6429,1.6546,1.5783,1.6077,660000.0],["1999-12-14",1.6663,1.772,1.6546,1.7309,4084800.0],["1999-12-15",1.8306,1.86,1.7485,1.7544,2101600.0],["1999-12-16",1.772,1.772,1.6781,1.6957,716800.0],["1999-12-17",1.7221,1.7954,1.7074,1.772,1585600.0],["1999-12-20",1.7309,1.813,1.7133,1.725,1159200.0],["1999-12-21",1.7368,1.772,1.6781,1.7485,1180800.0],["1999-12-22",1.7397,1.772,1.7133,1.7133,655200.0],["1999-12-23",1.7074,1.7368,1.6311,1.6898,1196800.0],["1999-12-27",1.7485,1.7778,1.7074,1.7602,652000.0],["1999-12-28",1.7544,1.7544,1.7016,1.725,665600.0],["1999-12-29",1.7368,1.7426,1.6957,1.7074,440000.0],["1999-12-30",1.6781,1.7133,1.6781,1.6957,1161600.0],["1999-12-31",1.7045,1.7133,1.684,1.6898,257600.0],["2000-01-03",1.6898,1.7485,1.684,1.7368,1087200.0],["2000-01-04",1.7602,1.7602,1.7016,1.725,1038400.0],["2000-01-05",1.7309,1.7778,1.7192,1.7426,1565600.0],["2000-01-06",1.7309,1.8424,1.6898,1.8248,5441600.0],["2000-01-07",1.7602,1.9362,1.7544,1.7778,2848800.0],["2000-01-10",1.7837,1.8424,1.7368,1.7602,1300000.0],["2000-01-11",1.7368,1.7837,1.7368,1.7602,1750400.0],["2000-01-12",1.7485,1.7602,1.7016,1.7426,900800.0],["2000-01-13",1.7133,1.7837,1.7133,1.772,1905600.0],["2000-01-14",1.772,1.8072,1.7309,1.7309,835200.0],["2000-01-18",1.7602,1.8482,1.7309,1.8189,3758400.0],["2000-01-19",1.901,1.9656,1.8306,1.8424,4390400.0],["2000-01-20",1.8981,1.901,1.8365,1.8365,2037600.0],["2000-01-21",1.8776,1.8834,1.8072,1.813,484800.0],["2000-01-24",1.7896,1.813,1.6781,1.7661,1155200.0],["2000-01-25",1.7602,1.8072,1.6898,1.7896,1709600.0],["2000-01-26",1.772,1.8072,1.7368,1.7368,836800.0],["2000-01-27",1.725,1.9949,1.7133,1.9832,5383200.0],["2000-01-28",1.901,2.0477,1.86,1.9245,3506400.0],["2000-01-31",1.9216,1.9245,1.8776,1.9128,1556000.0],["2000-02-01",1.9245,2.3294,1.901,2.3118,8680000.0],["2000-02-02",2.259,2.6051,2.2414,2.4761,6088800.0],["2000-02-03",2.4995,2.6169,2.4878,2.5641,3083200.0],["2000-02-04",2.5406,2.5465,2.4585,2.523,3003200.0],["2000-02-07",2.4643,2.5758,2.3939,2.5758,2264800.0],["2000-02-08",2.5641,2.8164,2.5641,2.8105,2199200.0],["2000-02-09",2.8164,3.0041,2.7812,2.8574,2648800.0],["2000-02-10",2.8868,2.9161,2.699,2.7166,1195200.0],["2000-02-11",2.6873,2.7694,2.6521,2.7636,1115200.0],["2000-02-14",2.7724,2.9161,2.7577,2.7812,1193600.0],["2000-02-15",2.746,3.4266,2.7342,3.186,6524000.0],["2000-02-16",3.1801,3.2447,3.1684,3.1801,1536000.0],["2000-02-17",3.2036,3.3386,3.1449,3.1567,2189600.0],["2000-02-18",3.1625,3.2418,3.1215,3.1801,3354400.0],["2000-02-22",3.2095,3.274,2.9102,2.9454,2768800.0],["2000-02-23",2.9513,3.1625,2.8809,3.1449,3007200.0],["2000-02-24",3.1801,4.5238,3.1801,4.3126,18020800.0],["2000-02-25",4.383,5.0812,3.673,3.7493,22417600.0],["2000-02-28",3.8608,4.0133,3.6319,3.7552,2850400.0],["2000-02-29",3.7845,4.6939,3.7845,4.4768,5751200.0],["2000-03-01",4.4592,5.4684,4.3654,5.2337,6190400.0],["2000-03-02",5.0695,5.6914,4.9286,5.0871,8404000.0],["2000-03-03",5.0636,5.445,4.87,4.958,2307200.0],["2000-03-06",5.0284,5.1927,4.9052,5.1164,1818400.0],["2000-03-07",5.0753,5.2572,4.958,4.958,2341600.0],["2000-03-08",4.9404,4.9521,4.5531,4.7409,2817600.0],["2000-03-09",4.7467,5.046,4.7409,5.0108,4268000.0],["2000-03-10",4.9756,5.0108,4.7526,4.8289,1832800.0],["2000-03-13",4.6705,4.6822,4.3419,4.3654,1755200.0],["2000-03-14",4.3507,4.6705,4.3008,4.471,2013600.0],["2000-03-15",4.4006,4.5062,3.6026,3.8549,4053600.0],["2000-03-16",3.8461,4.1893,3.6495,3.896,5652000.0],["2000-03-17",3.8725,4.0368,3.808,3.896,1702400.0],["2000-03-20",3.896,3.896,3.2858,3.5674,4228800.0],["2000-03-21",3.5557,3.5586,3.1977,3.3268,5848800.0],["2000-03-22",3.3092,3.5205,3.2623,3.4031,7856800.0],["2000-03-23",3.4031,3.5909,3.274,3.5557,3580000.0],["2000-03-24",3.5967,4.0251,3.5674,3.8138,2315200.0],["2000-03-27",3.8138,3.8138,3.6495,3.6965,816800.0],["2000-03-28",3.7023,3.7376,3.3503,3.3914,1520000.0],["2000-03-29",3.5527,3.7082,3.2388,3.2858,3683200.0],["2000-03-30",3.1919,3.2623,2.875,2.9102,2038400.0],["2000-03-31",2.9572,3.0041,2.787,2.787,1837600.0],["2000-04-03",2.7929,2.9924,2.4408,2.4761,2102400.0],["2000-04-04",2.4819,2.523,1.9128,2.1944,3939200.0],["2000-04-05",2.1709,2.5699,2.1357,2.4467,3079200.0],["2000-04-06",2.5347,2.8633,2.5347,2.7166,2957600.0],["2000-04-07",2.9572,3.1684,2.875,2.9044,2685600.0],["2000-04-10",2.9572,3.098,2.6931,2.7107,2716800.0],["2000-04-11",2.6638,2.8692,2.5347,2.5347,1420800.0],["2000-04-12",2.5347,2.5523,2.2648,2.2824,1516800.0],["2000-04-13",2.3,2.6286,2.2766,2.2824,1714400.0],["2000-04-14",2.259,2.2883,1.9128,1.9128,2324000.0],["2000-04-17",1.9274,2.1005,1.901,2.1005,2281600.0],["2000-04-18",2.1886,2.4643,2.1123,2.3763,1875200.0],["2000-04-19",2.5347,2.5347,2.3,2.3118,1480000.0],["2000-04-20",2.3118,2.3704,2.2531,2.3,758400.0],["2000-04-24",2.1709,2.1768,1.9362,2.0184,1702400.0],["2000-04-25",2.0184,2.0595,1.9715,2.036,1884000.0],["2000-04-26",2.036,2.1123,1.9715,1.9832,805600.0],["2000-04-27",1.9715,2.0507,1.9128,1.9832,344000.0],["2000-04-28",2.0595,2.3822,2.0507,2.3352,3807200.0],["2000-05-01",2.3704,2.5699,2.3,2.3587,1692000.0],["2000-05-02",2.4174,2.4408,2.259,2.2824,1312000.0],["2000-05-03",2.2238,2.2883,2.1592,2.2003,2164800.0],["2000-05-04",2.2238,2.3103,2.1475,2.1827,1304800.0],["2000-05-05",2.1592,2.2766,2.1533,2.1592,824800.0],["2000-05-08",2.1475,2.1651,2.0829,2.124,783200.0],["2000-05-09",2.1181,2.2531,2.0829,2.1592,1970400.0],["2000-05-10",2.1533,2.1592,2.0184,2.1299,1763200.0],["2000-05-11",2.1504,2.259,2.1416,2.1592,1266400.0],["2000-05-12",2.1709,2.2296,2.1709,2.1944,86400.0],["2000-05-15",2.1944,2.2179,2.1592,2.2003,579200.0],["2000-05-16",2.1709,2.3118,2.1709,2.259,542400.0],["2000-05-17",2.2766,2.2766,2.2355,2.2414,153600.0],["2000-05-18",2.2531,2.2531,2.1475,2.1651,196800.0],["2000-05-19",2.1416,2.1709,2.1299,2.1592,709600.0],["2000-05-22",2.1651,2.168,1.8776,1.8834,1159200.0],["2000-05-23",1.9597,1.9832,1.8893,1.8893,611200.0],["2000-05-24",1.9363,1.9363,1.6077,1.7148,1032000.0],["2000-05-25",1.7368,1.8834,1.7368,1.7544,810400.0],["2000-05-26",1.7485,1.7837,1.6194,1.6898,549600.0],["2000-05-30",1.7368,1.86,1.7368,1.7954,636800.0],["2000-05-31",1.8424,1.86,1.7837,1.7837,221600.0],["2000-06-01",1.8306,1.9363,1.8072,1.8952,888800.0],["2000-06-02",1.9715,2.6286,1.9715,2.6227,4070400.0],["2000-06-05",2.6286,2.6462,2.4408,2.4526,848000.0],["2000-06-06",2.4497,2.5347,2.3587,2.3822,720000.0],["2000-06-07",2.3822,2.523,2.3587,2.4467,461600.0],["2000-06-08",2.4937,2.5289,2.4174,2.4408,320000.0],["2000-06-09",2.4614,2.5347,2.4614,2.4819,316800.0],["2000-06-12",2.4643,2.5641,2.4585,2.5347,420000.0],["2000-06-13",2.5113,2.5641,2.4408,2.5347,540000.0],["2000-06-14",2.5347,2.5465,2.4995,2.5347,290400.0],["2000-06-15",2.5347,2.5347,2.4702,2.4761,144000.0],["2000-06-16",2.4761,2.4878,2.4115,2.4115,146400.0],["2000-06-19",2.3939,2.4291,2.3763,2.4291,146400.0],["2000-06-20",2.4232,2.523,2.3587,2.4408,376000.0],["2000-06-21",2.4408,2.4643,2.3059,2.4174,480000.0],["2000-06-22",2.4232,2.4526,2.2766,2.3235,280000.0],["2000-06-23",2.3235,2.3235,2.0653,2.124,432000.0],["2000-06-26",2.0888,2.124,2.0184,2.0829,1298400.0],["2000-06-27",2.0653,2.1592,2.0507,2.0653,206400.0],["2000-06-28",2.0712,2.1357,2.0067,2.0125,412800.0],["2000-06-29",2.0184,2.1475,2.0184,2.0829,365600.0],["2000-06-30",2.0653,2.0947,2.0008,2.0184,545600.0],["2000-07-03",2.036,2.036,2.0067,2.0184,522400.0],["2000-07-05",2.0096,2.0096,1.8893,1.9539,441600.0],["2000-07-06",1.948,1.9715,1.9363,1.9539,93600.0],["2000-07-07",1.948,1.948,1.8072,1.813,736000.0],["2000-07-10",1.7837,1.8482,1.7837,1.8013,6366400.0],["2000-07-11",1.8072,1.86,1.7954,1.7954,910400.0],["2000-07-12",1.813,1.8424,1.7016,1.7074,3044000.0],["2000-07-13",1.7309,2.0653,1.7074,1.9597,6628800.0],["2000-07-14",1.9715,2.0008,1.8306,1.8365,1192800.0],["2000-07-17",1.8776,1.8893,1.7837,1.8658,611200.0],["2000-07-18",1.8658,1.9715,1.8658,1.9128,671200.0],["2000-07-19",1.948,1.9891,1.8541,1.8776,939200.0],["2000-07-20",1.8893,1.9832,1.8776,1.9362,385600.0],["2000-07-21",1.9245,1.9245,1.7837,1.8776,988000.0],["2000-07-24",1.8306,1.8717,1.8189,1.8424,513600.0],["2000-07-25",1.8482,1.8717,1.8306,1.8541,627200.0],["2000-07-26",1.86,1.8717,1.7954,1.8424,585600.0],["2000-07-27",1.8658,1.9128,1.8658,1.8893,1032000.0],["2000-07-28",1.8424,1.8717,1.7016,1.7896,733600.0],["2000-07-31",1.772,1.8365,1.772,1.8072,477600.0],["2000-08-01",1.8365,1.9128,1.8365,1.8893,767200.0],["2000-08-02",1.9069,1.9612,1.8776,1.9304,488800.0],["2000-08-03",1.9069,1.9245,1.8072,1.8893,356800.0],["2000-08-04",1.9245,2.0536,1.901,2.0184,643200.0],["2000-08-07",1.9656,2.1592,1.948,1.9832,331200.0],["2000-08-08",2.0243,2.0771,1.9891,2.0301,224000.0],["2000-08-09",2.0653,2.124,2.0301,2.036,281600.0],["2000-08-10",2.0771,2.0947,2.0477,2.0492,307200.0],["2000-08-11",2.0947,2.124,2.0301,2.0448,346400.0],["2000-08-14",2.0653,2.1123,2.0653,2.0829,224000.0],["2000-08-15",2.0184,2.1123,2.0184,2.1005,203200.0],["2000-08-16",2.1181,2.1651,2.0536,2.1299,728800.0],["2000-08-17",2.2062,2.2296,2.1357,2.1651,819200.0],["2000-08-18",2.3704,2.5406,2.2766,2.4232,2529600.0],["2000-08-21",2.3939,2.523,2.3939,2.5171,1315200.0],["2000-08-22",2.4995,2.6286,2.4995,2.6051,858400.0],["2000-08-23",2.5934,2.7929,2.5934,2.7342,1005600.0],["2000-08-24",2.7812,2.8046,2.6931,2.7107,470400.0],["2000-08-25",2.6931,2.7342,2.6521,2.7166,703200.0],["2000-08-28",2.6873,2.7225,2.5113,2.5641,857600.0],["2000-08-29",2.5025,2.5465,2.4408,2.5347,1384800.0],["2000-08-30",2.4937,2.5347,2.3704,2.4174,777600.0],["2000-08-31",2.3822,2.4291,2.2531,2.3646,2309600.0],["2000-09-01",2.347,2.4878,2.347,2.3939,436800.0],["2000-09-05",2.4291,2.4291,2.3822,2.3822,148000.0],["2000-09-06",2.3704,2.4159,2.347,2.3587,99200.0],["2000-09-07",2.3998,2.4056,2.2766,2.3,633600.0],["2000-09-08",2.2766,2.3,2.1827,2.2238,770400.0],["2000-09-11",2.2062,2.2472,2.1709,2.1827,534400.0],["2000-09-12",2.1885,2.2531,2.1885,2.2179,398400.0],["2000-09-13",2.1856,2.2414,2.1856,2.2414,132000.0],["2000-09-14",2.2179,2.3939,2.2179,2.347,757600.0],["2000-09-15",2.3352,2.4174,2.3352,2.347,285600.0],["2000-09-18",2.3528,2.3939,2.0888,2.1123,692000.0],["2000-09-19",2.1123,2.2531,2.1123,2.2296,347200.0],["2000-09-20",2.2414,2.2443,2.1592,2.1592,359200.0],["2000-09-21",2.1504,2.1651,2.0712,2.0771,521600.0],["2000-09-22",1.9832,2.0184,1.9539,1.9949,344800.0],["2000-09-25",1.9949,2.0888,1.9949,2.0301,286400.0],["2000-09-26",2.036,2.0419,1.9597,1.9597,742400.0],["2000-09-27",2.0184,2.0301,1.9304,1.9304,784800.0],["2000-09-28",1.9304,1.9656,1.901,1.901,521600.0],["2000-09-29",1.9186,1.9656,1.8189,1.8189,638400.0],["2000-10-02",1.8248,1.8893,1.7954,1.8658,432800.0],["2000-10-03",1.8717,1.9128,1.86,1.8658,552800.0],["2000-10-04",1.8776,1.8776,1.7602,1.7661,628000.0],["2000-10-05",1.7602,1.8658,1.7602,1.7661,312800.0],["2000-10-06",1.8365,1.8658,1.6487,1.6722,868000.0],["2000-10-09",1.6693,1.7309,1.5959,1.5959,264800.0],["2000-10-10",1.6018,1.7426,1.6018,1.7133,1393600.0],["2000-10-11",1.6443,1.7074,1.6443,1.7016,1018400.0],["2000-10-12",1.7104,1.725,1.6429,1.6429,1121600.0],["2000-10-13",1.6429,1.8306,1.6429,1.7661,828800.0],["2000-10-16",1.7602,1.7881,1.7368,1.7661,690400.0],["2000-10-17",1.7778,1.7954,1.7661,1.772,1108000.0],["2000-10-18",1.7837,1.901,1.7368,1.8482,1429600.0],["2000-10-19",1.8541,1.901,1.8541,1.8878,177600.0],["2000-10-20",1.8893,1.901,1.8541,1.8658,250400.0],["2000-10-23",1.8438,1.9128,1.8438,1.8658,376800.0],["2000-10-24",1.8658,1.8893,1.8306,1.8306,219200.0],["2000-10-25",1.7896,1.7998,1.7368,1.7368,158400.0],["2000-10-26",1.7485,1.7954,1.7192,1.7602,325600.0],["2000-10-27",1.8189,2.0301,1.8072,2.0008,1927200.0],["2000-10-30",2.0287,2.1709,2.0243,2.1005,591200.0],["2000-10-31",2.1357,2.3235,2.1357,2.3,808800.0],["2000-11-01",2.2648,2.3,2.1651,2.2648,978400.0],["2000-11-02",2.2707,2.2766,2.2531,2.2766,138400.0],["2000-11-03",2.2766,2.3,2.2414,2.259,493600.0],["2000-11-06",2.2707,2.3,2.2414,2.259,765600.0],["2000-11-07",2.2531,2.3118,2.2472,2.3059,1356800.0],["2000-11-08",2.3294,2.3763,2.2883,2.3352,1023200.0],["2000-11-09",2.3411,2.3411,2.259,2.3235,759200.0],["2000-11-10",2.2531,2.3235,2.2531,2.2824,1571200.0],["2000-11-13",2.0859,2.1885,2.0712,2.1768,859200.0],["2000-11-14",2.1607,2.3704,2.1607,2.212,670400.0],["2000-11-15",2.2062,2.3411,2.2062,2.2942,402400.0],["2000-11-16",2.2707,2.3352,2.1885,2.212,440000.0],["2000-11-17",2.2003,2.3352,2.2003,2.3352,617600.0],["2000-11-20",2.2883,2.3587,2.2824,2.3411,555200.0],["2000-11-21",2.325,2.3704,2.2062,2.2179,526400.0],["2000-11-22",2.1768,2.2531,2.0243,2.2003,861600.0],["2000-11-24",2.2003,2.2531,2.2003,2.2414,439200.0],["2000-11-27",2.2472,2.2766,2.0888,2.1181,503200.0],["2000-11-28",2.1181,2.1533,1.9597,1.9597,851200.0],["2000-11-29",1.9539,1.9539,1.7602,1.8306,1917600.0],["2000-11-30",1.7793,1.8248,1.549,1.5607,1752800.0],["2000-12-01",1.684,1.8072,1.6194,1.725,3500800.0],["2000-12-04",1.7485,1.7837,1.6957,1.7426,681600.0],["2000-12-05",1.772,2.0184,1.7661,2.0125,1537600.0],["2000-12-06",2.0125,2.1827,2.0125,2.1416,1392800.0],["2000-12-07",2.1064,2.2414,2.1064,2.1592,2056000.0],["2000-12-08",2.2472,2.2942,2.2414,2.2942,884800.0],["2000-12-11",2.2942,2.3998,2.2942,2.3939,919200.0],["2000-12-12",2.4056,2.4643,2.3704,2.3822,724800.0],["2000-12-13",2.3704,2.4761,2.3704,2.4643,1020800.0],["2000-12-14",2.4761,2.4819,2.1592,2.3118,1437600.0],["2000-12-15",2.3587,2.3587,1.9245,2.124,2955200.0],["2000-12-18",2.212,2.2296,1.9656,2.036,903200.0],["2000-12-19",2.0624,2.124,2.0096,2.0419,931200.0],["2000-12-20",2.0243,2.0771,2.0067,2.0477,858400.0],["2000-12-21",2.0389,2.0536,1.9597,2.0184,814400.0],["2000-12-22",2.0067,2.0888,1.9949,2.0888,767200.0],["2000-12-26",2.0536,2.1005,2.0536,2.0829,348000.0],["2000-12-27",2.0829,2.1357,2.0829,2.1357,728800.0],["2000-12-28",2.1181,2.1651,2.1005,2.1357,1473600.0],["2000-12-29",2.1357,2.1577,1.9304,1.9773,1159200.0],["2001-01-02",2.0081,2.0888,1.8541,2.0008,648800.0],["2001-01-03",1.9949,2.2883,1.9715,2.2648,777600.0],["2001-01-04",2.2003,2.5289,2.2003,2.4467,2004000.0],["2001-01-05",2.3939,2.4526,2.3646,2.3822,555200.0],["2001-01-08",2.347,2.347,2.1827,2.2824,1714400.0],["2001-01-09",2.2531,2.2883,2.1827,2.1827,456000.0],["2001-01-10",2.1592,2.2296,2.1123,2.1768,437600.0],["2001-01-11",2.1695,2.2883,2.1475,2.2824,757600.0],["2001-01-12",2.2766,2.347,2.2472,2.2942,735200.0],["2001-01-16",2.2766,2.3235,2.1944,2.3118,670400.0],["2001-01-17",2.3411,2.5289,2.3411,2.4408,652800.0],["2001-01-18",2.4467,2.6169,2.3939,2.5289,760800.0],["2001-01-19",2.5934,2.746,2.5465,2.7107,1337600.0],["2001-01-22",2.6345,3.1449,2.6286,2.9631,4706400.0],["2001-01-23",2.922,3.0921,2.7753,2.8926,2528000.0],["2001-01-24",2.8868,3.0159,2.8457,3.0041,1135200.0],["2001-01-25",2.9924,3.0393,2.9513,2.9807,659200.0],["2001-01-26",3.0335,3.1215,2.8985,3.1097,1888800.0],["2001-01-29",3.1097,3.1215,3.0159,3.0511,1112000.0],["2001-01-30",3.0511,3.1332,3.0276,3.1215,517600.0],["2001-01-31",3.1449,3.2594,3.0217,3.0217,1704800.0],["2001-02-01",3.0041,3.2388,3.0041,3.1332,3595200.0],["2001-02-02",3.1567,3.274,3.1567,3.2564,1835200.0],["2001-02-05",3.2153,3.2843,3.1977,3.2843,849600.0],["2001-02-06",3.2623,3.4324,3.2388,3.3503,1484000.0],["2001-02-07",3.3444,3.3796,3.2623,3.3503,1154400.0],["2001-02-08",3.3562,3.362,3.2858,3.2858,794400.0],["2001-02-09",3.2506,3.2506,3.2095,3.2271,2081600.0],["2001-02-12",3.2095,3.2623,3.1684,3.2447,880800.0],["2001-02-13",3.233,3.2564,3.2036,3.2212,676800.0],["2001-02-14",3.2153,3.2153,2.9924,3.1816,1061600.0],["2001-02-15",3.1801,3.1816,3.0745,3.1097,836000.0],["2001-02-16",3.0041,3.1215,3.0041,3.0628,948000.0],["2001-02-20",3.0628,3.1332,3.0041,3.0276,776800.0],["2001-02-21",3.0041,3.0276,2.875,2.875,598400.0],["2001-02-22",2.8574,2.8633,2.5113,2.7694,1332800.0],["2001-02-23",2.7489,2.8046,2.5699,2.7812,964800.0],["2001-02-26",2.8046,3.1567,2.8046,2.9396,1791200.0],["2001-02-27",2.922,3.0041,2.8926,2.9396,1392000.0],["2001-02-28",2.9454,2.9454,2.7225,2.7914,1572000.0],["2001-03-01",2.7577,2.7694,2.6403,2.6638,3204000.0],["2001-03-02",2.4819,2.6697,2.4056,2.4115,2024800.0],["2001-03-05",2.4291,2.5465,2.2531,2.3,1520800.0],["2001-03-06",2.2883,2.435,2.2883,2.3528,2230400.0],["2001-03-07",2.3587,2.4291,2.347,2.3924,2041600.0],["2001-03-08",2.3646,2.4878,2.2883,2.4115,977600.0],["2001-03-09",2.3528,2.3763,2.2942,2.3763,996800.0],["2001-03-12",2.2942,2.2942,1.948,1.9773,2486400.0],["2001-03-13",1.9363,2.0477,1.8541,2.0477,3450400.0],["2001-03-14",1.9128,2.1005,1.8776,2.0536,1980000.0],["2001-03-15",2.0771,2.1357,1.9597,1.9597,1110400.0],["2001-03-16",1.948,1.9715,1.86,1.8834,1672000.0],["2001-03-19",1.8834,1.97,1.8482,1.9069,2315200.0],["2001-03-20",1.9421,1.9539,1.8776,1.8834,1912000.0],["2001-03-21",1.9186,1.9245,1.7368,1.7602,3066400.0],["2001-03-22",1.7866,1.7954,1.5959,1.7544,2445600.0],["2001-03-23",1.8717,1.9186,1.7954,1.813,3144800.0],["2001-03-26",1.8893,1.9128,1.7837,1.8189,2552000.0],["2001-03-27",1.8189,1.901,1.7837,1.8834,1552800.0],["2001-03-28",1.7837,1.9069,1.772,1.8776,2118400.0],["2001-03-29",1.8365,1.8952,1.8189,1.8717,1040000.0],["2001-03-30",1.8776,1.9641,1.8013,1.835,3160000.0],["2001-04-02",1.8468,1.9186,1.813,1.8248,4219200.0],["2001-04-03",1.7954,1.7954,1.5021,1.5666,4276800.0],["2001-04-04",1.5666,1.637,1.5607,1.5842,4524800.0],["2001-04-05",1.6018,1.6546,1.5725,1.5959,1453600.0],["2001-04-06",1.6194,1.6194,1.4786,1.5945,3162400.0],["2001-04-09",1.5959,1.6429,1.5959,1.6269,1329600.0],["2001-04-10",1.6241,1.6889,1.595,1.657,1754400.0],["2001-04-11",1.6804,1.7846,1.6476,1.6504,1176000.0],["2001-04-12",1.6513,1.8504,1.6495,1.8475,1944000.0],["2001-04-16",1.8335,2.0419,1.8203,1.9236,1220000.0],["2001-04-17",1.9452,2.0541,1.8757,1.8935,1273600.0],["2001-04-18",1.9442,2.1104,1.901,2.1066,481600.0],["2001-04-19",2.1188,2.1423,2.0466,2.0991,936800.0],["2001-04-20",1.9743,2.0475,1.9715,2.0193,763200.0],["2001-04-23",1.9912,2.0597,1.9668,1.994,420000.0],["2001-04-24",1.993,2.2681,1.9724,2.1611,1252800.0],["2001-04-25",2.1611,2.3094,2.1536,2.2409,1396000.0],["2001-04-26",2.347,2.3798,2.2249,2.2625,1580800.0],["2001-04-27",2.2906,2.3376,2.2906,2.331,2301600.0],["2001-04-30",2.347,2.3939,2.3066,2.3216,830400.0],["2001-05-01",2.3207,2.3395,2.2672,2.3376,1018400.0],["2001-05-02",2.346,2.4484,2.3216,2.4146,629600.0],["2001-05-03",2.3704,2.4033,2.3244,2.3291,263200.0],["2001-05-04",2.2719,2.3357,2.2437,2.2737,764000.0],["2001-05-07",2.3104,2.3761,2.2578,2.2578,336000.0],["2001-05-08",2.2625,2.2728,2.2475,2.2484,99200.0],["2001-05-09",2.2428,2.2644,2.2062,2.2296,476800.0],["2001-05-10",2.2644,2.2662,2.224,2.2409,883200.0],["2001-05-11",2.2343,2.2381,2.1695,2.1827,815200.0],["2001-05-14",2.1733,2.2015,2.1282,2.177,142400.0],["2001-05-15",2.1602,2.209,2.1592,2.1968,780800.0],["2001-05-16",2.2062,2.2587,2.1733,2.2512,708000.0],["2001-05-17",2.2324,2.3,2.2315,2.3,520800.0],["2001-05-18",2.2991,2.3244,2.2766,2.3066,264000.0],["2001-05-21",2.2672,2.4174,2.2625,2.4033,272000.0],["2001-05-22",2.408,2.4615,2.3939,2.4521,731200.0],["2001-05-23",2.4324,2.4324,2.3695,2.3798,289600.0],["2001-05-24",2.3751,2.3836,2.3169,2.3676,471200.0],["2001-05-25",2.3695,2.438,2.3592,2.4268,366400.0],["2001-05-29",2.377,2.4315,2.2906,2.2906,270400.0],["2001-05-30",2.2672,2.2756,2.2334,2.2353,1168000.0],["2001-05-31",2.2306,2.3085,2.2062,2.2512,1433600.0],["2001-06-01",2.3085,2.3413,2.255,2.2963,149600.0],["2001-06-04",2.3075,2.3423,2.27,2.3047,379200.0],["2001-06-05",2.2719,2.3883,2.2719,2.3704,366400.0],["2001-06-06",2.3517,2.4089,2.3479,2.4042,234400.0],["2001-06-07",2.3845,2.4878,2.3845,2.4653,744800.0],["2001-06-08",2.4643,2.5385,2.4455,2.469,677600.0],["2001-06-11",2.4671,2.4784,2.4136,2.4183,293600.0],["2001-06-12",2.4042,2.4136,2.3132,2.3169,1184000.0],["2001-06-13",2.2982,2.3282,2.2859,2.3113,321600.0],["2001-06-14",2.3066,2.3104,2.1217,2.1217,1060800.0],["2001-06-15",2.0841,2.1404,1.932,2.1076,1736000.0],["2001-06-18",2.1076,2.116,2.0447,2.0447,366400.0],["2001-06-19",2.0691,2.1048,1.9668,1.9715,586400.0],["2001-06-20",1.9574,2.009,1.9123,1.9959,1012800.0],["2001-06-21",2.009,2.1029,1.9808,2.0278,761600.0],["2001-06-22",2.0137,2.07,1.9808,2.0644,717600.0],["2001-06-25",2.0747,2.0747,1.993,1.9996,367200.0],["2001-06-26",2.0184,2.0184,1.9292,1.9855,946400.0],["2001-06-27",1.9949,2.0888,1.9799,2.0494,511200.0],["2001-06-28",2.0635,2.116,2.0625,2.0888,1016800.0],["2001-06-29",2.0982,2.2155,2.0888,2.2033,581600.0],["2001-07-02",2.2052,2.2334,2.1648,2.2334,325600.0],["2001-07-03",2.2062,2.2249,2.1789,2.1977,805600.0],["2001-07-05",2.239,2.3704,2.239,2.3573,1132000.0],["2001-07-06",2.3235,2.347,2.2625,2.2766,881600.0],["2001-07-09",2.2737,2.3357,2.2737,2.2935,409600.0],["2001-07-10",2.316,2.3376,2.0935,2.0935,579200.0],["2001-07-11",2.0804,2.1461,2.0635,2.1048,416800.0],["2001-07-12",2.1564,2.2737,2.1564,2.2371,476000.0],["2001-07-13",2.2343,2.254,2.2071,2.2202,244800.0],["2001-07-16",2.1921,2.2831,2.1921,2.2672,961600.0],["2001-07-17",2.2615,2.2672,2.2108,2.2559,308000.0],["2001-07-18",2.2296,2.2719,2.2296,2.2493,513600.0],["2001-07-19",2.2493,2.2568,2.2353,2.239,690400.0],["2001-07-20",2.2343,2.2343,2.2033,2.2287,1744000.0],["2001-07-23",2.2296,2.2296,2.2071,2.2212,191200.0],["2001-07-24",2.2155,2.2296,2.1986,2.2221,380800.0],["2001-07-25",2.1977,2.2597,2.1977,2.2597,480000.0],["2001-07-26",2.27,2.3319,2.27,2.3319,642400.0],["2001-07-27",2.3282,2.4211,2.3282,2.4061,514400.0],["2001-07-30",2.3939,2.4239,2.3667,2.3836,136000.0],["2001-07-31",2.3704,2.3873,2.3376,2.3376,364800.0],["2001-08-01",2.3892,2.4277,2.3695,2.4033,349600.0],["2001-08-02",2.4033,2.408,2.2906,2.3592,524000.0],["2001-08-03",2.3188,2.3676,2.2155,2.2484,797600.0],["2001-08-06",2.2324,2.2437,2.209,2.2165,460800.0],["2001-08-07",2.2202,2.2522,2.1714,2.1939,330400.0],["2001-08-08",2.1874,2.1939,2.086,2.0888,1111200.0],["2001-08-09",2.0794,2.0935,2.0653,2.0757,354400.0],["2001-08-10",2.0747,2.0747,2.0043,2.0043,311200.0],["2001-08-13",2.0043,2.131,1.9949,2.1264,654400.0],["2001-08-14",2.131,2.1902,2.0747,2.0785,1072800.0],["2001-08-15",2.07,2.0935,1.9527,1.9761,2548800.0],["2001-08-16",2.0841,2.224,2.0653,2.224,2920000.0],["2001-08-17",2.224,2.2296,2.131,2.131,1180800.0],["2001-08-20",2.1639,2.1827,2.1188,2.1329,1130400.0],["2001-08-21",2.131,2.2212,2.1264,2.1264,2736000.0],["2001-08-22",2.1827,2.1893,2.132,2.1686,1037600.0],["2001-08-23",2.1357,2.1808,2.1357,2.1714,546400.0],["2001-08-24",2.1658,2.2296,2.1658,2.2015,484000.0],["2001-08-27",2.2099,2.2756,2.178,2.2625,1873600.0],["2001-08-28",2.2747,2.285,2.2381,2.2719,619200.0],["2001-08-29",2.2315,2.2672,2.2315,2.2409,1276000.0],["2001-08-30",2.2409,2.2531,2.1939,2.1968,831200.0],["2001-08-31",2.1958,2.2578,2.1883,2.2353,322400.0],["2001-09-04",2.2202,2.2522,2.1874,2.1874,352000.0],["2001-09-05",2.178,2.2803,2.1695,2.2062,588000.0],["2001-09-06",2.2446,2.2484,2.2071,2.2409,515200.0],["2001-09-07",2.2062,2.2259,2.1602,2.1677,819200.0],["2001-09-10",2.1545,2.2212,2.1367,2.1592,1388800.0],["2001-09-17",1.9255,2.0616,1.7865,1.8888,1056000.0],["2001-09-18",1.8795,1.9527,1.8795,1.901,460000.0],["2001-09-19",1.902,1.9677,1.8597,1.9517,1234400.0],["2001-09-20",1.8776,1.9677,1.8081,1.809,325600.0],["2001-09-21",1.7837,1.8494,1.6804,1.8128,1376000.0],["2001-09-24",1.7931,1.8447,1.7846,1.8166,1036000.0],["2001-09-25",1.8166,1.8776,1.8156,1.8504,875200.0],["2001-09-26",1.8372,1.8616,1.8372,1.856,312800.0],["2001-09-27",1.8447,1.8917,1.8447,1.8917,1987200.0],["2001-09-28",1.8776,2.0428,1.8729,2.0203,2084000.0],["2001-10-01",1.9818,2.04,1.9715,2.0184,408800.0],["2001-10-02",1.9724,2.0193,1.9386,1.9743,1425600.0],["2001-10-03",1.9292,2.1019,1.9292,2.0879,1282400.0],["2001-10-04",2.0907,2.2869,2.0888,2.2334,1509600.0],["2001-10-05",2.2249,2.2277,2.1357,2.1573,435200.0],["2001-10-08",2.1395,2.2015,2.1245,2.1517,180000.0],["2001-10-09",2.1602,2.1855,2.1526,2.1602,68000.0],["2001-10-10",2.1526,2.1986,2.1357,2.1817,294400.0],["2001-10-11",2.1864,2.3075,2.1864,2.2944,392000.0],["2001-10-12",2.2606,2.2906,2.2005,2.2249,551200.0],["2001-10-15",2.2062,2.2165,2.1442,2.2015,180000.0],["2001-10-16",2.1733,2.2578,2.1733,2.2446,512800.0],["2001-10-17",2.2437,2.2794,2.1217,2.1217,750400.0],["2001-10-18",2.1282,2.2033,2.1123,2.1874,972000.0],["2001-10-19",2.1874,2.1874,2.1658,2.1686,289600.0],["2001-10-22",2.1592,2.2155,2.1498,2.1808,441600.0],["2001-10-23",2.2324,2.3,2.2071,2.2906,1622400.0],["2001-10-24",2.2991,2.439,2.2775,2.439,2188800.0],["2001-10-25",2.3798,2.4362,2.2766,2.3883,2206400.0],["2001-10-26",2.3366,2.6089,2.3179,2.5282,5077600.0],["2001-10-29",2.5291,2.5366,2.4155,2.4446,1508800.0],["2001-10-30",2.4455,2.4615,2.347,2.3714,1465600.0],["2001-10-31",2.3704,2.4812,2.3648,2.423,581600.0],["2001-11-01",2.4277,2.5939,2.423,2.5535,1107200.0],["2001-11-02",2.5573,2.6136,2.5338,2.5676,1431200.0],["2001-11-05",2.5807,2.6971,2.5601,2.6924,1234400.0],["2001-11-06",2.6521,2.7122,2.6446,2.684,1610400.0],["2001-11-07",2.6568,2.6849,2.623,2.6333,697600.0],["2001-11-08",2.6295,2.6474,2.5441,2.5704,964800.0],["2001-11-09",2.5385,2.5713,2.5037,2.5526,444000.0],["2001-11-12",2.5075,2.5451,2.4915,2.5347,407200.0],["2001-11-13",2.5535,2.6511,2.5347,2.5845,724800.0],["2001-11-14",2.6051,2.6192,2.5911,2.6089,176800.0],["2001-11-15",2.5582,2.6173,2.5582,2.5957,228000.0],["2001-11-16",2.623,2.623,2.5723,2.5911,380800.0],["2001-11-19",2.5911,2.6173,2.5375,2.6145,297600.0],["2001-11-20",2.5957,2.6192,2.5713,2.6108,788800.0],["2001-11-21",2.6239,2.6727,2.5911,2.5911,888000.0],["2001-11-23",2.5864,2.6399,2.5864,2.6295,264800.0],["2001-11-26",2.6521,2.7506,2.6098,2.7169,432800.0],["2001-11-27",2.6877,2.7009,2.577,2.6183,483200.0],["2001-11-28",2.5779,2.623,2.5704,2.6014,675200.0],["2001-11-29",2.608,2.6662,2.5817,2.6211,312000.0],["2001-11-30",2.5864,2.6615,2.5864,2.6474,277600.0],["2001-12-03",2.5535,2.7328,2.5122,2.6943,783200.0],["2001-12-04",2.6849,2.76,2.6849,2.7394,573600.0],["2001-12-05",2.7553,2.8718,2.7553,2.8304,1109600.0],["2001-12-06",2.8164,2.9628,2.7957,2.929,1451200.0],["2001-12-07",2.9562,2.9572,2.9159,2.929,1405600.0],["2001-12-10",2.9159,2.9469,2.9102,2.9243,627200.0],["2001-12-11",2.9337,2.9412,2.9055,2.9281,474400.0],["2001-12-12",2.9384,2.9844,2.9271,2.9487,264000.0],["2001-12-13",2.9102,2.9478,2.8802,2.8802,351200.0],["2001-12-14",2.8708,2.883,2.852,2.852,1895200.0],["2001-12-17",2.8398,2.8811,2.8032,2.8811,878400.0],["2001-12-18",2.8539,2.9215,2.8286,2.8624,762400.0],["2001-12-19",2.8182,2.9065,2.8164,2.8933,515200.0],["2001-12-20",2.8633,2.8915,2.7675,2.7995,1280800.0],["2001-12-21",2.8032,2.8511,2.8032,2.8239,525600.0],["2001-12-24",2.7741,2.8351,2.7525,2.7694,128800.0],["2001-12-26",2.7553,2.7694,2.7131,2.7131,123200.0],["2001-12-27",2.7319,2.7882,2.7319,2.7657,332800.0],["2001-12-28",2.7563,2.7844,2.7009,2.7009,347200.0],["2001-12-31",2.7525,2.7929,2.7,2.7751,716800.0],["2002-01-02",2.7741,2.884,2.76,2.8417,966400.0],["2002-01-03",2.8398,2.8445,2.7807,2.8445,2137600.0],["2002-01-04",2.8164,2.8464,2.8032,2.8098,1900000.0],["2002-01-07",2.807,2.8417,2.7553,2.7929,1272000.0],["2002-01-08",2.7319,2.7422,2.6821,2.7178,564800.0],["2002-01-09",2.7178,2.7535,2.6859,2.6896,718400.0],["2002-01-10",2.6915,2.7103,2.6521,2.6568,404000.0],["2002-01-11",2.6586,2.6633,2.6042,2.6286,1096800.0],["2002-01-14",2.6098,2.6333,2.53,2.6061,1558400.0],["2002-01-15",2.5826,2.6098,2.5488,2.5751,230400.0],["2002-01-16",2.5347,2.577,2.5253,2.562,749600.0],["2002-01-17",2.5854,2.6098,2.5535,2.6098,684000.0],["2002-01-18",2.5892,2.6004,2.5441,2.5864,598400.0],["2002-01-22",2.5892,2.5976,2.5075,2.5319,942400.0],["2002-01-23",2.5291,2.5751,2.5291,2.546,715200.0],["2002-01-24",2.5469,2.562,2.546,2.5535,44000.0],["2002-01-25",2.5526,2.5526,2.4202,2.4953,792000.0],["2002-01-28",2.4906,2.4906,2.4174,2.4484,1529600.0],["2002-01-29",2.4493,2.4934,2.4127,2.4831,1383200.0],["2002-01-30",2.4962,2.4962,2.4465,2.47,566400.0],["2002-01-31",2.4803,2.4803,2.4127,2.4606,243200.0],["2002-02-01",2.4493,2.4671,2.4174,2.4174,899200.0],["2002-02-04",2.4174,2.4362,2.3329,2.3573,1419200.0],["2002-02-05",2.3564,2.3573,2.2287,2.2475,3250400.0],["2002-02-06",2.254,2.2709,2.1264,2.2296,1881600.0],["2002-02-07",2.2193,2.4446,2.2174,2.3216,2280000.0],["2002-02-08",2.3263,2.4362,2.3263,2.3808,1290400.0],["2002-02-11",2.3986,2.4408,2.3855,2.4164,665600.0],["2002-02-12",2.4136,2.5075,2.4099,2.4765,676000.0],["2002-02-13",2.4962,2.4962,2.4643,2.4962,323200.0],["2002-02-14",2.5019,2.5394,2.4803,2.5066,649600.0],["2002-02-15",2.4962,2.5066,2.4709,2.4822,308000.0],["2002-02-19",2.4446,2.4681,2.4014,2.4042,950400.0],["2002-02-20",2.3986,2.5113,2.3986,2.4446,1867200.0],["2002-02-21",2.4249,2.4249,2.347,2.3695,986400.0],["2002-02-22",2.3676,2.3676,2.3366,2.3517,725600.0],["2002-02-25",2.3507,2.3789,2.3319,2.3582,634400.0],["2002-02-26",2.408,2.4408,2.3338,2.3798,414400.0],["2002-02-27",2.3676,2.4249,2.3554,2.3686,276000.0],["2002-02-28",2.3695,2.3751,2.3545,2.3714,503200.0],["2002-03-01",2.3507,2.3789,2.3132,2.3376,772800.0],["2002-03-04",2.3592,2.3592,2.3,2.3404,972800.0],["2002-03-05",2.3357,2.4362,2.3282,2.3629,1577600.0],["2002-03-06",2.3639,2.392,2.3564,2.3761,1775200.0],["2002-03-07",2.3808,2.4183,2.3723,2.3789,1422400.0],["2002-03-08",2.4127,2.4408,2.3836,2.4071,1406400.0],["2002-03-11",2.4174,2.4915,2.3751,2.4474,889600.0],["2002-03-12",2.4362,2.5178,2.4343,2.5019,460800.0],["2002-03-13",2.4662,2.5817,2.3986,2.4305,868800.0],["2002-03-14",2.4465,2.5113,2.4193,2.4286,408800.0],["2002-03-15",2.4146,2.4812,2.4033,2.4399,192800.0],["2002-03-18",2.4446,2.5037,2.4446,2.485,391200.0],["2002-03-19",2.4915,2.5375,2.485,2.5131,2316800.0],["2002-03-20",2.5094,2.5206,2.4925,2.5009,400000.0],["2002-03-21",2.5141,2.5479,2.5141,2.516,399200.0],["2002-03-22",2.5103,2.5432,2.5028,2.5169,652000.0],["2002-03-25",2.5263,2.5704,2.5056,2.5648,780800.0],["2002-03-26",2.5685,2.5695,2.4033,2.4127,1088800.0],["2002-03-27",2.3995,2.4117,2.3413,2.3488,1387200.0],["2002-03-28",2.3451,2.3883,2.3216,2.3517,764800.0],["2002-04-01",2.3348,2.3902,2.3057,2.3657,1193600.0],["2002-04-02",2.3376,2.3798,2.1827,2.1977,3719200.0],["2002-04-03",2.1874,2.1921,1.9968,2.0794,5304000.0],["2002-04-04",2.0832,2.1724,2.0747,2.1226,1584000.0],["2002-04-05",2.1282,2.1799,2.1048,2.163,880000.0],["2002-04-08",2.1489,2.1498,2.0644,2.1254,1406400.0],["2002-04-09",2.0888,2.1123,1.9602,1.9611,5929600.0],["2002-04-10",1.9489,1.9715,1.8457,1.9067,7166400.0],["2002-04-11",1.8635,1.9395,1.8072,1.9039,1673600.0],["2002-04-12",1.9048,1.9602,1.8898,1.948,1548000.0],["2002-04-15",1.9433,1.9846,1.9057,1.9715,809600.0],["2002-04-16",1.9771,2.1292,1.9715,2.0935,2246400.0],["2002-04-17",2.0841,2.1836,2.0663,2.1536,1651200.0],["2002-04-18",2.1508,2.1855,2.0832,2.1029,1555200.0],["2002-04-19",2.086,2.1498,2.0268,2.0813,992800.0],["2002-04-22",2.039,2.0625,1.9536,1.9846,853600.0],["2002-04-23",1.9893,2.0118,1.9724,1.9818,1169600.0],["2002-04-24",1.9902,1.9902,1.8748,1.8945,1004000.0],["2002-04-25",1.9057,2.0278,1.8776,1.9846,2159200.0],["2002-04-26",2.0325,2.0325,1.9677,1.994,1369600.0],["2002-04-29",2.0175,2.0813,1.9912,2.0231,893600.0],["2002-04-30",2.0203,2.0954,2.0128,2.0165,308800.0],["2002-05-01",2.0203,2.0635,1.9977,2.0278,502400.0],["2002-05-02",2.0193,2.0822,2.0175,2.0569,862400.0],["2002-05-03",2.055,2.0832,1.9987,2.0419,1023200.0],["2002-05-06",2.0372,2.1104,2.0268,2.0466,892800.0],["2002-05-07",2.0278,2.0973,2.0278,2.0728,383200.0],["2002-05-08",2.0794,2.1714,2.0794,2.1658,902400.0],["2002-05-09",2.1592,2.1817,2.1357,2.1648,415200.0],["2002-05-10",2.1583,2.1677,2.132,2.1498,944800.0],["2002-05-13",2.1498,2.2493,2.1479,2.2202,499200.0],["2002-05-14",2.2484,2.3226,2.2277,2.2944,619200.0],["2002-05-15",2.3038,2.3526,2.2897,2.3376,532800.0],["2002-05-16",2.3216,2.347,2.3122,2.3235,91200.0],["2002-05-17",2.3104,2.3789,2.3094,2.3479,502400.0],["2002-05-20",2.3291,2.3404,2.285,2.285,315200.0],["2002-05-21",2.3075,2.3226,2.2409,2.2606,1180000.0],["2002-05-22",2.2343,2.2841,2.2277,2.2756,205600.0],["2002-05-23",2.285,2.3442,2.2625,2.3442,364800.0],["2002-05-24",2.2963,2.3226,2.2634,2.2822,873600.0],["2002-05-28",2.132,2.2015,1.948,2.0437,8616000.0],["2002-05-29",2.0428,2.131,2.0428,2.07,2928000.0],["2002-05-30",2.0466,2.0935,2.0081,2.0672,1343200.0],["2002-05-31",2.0597,2.0691,2.0109,2.0184,911200.0],["2002-06-03",2.009,2.0456,2.009,2.0099,849600.0],["2002-06-04",2.0053,2.0935,1.979,2.0635,897600.0],["2002-06-05",2.0315,2.0672,1.8776,1.8776,5988800.0],["2002-06-06",1.8682,1.8888,1.7415,1.7602,8185600.0],["2002-06-07",1.6006,1.794,1.5828,1.7687,11123200.0],["2002-06-10",1.7114,1.7696,1.6908,1.7424,1798400.0],["2002-06-11",1.7424,2.0372,1.7424,1.8935,10674400.0],["2002-06-12",1.886,2.0024,1.8644,1.887,3408800.0],["2002-06-13",1.8832,1.9574,1.8269,1.8804,1608000.0],["2002-06-14",1.8644,1.9339,1.7368,1.9151,2353600.0],["2002-06-17",1.9179,2.0184,1.917,1.9968,1235200.0],["2002-06-18",2.0081,2.0973,1.9583,1.9874,1556000.0],["2002-06-19",1.9583,2.0071,1.9245,1.9255,776800.0],["2002-06-20",1.9301,1.9461,1.8541,1.8682,1236000.0],["2002-06-21",1.8691,1.9114,1.8607,1.8691,1721600.0],["2002-06-24",1.8663,1.8954,1.8015,1.84,2815200.0],["2002-06-25",1.8428,1.8428,1.7386,1.7602,5677600.0],["2002-06-26",1.6898,1.7837,1.6663,1.7743,2250400.0],["2002-06-27",1.8109,1.901,1.8072,1.8541,3705600.0],["2002-06-28",1.8532,1.8898,1.8119,1.841,900000.0],["2002-07-01",1.8438,1.8438,1.7377,1.8269,2439200.0],["2002-07-02",1.7602,1.7602,1.7001,1.7011,3620800.0],["2002-07-03",1.7123,1.7593,1.6476,1.7095,5408800.0],["2002-07-05",1.717,1.8776,1.6992,1.8269,1646400.0],["2002-07-08",1.8212,1.8222,1.7565,1.7912,1175200.0],["2002-07-09",1.7837,1.7968,1.6081,1.611,14216000.0],["2002-07-10",1.6091,1.6326,1.5255,1.5847,8674400.0],["2002-07-11",1.5068,1.656,1.4523,1.6448,5614400.0],["2002-07-12",1.6372,1.7555,1.5866,1.672,2999200.0],["2002-07-15",1.6513,1.6523,1.5584,1.6053,3085600.0],["2002-07-16",1.6053,1.7865,1.595,1.718,2525600.0],["2002-07-17",1.7499,1.8072,1.7227,1.7358,1718400.0],["2002-07-18",1.7358,1.7405,1.6053,1.6804,2327200.0],["2002-07-19",1.6354,1.6936,1.5819,1.6232,1122400.0],["2002-07-22",1.61,1.7283,1.5772,1.6814,2328000.0],["2002-07-23",1.6663,1.7227,1.5772,1.6279,2268800.0],["2002-07-24",1.6157,1.6654,1.5302,1.6523,2772000.0],["2002-07-25",1.6523,1.7274,1.5866,1.6091,3208000.0],["2002-07-26",1.6091,1.6429,1.5302,1.5462,2104000.0],["2002-07-29",1.5462,1.6955,1.5452,1.6513,2069600.0],["2002-07-30",1.6551,1.7133,1.6222,1.6504,1510400.0],["2002-07-31",1.6429,1.8166,1.6429,1.7452,2416000.0],["2002-08-01",1.8344,2.0231,1.8344,1.9921,9166400.0],["2002-08-02",1.9846,1.9902,1.8964,1.9161,2760000.0],["2002-08-05",1.9057,1.9733,1.8494,1.8888,2864800.0],["2002-08-06",1.9283,1.9818,1.8879,1.9508,3062400.0],["2002-08-07",1.9715,2.0259,1.9405,1.9677,1827200.0],["2002-08-08",1.9752,2.0062,1.9508,1.9621,2441600.0],["2002-08-09",1.9621,2.009,1.9057,1.9508,8659200.0],["2002-08-12",1.9442,2.0118,1.9245,1.9808,2140000.0],["2002-08-13",1.9668,2.0738,1.9433,1.9761,3767200.0],["2002-08-14",1.9771,2.0625,1.9546,2.0137,2613600.0],["2002-08-15",2.0466,2.2015,2.0146,2.1742,3109600.0],["2002-08-16",2.1602,2.2428,2.1423,2.2212,2698400.0],["2002-08-19",2.2296,2.4343,2.2005,2.3761,10421600.0],["2002-08-20",2.3611,2.362,2.1742,2.1761,6598400.0],["2002-08-21",2.1864,2.2296,2.1264,2.1977,2796000.0],["2002-08-22",2.1846,2.2531,2.1705,2.2024,2348000.0],["2002-08-23",2.2071,2.2277,2.1686,2.1808,1323200.0],["2002-08-26",2.1874,2.2531,2.1639,2.1836,2214400.0],["2002-08-27",2.2108,2.2287,2.1508,2.1686,1745600.0],["2002-08-28",2.1498,2.1592,2.0973,2.1142,2544800.0],["2002-08-29",2.0907,2.1752,2.0832,2.1348,887200.0],["2002-08-30",2.1404,2.1874,2.1038,2.1123,713600.0],["2002-09-03",2.1123,2.1367,2.0982,2.1151,2494400.0],["2002-09-04",2.1254,2.2015,2.1057,2.1301,1847200.0],["2002-09-05",2.1066,2.1066,2.0175,2.0653,4999200.0],["2002-09-06",2.0663,2.1498,2.0653,2.1188,2020000.0],["2002-09-09",2.116,2.2503,2.0691,2.1827,2270400.0],["2002-09-10",2.1742,2.2428,2.163,2.2249,1094400.0],["2002-09-11",2.2446,2.3564,2.2446,2.2794,2348000.0],["2002-09-12",2.2813,2.2813,2.2043,2.2193,2190400.0],["2002-09-13",2.2118,2.255,2.2071,2.2108,688000.0],["2002-09-16",2.2043,2.239,2.1733,2.1742,886400.0],["2002-09-17",2.1742,2.2296,2.0841,2.0897,1782400.0],["2002-09-18",2.0794,2.0804,1.9715,1.9837,3651200.0],["2002-09-19",1.9705,2.055,1.8588,1.9658,6113600.0],["2002-09-20",1.978,2.0184,1.8719,1.8813,4290400.0],["2002-09-23",1.8597,1.8672,1.7771,1.794,4756000.0],["2002-09-24",1.7799,1.8532,1.7771,1.7856,2484000.0],["2002-09-25",1.8062,1.8682,1.7799,1.8288,2016000.0],["2002-09-26",1.8616,1.933,1.8541,1.8823,1299200.0],["2002-09-27",1.8691,1.9301,1.8597,1.8888,1496800.0],["2002-09-30",1.8785,1.8964,1.8306,1.8316,2394400.0],["2002-10-01",1.8306,1.8644,1.7086,1.7781,4688000.0],["2002-10-02",1.7743,1.855,1.7734,1.7959,2106400.0],["2002-10-03",1.7912,1.8494,1.7818,1.7856,1808000.0],["2002-10-04",1.7921,1.8109,1.6898,1.7142,1890400.0],["2002-10-07",1.7039,1.7415,1.6757,1.6832,860000.0],["2002-10-08",1.6832,1.6832,1.6035,1.6588,1688000.0],["2002-10-09",1.6438,1.6889,1.5931,1.6213,2668800.0],["2002-10-10",1.6354,1.7649,1.6203,1.6748,1942400.0],["2002-10-11",1.6889,1.8447,1.6889,1.7274,4990400.0],["2002-10-14",1.7292,1.8428,1.7246,1.8072,2152800.0],["2002-10-15",1.8541,1.9761,1.8541,1.9564,2699200.0],["2002-10-16",1.9348,1.9527,1.8644,1.9048,2559200.0],["2002-10-17",1.9536,2.0653,1.9536,2.0578,1799200.0],["2002-10-18",2.0475,2.1076,2.0193,2.0973,1815200.0],["2002-10-21",2.0935,2.2155,2.07,2.1592,5590400.0],["2002-10-22",2.1545,2.1545,2.0897,2.1113,5783200.0],["2002-10-23",2.1029,2.2315,2.0653,2.1489,10524000.0],["2002-10-24",2.1498,2.2869,2.1198,2.1357,3764800.0],["2002-10-25",2.1498,2.2287,2.1329,2.1648,3159200.0],["2002-10-28",2.1836,2.2165,2.1423,2.1714,2196000.0],["2002-10-29",2.1639,2.1874,2.0653,2.1123,2760800.0],["2002-10-30",2.1123,2.285,2.0982,2.2606,3370400.0],["2002-10-31",2.2531,2.2831,2.2437,2.2691,1017600.0],["2002-11-01",2.255,2.3282,2.2465,2.3028,1874400.0],["2002-11-04",2.3207,2.484,2.2859,2.4108,3676800.0],["2002-11-05",2.4099,2.4484,2.3611,2.3751,2860000.0],["2002-11-06",2.3704,2.4221,2.3479,2.3948,3507200.0],["2002-11-07",2.3845,2.3902,2.2869,2.2906,1848000.0],["2002-11-08",2.3169,2.3442,2.2578,2.3,2491200.0],["2002-11-11",2.3057,2.3057,2.2118,2.2296,2409600.0],["2002-11-12",2.2184,2.3686,2.2184,2.3132,3217600.0],["2002-11-13",2.2916,2.3244,2.2756,2.2803,2211200.0],["2002-11-14",2.3,2.346,2.3,2.3291,1152800.0],["2002-11-15",2.3254,2.3657,2.3235,2.3357,1515200.0],["2002-11-18",2.3385,2.3657,2.3235,2.3301,799200.0],["2002-11-19",2.3235,2.3235,2.254,2.2766,813600.0],["2002-11-20",2.2691,2.3423,2.254,2.3197,2772800.0],["2002-11-21",2.3141,2.3948,2.3075,2.3695,3282400.0],["2002-11-22",2.362,2.4296,2.362,2.4099,1376000.0],["2002-11-25",2.4136,2.5169,2.4005,2.4493,2267200.0],["2002-11-26",2.4484,2.4502,2.3948,2.4146,1014400.0],["2002-11-27",2.4174,2.516,2.4108,2.4953,2055200.0],["2002-11-29",2.5019,2.5563,2.4991,2.5357,777600.0],["2002-12-02",2.5375,2.6277,2.5347,2.5986,3623200.0],["2002-12-03",2.5957,2.6202,2.546,2.5554,1300000.0],["2002-12-04",2.5394,2.5535,2.4155,2.4484,1814400.0],["2002-12-05",2.4643,2.4643,2.3892,2.393,1830400.0],["2002-12-06",2.3751,2.3939,2.347,2.3845,1425600.0],["2002-12-09",2.3958,2.3958,2.2878,2.3432,2467200.0],["2002-12-10",2.3498,2.4108,2.3488,2.3995,1564800.0],["2002-12-11",2.3798,2.47,2.3592,2.4587,1470400.0],["2002-12-12",2.4634,2.516,2.4418,2.4859,1072800.0],["2002-12-13",2.4596,2.4765,2.4221,2.4427,718400.0],["2002-12-16",2.4408,2.5037,2.4089,2.4362,1685600.0],["2002-12-17",2.4193,2.4878,2.3939,2.408,996800.0],["2002-12-18",2.4089,2.4108,2.3,2.3019,2914400.0],["2002-12-19",2.2982,2.3573,2.2625,2.2831,1836800.0],["2002-12-20",2.2719,2.3704,2.2625,2.3498,1807200.0],["2002-12-23",2.3517,2.3704,2.3282,2.3366,1101600.0],["2002-12-24",2.3535,2.3535,2.2991,2.301,404800.0],["2002-12-26",2.301,2.3395,2.2334,2.2568,915200.0],["2002-12-27",2.2522,2.2559,2.1921,2.2362,1344800.0],["2002-12-30",2.2277,2.254,2.1949,2.1996,688000.0],["2002-12-31",2.1968,2.1986,2.1498,2.1545,1120000.0],["2003-01-02",2.1864,2.3066,2.1686,2.2822,1982400.0],["2003-01-03",2.2897,2.3254,2.2531,2.3,402400.0],["2003-01-06",2.2916,2.3188,2.2503,2.3104,714400.0],["2003-01-07",2.2925,2.4061,2.2925,2.3873,2229600.0],["2003-01-08",2.3845,2.4071,2.3319,2.3376,1086400.0],["2003-01-09",2.3545,2.392,2.3545,2.3902,475200.0],["2003-01-10",2.3902,2.3948,2.3667,2.3948,1382400.0],["2003-01-13",2.4014,2.4333,2.3564,2.362,1135200.0],["2003-01-14",2.3573,2.3789,2.3207,2.3564,965600.0],["2003-01-15",2.3564,2.3733,2.3488,2.3601,617600.0],["2003-01-16",2.3648,2.3676,2.3423,2.346,1748800.0],["2003-01-17",2.3423,2.3864,2.3188,2.3648,3498400.0],["2003-01-21",2.3639,2.3911,2.3301,2.3432,1682400.0],["2003-01-22",2.3376,2.3779,2.3057,2.3488,943200.0],["2003-01-23",2.3657,2.4596,2.3517,2.4437,1761600.0],["2003-01-24",2.4972,2.6962,2.4934,2.6239,10273600.0],["2003-01-27",2.6389,2.6436,2.5037,2.5347,4915200.0],["2003-01-28",2.5394,2.6549,2.5216,2.5751,3670400.0],["2003-01-29",2.5676,2.5676,2.5019,2.5385,1538400.0],["2003-01-30",2.5385,2.6164,2.5178,2.5394,1836000.0],["2003-01-31",2.5169,2.5882,2.516,2.5347,1163200.0],["2003-02-03",2.5507,2.5901,2.515,2.5272,3326400.0],["2003-02-04",2.5235,2.5244,2.4211,2.4408,4580000.0],["2003-02-05",2.4408,2.5103,2.3686,2.4831,2553600.0],["2003-02-06",2.4878,2.5432,2.47,2.4737,1351200.0],["2003-02-07",2.5,2.5573,2.4812,2.5479,3267200.0],["2003-02-10",2.5469,2.6061,2.53,2.6014,2093600.0],["2003-02-11",2.5957,2.6615,2.5854,2.6098,1824800.0],["2003-02-12",2.6098,2.6464,2.5873,2.6333,3119200.0],["2003-02-13",2.6474,2.6483,2.546,2.562,2932800.0],["2003-02-14",2.5864,2.6051,2.5451,2.6033,1166400.0],["2003-02-18",2.6098,2.6718,2.6089,2.6558,1132800.0],["2003-02-19",2.6568,2.6943,2.6183,2.6427,3008800.0],["2003-02-20",2.6427,2.6934,2.6352,2.6718,1678400.0],["2003-02-21",2.6887,2.7873,2.6727,2.7497,4580000.0],["2003-02-24",2.7722,2.8201,2.7075,2.7262,3874400.0],["2003-02-25",2.7056,2.7882,2.669,2.7516,4164800.0],["2003-02-26",2.7413,2.7629,2.7244,2.7525,3982400.0],["2003-02-27",2.6934,2.7413,2.6408,2.6474,9441600.0],["2003-02-28",2.6568,2.7037,2.6211,2.6417,3892800.0],["2003-03-03",2.6493,2.699,2.6342,2.6342,2808000.0],["2003-03-04",2.6314,2.638,2.5563,2.5864,3841600.0],["2003-03-05",2.5826,2.5901,2.5197,2.5235,4043200.0],["2003-03-06",2.516,2.5244,2.4634,2.4934,2796000.0],["2003-03-07",2.4653,2.5629,2.4549,2.5075,5536000.0],["2003-03-10",2.5131,2.5197,2.4559,2.4624,1232000.0],["2003-03-11",2.4568,2.4784,2.4061,2.4071,2020800.0],["2003-03-12",2.408,2.4211,2.3207,2.3545,6036000.0],["2003-03-13",2.3704,2.469,2.3704,2.439,2664000.0],["2003-03-14",2.4399,2.5723,2.4399,2.5582,4373600.0],["2003-03-17",2.5113,2.6906,2.5084,2.6746,5207200.0],["2003-03-18",2.6737,2.7009,2.6558,2.6727,2117600.0],["2003-03-19",2.6943,2.699,2.6483,2.654,2764800.0],["2003-03-20",2.6568,2.7253,2.6117,2.6906,1747200.0],["2003-03-21",2.6718,2.7854,2.6427,2.6483,2564000.0],["2003-03-24",2.6333,2.638,2.5535,2.5601,1713600.0],["2003-03-25",2.5601,2.7272,2.5601,2.6906,3588800.0],["2003-03-26",2.6849,2.7413,2.6615,2.7131,2200000.0],["2003-03-27",2.7093,2.7319,2.6399,2.6765,2880800.0],["2003-03-28",2.6709,2.6746,2.6108,2.6361,1251200.0],["2003-03-31",2.668,2.6802,2.5957,2.6126,1499200.0],["2003-04-01",2.6615,2.6802,2.5854,2.6286,2255200.0],["2003-04-02",2.6361,2.7131,2.6342,2.6849,3292800.0],["2003-04-03",2.699,2.7798,2.6943,2.7037,1557600.0],["2003-04-04",2.7225,2.7225,2.6446,2.6615,1414400.0],["2003-04-07",2.6755,2.7347,2.6483,2.6483,2069600.0],["2003-04-08",2.6427,2.6568,2.5873,2.6108,1319200.0],["2003-04-09",2.5864,2.6286,2.5601,2.5835,1105600.0],["2003-04-10",2.5732,2.6126,2.5263,2.5554,1196000.0],["2003-04-11",2.5732,2.6521,2.5723,2.6277,1071200.0],["2003-04-14",2.6286,2.7234,2.623,2.7131,1848000.0],["2003-04-15",2.746,2.7779,2.7,2.7506,1472800.0],["2003-04-16",2.7647,2.9863,2.7553,2.8821,6617600.0],["2003-04-17",2.8887,2.9816,2.884,2.9318,2796800.0],["2003-04-21",2.976,3.0595,2.9318,3.0567,3694400.0],["2003-04-22",3.0342,3.2623,3.0323,3.1938,12324000.0],["2003-04-23",3.2257,3.2604,3.1215,3.1562,6212800.0],["2003-04-24",2.9243,2.9318,2.7018,2.7882,17012800.0],["2003-04-25",2.7976,2.7985,2.5638,2.623,9511200.0],["2003-04-28",2.6202,2.7854,2.5864,2.7225,5108800.0],["2003-04-29",2.746,2.7582,2.6436,2.6849,3348800.0],["2003-04-30",2.6643,2.714,2.6615,2.6943,2951200.0],["2003-05-01",2.6521,2.8013,2.6474,2.7694,2413600.0],["2003-05-02",2.7582,2.8624,2.7234,2.8586,3880000.0],["2003-05-05",2.8304,2.8887,2.8304,2.8689,3321600.0],["2003-05-06",2.8689,2.9497,2.8492,2.8849,2513600.0],["2003-05-07",2.8943,2.9253,2.8558,2.8858,1713600.0],["2003-05-08",2.8868,2.8868,2.8276,2.8661,1924800.0],["2003-05-09",2.8595,2.9065,2.8586,2.8915,1344800.0],["2003-05-12",2.8821,2.8999,2.8304,2.8943,1835200.0],["2003-05-13",2.8351,2.8858,2.8286,2.8605,1655200.0],["2003-05-14",2.8304,2.9393,2.8304,2.9009,1555200.0],["2003-05-15",2.8877,3.0013,2.8868,2.9365,1736000.0],["2003-05-16",2.9384,2.9478,2.8708,2.8915,1619200.0],["2003-05-19",2.8887,2.8887,2.8164,2.822,1491200.0],["2003-05-20",2.8164,2.8633,2.8023,2.8154,2045600.0],["2003-05-21",2.8089,2.8192,2.7244,2.7413,2515200.0],["2003-05-22",2.7234,2.7647,2.7197,2.7413,3194400.0],["2003-05-23",2.7413,2.792,2.7366,2.7535,1389600.0],["2003-05-27",2.7863,2.9009,2.7413,2.8708,2101600.0],["2003-05-28",2.8962,2.9619,2.8821,2.9084,2080000.0],["2003-05-29",2.8877,2.9619,2.8877,2.9309,1416800.0],["2003-05-30",2.9384,2.9619,2.9102,2.9553,1025600.0],["2003-06-02",2.9337,3.0135,2.9149,2.9215,2327200.0],["2003-06-03",2.9215,2.9947,2.9121,2.9769,1155200.0],["2003-06-04",2.9797,3.0792,2.9797,3.052,1050400.0],["2003-06-05",3.0745,3.1168,3.0041,3.0867,1406400.0],["2003-06-06",3.1074,3.2191,3.0727,3.0886,3650400.0],["2003-06-09",3.0661,3.113,3.0098,3.0173,1120800.0],["2003-06-10",3.0088,3.0229,2.8633,2.8755,6132800.0],["2003-06-11",2.8793,2.9149,2.8145,2.8699,2529600.0],["2003-06-12",2.8624,2.8821,2.8295,2.8539,2820800.0],["2003-06-13",2.8445,2.9055,2.8445,2.8671,1425600.0],["2003-06-16",2.8821,3.0313,2.868,2.9497,2363200.0],["2003-06-17",2.9487,3.0135,2.9487,2.9769,1878400.0],["2003-06-18",2.9844,2.9947,2.9628,2.9675,1668000.0],["2003-06-19",2.9619,2.976,2.8614,2.868,2360800.0],["2003-06-20",2.8671,2.8962,2.7995,2.8239,1705600.0],["2003-06-23",2.7938,2.8164,2.76,2.7694,2020000.0],["2003-06-24",2.7647,2.8042,2.7394,2.7553,1340000.0],["2003-06-25",2.746,2.7826,2.6474,2.6633,2579200.0],["2003-06-26",2.6521,2.714,2.6521,2.6709,2888000.0],["2003-06-27",2.6896,2.76,2.6896,2.7065,1315200.0],["2003-06-30",2.6849,2.7291,2.6502,2.6521,980800.0],["2003-07-01",2.6605,2.6709,2.6117,2.6521,1876800.0],["2003-07-02",2.653,2.8023,2.6436,2.73,1885600.0],["2003-07-03",2.6793,2.8398,2.6793,2.7657,1704000.0],["2003-07-07",2.7413,2.8389,2.7319,2.8004,1451200.0],["2003-07-08",2.806,2.8868,2.7722,2.8173,2448800.0],["2003-07-09",2.8164,2.868,2.7328,2.7704,4407200.0],["2003-07-10",2.7694,2.792,2.7046,2.7431,6730400.0],["2003-07-11",2.7497,2.7873,2.6859,2.746,1348000.0],["2003-07-14",2.7732,2.8145,2.7422,2.746,1025600.0],["2003-07-15",2.7422,2.7572,2.6286,2.6521,1860800.0],["2003-07-16",2.6295,2.6615,2.5347,2.5723,6137600.0],["2003-07-17",2.5573,2.6446,2.5216,2.5347,3960000.0],["2003-07-18",2.5366,2.5432,2.4333,2.4822,2796800.0],["2003-07-21",2.4455,2.5347,2.4455,2.4972,1833600.0],["2003-07-22",2.5131,2.5197,2.4371,2.4446,4508800.0],["2003-07-23",2.4502,2.5432,2.4502,2.5216,2520000.0],["2003-07-24",2.5263,2.6371,2.5263,2.5573,2638400.0],["2003-07-25",2.5563,2.5657,2.5113,2.5272,2445600.0],["2003-07-28",2.5319,2.5666,2.4934,2.5347,3330400.0],["2003-07-29",2.5122,2.5366,2.4653,2.4653,1977600.0],["2003-07-30",2.4653,2.469,2.424,2.439,2282400.0],["2003-07-31",2.4315,2.4502,2.3977,2.4099,3916000.0],["2003-08-01",2.3967,2.4915,2.3958,2.4455,1937600.0],["2003-08-04",2.4305,2.4577,2.3488,2.4493,1160800.0],["2003-08-05",2.4455,2.4765,2.393,2.4315,3000000.0],["2003-08-06",2.4305,2.4399,2.3301,2.3432,3488000.0],["2003-08-07",2.3357,2.3977,2.3273,2.3695,2613600.0],["2003-08-08",2.3601,2.3902,2.347,2.3535,1621600.0],["2003-08-11",2.3517,2.454,2.3404,2.4164,2296000.0],["2003-08-12",2.4014,2.5967,2.3939,2.5835,5847200.0],["2003-08-13",2.5751,2.6746,2.5488,2.6333,3098400.0],["2003-08-14",2.6521,2.6709,2.5488,2.5901,1759200.0],["2003-08-15",2.976,3.0877,2.9102,2.9572,7835200.0],["2003-08-18",3.037,3.2107,3.0041,3.1985,11211200.0],["2003-08-19",3.2135,3.2557,3.1581,3.1947,4696800.0],["2003-08-20",3.1778,3.1956,3.1215,3.1309,1944000.0],["2003-08-21",3.1168,3.2745,3.1149,3.2388,4208000.0],["2003-08-22",3.206,3.2689,3.206,3.2613,2063200.0],["2003-08-25",3.2623,3.2632,3.22,3.2482,1533600.0],["2003-08-26",3.2247,3.3092,3.2191,3.2951,2236800.0],["2003-08-27",3.2726,3.404,3.2726,3.3702,4671200.0],["2003-08-28",3.3702,3.5186,3.3702,3.5101,6158400.0],["2003-08-29",3.497,3.5618,3.45,3.4848,1924800.0],["2003-09-02",3.4735,3.5298,3.4294,3.4388,5946400.0],["2003-09-03",3.4331,3.5364,3.4331,3.4679,5115200.0],["2003-09-04",3.4773,3.5815,3.4576,3.5439,3387200.0],["2003-09-05",3.5261,3.5815,3.5017,3.5486,2428800.0],["2003-09-08",3.5364,3.5815,3.5327,3.5674,2419200.0],["2003-09-09",3.5533,3.6172,3.5374,3.5862,2565600.0],["2003-09-10",3.5721,3.5721,3.4594,3.5205,2505600.0],["2003-09-11",3.5073,3.5073,3.4641,3.4669,994400.0],["2003-09-12",3.4454,3.4829,3.3656,3.4078,3656800.0],["2003-09-15",3.3731,3.45,3.2951,3.3177,2635200.0],["2003-09-16",3.3111,3.405,3.3111,3.3656,2839200.0],["2003-09-17",3.3562,3.3749,3.3139,3.3186,1653600.0],["2003-09-18",3.3149,3.3562,3.3045,3.3374,1128800.0],["2003-09-19",3.3515,3.3702,3.2858,3.312,888800.0],["2003-09-22",3.282,3.3768,3.2576,3.2745,1324800.0],["2003-09-23",3.2745,3.3045,3.2247,3.2811,2156000.0],["2003-09-24",3.2951,3.5749,3.2942,3.3637,3671200.0],["2003-09-25",3.3365,3.4144,3.3196,3.3233,2047200.0],["2003-09-26",3.3346,3.3496,3.1872,3.206,2586400.0],["2003-09-29",3.206,3.2858,3.206,3.282,1134400.0],["2003-09-30",3.2801,3.2829,3.1994,3.2022,1386400.0],["2003-10-01",3.2153,3.3261,3.2022,3.3167,1752800.0],["2003-10-02",3.3149,3.4425,3.3045,3.4341,1912800.0],["2003-10-03",3.4782,3.6096,3.466,3.5552,3282400.0],["2003-10-06",3.558,3.6275,3.5205,3.6087,2023200.0],["2003-10-07",3.6143,3.6847,3.5383,3.635,1674400.0],["2003-10-08",3.6453,3.7664,3.6275,3.7552,2981600.0],["2003-10-09",3.7861,3.7974,3.6847,3.7242,3268800.0],["2003-10-10",3.7035,3.8209,3.7026,3.8012,1173600.0],["2003-10-13",3.8725,4.1466,3.8678,4.0894,3792800.0],["2003-10-14",4.2245,4.4564,4.0424,4.1156,13156000.0],["2003-10-15",4.1964,4.2358,3.987,4.0772,3489600.0],["2003-10-16",4.0668,4.1119,4.0537,4.0959,1087200.0],["2003-10-17",4.0884,4.1025,4.0368,4.0509,1425600.0],["2003-10-20",4.0556,4.0931,3.9805,4.0368,1967200.0],["2003-10-21",4.0086,4.0086,3.8265,3.9091,9354400.0],["2003-10-22",3.9213,3.9692,3.8528,3.9035,3821600.0],["2003-10-23",3.7073,3.7317,3.3656,3.3984,11624000.0],["2003-10-24",3.4172,3.5402,3.3562,3.3853,5625600.0],["2003-10-27",3.4172,3.4454,3.3909,3.4228,2464800.0],["2003-10-28",3.4209,3.6819,3.4209,3.6519,4919200.0],["2003-10-29",3.6237,3.7965,3.6181,3.772,5518000.0],["2003-10-30",3.8096,3.849,3.6932,3.7439,3044400.0],["2003-10-31",3.727,3.7702,3.7082,3.7101,1404800.0],["2003-11-03",3.7176,3.7702,3.6725,3.7589,960000.0],["2003-11-04",3.7364,3.7495,3.6725,3.6857,1945200.0],["2003-11-05",3.6707,3.6782,3.5467,3.5787,1809200.0],["2003-11-06",3.5674,3.6613,3.5392,3.6406,974000.0],["2003-11-07",3.6763,3.7552,3.6613,3.727,1328400.0],["2003-11-10",3.7533,3.7552,3.6613,3.6782,1330000.0],["2003-11-11",3.6556,3.6688,3.6049,3.6049,2416800.0],["2003-11-12",3.6519,3.6613,3.588,3.6106,1538400.0],["2003-11-13",3.6049,3.6425,3.5918,3.6143,681200.0],["2003-11-14",3.6444,3.6444,3.4641,3.5223,1194800.0],["2003-11-17",3.5223,3.5392,3.466,3.4754,558000.0],["2003-11-18",3.4998,3.558,3.4266,3.4303,1010800.0],["2003-11-19",3.4604,3.5167,3.4097,3.4322,779200.0],["2003-11-20",3.451,3.5674,3.4172,3.4547,1099200.0],["2003-11-21",3.5111,3.5111,3.4003,3.4341,1185200.0],["2003-11-24",3.5092,3.5148,3.4022,3.5073,654000.0],["2003-11-25",3.558,3.5618,3.4735,3.4735,661600.0],["2003-11-26",3.4698,3.5392,3.4266,3.4641,614800.0],["2003-11-28",3.4735,3.5205,3.4454,3.5111,245200.0],["2003-12-01",3.4698,3.665,3.4698,3.6425,1896400.0],["2003-12-02",3.6519,3.7176,3.6049,3.6106,888000.0],["2003-12-03",3.6556,3.7383,3.6237,3.7082,1451200.0],["2003-12-04",3.7439,3.819,3.6613,3.7514,2307200.0],["2003-12-05",3.757,3.7927,3.6631,3.6707,1836400.0],["2003-12-08",3.6613,3.7307,3.6387,3.7138,1065600.0],["2003-12-09",3.6988,3.7364,3.6087,3.6538,944400.0],["2003-12-10",3.6519,3.7176,3.5862,3.5937,884800.0],["2003-12-11",3.5843,3.7045,3.5674,3.6594,976000.0],["2003-12-12",3.6725,3.7176,3.6125,3.62,2648800.0],["2003-12-15",3.68,3.68,3.5674,3.5693,1362800.0],["2003-12-16",3.5749,3.5918,3.5336,3.5543,1118000.0],["2003-12-17",3.5824,3.5824,3.4679,3.5261,1070400.0],["2003-12-18",3.4904,3.6463,3.4904,3.5674,2322400.0],["2003-12-19",3.5693,3.5937,3.5524,3.5674,1043600.0],["2003-12-22",3.5524,3.5862,3.5148,3.5167,1170400.0],["2003-12-23",3.5317,3.5843,3.4979,3.5674,1438400.0],["2003-12-24",3.5862,3.6143,3.5636,3.5693,338000.0],["2003-12-26",3.6049,3.6218,3.5223,3.5636,261600.0],["2003-12-29",3.558,3.6444,3.558,3.5862,1112800.0],["2003-12-30",3.5787,3.6049,3.558,3.5655,706000.0],["2003-12-31",3.5768,3.62,3.5636,3.5993,707200.0],["2004-01-02",3.6369,3.6369,3.5712,3.5862,539200.0],["2004-01-05",3.6049,3.9147,3.5956,3.8716,3097200.0],["2004-01-06",3.8866,4.0105,3.8697,3.9805,2744000.0],["2004-01-07",3.9992,4.0405,3.9523,4.0368,2379600.0],["2004-01-08",4.0931,4.2339,4.0556,4.2001,4094400.0],["2004-01-09",4.5738,4.8761,4.5625,4.6714,17319600.0],["2004-01-12",4.7052,4.7503,4.6245,4.7409,4829200.0],["2004-01-13",4.7277,4.7878,4.6733,4.6958,3526800.0],["2004-01-14",4.6714,4.6939,4.6001,4.6094,2546400.0],["2004-01-15",4.617,4.6188,4.4555,4.5757,2381600.0],["2004-01-16",4.5813,4.6038,4.5118,4.5137,2026800.0],["2004-01-20",4.5982,4.7878,4.5644,4.7615,2315600.0],["2004-01-21",4.7503,4.769,4.6113,4.6508,1014800.0],["2004-01-22",4.6508,4.6846,4.6132,4.6639,1163600.0],["2004-01-23",4.6263,4.7409,4.555,4.6939,3279200.0],["2004-01-26",4.7259,5.0056,4.6733,4.9268,3876000.0],["2004-01-27",4.953,5.2948,4.938,5.1126,7146000.0],["2004-01-28",5.1446,5.1615,4.8498,4.8986,3641600.0],["2004-01-29",4.8798,4.9192,4.7521,4.7559,1545600.0],["2004-01-30",4.7803,4.8948,4.6752,4.7841,1498800.0],["2004-02-02",4.7878,4.9474,4.7672,4.8798,2257600.0],["2004-02-03",4.9099,5.0807,4.9042,5.0375,2185600.0],["2004-02-04",5.0394,5.1258,4.8948,4.938,1736400.0],["2004-02-05",4.9399,5.3398,4.938,5.1859,3644000.0],["2004-02-06",5.2704,5.2966,5.1502,5.2197,2302800.0],["2004-02-09",5.2966,5.5051,5.2441,5.4393,2761200.0],["2004-02-10",5.445,5.7116,5.4168,5.6553,3412000.0],["2004-02-11",5.6966,5.7754,5.6477,5.7322,1761200.0],["2004-02-12",5.7135,5.7623,5.5614,5.7229,2837200.0],["2004-02-13",5.736,5.7491,5.5989,5.6177,1915200.0],["2004-02-17",5.5858,5.7454,5.5407,5.674,1473200.0],["2004-02-18",5.6646,5.7454,5.6459,5.7003,1041600.0],["2004-02-19",5.7717,5.9256,5.7454,5.7942,2449600.0],["2004-02-20",5.8036,5.8224,5.4412,5.445,3989600.0],["2004-02-23",5.4224,5.4619,5.2215,5.229,2445200.0],["2004-02-24",5.1953,5.2741,5.1483,5.1633,3015200.0],["2004-02-25",5.2779,5.5708,5.2779,5.5201,2353600.0],["2004-02-26",5.5013,5.567,5.4562,5.5464,939200.0],["2004-02-27",5.5971,5.6327,5.522,5.582,1106000.0],["2004-03-01",5.582,5.706,5.5764,5.6027,2432800.0],["2004-03-02",5.7097,5.7153,5.5933,5.5952,1453200.0],["2004-03-03",5.6309,5.6966,5.614,5.6571,1000000.0],["2004-03-04",5.6703,5.7698,5.6177,5.721,1506000.0],["2004-03-05",5.7266,6.0946,5.6984,6.0702,2697600.0],["2004-03-08",6.0852,6.1584,5.7454,5.7679,2046000.0],["2004-03-09",5.7566,5.8374,5.6064,5.6534,1614800.0],["2004-03-10",5.614,5.7285,5.4806,5.5144,1996000.0],["2004-03-11",5.5107,5.6121,5.3943,5.4938,1472400.0],["2004-03-12",5.5388,5.7003,5.4825,5.6046,1306800.0],["2004-03-15",5.6177,5.6515,5.3511,5.3943,1716400.0],["2004-03-16",5.398,5.4525,5.1258,5.2178,2804000.0],["2004-03-17",5.2215,5.5032,5.2159,5.4675,1865200.0],["2004-03-18",5.4675,5.4957,5.3999,5.4412,1149600.0],["2004-03-19",5.4788,5.4788,5.3286,5.3511,722000.0],["2004-03-22",5.3229,5.3323,5.0526,5.1295,1891200.0],["2004-03-23",5.1464,5.2553,4.9643,5.0638,2210000.0],["2004-03-24",5.0582,5.1821,5.0394,5.1389,1170800.0],["2004-03-25",5.1821,5.4788,5.1633,5.445,1296800.0],["2004-03-26",5.445,5.5802,5.4112,5.4112,1355200.0],["2004-03-29",5.5032,5.6064,5.4224,5.5614,1721200.0],["2004-03-30",5.5614,5.6872,5.5388,5.6327,843600.0],["2004-03-31",5.6609,5.6722,5.5407,5.5952,1939600.0],["2004-04-01",5.5595,5.7867,5.5595,5.6984,2884000.0],["2004-04-02",5.7811,5.8355,5.7454,5.8017,1615600.0],["2004-04-05",5.8224,6.0627,5.8036,6.0514,2565600.0],["2004-04-06",6.1547,6.1885,5.9932,6.0327,1394400.0],["2004-04-07",6.0514,6.1096,5.9763,5.9951,1450400.0],["2004-04-08",5.9989,6.0195,5.828,5.8993,2037200.0],["2004-04-12",5.8787,5.997,5.8712,5.905,676400.0],["2004-04-13",5.8993,5.9519,5.7247,5.7266,2049600.0],["2004-04-14",5.6853,5.8655,5.6665,5.8167,2020400.0],["2004-04-15",5.8167,5.8299,5.6984,5.7003,1742000.0],["2004-04-16",5.7454,5.7454,5.5539,5.5576,2210800.0],["2004-04-19",5.5539,5.644,5.445,5.6308,1071600.0],["2004-04-20",5.6327,5.6496,5.3849,5.3849,1249600.0],["2004-04-21",5.3962,5.4957,5.383,5.4431,874400.0],["2004-04-22",5.4544,5.5952,5.4544,5.5501,1076800.0],["2004-04-23",5.5633,5.8374,5.552,5.6984,1974400.0],["2004-04-26",5.7041,5.766,5.552,5.6027,897600.0],["2004-04-27",5.6309,5.7304,5.5895,5.6177,807200.0],["2004-04-28",5.552,5.5595,5.2422,5.2516,1468400.0],["2004-04-29",5.2422,5.4149,5.1615,5.2272,1510400.0],["2004-04-30",5.2253,5.3229,5.1014,5.1014,1281600.0],["2004-05-03",5.1014,5.3455,4.985,5.0112,4374000.0],["2004-05-04",5.0188,5.2985,5.0188,5.2854,1489200.0],["2004-05-05",5.0056,5.0507,4.7033,4.7521,8362800.0],["2004-05-06",4.6808,4.7597,4.5907,4.6489,4582400.0],["2004-05-07",4.6188,4.7878,4.6113,4.6508,2650000.0],["2004-05-10",4.6057,4.6057,4.3184,4.4048,3503200.0],["2004-05-11",4.4461,4.5437,4.3466,4.3654,3329600.0],["2004-05-12",4.3748,4.4536,4.3278,4.3973,2816000.0],["2004-05-13",4.386,4.7728,4.3241,4.677,5030000.0],["2004-05-14",4.6752,4.7803,4.5982,4.7033,2743600.0],["2004-05-17",4.6301,4.6846,4.5437,4.5512,3462800.0],["2004-05-18",4.5512,4.7315,4.5512,4.6996,2800800.0],["2004-05-19",4.7446,5.0169,4.7446,4.7972,2608400.0],["2004-05-20",4.8441,4.8967,4.7503,4.8103,1904000.0],["2004-05-21",4.8291,4.8761,4.8254,4.8535,1186000.0],["2004-05-24",4.8798,5.092,4.816,5.0319,2173600.0],["2004-05-25",5.0469,5.1746,4.9512,5.1126,1787200.0],["2004-05-26",5.1164,5.2309,5.0939,5.1784,2853200.0],["2004-05-27",5.1953,5.1971,5.0976,5.1201,1248800.0],["2004-05-28",5.1295,5.4562,5.1164,5.3023,4043600.0],["2004-06-01",5.306,5.3624,5.291,5.3605,2085200.0],["2004-06-02",5.3605,5.4262,5.2478,5.2497,1352000.0],["2004-06-03",5.2516,5.2779,5.1483,5.1934,1466800.0],["2004-06-04",5.2441,5.3492,5.2178,5.2797,749200.0],["2004-06-07",5.291,5.4318,5.2666,5.4018,1109600.0],["2004-06-08",5.3793,5.4149,5.3117,5.3248,890400.0],["2004-06-09",5.3248,5.3699,5.1446,5.1784,1538400.0],["2004-06-10",5.1802,5.2553,5.1727,5.2384,447200.0],["2004-06-14",5.2516,5.2572,5.1333,5.1727,1330000.0],["2004-06-15",5.2497,5.3192,5.2028,5.3042,730800.0],["2004-06-16",5.3023,5.4149,5.2666,5.3699,1259600.0],["2004-06-17",5.3511,5.4018,5.276,5.3586,824800.0],["2004-06-18",5.3473,5.5032,5.2854,5.3849,1992800.0],["2004-06-21",5.3868,5.4356,5.2628,5.2873,891600.0],["2004-06-22",5.2741,5.398,5.2309,5.3793,868400.0],["2004-06-23",5.3473,5.5539,5.3286,5.5276,1568400.0],["2004-06-24",5.5313,5.567,5.4487,5.552,867200.0],["2004-06-25",5.5351,5.7886,5.5107,5.7642,1508800.0],["2004-06-28",5.7022,5.8881,5.7003,5.843,1243600.0],["2004-06-29",5.8205,5.8956,5.7942,5.8674,1001600.0],["2004-06-30",5.8787,6.074,5.8693,5.9895,2052800.0],["2004-07-01",6.0026,6.0195,5.6346,5.6628,1440000.0],["2004-07-02",5.6872,5.8205,5.6703,5.8017,933600.0],["2004-07-06",5.6571,5.7322,5.4412,5.4431,3256800.0],["2004-07-07",5.1915,5.3192,5.0507,5.2009,6210400.0],["2004-07-08",5.1727,5.1727,4.9943,4.9943,2042800.0],["2004-07-09",5.0357,5.1389,4.9906,5.0188,2253600.0],["2004-07-12",4.9831,5.0732,4.9737,5.0507,887200.0],["2004-07-13",5.0732,5.092,5.0188,5.0601,822400.0],["2004-07-14",5.03,5.0563,4.923,4.9305,968400.0],["2004-07-15",4.9474,4.9831,4.893,4.8986,580000.0],["2004-07-16",4.9005,4.9512,4.7578,4.7653,1122000.0],["2004-07-19",4.7634,4.8047,4.6601,4.7503,2331200.0],["2004-07-20",4.724,4.7672,4.6883,4.7503,1884400.0],["2004-07-21",4.7728,4.9568,4.769,4.8404,1319600.0],["2004-07-22",4.8366,4.938,4.7484,4.8366,1109600.0],["2004-07-23",4.8385,4.8629,4.7597,4.7634,930000.0],["2004-07-26",4.7935,4.8141,4.6095,4.6132,1367600.0],["2004-07-27",4.6094,4.6639,4.555,4.6583,2373600.0],["2004-07-28",4.6658,4.7259,4.5888,4.617,917200.0],["2004-07-29",4.6282,4.7352,4.5907,4.7165,741200.0],["2004-07-30",4.7428,4.7897,4.7033,4.7578,513600.0],["2004-08-02",4.7634,4.7766,4.6714,4.6714,1602000.0],["2004-08-03",4.7409,4.7878,4.5625,4.5644,1747200.0],["2004-08-04",4.5644,4.5813,4.3147,4.3203,4219600.0],["2004-08-05",4.3447,4.478,4.2377,4.2452,4568400.0],["2004-08-06",4.1851,4.2245,4.0762,4.0912,4417600.0],["2004-08-09",4.4029,4.5625,4.0969,4.1964,4705200.0],["2004-08-10",4.1795,4.3165,4.1795,4.2734,1720800.0],["2004-08-11",4.2095,4.2414,4.0743,4.1025,2961600.0],["2004-08-12",4.1119,4.1138,3.9636,3.9711,2228000.0],["2004-08-13",3.9823,4.0875,3.9805,4.0612,2060000.0],["2004-08-16",4.0086,4.2189,4.0086,4.1645,1594000.0],["2004-08-17",4.1682,4.2659,4.0725,4.1063,1240000.0],["2004-08-18",4.1063,4.1851,3.9523,4.1494,2420800.0],["2004-08-19",4.1701,4.217,4.0612,4.0818,1570000.0],["2004-08-20",4.0931,4.2715,4.0481,4.2302,1538000.0],["2004-08-23",4.279,4.3503,4.2095,4.217,1454000.0],["2004-08-24",4.3034,4.3935,4.0931,4.1025,2098800.0],["2004-08-25",4.0912,4.2058,4.0743,4.1663,1248400.0],["2004-08-26",4.172,4.1851,4.0462,4.0556,1226800.0],["2004-08-27",4.0912,4.1232,3.988,4.0837,982400.0],["2004-08-30",4.0837,4.1213,4.0124,4.0875,1666800.0],["2004-08-31",4.1138,4.1645,4.0143,4.0499,3144800.0],["2004-09-01",3.3646,3.4191,3.0867,3.1393,33669600.0],["2004-09-02",3.1825,3.451,3.1337,3.3778,9687200.0],["2004-09-03",3.2858,3.3778,3.2332,3.2726,2627600.0],["2004-09-07",3.3008,3.4322,3.2858,3.4172,3849600.0],["2004-09-08",3.404,3.5486,3.3796,3.4472,2988000.0],["2004-09-09",3.4397,3.4547,3.3458,3.3684,4566400.0],["2004-09-10",3.3534,3.4529,3.3534,3.4491,1570000.0],["2004-09-13",3.4698,3.5805,3.4623,3.543,3369600.0],["2004-09-14",3.5017,3.5374,3.4754,3.4979,1574800.0],["2004-09-15",3.4829,3.4942,3.4078,3.4097,2513600.0],["2004-09-16",3.4116,3.4735,3.3947,3.4116,1173200.0],["2004-09-17",3.3928,3.4867,3.3928,3.4623,1251600.0],["2004-09-20",3.4454,3.4942,3.3984,3.436,1961200.0],["2004-09-21",3.4773,3.4923,3.4059,3.4378,1528000.0],["2004-09-22",3.451,3.451,3.3571,3.3646,1591600.0],["2004-09-23",3.3665,3.4059,3.3458,3.359,2806000.0],["2004-09-24",3.3702,3.3702,3.3327,3.3365,1686800.0],["2004-09-27",3.3289,3.344,3.1862,3.1919,2552800.0],["2004-09-28",3.1881,3.3158,3.1637,3.2801,3392400.0],["2004-09-29",3.3045,3.3609,3.2538,3.2538,1368800.0],["2004-09-30",3.2689,3.3289,3.2276,3.2407,2596800.0],["2004-10-01",3.2707,3.4529,3.2576,3.4247,2773600.0],["2004-10-04",3.4547,3.6932,3.4491,3.6707,3608800.0],["2004-10-05",3.6932,3.8021,3.6857,3.7645,5784000.0],["2004-10-06",3.0698,3.1055,2.9102,2.9816,30467600.0],["2004-10-07",2.9741,3.0379,2.8633,2.8952,5747200.0],["2004-10-08",2.8689,2.9009,2.8351,2.8464,2466000.0],["2004-10-11",2.852,2.9102,2.8051,2.8408,1168000.0],["2004-10-12",2.8051,2.976,2.7826,2.9084,3278800.0],["2004-10-13",2.944,2.9929,2.8783,2.9365,3494400.0],["2004-10-14",2.9553,2.9628,2.8652,2.8783,1029200.0],["2004-10-15",2.8915,2.899,2.8426,2.8426,1494000.0],["2004-10-18",2.8333,2.9459,2.8333,2.9309,1637200.0],["2004-10-19",2.9478,3.0004,2.8708,2.9009,1839600.0],["2004-10-20",2.9215,3.0004,2.899,2.9365,1758400.0],["2004-10-21",2.9628,3.0342,2.9515,3.0304,1604400.0],["2004-10-22",3.0323,3.0342,2.9647,2.9666,698800.0],["2004-10-25",2.9684,2.9703,2.8783,2.884,1341600.0],["2004-10-26",2.8727,2.929,2.8614,2.8633,1484000.0],["2004-10-27",2.899,2.9215,2.8764,2.899,2702400.0],["2004-10-28",2.914,2.9384,2.8164,2.8164,2832000.0],["2004-10-29",3.1637,3.3139,3.0604,3.1543,9736000.0],["2004-11-01",3.2013,3.2388,3.1618,3.2182,2425200.0],["2004-11-02",3.2257,3.2933,3.2107,3.2689,2689200.0],["2004-11-03",3.359,3.4153,3.3327,3.3796,3320400.0],["2004-11-04",3.3477,3.3796,3.2858,3.3627,2172800.0],["2004-11-05",3.3233,3.451,3.3233,3.3928,1700400.0],["2004-11-08",3.3965,3.4698,3.3646,3.3646,1636400.0],["2004-11-09",3.3609,3.4566,3.3609,3.4341,1486800.0],["2004-11-10",3.4547,3.4773,3.4172,3.4566,1320800.0],["2004-11-11",3.4491,3.5693,3.4491,3.5505,1302800.0],["2004-11-12",3.558,3.5956,3.5205,3.5561,1072400.0],["2004-11-15",3.5298,3.6481,3.5298,3.5749,1623600.0],["2004-11-16",3.5543,3.5862,3.4585,3.4716,1902800.0],["2004-11-17",3.5167,3.6331,3.4698,3.5186,3495200.0],["2004-11-18",3.5205,3.558,3.4979,3.5054,1208800.0],["2004-11-19",3.4923,3.5205,3.451,3.4529,1569600.0],["2004-11-22",3.4191,3.5674,3.4191,3.5317,1614800.0],["2004-11-23",3.496,3.5674,3.496,3.5186,1709200.0],["2004-11-24",3.5561,3.5674,3.5092,3.5467,1415600.0],["2004-11-26",3.5655,3.5843,3.5355,3.5449,787200.0],["2004-11-29",3.5768,3.5768,3.5186,3.5355,620400.0],["2004-11-30",3.5298,3.5543,3.4829,3.4923,1169600.0],["2004-12-01",3.4923,3.4998,3.389,3.436,4631600.0],["2004-12-02",3.2707,3.3177,3.1825,3.205,8803200.0],["2004-12-03",3.2219,3.267,3.1825,3.2276,3199600.0],["2004-12-06",3.1825,3.3346,3.1825,3.3158,2780800.0],["2004-12-07",3.2876,3.3609,3.2294,3.2444,2319200.0],["2004-12-08",3.2088,3.2407,3.16,3.1769,1935600.0],["2004-12-09",3.1562,3.2125,3.1412,3.19,1276400.0],["2004-12-10",3.1731,3.2069,3.1449,3.1487,1115200.0],["2004-12-13",3.1449,3.1581,3.0905,3.1111,1964800.0],["2004-12-14",3.0811,3.1656,3.0736,3.1449,1906000.0],["2004-12-15",3.1374,3.2294,3.1093,3.1994,1649200.0],["2004-12-16",3.1938,3.3778,3.1844,3.3365,5150400.0],["2004-12-17",3.3796,3.389,3.3233,3.359,3159200.0],["2004-12-20",3.3627,3.4923,3.3609,3.4623,2638000.0],["2004-12-21",3.5054,3.5768,3.4923,3.5618,3743600.0],["2004-12-22",3.5205,3.6012,3.5205,3.543,2213200.0],["2004-12-23",3.5711,3.6087,3.5711,3.5805,891600.0],["2004-12-27",3.558,3.6275,3.558,3.5974,459200.0],["2004-12-28",3.5618,3.6425,3.5486,3.635,611200.0],["2004-12-29",3.6387,3.6969,3.6012,3.68,859600.0],["2004-12-30",3.6425,3.7364,3.6425,3.7063,460000.0],["2004-12-31",3.6894,3.804,3.6894,3.7645,2014800.0],["2005-01-03",3.7514,3.8171,3.5787,3.7495,3672400.0],["2005-01-04",3.7664,3.7796,3.6594,3.6838,6272800.0],["2005-01-05",3.7082,3.7495,3.6707,3.7007,2227200.0],["2005-01-06",3.9523,3.9842,3.7908,3.8152,11221600.0],["2005-01-07",3.8265,3.9016,3.7852,3.8641,3497200.0],["2005-01-10",3.8641,3.9373,3.8209,3.8396,2968400.0],["2005-01-11",3.8472,3.8716,3.7927,3.8077,1874800.0],["2005-01-12",3.834,3.8434,3.7251,3.7514,2208000.0],["2005-01-13",3.7307,3.8528,3.7214,3.8096,2745200.0],["2005-01-14",3.7739,3.8847,3.7739,3.8509,2428000.0],["2005-01-18",3.8678,3.8678,3.7983,3.8547,2159600.0],["2005-01-19",3.8209,3.8903,3.7814,3.7946,1499600.0],["2005-01-20",3.7552,3.804,3.7552,3.7871,1412000.0],["2005-01-21",3.7552,3.8246,3.7552,3.7927,1639200.0],["2005-01-24",3.7664,3.7946,3.7232,3.7232,1454400.0],["2005-01-25",3.6481,3.7458,3.5974,3.6012,2272800.0],["2005-01-26",3.5956,3.7533,3.5956,3.7345,1522000.0],["2005-01-27",3.7495,3.7552,3.5956,3.6106,2273200.0],["2005-01-28",3.6106,3.6707,3.6106,3.6312,1051600.0],["2005-01-31",3.6669,3.7458,3.6181,3.68,1283200.0],["2005-02-01",3.7026,3.7176,3.6744,3.68,1546000.0],["2005-02-02",3.6688,3.7383,3.6613,3.6819,822800.0],["2005-02-03",3.6819,3.7007,3.6237,3.6331,956400.0],["2005-02-04",3.6237,3.68,3.62,3.6275,950800.0],["2005-02-07",3.6237,3.6707,3.6031,3.6049,2031600.0],["2005-02-08",3.6425,3.7082,3.6387,3.68,2030000.0],["2005-02-09",3.896,3.9485,3.8209,3.8885,9670400.0],["2005-02-10",3.941,3.9429,3.7908,3.8396,3122400.0],["2005-02-11",3.8284,3.849,3.7345,3.7852,2534400.0],["2005-02-14",3.7552,3.7908,3.7176,3.7326,3699200.0],["2005-02-15",3.7063,3.7533,3.665,3.665,2247600.0],["2005-02-16",3.6613,3.7552,3.6425,3.7326,1450000.0],["2005-02-17",3.7476,3.7552,3.2369,3.6988,4262800.0],["2005-02-18",3.68,3.7495,3.6594,3.7101,1214000.0],["2005-02-22",3.7026,3.7326,3.6932,3.7195,1086400.0],["2005-02-23",3.7176,3.7176,3.6406,3.6744,1962400.0],["2005-02-24",3.6876,3.7251,3.6106,3.6876,1342400.0],["2005-02-25",3.6275,3.6763,3.6275,3.6519,1085200.0],["2005-02-28",3.6256,3.6838,3.6256,3.6312,1087600.0],["2005-03-01",3.6331,3.6969,3.62,3.6369,957200.0],["2005-03-02",3.6237,3.6988,3.6049,3.6218,1346400.0],["2005-03-03",3.6087,3.6106,3.3627,3.4341,8102000.0],["2005-03-04",3.436,3.481,3.4078,3.4585,2398000.0],["2005-03-07",3.4735,3.4848,3.3815,3.389,2423600.0],["2005-03-08",3.3796,3.4641,3.3796,3.4172,1383600.0],["2005-03-09",3.4191,3.4885,3.4059,3.4191,1201200.0],["2005-03-10",3.4735,3.4735,3.3609,3.3609,980800.0],["2005-03-11",3.3421,3.3609,3.282,3.2839,2026400.0],["2005-03-14",3.2989,3.3515,3.2801,3.3214,1306000.0],["2005-03-15",3.3064,3.3289,3.2538,3.2538,826000.0],["2005-03-16",3.2426,3.3158,3.2257,3.282,1378400.0],["2005-03-17",3.2557,3.312,3.2538,3.2576,738800.0],["2005-03-18",3.2764,3.2858,3.2144,3.2238,793600.0],["2005-03-21",3.2407,3.2745,3.2388,3.2538,835600.0],["2005-03-22",3.2482,3.3027,3.22,3.22,931600.0],["2005-03-23",3.2613,3.2613,3.1787,3.2107,1102000.0],["2005-03-24",3.2107,3.2369,3.1825,3.1919,886800.0],["2005-03-28",3.2088,3.2257,3.1618,3.1637,884000.0],["2005-03-29",3.2858,3.2951,3.1956,3.2294,2533600.0],["2005-03-30",3.2388,3.3815,3.2369,3.3646,4720000.0],["2005-03-31",3.3796,3.4266,3.3796,3.389,2647600.0],["2005-04-01",3.4303,3.4979,3.3815,3.4378,2360400.0],["2005-04-04",3.436,3.5223,3.389,3.5111,1757600.0],["2005-04-05",3.5092,3.5674,3.3871,3.436,1431200.0],["2005-04-06",3.4454,3.4754,3.3665,3.3665,1556400.0],["2005-04-07",3.3421,3.3421,3.2707,3.2876,2343200.0],["2005-04-08",3.2876,3.3421,3.2107,3.2107,1783600.0],["2005-04-11",3.2482,3.2482,3.1543,3.1562,2849600.0],["2005-04-12",2.8577,2.8746,2.8089,2.852,17614000.0],["2005-04-13",2.852,2.8671,2.8351,2.8633,3760800.0],["2005-04-14",2.8614,2.8727,2.8295,2.8408,4456000.0],["2005-04-15",2.8276,2.8427,2.8182,2.8201,1794400.0],["2005-04-18",2.8164,2.9722,2.8164,2.8896,3406400.0],["2005-04-19",2.9234,2.9253,2.8276,2.8915,1384400.0],["2005-04-20",2.9234,2.9234,2.8708,2.8746,872000.0],["2005-04-21",2.9046,2.9065,2.8408,2.8821,1382000.0],["2005-04-22",2.8821,2.8858,2.8445,2.852,1104800.0],["2005-04-25",2.837,2.8595,2.8314,2.8389,1492800.0],["2005-04-26",2.8239,2.8915,2.8239,2.8858,1139200.0],["2005-04-27",2.8689,2.8915,2.8239,2.8577,1589600.0],["2005-04-28",2.8314,2.8502,2.8164,2.8164,898800.0],["2005-04-29",2.8164,2.852,2.7751,2.7863,1347600.0],["2005-05-02",2.807,2.8671,2.7657,2.8032,1384400.0],["2005-05-03",2.8164,2.837,2.792,2.8107,812000.0],["2005-05-04",2.8164,2.8502,2.8107,2.8276,1167200.0],["2005-05-05",2.8201,2.8652,2.7882,2.792,1595200.0],["2005-05-06",2.8295,2.8314,2.6662,2.7431,3538800.0],["2005-05-09",2.7262,2.7375,2.7075,2.7281,1113600.0],["2005-05-10",2.7037,2.7187,2.6605,2.6737,1186800.0],["2005-05-11",2.6568,2.7281,2.6417,2.7206,1212800.0],["2005-05-12",2.7131,2.7938,2.7075,2.7751,1764000.0],["2005-05-13",2.745,2.8614,2.73,2.837,1714800.0],["2005-05-16",2.8351,2.9328,2.8351,2.9196,1798000.0],["2005-05-17",2.9347,2.9384,2.8633,2.9215,930000.0],["2005-05-18",2.9215,3.0398,2.9215,3.0229,1274400.0],["2005-05-19",3.0304,3.068,3.0229,3.0529,1158400.0],["2005-05-20",3.0511,3.0604,2.9985,3.0248,704400.0],["2005-05-23",3.0041,3.0698,2.9891,2.991,807200.0],["2005-05-24",2.9778,3.1299,2.9778,3.1055,915200.0],["2005-05-25",3.128,3.128,3.0342,3.0417,1102400.0],["2005-05-26",3.0604,3.0755,3.0229,3.0248,1132800.0],["2005-05-27",3.0698,3.0755,3.021,3.0304,1110800.0],["2005-05-31",3.0661,3.0661,3.0079,3.0173,667600.0],["2005-06-01",3.0079,3.0586,3.0079,3.0229,1267600.0],["2005-06-02",3.0267,3.0792,3.0098,3.0191,658800.0],["2005-06-03",3.0229,3.0342,2.9722,2.9797,575600.0],["2005-06-06",3.0022,3.0417,2.9684,3.0041,730800.0],["2005-06-07",2.9966,3.0285,2.9778,2.9778,913600.0],["2005-06-08",2.9684,3.0041,2.9553,2.9553,559600.0],["2005-06-09",2.9478,3.0041,2.9159,2.9384,485200.0],["2005-06-10",2.9384,2.9478,2.9215,2.9271,413200.0],["2005-06-13",2.929,2.9459,2.914,2.9178,585600.0],["2005-06-14",2.8802,2.929,2.8802,2.8952,1083600.0],["2005-06-15",2.9121,2.9365,2.8783,2.9009,966000.0],["2005-06-16",2.9027,2.9159,2.8858,2.8915,408800.0],["2005-06-17",2.9065,2.9234,2.8746,2.8783,540800.0],["2005-06-20",2.8915,2.8915,2.8351,2.8445,648000.0],["2005-06-21",2.8426,2.8595,2.837,2.837,619200.0],["2005-06-22",2.837,2.8558,2.8032,2.8032,887600.0],["2005-06-23",2.7694,2.8445,2.7375,2.7675,2838000.0],["2005-06-24",2.7619,2.7694,2.6943,2.7187,1209200.0],["2005-06-27",2.7037,2.7131,2.6417,2.6436,1287200.0],["2005-06-28",2.6286,2.7319,2.6286,2.6812,1444400.0],["2005-06-29",2.6943,2.7225,2.6474,2.653,2212000.0],["2005-06-30",2.7075,2.7169,2.6511,2.6586,1220800.0],["2005-07-01",2.6455,2.6981,2.6455,2.6549,723200.0],["2005-07-05",2.653,2.7375,2.638,2.7206,1186800.0],["2005-07-06",2.7206,2.7619,2.7056,2.7056,1277600.0],["2005-07-07",2.6943,2.7112,2.6605,2.6906,1024800.0],["2005-07-08",2.6906,2.7882,2.6906,2.7544,1393600.0],["2005-07-11",2.7732,2.8595,2.7657,2.8276,2537600.0],["2005-07-12",2.5009,2.516,2.4221,2.4408,17401200.0],["2005-07-13",2.424,2.4408,2.2662,2.2944,8498400.0],["2005-07-14",2.2869,2.3376,2.2531,2.2606,3175200.0],["2005-07-15",2.2587,2.2625,2.1705,2.2062,2942400.0],["2005-07-18",2.2437,2.2437,2.1686,2.1949,1835200.0],["2005-07-19",2.2043,2.3207,2.1949,2.3057,3049600.0],["2005-07-20",2.3,2.3075,2.2681,2.285,1202000.0],["2005-07-21",2.2888,2.3207,2.285,2.2925,752800.0],["2005-07-22",2.2794,2.3,2.2568,2.2644,1473600.0],["2005-07-25",2.2925,2.3094,2.2644,2.2831,1157600.0],["2005-07-26",2.3019,2.3151,2.2869,2.3038,999200.0],["2005-07-27",2.2944,2.3019,2.2193,2.2587,1307200.0],["2005-07-28",2.2531,2.2625,2.2399,2.2456,1539200.0],["2005-07-29",2.2437,2.2719,2.2437,2.255,1069600.0],["2005-08-01",2.2888,2.3038,2.2719,2.2831,1483200.0],["2005-08-02",2.285,2.3376,2.2756,2.3075,1302400.0],["2005-08-03",2.2888,2.3188,2.2888,2.2906,467600.0],["2005-08-04",2.2719,2.3094,2.2719,2.2719,940800.0],["2005-08-05",2.3226,2.3226,2.2625,2.2813,976800.0],["2005-08-08",2.3,2.3038,2.2606,2.2606,965600.0],["2005-08-09",2.2587,2.285,2.2512,2.255,1950400.0],["2005-08-10",2.255,2.255,2.2399,2.2418,2031200.0],["2005-08-11",2.2399,2.2982,2.2343,2.2737,1033600.0],["2005-08-12",2.2531,2.2756,2.2381,2.27,635600.0],["2005-08-15",2.2644,2.3188,2.2644,2.2982,1138800.0],["2005-08-16",2.2925,2.3113,2.2681,2.285,1098800.0],["2005-08-17",2.2982,2.2982,2.2531,2.2662,699600.0],["2005-08-18",2.2587,2.2719,2.2324,2.2475,978000.0],["2005-08-19",2.2399,2.2869,2.2362,2.2644,730800.0],["2005-08-22",2.255,2.3019,2.255,2.2906,1647600.0],["2005-08-23",2.2456,2.4315,2.2456,2.3057,2639200.0],["2005-08-24",2.2963,2.3432,2.2813,2.285,917200.0],["2005-08-25",2.2869,2.3,2.2268,2.2568,1778800.0],["2005-08-26",2.255,2.2606,2.2249,2.2249,957600.0],["2005-08-29",2.2155,2.2287,2.1968,2.2268,989600.0],["2005-08-30",2.2324,2.2324,2.193,2.1949,904800.0],["2005-08-31",2.1836,2.2043,2.1724,2.1855,939200.0],["2005-09-01",2.1986,2.2568,2.1817,2.2399,1836800.0],["2005-09-02",2.2625,2.2625,2.193,2.2155,1091200.0],["2005-09-06",2.2118,2.2644,2.2005,2.2249,1264000.0],["2005-09-07",2.2418,2.2418,2.1742,2.2062,1595200.0],["2005-09-08",2.2005,2.2343,2.1611,2.1667,2251600.0],["2005-09-09",2.2906,2.4202,2.2813,2.3902,9683200.0],["2005-09-12",2.3995,2.4164,2.3657,2.3845,3453600.0],["2005-09-13",2.3845,2.4296,2.377,2.4221,1867600.0],["2005-09-14",2.4127,2.454,2.4127,2.4164,3432800.0],["2005-09-15",2.4333,2.4352,2.3676,2.3808,1603600.0],["2005-09-16",2.3883,2.4071,2.3845,2.3958,937200.0],["2005-09-19",2.3883,2.439,2.3808,2.4333,1146800.0],["2005-09-20",2.4371,2.4465,2.4221,2.4333,1033200.0],["2005-09-21",2.4427,2.4465,2.4258,2.4427,1857200.0],["2005-09-22",2.4427,2.4953,2.4315,2.4446,1897200.0],["2005-09-23",2.4408,2.4803,2.4408,2.4484,985600.0],["2005-09-26",2.454,2.4991,2.4408,2.4484,1162400.0],["2005-09-27",2.4427,2.4559,2.4239,2.4427,1418000.0],["2005-09-28",2.4991,2.6624,2.4972,2.638,3736000.0],["2005-09-29",2.6324,2.6849,2.6004,2.6211,1262400.0],["2005-09-30",2.6061,2.6455,2.6061,2.6249,1038400.0],["2005-10-03",2.6417,2.653,2.6361,2.6361,879600.0],["2005-10-04",2.638,2.6718,2.6267,2.6568,986400.0],["2005-10-05",2.6474,2.6586,2.5779,2.608,705600.0],["2005-10-06",2.7338,2.7356,2.653,2.6737,1478400.0],["2005-10-07",2.638,2.6849,2.6361,2.6699,726000.0],["2005-10-10",2.6699,2.6943,2.6286,2.638,852400.0],["2005-10-11",2.6436,2.6662,2.5948,2.6061,622800.0],["2005-10-12",2.5892,2.6267,2.5141,2.5178,897600.0],["2005-10-13",2.5122,2.5253,2.469,2.5009,1152000.0],["2005-10-14",2.5178,2.5404,2.4822,2.5235,388000.0],["2005-10-17",2.5216,2.5554,2.5197,2.5516,562800.0],["2005-10-18",2.5704,2.6042,2.5347,2.561,627200.0],["2005-10-19",2.5535,2.6342,2.5347,2.6305,994000.0],["2005-10-20",2.6286,2.6718,2.6098,2.6192,472000.0],["2005-10-21",2.6117,2.6267,2.5554,2.5629,387600.0],["2005-10-24",2.5573,2.5986,2.5253,2.5929,609600.0],["2005-10-25",2.7844,2.7844,2.6286,2.6511,1201200.0],["2005-10-26",2.6455,2.6718,2.5873,2.608,712000.0],["2005-10-27",2.5892,2.6004,2.4972,2.5066,522800.0],["2005-10-28",2.5291,2.5554,2.5122,2.531,300000.0],["2005-10-31",2.5253,2.5854,2.5253,2.5704,994800.0],["2005-11-01",2.5573,2.5967,2.5385,2.5742,2019200.0],["2005-11-02",2.6474,2.6699,2.5723,2.6605,1708000.0],["2005-11-03",2.6511,2.7206,2.6267,2.7112,1342800.0],["2005-11-04",2.7225,2.9009,2.7169,2.8051,2454000.0],["2005-11-07",2.8182,2.9159,2.8107,2.8689,1568400.0],["2005-11-08",2.8633,2.9234,2.8483,2.9065,1343600.0],["2005-11-09",2.944,2.9478,2.8764,2.8952,1247600.0],["2005-11-10",2.8783,2.9196,2.8764,2.8915,721200.0],["2005-11-11",2.9178,2.9178,2.8708,2.8915,581200.0],["2005-11-14",2.8933,2.9891,2.8933,2.9384,1848000.0],["2005-11-15",2.9384,2.9797,2.8671,2.8727,741200.0],["2005-11-16",2.8708,2.8896,2.8633,2.8764,482800.0],["2005-11-17",2.9009,2.9853,2.8915,2.9365,835200.0],["2005-11-18",2.9497,2.9497,2.8764,2.8952,598400.0],["2005-11-21",2.8746,2.9178,2.8164,2.8595,1146000.0],["2005-11-22",2.8351,2.8877,2.8351,2.8727,1092400.0],["2005-11-23",2.8671,2.8915,2.8633,2.8671,322800.0],["2005-11-25",2.8595,2.8802,2.8145,2.8295,758400.0],["2005-11-28",2.8445,2.8614,2.7882,2.792,1059200.0],["2005-11-29",2.8164,2.8164,2.7638,2.7863,1096000.0],["2005-11-30",2.7863,2.8126,2.7751,2.807,1832000.0],["2005-12-01",2.8051,2.8107,2.7638,2.7957,2062800.0],["2005-12-02",2.7638,2.8276,2.7638,2.8164,1510000.0],["2005-12-05",2.8051,2.8445,2.8032,2.8295,878800.0],["2005-12-06",2.8577,2.8821,2.8351,2.8502,701600.0],["2005-12-07",2.8445,2.8652,2.8182,2.837,547600.0],["2005-12-08",2.8577,2.8577,2.8182,2.8258,298400.0],["2005-12-09",2.8182,2.8314,2.8126,2.8164,189200.0],["2005-12-12",2.807,2.837,2.807,2.822,539600.0],["2005-12-13",2.822,2.8426,2.7807,2.8239,2532000.0],["2005-12-14",2.8107,2.8539,2.8051,2.8164,1106400.0],["2005-12-15",2.807,2.8408,2.8013,2.8258,681600.0],["2005-12-16",2.8013,2.8502,2.8013,2.8239,394000.0],["2005-12-19",2.8182,2.8633,2.8164,2.8258,456000.0],["2005-12-20",2.8145,2.8201,2.7694,2.7882,488400.0],["2005-12-21",2.7751,2.7788,2.7506,2.7582,706400.0],["2005-12-22",2.7619,2.7938,2.73,2.7338,813600.0],["2005-12-23",2.7338,2.7413,2.7056,2.7225,378000.0],["2005-12-27",2.7431,2.76,2.6662,2.668,553200.0],["2005-12-28",2.6793,2.7018,2.6061,2.6173,769600.0],["2005-12-29",2.6173,2.6455,2.6173,2.6342,1043600.0],["2005-12-30",2.5854,2.6549,2.5629,2.6493,1568400.0],["2006-01-03",2.6474,2.9365,2.6474,2.9046,5400000.0],["2006-01-04",2.884,2.9384,2.8145,2.8445,1764800.0],["2006-01-05",2.8276,2.9121,2.8164,2.9027,637600.0],["2006-01-06",2.8933,2.9309,2.8933,2.9215,677600.0],["2006-01-09",2.8915,2.9853,2.8746,2.9684,1092000.0],["2006-01-10",2.9534,2.9891,2.9403,2.9666,596800.0],["2006-01-11",2.9835,3.0191,2.9328,2.9684,1152800.0],["2006-01-12",2.9666,2.9891,2.929,2.9497,436000.0],["2006-01-13",2.929,2.9853,2.9196,2.9591,3196400.0],["2006-01-17",2.9628,2.9628,2.9196,2.9234,1081200.0],["2006-01-18",2.9027,2.9046,2.8764,2.8877,662000.0],["2006-01-19",2.884,2.9628,2.884,2.9478,810400.0],["2006-01-20",2.9459,2.9628,2.914,2.9196,806800.0],["2006-01-23",2.9046,2.9666,2.8764,2.9102,366400.0],["2006-01-24",2.9046,2.929,2.8915,2.9196,628800.0],["2006-01-25",2.9102,2.9347,2.8933,2.8971,412400.0],["2006-01-26",2.9084,2.9647,2.9084,2.9459,435600.0],["2006-01-27",2.9609,3.0285,2.944,3.0154,1274800.0],["2006-01-30",3.0417,3.0886,2.9891,3.021,1211600.0],["2006-01-31",3.0229,3.1806,3.0229,3.1111,1681600.0],["2006-02-01",3.1262,3.1581,3.098,3.128,4134000.0],["2006-02-02",3.3609,3.4472,3.2801,3.3928,9568400.0],["2006-02-03",3.3496,3.3778,3.2782,3.2782,1534400.0],["2006-02-06",3.2707,3.3233,3.2144,3.2369,1213200.0],["2006-02-07",3.2257,3.282,3.1787,3.2013,822400.0],["2006-02-08",3.2294,3.2313,3.1525,3.2163,805200.0],["2006-02-09",3.2388,3.2651,3.22,3.2219,757600.0],["2006-02-10",3.2163,3.2332,3.175,3.19,1097200.0],["2006-02-13",3.175,3.2764,3.1656,3.2407,783600.0],["2006-02-14",3.2595,3.267,3.1994,3.252,597600.0],["2006-02-15",3.2632,3.2858,3.2238,3.2651,620000.0],["2006-02-16",3.2595,3.2876,3.2482,3.2801,806800.0],["2006-02-17",3.2839,3.3045,3.2651,3.2876,654400.0],["2006-02-21",3.2726,3.3008,3.1975,3.2088,722400.0],["2006-02-22",3.2069,3.3177,3.205,3.2764,1154800.0],["2006-02-23",3.2576,3.3778,3.2576,3.3214,991200.0],["2006-02-24",3.3045,3.3421,3.2876,3.3083,356800.0],["2006-02-27",3.3008,3.3421,3.2707,3.3008,1392000.0],["2006-02-28",3.2876,3.312,3.2745,3.2858,496800.0],["2006-03-01",3.2876,3.3308,3.2538,3.2839,625600.0],["2006-03-02",3.2895,3.3496,3.2632,3.3271,1317200.0],["2006-03-03",3.3383,3.3552,3.3008,3.3177,816000.0],["2006-03-06",3.2876,3.3534,3.2876,3.3139,1069200.0],["2006-03-07",3.2895,3.2951,3.1975,3.2351,430800.0],["2006-03-08",3.22,3.22,3.1168,3.1994,731600.0],["2006-03-09",3.1862,3.2107,3.1487,3.1543,835200.0],["2006-03-10",3.1562,3.19,3.1224,3.1374,1246000.0],["2006-03-13",3.1374,3.1881,3.1055,3.1431,1260000.0],["2006-03-14",3.1337,3.1787,3.1337,3.1562,668000.0],["2006-03-15",3.1412,3.1543,3.0473,3.0642,934000.0],["2006-03-16",3.0604,3.113,3.0454,3.0736,524400.0],["2006-03-17",3.0717,3.0961,3.0398,3.0436,402400.0],["2006-03-20",3.0379,3.1318,3.0285,3.0886,543600.0],["2006-03-21",3.0586,3.1093,2.9628,3.0586,482800.0],["2006-03-22",3.0379,3.0417,3.0191,3.0191,288800.0],["2006-03-23",3.0135,3.0642,2.976,3.0473,416800.0],["2006-03-24",3.036,3.068,3.0248,3.0548,424000.0],["2006-03-27",3.0811,3.0811,3.0323,3.0604,434800.0],["2006-03-28",3.0529,3.0548,3.0135,3.0267,314400.0],["2006-03-29",3.021,3.1205,3.021,3.0942,531200.0],["2006-03-30",3.0867,3.1374,3.0849,3.1111,343600.0],["2006-03-31",3.1055,3.1093,3.0849,3.0849,201600.0],["2006-04-03",3.0849,3.0867,3.0548,3.0586,1184800.0],["2006-04-04",3.0586,3.0792,3.0436,3.068,447200.0],["2006-04-05",3.0548,3.0548,2.9572,3.0191,670000.0],["2006-04-06",2.9947,3.0323,2.9947,3.0004,253200.0],["2006-04-07",3.0041,3.0041,2.9778,2.991,546400.0],["2006-04-10",2.9703,3.0604,2.9703,3.0492,688400.0],["2006-04-11",3.0267,3.0623,3.0248,3.036,454000.0],["2006-04-12",3.0248,3.083,3.0116,3.0811,601200.0],["2006-04-13",3.0811,3.1299,3.0642,3.1187,549200.0],["2006-04-17",3.1393,3.1693,3.0623,3.0849,434800.0],["2006-04-18",3.0773,3.1224,3.0698,3.1018,410400.0],["2006-04-19",3.0792,3.1055,3.0773,3.1036,418000.0],["2006-04-20",3.0886,3.1506,3.083,3.1093,331200.0],["2006-04-21",3.1656,3.2107,3.1168,3.1243,857600.0],["2006-04-24",3.113,3.2238,3.113,3.2107,1264800.0],["2006-04-25",3.1919,3.2895,3.1919,3.282,883200.0],["2006-04-26",3.1975,3.4735,3.1975,3.3496,2445200.0],["2006-04-27",3.3346,3.3627,3.2951,3.3196,802000.0],["2006-04-28",3.3402,3.4134,3.3064,3.3778,679200.0],["2006-05-01",3.3702,3.4716,3.3702,3.3984,1204400.0],["2006-05-02",3.4322,3.5374,3.3984,3.5017,2278400.0],["2006-05-03",3.5392,3.5918,3.4604,3.558,2088000.0],["2006-05-04",3.5092,3.5974,3.5092,3.588,1265200.0],["2006-05-05",2.9684,3.0511,2.8727,2.9046,15440800.0],["2006-05-08",2.8933,2.929,2.7863,2.8032,3409200.0],["2006-05-09",2.8408,2.8595,2.7469,2.7675,1867600.0],["2006-05-10",2.7675,2.8464,2.7338,2.8314,1896800.0],["2006-05-11",2.8351,2.8351,2.7488,2.7751,1216400.0],["2006-05-12",2.7751,2.7751,2.7244,2.7413,1318400.0],["2006-05-15",2.7262,2.7413,2.6774,2.7244,1116400.0],["2006-05-16",2.7375,2.7582,2.7018,2.7131,810400.0],["2006-05-17",2.6962,2.7169,2.6211,2.638,2473600.0],["2006-05-18",2.6399,2.6568,2.5967,2.6004,1066000.0],["2006-05-19",2.6117,2.6267,2.5723,2.6023,688000.0],["2006-05-22",2.5911,2.5911,2.5084,2.5422,565200.0],["2006-05-23",2.5235,2.6042,2.5141,2.5516,599200.0],["2006-05-24",2.5404,2.5422,2.4878,2.516,990400.0],["2006-05-25",2.5441,2.6042,2.5328,2.5648,705600.0],["2006-05-26",2.6192,2.6493,2.5817,2.6324,801200.0],["2006-05-30",2.6042,2.6624,2.6023,2.6173,945600.0],["2006-05-31",2.6192,2.6737,2.5911,2.6324,982800.0],["2006-06-01",2.6436,2.7093,2.638,2.7056,758000.0],["2006-06-02",2.7169,2.7225,2.6737,2.7056,909200.0],["2006-06-05",2.7056,2.7488,2.7037,2.7169,1393600.0],["2006-06-06",2.7281,2.7281,2.6568,2.6793,623200.0],["2006-06-07",2.668,2.7206,2.6511,2.6737,1532800.0],["2006-06-08",2.6549,2.6962,2.5178,2.5422,3828800.0],["2006-06-09",2.5554,2.6061,2.5479,2.5591,1966400.0],["2006-06-12",2.5497,2.5986,2.5385,2.5385,1093600.0],["2006-06-13",2.5366,2.6098,2.516,2.6023,1542000.0],["2006-06-14",2.6098,2.6136,2.5817,2.5948,1065200.0],["2006-06-15",2.5873,2.6774,2.5835,2.6737,951600.0],["2006-06-16",2.6718,2.6943,2.6624,2.6774,672400.0],["2006-06-19",2.6643,2.7413,2.6643,2.7093,1042800.0],["2006-06-20",2.6962,2.7375,2.6962,2.7244,491600.0],["2006-06-21",2.7262,2.7563,2.7169,2.73,664400.0],["2006-06-22",2.7169,2.7169,2.6868,2.7093,478800.0],["2006-06-23",2.7225,2.7225,2.6511,2.6831,1107200.0],["2006-06-26",2.668,2.7075,2.668,2.6962,1129600.0],["2006-06-27",2.7,2.7206,2.6868,2.6943,504400.0],["2006-06-28",2.6417,2.7075,2.6399,2.6737,326800.0],["2006-06-29",2.6417,2.7319,2.6417,2.7131,669200.0],["2006-06-30",2.6962,2.7413,2.6962,2.7112,488000.0],["2006-07-03",2.6981,2.7544,2.6981,2.7225,1398000.0],["2006-07-05",2.6774,2.7262,2.6361,2.6417,557600.0],["2006-07-06",2.5028,2.6004,2.4784,2.546,4839600.0],["2006-07-07",2.5028,2.5535,2.4915,2.5347,2442800.0],["2006-07-10",2.5291,2.5347,2.5141,2.5291,996400.0],["2006-07-11",2.5329,2.6155,2.5253,2.608,908400.0],["2006-07-12",2.5704,2.6474,2.5704,2.6249,1796000.0],["2006-07-13",2.6211,2.6399,2.5009,2.5235,1435600.0],["2006-07-14",2.516,2.516,2.4446,2.4709,1333600.0],["2006-07-17",2.4596,2.4915,2.4352,2.4559,779200.0],["2006-07-18",2.4502,2.4859,2.4352,2.4634,548000.0],["2006-07-19",2.4146,2.5347,2.4146,2.5253,791600.0],["2006-07-20",2.5272,2.5385,2.4803,2.484,504000.0],["2006-07-21",2.4915,2.4915,2.4277,2.4408,751200.0],["2006-07-24",2.4277,2.5084,2.4183,2.4991,516000.0],["2006-07-25",2.4878,2.5404,2.4878,2.516,628400.0],["2006-07-26",2.5291,2.5573,2.5009,2.5422,445600.0],["2006-07-27",2.5197,2.5535,2.4953,2.5197,745200.0],["2006-07-28",2.5103,2.5516,2.5028,2.5422,501600.0],["2006-07-31",2.5103,2.561,2.5103,2.5554,211600.0],["2006-08-01",2.5441,2.5591,2.5216,2.5328,1291600.0],["2006-08-02",2.5216,2.6342,2.5216,2.5986,902400.0],["2006-08-03",2.5986,2.6155,2.5723,2.5986,324000.0],["2006-08-04",2.6004,2.6474,2.6004,2.638,561600.0],["2006-08-07",2.5216,2.5554,2.4934,2.5235,761600.0],["2006-08-08",2.4953,2.6305,2.4953,2.6267,1191200.0],["2006-08-09",2.6249,2.6305,2.5047,2.5103,767200.0],["2006-08-10",2.4934,2.6737,2.4934,2.638,1456000.0],["2006-08-11",2.6249,2.7413,2.6249,2.6868,930800.0],["2006-08-14",2.7018,2.7431,2.6774,2.6774,658800.0],["2006-08-15",2.6774,2.8126,2.6774,2.8051,1474400.0],["2006-08-16",2.7995,2.8595,2.7995,2.8577,952800.0],["2006-08-17",2.8595,2.8877,2.8164,2.8821,907600.0],["2006-08-18",2.884,2.9966,2.8502,2.9572,1472800.0],["2006-08-21",2.9591,2.9985,2.9328,2.9328,679200.0],["2006-08-22",2.9309,2.9947,2.9102,2.9647,1540800.0],["2006-08-23",2.9534,3.0135,2.9497,2.9609,1218000.0],["2006-08-24",2.9572,3.0135,2.9572,3.0004,517200.0],["2006-08-25",2.9853,3.068,2.9684,3.0454,940400.0],["2006-08-28",3.0454,3.068,2.9966,3.0623,572400.0],["2006-08-29",3.0454,3.0867,3.0398,3.0698,1088400.0],["2006-08-30",3.0548,3.1731,3.0548,3.1318,1561600.0],["2006-08-31",3.1055,3.1675,3.0379,3.0661,1739200.0],["2006-09-01",3.1825,3.2388,3.098,3.1938,2896000.0],["2006-09-05",3.1862,3.2858,3.1731,3.2576,2299200.0],["2006-09-06",3.2332,3.2501,3.1562,3.1618,1511200.0],["2006-09-07",3.1693,3.19,3.0792,3.0811,2156800.0],["2006-09-08",3.0924,3.1036,3.0567,3.0792,1194000.0],["2006-09-11",3.0229,3.0886,3.0229,3.0567,1128800.0],["2006-09-12",3.0661,3.0942,3.021,3.0924,853600.0],["2006-09-13",3.0811,3.1731,3.0755,3.0792,1292800.0],["2006-09-14",3.0886,3.0924,3.0511,3.0698,1077600.0],["2006-09-15",3.0849,3.1224,3.0417,3.1018,954800.0],["2006-09-18",3.0942,3.2294,3.0942,3.1618,1117600.0],["2006-09-19",3.16,3.1844,3.1468,3.1844,1141600.0],["2006-09-20",3.1543,3.2163,3.1543,3.2144,836400.0],["2006-09-21",3.1975,3.2313,3.1769,3.1787,868800.0],["2006-09-22",3.1769,3.2088,3.1074,3.1431,756800.0],["2006-09-25",3.1637,3.2125,3.1431,3.1975,1216000.0],["2006-09-26",3.2031,3.2463,3.19,3.2163,736800.0],["2006-09-27",3.2013,3.2632,3.2013,3.2595,1076800.0],["2006-09-28",3.22,3.3515,3.22,3.3289,1340400.0],["2006-09-29",3.3496,3.3665,3.3064,3.3609,737200.0],["2006-10-02",3.3477,3.4397,3.3477,3.3796,3227600.0],["2006-10-03",3.3796,3.3947,3.3684,3.3759,1043200.0],["2006-10-04",3.3796,3.3928,3.3684,3.3834,2879600.0],["2006-10-05",3.3965,3.4078,3.3796,3.3815,1110000.0],["2006-10-06",3.3796,3.4266,3.3759,3.4247,1037200.0],["2006-10-09",3.3909,3.4923,3.3853,3.4791,825600.0],["2006-10-10",3.4303,3.4735,3.4228,3.436,779600.0],["2006-10-11",3.4923,3.635,3.4116,3.4791,5990800.0],["2006-10-12",3.4829,3.5355,3.466,3.5223,1044400.0],["2006-10-13",3.5298,3.5937,3.5129,3.5392,1352800.0],["2006-10-16",3.558,3.5787,3.5186,3.5223,594400.0],["2006-10-17",3.5167,3.5223,3.3702,3.4623,1881200.0],["2006-10-18",3.4641,3.4754,3.4266,3.4585,1297200.0],["2006-10-19",3.436,3.4623,3.3289,3.389,1940000.0],["2006-10-20",3.389,3.4172,3.3759,3.3815,1148800.0],["2006-10-23",3.4059,3.4172,3.3721,3.3853,1581600.0],["2006-10-24",3.3965,3.4134,3.3327,3.3552,1114000.0],["2006-10-25",3.3458,3.3965,3.344,3.3759,1018400.0],["2006-10-26",3.3853,3.3965,3.3552,3.3909,724400.0],["2006-10-27",3.389,3.4228,3.3402,3.3571,1038400.0],["2006-10-30",3.3458,3.3778,3.3008,3.3534,1010000.0],["2006-10-31",3.3721,3.4134,3.3571,3.3947,1356000.0],["2006-11-01",3.3534,3.4322,3.3271,3.3365,2142000.0],["2006-11-02",3.3139,3.3402,3.2689,3.3045,1475200.0],["2006-11-03",3.3496,3.374,3.2764,3.3496,1542400.0],["2006-11-06",3.3064,3.4078,3.3064,3.404,827200.0],["2006-11-07",3.3947,3.6125,3.3533,3.5674,3670800.0],["2006-11-08",3.5392,3.6312,3.5261,3.5956,3036800.0],["2006-11-09",3.6031,3.6125,3.5749,3.5843,777200.0],["2006-11-10",3.5862,3.6519,3.558,3.6049,1355600.0],["2006-11-13",3.62,3.7965,3.6143,3.7495,2387200.0],["2006-11-14",3.7627,3.7889,3.7439,3.757,1468400.0],["2006-11-15",3.7533,3.7683,3.7138,3.7307,1228400.0],["2006-11-16",3.7345,3.8265,3.7345,3.8134,3024400.0],["2006-11-17",3.7927,3.8134,3.7927,3.7983,792800.0],["2006-11-20",3.8058,3.8058,3.7326,3.7664,910400.0],["2006-11-21",3.7796,3.7908,3.7251,3.7514,1289600.0],["2006-11-22",3.7683,3.8152,3.7345,3.8021,919600.0],["2006-11-24",3.7927,3.819,3.7833,3.7833,285600.0],["2006-11-27",3.7552,3.8096,3.6125,3.6125,1538400.0],["2006-11-28",3.6162,3.635,3.5805,3.6031,983200.0],["2006-11-29",3.5937,3.6331,3.496,3.5223,1511600.0],["2006-11-30",3.5111,3.5899,3.5092,3.5543,872000.0],["2006-12-01",3.5618,3.5974,3.4735,3.4885,1786000.0],["2006-12-04",3.5655,3.6331,3.5017,3.6312,1481200.0],["2006-12-05",3.6631,3.727,3.6387,3.7101,1262800.0],["2006-12-06",3.7232,3.7645,3.712,3.757,1150000.0],["2006-12-07",3.7138,3.7683,3.7138,3.727,1509600.0],["2006-12-08",3.727,3.7458,3.7214,3.727,1051200.0],["2006-12-11",3.7364,3.7833,3.7251,3.7664,982800.0],["2006-12-12",3.7589,3.819,3.7514,3.804,1206400.0],["2006-12-13",3.8058,3.8077,3.7401,3.7495,602800.0],["2006-12-14",3.7345,3.804,3.7345,3.7946,729600.0],["2006-12-15",3.8134,3.8584,3.7608,3.849,1730800.0],["2006-12-18",3.8603,3.8641,3.7927,3.8115,1204800.0],["2006-12-19",3.7739,3.8021,3.7195,3.7833,833200.0],["2006-12-20",3.7796,3.849,3.7796,3.7983,1090800.0],["2006-12-21",3.8077,3.819,3.7758,3.8021,640400.0],["2006-12-22",3.7871,3.7908,3.7645,3.7739,6122800.0],["2006-12-26",3.7739,3.8321,3.7664,3.7983,1168800.0],["2006-12-27",3.8171,3.8321,3.757,3.7965,647600.0],["2006-12-28",3.7965,3.8378,3.7796,3.8171,496800.0],["2006-12-29",3.8134,3.8866,3.8096,3.8115,1530000.0],["2007-01-03",3.8134,3.8772,3.6951,3.7645,3181600.0],["2007-01-04",3.7533,3.7927,3.6782,3.7214,2943200.0],["2007-01-05",3.7157,3.7401,3.5467,3.5937,2250400.0],["2007-01-08",3.5956,3.6125,3.4529,3.5449,1972400.0],["2007-01-09",3.5449,3.5561,3.4209,3.4829,2358000.0],["2007-01-10",3.481,3.5205,3.4285,3.4735,1194400.0],["2007-01-11",3.4641,3.5524,3.4641,3.4998,1562400.0],["2007-01-12",3.4829,3.5186,3.4735,3.5092,445200.0],["2007-01-16",3.5036,3.6049,3.5017,3.5918,1663200.0],["2007-01-17",3.5674,3.6143,3.5674,3.5899,730400.0],["2007-01-18",3.7721,3.7796,3.6143,3.6312,2918400.0],["2007-01-19",3.6218,3.6218,3.5561,3.5655,922400.0],["2007-01-22",3.5899,3.6012,3.5561,3.573,907600.0],["2007-01-23",3.588,3.62,3.5711,3.6068,652800.0],["2007-01-24",3.6312,3.7439,3.6162,3.7195,2932400.0],["2007-01-25",3.7383,3.7383,3.6031,3.6218,1216800.0],["2007-01-26",3.6425,3.6556,3.5749,3.5768,920000.0],["2007-01-29",3.5787,3.6406,3.5148,3.5298,990000.0],["2007-01-30",3.5467,3.5787,3.5242,3.5693,847600.0],["2007-01-31",3.5599,3.5674,3.4904,3.5261,1686400.0],["2007-02-01",3.5261,3.5974,3.5186,3.5599,2830000.0],["2007-02-02",3.5787,3.6012,3.5486,3.5618,1162800.0],["2007-02-05",3.5636,3.5655,3.5205,3.543,869200.0],["2007-02-06",3.5824,3.6237,3.5392,3.5918,1368000.0],["2007-02-07",3.6237,3.6838,3.5805,3.6782,1850000.0],["2007-02-08",3.665,3.7007,3.6106,3.6688,2262800.0],["2007-02-09",3.9711,4.3917,3.9448,4.2809,15248800.0],["2007-02-12",4.2396,4.463,4.1964,4.3748,4719200.0],["2007-02-13",4.3804,4.4048,4.2996,4.371,2158800.0],["2007-02-14",4.3748,4.3748,4.2433,4.3616,2536000.0],["2007-02-15",4.3522,4.57,4.3522,4.4668,3403200.0],["2007-02-16",4.4855,4.5212,4.3785,4.463,3228800.0],["2007-02-20",4.4743,4.4874,4.2978,4.4405,2280800.0],["2007-02-21",4.3898,4.4273,4.2565,4.3128,2637600.0],["2007-02-22",4.2903,4.3353,4.2583,4.3053,1264400.0],["2007-02-23",4.3184,4.3278,4.2696,4.2734,1018000.0],["2007-02-26",4.2846,4.3241,4.2396,4.2809,1318800.0],["2007-02-27",4.2339,4.2659,4.0931,4.1138,1692400.0],["2007-02-28",4.0969,4.1776,4.0312,4.1025,2708400.0],["2007-03-01",4.0405,4.2095,4.0124,4.1307,3186000.0],["2007-03-02",4.1025,4.1156,4.0236,4.0293,1533200.0],["2007-03-05",3.9992,4.0556,3.8641,3.8678,1991600.0],["2007-03-06",3.9054,4.0143,3.9054,4.0067,1512400.0],["2007-03-07",3.9936,4.0912,3.9899,3.9899,1678800.0],["2007-03-08",4.0349,4.1307,3.9711,4.0574,1829600.0],["2007-03-09",4.018,4.1044,3.9917,4.0481,1671200.0],["2007-03-12",4.0293,4.0781,3.9673,3.9767,1224800.0],["2007-03-13",3.973,3.9898,3.896,3.9035,1132000.0],["2007-03-14",3.9279,3.9579,3.819,3.9298,2092000.0],["2007-03-15",3.9166,4.0349,3.9072,3.9899,1876400.0],["2007-03-16",3.9748,4.0368,3.9748,4.0143,1064800.0],["2007-03-19",4.0255,4.1419,4.0124,4.1288,1568800.0],["2007-03-20",4.1419,4.2245,4.1119,4.2039,1455600.0],["2007-03-21",4.2358,4.2508,4.1438,4.2245,1443200.0],["2007-03-22",4.217,4.2828,4.1795,4.2302,973200.0],["2007-03-23",4.217,4.3278,4.2095,4.2527,1113600.0],["2007-03-26",4.2715,4.3109,4.2358,4.2734,1057600.0],["2007-03-27",4.2302,4.2527,4.1964,4.2114,747200.0],["2007-03-28",4.2039,4.2208,4.1194,4.1513,936400.0],["2007-03-29",4.1663,4.172,4.0725,4.1232,822400.0],["2007-03-30",4.11,4.1588,4.0875,4.1232,863200.0],["2007-04-02",4.125,4.1795,4.1081,4.1288,654800.0],["2007-04-03",4.1476,4.2152,4.1232,4.1851,1424000.0],["2007-04-04",4.202,4.202,4.1325,4.1626,614400.0],["2007-04-05",4.1513,4.1532,4.0762,4.1438,1250800.0],["2007-04-09",4.1532,4.202,4.095,4.157,1228400.0],["2007-04-10",4.172,4.2321,4.1025,4.1401,1022400.0],["2007-04-11",4.1401,4.1757,4.08,4.1175,943600.0],["2007-04-12",4.0931,4.172,4.0931,4.157,671200.0],["2007-04-13",4.1494,4.1908,4.1269,4.1607,617600.0],["2007-04-16",4.1889,4.3391,4.1889,4.2734,1376400.0],["2007-04-17",4.2903,4.3128,4.2283,4.2696,610400.0],["2007-04-18",4.2621,4.3973,4.2621,4.3654,1622000.0],["2007-04-19",4.3466,4.3635,4.2809,4.3147,1222400.0],["2007-04-20",4.356,4.371,4.3147,4.3522,766400.0],["2007-04-23",4.3579,4.4874,4.356,4.4273,973600.0],["2007-04-24",4.4142,4.4611,4.3297,4.3447,1801200.0],["2007-04-25",4.371,4.4405,4.3391,4.401,970800.0],["2007-04-26",4.4161,4.4217,4.3391,4.3992,682400.0],["2007-04-27",4.3748,4.617,4.3691,4.5888,2696400.0],["2007-04-30",4.617,4.6489,4.3222,4.3222,2577600.0],["2007-05-01",4.3184,4.6939,4.3184,4.6864,5571600.0],["2007-05-02",4.6939,4.6939,4.5174,4.5606,2879200.0],["2007-05-03",4.4743,4.5062,4.2959,4.386,4223200.0],["2007-05-04",4.4142,4.4217,4.3109,4.3165,2157200.0],["2007-05-07",4.3241,4.401,4.2865,4.3654,1590400.0],["2007-05-08",4.3353,4.4198,4.3316,4.4085,861600.0],["2007-05-09",4.4067,4.4423,4.356,4.4067,747200.0],["2007-05-10",4.3935,4.4236,4.3616,4.3616,1821600.0],["2007-05-11",4.3954,4.4161,4.3579,4.3992,802400.0],["2007-05-14",4.4273,4.4668,4.3691,4.3766,1081600.0],["2007-05-15",4.3635,4.3804,4.279,4.3053,1184800.0],["2007-05-16",4.2978,4.3353,4.2752,4.2996,1566400.0],["2007-05-17",4.279,4.2865,4.2358,4.2508,1580000.0],["2007-05-18",4.2715,4.3165,4.2396,4.2921,1648800.0],["2007-05-21",4.3072,4.3766,4.2903,4.2996,1128800.0],["2007-05-22",4.3109,4.3992,4.3109,4.3165,1578000.0],["2007-05-23",4.3353,4.3635,4.2621,4.2659,672800.0],["2007-05-24",4.279,4.3147,4.2133,4.2527,1447200.0],["2007-05-25",4.2659,4.294,4.2377,4.279,1924400.0],["2007-05-29",4.2264,4.3184,4.2245,4.2715,2337200.0],["2007-05-30",4.2809,4.2809,4.249,4.2752,1363600.0],["2007-05-31",4.2752,4.3165,4.2752,4.2996,1105200.0],["2007-06-01",4.3316,4.3541,4.2865,4.3203,2781600.0],["2007-06-04",4.3203,4.3278,4.264,4.294,1395200.0],["2007-06-05",4.2996,4.3334,4.2208,4.2264,1435200.0],["2007-06-06",4.2245,4.2583,4.0837,4.1119,2004000.0],["2007-06-07",4.11,4.1438,3.9917,3.9936,2272000.0],["2007-06-08",3.9955,4.0856,3.9617,4.0706,2094000.0],["2007-06-11",4.065,4.11,4.0387,4.0875,1169600.0],["2007-06-12",4.0706,4.1119,4.0255,4.0443,1962800.0],["2007-06-13",4.0481,4.1156,4.0105,4.0743,1683200.0],["2007-06-14",4.0894,4.1382,4.0781,4.1213,1535200.0],["2007-06-15",4.1363,4.2471,4.1363,4.1607,2099200.0],["2007-06-18",4.1607,4.1832,4.1494,4.1607,860800.0],["2007-06-19",4.1551,4.1926,4.1213,4.172,1200400.0],["2007-06-20",4.1645,4.1889,4.1269,4.1307,814800.0],["2007-06-21",4.1307,4.1438,4.0424,4.1344,1107200.0],["2007-06-22",4.1288,4.1513,4.0706,4.0818,1371600.0],["2007-06-25",4.0631,4.1156,3.9974,3.9992,959600.0],["2007-06-26",4.0049,4.0499,3.9898,4.0105,1424800.0],["2007-06-27",3.9992,4.0593,3.9842,4.0405,1808000.0],["2007-06-28",4.0462,4.0931,4.0387,4.0725,1336000.0],["2007-06-29",4.0819,4.1232,4.065,4.0856,1511200.0],["2007-07-02",4.0856,4.1476,4.0743,4.095,1885200.0],["2007-07-03",4.1081,4.1325,4.0762,4.0762,723200.0],["2007-07-05",4.1044,4.1382,4.0725,4.0912,1036000.0],["2007-07-06",4.0894,4.1156,4.0368,4.0668,1341200.0],["2007-07-09",4.0706,4.1832,4.065,4.0837,2039600.0],["2007-07-10",4.08,4.1175,4.0574,4.0875,1511200.0],["2007-07-11",4.1006,4.1494,4.0743,4.1382,1180400.0],["2007-07-12",4.1363,4.2602,4.095,4.1626,1711600.0],["2007-07-13",4.1814,4.1983,4.1588,4.1814,979600.0],["2007-07-16",4.1626,4.2076,4.1081,4.1175,1267200.0],["2007-07-17",4.1194,4.1851,4.1063,4.172,974000.0],["2007-07-18",4.1457,4.172,4.1269,4.1419,1521600.0],["2007-07-19",4.1551,4.1645,4.0687,4.08,1247600.0],["2007-07-20",4.0725,4.08,3.9598,3.9729,1593600.0],["2007-07-23",3.9166,3.9429,3.6782,3.7533,4317200.0],["2007-07-24",3.7664,3.7777,3.6763,3.7645,3644400.0],["2007-07-25",3.7476,3.7589,3.6688,3.7063,1913200.0],["2007-07-26",3.6969,3.6969,3.5843,3.6387,1884800.0],["2007-07-27",3.6444,3.6444,3.5242,3.5298,1676800.0],["2007-07-30",3.5862,3.5862,3.4679,3.4791,1272000.0],["2007-07-31",3.4979,3.5411,3.4641,3.5261,1658800.0],["2007-08-01",3.5298,3.5805,3.4942,3.5543,3752800.0],["2007-08-02",3.5543,3.6143,3.5374,3.5693,1561600.0],["2007-08-03",3.5486,3.558,3.4172,3.4228,1840800.0],["2007-08-06",3.436,3.4679,3.2895,3.3665,1630000.0],["2007-08-07",3.3534,3.4341,3.3383,3.3909,2334400.0],["2007-08-08",3.4191,3.5205,3.3871,3.4397,2436000.0],["2007-08-09",3.3759,3.4378,3.3102,3.4022,3960800.0],["2007-08-10",3.3627,3.466,3.3421,3.436,1975600.0],["2007-08-13",3.4454,3.5467,3.4341,3.5054,1517600.0],["2007-08-14",3.5017,3.5449,3.4209,3.4228,2158000.0],["2007-08-15",3.4904,3.5918,3.3853,3.5092,2082000.0],["2007-08-16",3.4904,3.6143,3.4266,3.5092,2422000.0],["2007-08-17",3.5974,3.6519,3.5392,3.6256,1050800.0],["2007-08-20",3.6969,3.6969,3.5768,3.6237,855600.0],["2007-08-21",3.635,3.6669,3.5524,3.6294,594800.0],["2007-08-22",3.6425,3.8096,3.6312,3.727,1710800.0],["2007-08-23",3.7289,3.8472,3.6819,3.7195,1319200.0],["2007-08-24",3.7383,3.8509,3.7214,3.8115,1174800.0],["2007-08-27",3.8096,3.819,3.7401,3.772,728800.0],["2007-08-28",3.7552,3.7758,3.6106,3.6613,4324000.0],["2007-08-29",3.6538,3.7758,3.6538,3.7702,1552000.0],["2007-08-30",3.7157,3.8021,3.7157,3.7777,1228400.0],["2007-08-31",4.7033,4.9042,4.5625,4.6695,15055200.0],["2007-09-04",4.6902,5.0939,4.6883,4.8385,8718000.0],["2007-09-05",4.8385,4.8836,4.662,4.7747,2776800.0],["2007-09-06",4.8648,4.8648,4.7127,4.7578,2196000.0],["2007-09-07",4.7822,4.7822,4.6789,4.7371,1637600.0],["2007-09-10",4.7559,4.8535,4.6939,4.8085,1795600.0],["2007-09-11",4.8348,4.9042,4.8235,4.8817,1986000.0],["2007-09-12",4.8892,4.9568,4.8742,4.8986,2447600.0],["2007-09-13",4.8554,4.9268,4.7503,4.7578,1120800.0],["2007-09-14",4.7315,4.8667,4.7315,4.8348,1164000.0],["2007-09-17",4.7972,4.8592,4.7803,4.8329,619200.0],["2007-09-18",4.8592,4.9192,4.7878,4.9117,1266400.0],["2007-09-19",4.9136,4.9192,4.8291,4.8629,1874800.0],["2007-09-20",4.8704,4.8911,4.8103,4.8629,1091200.0],["2007-09-21",4.893,4.9155,4.8047,4.8179,1047600.0],["2007-09-24",4.8817,4.8817,4.7521,4.7634,1107600.0],["2007-09-25",4.7597,4.8179,4.6658,4.6789,1160800.0],["2007-09-26",4.6846,4.831,4.6639,4.7859,956000.0],["2007-09-27",4.7935,4.9737,4.6752,4.7766,1838400.0],["2007-09-28",4.8179,4.9268,4.8179,4.8761,2994000.0],["2007-10-01",4.9756,5.03,4.8066,4.9549,3556400.0],["2007-10-02",4.9662,5.1859,4.9662,5.1746,4139200.0],["2007-10-03",5.1877,5.4994,5.1671,5.4206,3864800.0],["2007-10-04",5.4337,5.4375,5.2929,5.3567,1762800.0],["2007-10-05",5.3755,5.5257,5.3755,5.475,2256800.0],["2007-10-08",5.4375,5.5388,5.3548,5.3755,604400.0],["2007-10-09",5.3624,5.4694,5.353,5.3886,1360400.0],["2007-10-10",5.3455,5.4637,5.306,5.3492,1346400.0],["2007-10-11",5.3642,5.4825,5.2891,5.3511,3206400.0],["2007-10-12",5.353,5.5201,5.2966,5.4806,2259600.0],["2007-10-15",5.4731,5.5388,5.4675,5.5013,1368400.0],["2007-10-16",5.4788,5.4844,5.3342,5.368,1250800.0],["2007-10-17",5.4619,5.4975,5.3511,5.3849,1358800.0],["2007-10-18",5.3999,5.4431,5.3229,5.3755,1024000.0],["2007-10-19",5.3605,5.4243,5.2722,5.2966,1133200.0],["2007-10-22",5.2366,5.3304,5.0864,5.1859,2004800.0],["2007-10-23",5.2403,5.4074,5.2046,5.3304,1341600.0],["2007-10-24",5.4037,5.5088,5.2572,5.49,2336800.0],["2007-10-25",5.5388,5.8674,5.3736,5.4975,4814000.0],["2007-10-26",5.5802,5.6515,5.4168,5.6102,1948400.0],["2007-10-29",5.6646,5.7829,5.5633,5.6872,1638400.0],["2007-10-30",5.7191,5.8017,5.6665,5.7773,1169200.0],["2007-10-31",5.798,5.8956,5.7473,5.858,2627200.0],["2007-11-01",5.5783,5.9538,5.5783,5.9144,2776800.0],["2007-11-02",5.9801,6.87,5.9801,6.579,7944000.0],["2007-11-05",6.6447,6.7687,6.5058,6.5903,2161600.0],["2007-11-06",6.6485,6.7593,6.4983,6.5771,1867200.0],["2007-11-07",6.5283,6.6522,6.4495,6.5659,2058000.0],["2007-11-08",6.6185,6.6203,6.3425,6.442,1390000.0],["2007-11-09",6.4044,6.4307,6.226,6.2561,1239200.0],["2007-11-12",6.3312,6.472,6.1941,6.196,2304800.0],["2007-11-13",6.0833,6.5865,6.0721,6.5715,3164400.0],["2007-11-14",6.7067,6.7123,6.4908,6.5246,1797200.0],["2007-11-15",6.549,6.549,6.2429,6.3218,1487600.0],["2007-11-16",6.3631,6.3631,6.1265,6.1829,2098400.0],["2007-11-19",6.1265,6.3274,6.0815,6.0852,1778800.0],["2007-11-20",6.1134,6.2091,6.0589,6.1209,1744400.0],["2007-11-21",6.1059,6.1491,5.9425,5.9763,1275200.0],["2007-11-23",6.0383,6.0383,5.9388,5.9895,556800.0],["2007-11-26",5.9594,6.1416,5.9557,5.9801,1169200.0],["2007-11-27",6.0026,6.0026,5.7473,5.8674,1697200.0],["2007-11-28",5.8975,6.1603,5.8674,6.0833,2704400.0],["2007-11-29",6.0364,6.1209,6.0139,6.0308,1407600.0],["2007-11-30",6.2617,6.4513,6.0402,6.1735,4617200.0],["2007-12-03",6.4382,6.5527,6.2617,6.3518,4850000.0],["2007-12-04",6.3237,6.3462,6.012,6.042,2964000.0],["2007-12-05",6.166,6.273,6.0458,6.166,2519200.0],["2007-12-06",6.2786,6.3349,6.1416,6.2617,2404800.0],["2007-12-07",6.3087,6.457,6.273,6.4213,2466000.0],["2007-12-10",6.5246,6.549,6.3481,6.3725,2514400.0],["2007-12-11",6.4908,6.4908,5.9388,5.9707,2998000.0],["2007-12-12",5.9895,6.2091,5.935,6.0082,3750000.0],["2007-12-13",5.9144,5.9144,5.4844,5.7829,4324000.0],["2007-12-14",5.7642,5.8731,5.6909,5.7566,1917600.0],["2007-12-17",5.7379,5.8149,5.5614,5.5989,2279600.0],["2007-12-18",5.7698,5.9012,5.644,5.7454,4264000.0],["2007-12-19",5.7792,5.8205,5.7153,5.7773,2283600.0],["2007-12-20",5.7773,5.9369,5.7754,5.8468,2748000.0],["2007-12-21",5.9294,5.9876,5.8299,5.8693,5517200.0],["2007-12-24",5.8937,5.9238,5.8768,5.9012,523600.0],["2007-12-26",5.8411,6.0533,5.7829,6.0214,999600.0],["2007-12-27",5.9782,6.0552,5.8806,5.9069,1489600.0],["2007-12-28",5.9951,6.012,5.9012,5.9294,1070400.0],["2007-12-31",5.9707,6.0477,5.8674,5.905,2068400.0],["2008-01-02",5.95,5.9707,5.6327,5.6909,5582400.0],["2008-01-03",5.6515,5.7811,5.6271,5.7379,1893200.0],["2008-01-04",5.644,5.7304,5.5726,5.5783,2271600.0],["2008-01-07",5.5708,5.5708,5.2741,5.3211,3483600.0],["2008-01-08",5.3117,5.4243,5.2572,5.3717,2349200.0],["2008-01-09",5.3154,5.3999,5.1521,5.3943,3092000.0],["2008-01-10",5.2797,5.567,5.2797,5.5088,2530000.0],["2008-01-11",5.5201,5.7266,5.4412,5.445,3426000.0],["2008-01-14",5.5295,5.7135,5.4637,5.6703,3314800.0],["2008-01-15",5.6121,5.766,5.6121,5.7266,2597600.0],["2008-01-16",5.7266,5.858,5.6703,5.8299,4038400.0],["2008-01-17",5.843,5.843,5.5726,5.6027,3254400.0],["2008-01-18",5.6083,5.7491,5.4149,5.445,2916000.0],["2008-01-22",5.1183,5.3661,4.7953,5.3135,2916800.0],["2008-01-23",5.1521,5.3473,5.0713,5.276,3334000.0],["2008-01-24",5.2854,5.5088,5.276,5.4675,2898800.0],["2008-01-25",5.5107,5.7153,5.5107,5.6046,2715200.0],["2008-01-28",5.5895,5.6534,5.4544,5.629,1405600.0],["2008-01-29",5.6515,5.7304,5.4713,5.5651,1758400.0],["2008-01-30",5.4656,5.7773,5.4656,5.6797,1786000.0],["2008-01-31",5.5182,5.8468,5.4788,5.798,4104400.0],["2008-02-01",5.7998,5.9838,5.7998,5.9313,2361600.0],["2008-02-04",5.9444,6.0683,5.8449,6.0214,2172400.0],["2008-02-05",5.9632,6.0533,5.8993,5.9669,2978400.0],["2008-02-06",5.9331,6.0082,5.9313,5.9519,2289200.0],["2008-02-07",5.8712,5.9989,5.7642,5.9144,5220400.0],["2008-02-08",5.8411,5.9594,5.6609,5.8862,3719200.0],["2008-02-11",5.8693,6.4307,5.8336,6.3237,6302800.0],["2008-02-12",6.4457,6.487,6.3274,6.3838,3303200.0],["2008-02-13",6.4382,6.5678,6.3931,6.5678,2566800.0],["2008-02-14",6.564,6.5715,6.3913,6.4776,2938400.0],["2008-02-15",6.4119,6.5434,6.2861,6.3725,3294000.0],["2008-02-19",6.5246,6.5396,6.1772,6.2204,2746800.0],["2008-02-20",6.166,6.2523,6.0909,6.2073,2244400.0],["2008-02-21",6.2167,6.2993,6.1228,6.1397,1724000.0],["2008-02-22",6.1378,6.1847,5.8712,5.9613,2988400.0],["2008-02-25",5.9632,6.089,5.8787,6.089,1844000.0],["2008-02-26",6.0833,6.2467,6.0833,6.2091,2184000.0],["2008-02-27",6.1528,6.2429,6.1491,6.196,1672800.0],["2008-02-28",6.288,6.288,6.1566,6.2298,1498800.0],["2008-02-29",6.1791,6.226,6.0364,6.0458,1584800.0],["2008-03-03",5.997,6.1134,5.9613,6.0214,3561200.0],["2008-03-04",5.95,6.0815,5.6064,5.8393,3936400.0],["2008-03-05",5.9125,6.0345,5.8261,5.8993,1810800.0],["2008-03-06",5.8937,5.9763,5.7867,5.8167,1679200.0],["2008-03-07",5.7848,5.9069,5.6008,5.614,2398000.0],["2008-03-10",5.6121,5.7097,5.5407,5.5802,2480800.0],["2008-03-11",5.6402,5.8092,5.5895,5.7435,3491200.0],["2008-03-12",5.7266,5.8787,5.6722,5.6834,1202400.0],["2008-03-13",5.674,5.8674,5.629,5.7998,2209600.0],["2008-03-14",5.8599,5.8599,5.6083,5.6571,1715600.0],["2008-03-17",5.5163,5.6909,5.3361,5.6346,2326000.0],["2008-03-18",5.7172,5.7172,5.5313,5.6515,871600.0],["2008-03-19",5.6496,5.7247,5.4356,5.4412,1573600.0],["2008-03-20",5.398,5.5407,5.3229,5.4375,1938800.0],["2008-03-24",5.5971,5.7135,5.4581,5.644,2692800.0],["2008-03-25",5.674,5.7923,5.5877,5.7266,2746000.0],["2008-03-26",5.6872,5.8055,5.6102,5.766,1617600.0],["2008-03-27",5.7397,5.9144,5.6703,5.858,2717600.0],["2008-03-28",5.8824,5.9482,5.7679,5.8843,2353200.0],["2008-03-31",5.9707,5.9707,5.8205,5.8787,2562800.0],["2008-04-01",5.9801,6.4269,5.8618,6.3124,6071200.0],["2008-04-02",6.3725,6.4758,6.3293,6.4288,3646000.0],["2008-04-03",6.4814,6.5265,6.4157,6.4589,2192400.0],["2008-04-04",6.4438,6.4776,6.3725,6.3819,1068000.0],["2008-04-07",6.4607,6.4607,6.3237,6.3725,1180800.0],["2008-04-08",6.3875,6.3988,6.2899,6.3744,2150800.0],["2008-04-09",6.3443,6.4945,6.258,6.3237,1573200.0],["2008-04-10",6.3068,6.395,6.2805,6.3143,1574000.0],["2008-04-11",6.2598,6.3988,6.2486,6.2899,2285200.0],["2008-04-14",6.4007,6.4007,6.2148,6.2899,1894000.0],["2008-04-15",6.3199,6.3443,6.2598,6.3105,1318000.0],["2008-04-16",6.4025,6.7105,6.2561,6.3856,7884800.0],["2008-04-17",6.4326,6.472,6.2373,6.3593,2514400.0],["2008-04-18",6.4532,6.5884,6.4063,6.5002,3090000.0],["2008-04-21",6.579,6.579,6.4345,6.4964,1596000.0],["2008-04-22",6.549,6.6898,6.3162,6.3293,1373600.0],["2008-04-23",6.5227,6.5227,6.2354,6.2861,1399200.0],["2008-04-24",6.3349,6.3368,6.0589,6.1998,2057200.0],["2008-04-25",6.1753,6.35,6.0439,6.2016,1819600.0],["2008-04-28",6.3087,6.3706,6.1998,6.2824,1474800.0],["2008-04-29",6.3068,6.4288,6.2429,6.38,2691200.0],["2008-04-30",6.442,7.0878,6.442,6.9883,13067200.0],["2008-05-01",6.9414,7.116,6.9301,7.0221,5192000.0],["2008-05-02",7.0691,7.178,7.0127,7.1066,2807200.0],["2008-05-05",7.1723,7.1723,6.9733,7.039,1759200.0],["2008-05-06",6.9639,7.3056,6.947,7.2381,3138800.0],["2008-05-07",7.2887,7.3394,6.9001,6.9376,2740400.0],["2008-05-08",6.9452,6.9602,6.6185,6.8381,2898000.0],["2008-05-09",6.8813,6.8982,6.7236,6.7555,1450400.0],["2008-05-12",6.7593,7.1329,6.7593,7.0897,2737200.0],["2008-05-13",7.1705,7.1836,6.8945,6.9508,2213200.0],["2008-05-14",6.9977,7.0879,6.9376,6.9564,1985600.0],["2008-05-15",6.9414,7.0372,6.8569,6.9846,1890000.0],["2008-05-16",6.9977,7.285,6.994,7.0991,2490800.0],["2008-05-19",7.1573,7.1573,6.8607,6.8907,1637200.0],["2008-05-20",6.9038,6.9827,6.7443,6.8456,2498400.0],["2008-05-21",6.8156,6.9001,6.7011,6.7518,3119200.0],["2008-05-22",6.6748,6.8006,6.4269,6.5715,3701600.0],["2008-05-23",6.5302,6.6372,6.487,6.5527,1647200.0],["2008-05-27",6.3838,6.6579,6.3593,6.5715,2175200.0],["2008-05-28",6.5997,6.8926,6.5997,6.7968,3356800.0],["2008-05-29",6.8719,6.8851,6.6879,6.7987,2142400.0],["2008-05-30",6.902,6.9076,6.7029,6.7424,2898400.0],["2008-06-02",6.7029,6.7029,6.5377,6.5997,3861600.0],["2008-06-03",6.6034,6.7837,6.5828,6.6203,1926800.0],["2008-06-04",6.6034,6.748,6.564,6.6654,1938400.0],["2008-06-05",6.8043,6.8043,6.6128,6.7236,1672000.0],["2008-06-06",6.6992,6.7574,6.6185,6.6504,1722800.0],["2008-06-09",6.7311,6.7518,6.4795,6.5039,3092400.0],["2008-06-10",6.3931,6.4833,6.2786,6.365,2491200.0],["2008-06-11",6.4082,6.4176,6.181,6.2167,2328400.0],["2008-06-12",6.2204,6.3575,6.0646,6.2298,2366000.0],["2008-06-13",6.2392,6.2918,6.1603,6.2242,1398000.0],["2008-06-16",6.1847,6.4607,6.1772,6.4213,1445600.0],["2008-06-17",6.4213,6.4758,6.1885,6.226,2822800.0],["2008-06-18",6.1904,6.2636,6.104,6.196,1894000.0],["2008-06-19",6.2805,6.2805,6.0796,6.2035,1539600.0],["2008-06-20",6.1584,6.1735,6.0082,6.0345,1541200.0],["2008-06-23",6.0176,6.0683,5.9669,6.0289,1794400.0],["2008-06-24",6.027,6.1303,5.9463,6.0308,2066800.0],["2008-06-25",6.0158,6.1359,5.9613,6.0233,1734800.0],["2008-06-26",6.0214,6.0721,5.9425,6.042,4538000.0],["2008-06-27",6.0064,6.0458,5.92,5.9651,2743200.0],["2008-06-30",5.9369,6.0458,5.935,6.027,1758400.0],["2008-07-01",5.9406,6.0533,5.6008,5.7097,6550800.0],["2008-07-02",5.7003,5.9613,5.6534,5.858,5078400.0],["2008-07-03",5.8486,5.8975,5.6984,5.7642,1831200.0],["2008-07-07",5.7585,5.9538,5.706,5.8918,2737600.0],["2008-07-08",5.8637,6.1378,5.8505,6.0833,2515200.0],["2008-07-09",6.1829,6.1829,6.0101,6.027,1342000.0],["2008-07-10",6.0064,6.0477,5.8712,5.9331,1717200.0],["2008-07-11",5.7811,5.9388,5.6421,5.7003,1658000.0],["2008-07-14",5.7116,5.8599,5.5388,5.6102,1951600.0],["2008-07-15",5.5783,5.6477,5.567,5.5971,2961600.0],["2008-07-16",5.6759,5.8242,5.567,5.6966,2031600.0],["2008-07-17",5.6797,5.9125,5.6797,5.8017,2770000.0],["2008-07-18",5.8975,5.9031,5.5914,5.6534,1968000.0],["2008-07-21",5.8167,5.8205,5.7135,5.7454,1466400.0],["2008-07-22",5.8637,5.8637,5.6609,5.7078,978400.0],["2008-07-23",5.7172,5.9388,5.6346,5.8693,1906000.0],["2008-07-24",5.8524,5.9181,5.582,5.5933,1845600.0],["2008-07-25",5.5952,5.7247,5.475,5.4975,1305200.0],["2008-07-28",5.4769,5.5952,5.4731,5.5201,2059600.0],["2008-07-29",5.5032,5.751,5.5032,5.6834,1586800.0],["2008-07-30",5.6365,5.7848,5.6365,5.7022,1195200.0],["2008-07-31",5.6459,5.9238,5.6459,5.8411,2100000.0],["2008-08-01",5.828,5.9087,5.7191,5.7848,5248400.0],["2008-08-04",5.7491,5.813,5.6402,5.721,964800.0],["2008-08-05",5.6966,5.7754,5.5726,5.6327,1858000.0],["2008-08-06",5.5708,5.7266,5.5614,5.7078,2031600.0],["2008-08-07",5.7135,5.8186,5.6628,5.7942,4060000.0],["2008-08-08",5.7642,6.0045,5.6815,6.0007,3768400.0],["2008-08-11",6.0007,6.5471,5.9932,6.4927,4196000.0],["2008-08-12",6.5208,6.7424,6.4232,6.5227,4796000.0],["2008-08-13",6.5302,6.5715,6.3143,6.3931,1724800.0],["2008-08-14",6.4551,6.8625,6.442,6.5321,5168800.0],["2008-08-15",6.5678,6.7574,6.4908,6.6278,3040800.0],["2008-08-18",6.6185,6.6804,6.4382,6.5077,3038000.0],["2008-08-19",6.5302,6.5734,6.3838,6.3838,2789200.0],["2008-08-20",6.6898,6.7255,6.2561,6.4776,8919600.0],["2008-08-21",6.4964,6.5659,6.3856,6.5246,3341600.0],["2008-08-22",6.5265,6.6504,6.4476,6.6072,2820000.0],["2008-08-25",6.564,6.5678,6.365,6.5096,1982800.0],["2008-08-26",6.4908,6.5565,6.3819,6.4514,1736000.0],["2008-08-27",6.4626,6.5189,6.4176,6.4476,1940800.0],["2008-08-28",6.4889,6.7968,6.4401,6.7311,3726400.0],["2008-08-29",6.6823,6.8494,6.4983,6.5847,1544800.0],["2008-09-02",6.6616,6.7274,6.472,6.4964,1564800.0],["2008-09-03",6.5114,6.6222,6.4514,6.564,2649200.0],["2008-09-04",6.502,6.5922,6.0965,6.2673,3836400.0],["2008-09-05",6.1716,6.3556,6.1716,6.2223,2518800.0],["2008-09-08",6.3087,6.5058,6.181,6.2336,2044000.0],["2008-09-09",6.2073,6.2636,5.8149,5.8655,7364800.0],["2008-09-10",5.8693,6.027,5.8505,5.9369,3103200.0],["2008-09-11",5.8693,6.0552,5.7848,6.0439,3230400.0],["2008-09-12",6.042,6.1021,5.982,6.0364,1986000.0],["2008-09-15",5.9162,5.9857,5.7078,5.7717,2036400.0],["2008-09-16",5.7698,5.9951,5.6515,5.7097,5531200.0],["2008-09-17",5.6628,5.7735,5.3886,5.4149,3053600.0],["2008-09-18",5.5163,6.4532,5.5163,6.3518,8131600.0],["2008-09-19",6.5208,7.3394,6.2486,6.6278,11842400.0],["2008-09-22",7.0672,7.116,6.8137,6.8907,26285600.0],["2008-09-23",6.7893,7.2812,6.7274,7.1742,22220400.0],["2008-09-24",7.1761,7.2268,6.5865,6.6372,16924400.0],["2008-09-25",6.6354,6.7217,6.4795,6.579,5122000.0],["2008-09-26",6.5321,6.7367,6.4851,6.6616,6937600.0],["2008-09-29",6.534,6.6091,6.196,6.3931,4745200.0],["2008-09-30",6.3931,6.5959,6.1491,6.4927,3370800.0],["2008-10-01",6.6203,6.81,6.3669,6.7123,8568400.0],["2008-10-02",6.8456,6.8456,6.3087,6.3631,3033200.0],["2008-10-03",6.2617,6.5452,5.8393,5.9669,4989200.0],["2008-10-06",5.9069,5.9069,5.2948,5.5032,5487200.0],["2008-10-07",5.3605,5.5501,5.0995,5.3417,5805600.0],["2008-10-08",5.1615,5.4581,5.0882,5.2215,3104800.0],["2008-10-09",5.2685,5.3886,4.7597,4.7672,3198000.0],["2008-10-10",4.632,4.9587,4.5287,4.7897,6305200.0],["2008-10-13",4.9286,5.3323,4.9286,5.3023,1535200.0],["2008-10-14",5.5126,5.5163,5.0488,5.0826,2366400.0],["2008-10-15",5.2516,5.2516,4.769,4.7991,2584800.0],["2008-10-16",4.7465,4.9399,4.5118,4.8404,2030800.0],["2008-10-17",4.7597,5.0695,4.7597,4.9249,2541200.0],["2008-10-20",5.2028,5.2028,5.045,5.1033,2035200.0],["2008-10-21",5.092,5.107,4.9286,5.0676,1660000.0],["2008-10-22",5.0225,5.0281,4.6996,4.7653,964800.0],["2008-10-23",4.7878,4.7878,4.4217,4.5531,2137200.0],["2008-10-24",4.2996,4.4987,4.1325,4.3748,2008000.0],["2008-10-27",4.341,4.5512,4.264,4.2978,1192000.0],["2008-10-28",4.3935,4.4499,4.2152,4.4367,1083600.0],["2008-10-29",4.4067,4.8254,4.4067,4.6489,1726800.0],["2008-10-30",4.6958,4.8066,4.555,4.7803,961600.0],["2008-10-31",4.6733,5.1577,4.6733,4.8723,2660000.0],["2008-11-03",4.8028,4.9793,4.5531,4.938,1922400.0],["2008-11-04",5.2046,5.7604,5.122,5.5257,4216400.0],["2008-11-05",5.5219,5.9087,5.3323,5.4262,2573600.0],["2008-11-06",5.2948,5.4882,5.1089,5.2797,1782400.0],["2008-11-07",5.2704,5.3473,5.199,5.2497,877200.0],["2008-11-10",5.3511,5.4825,5.1539,5.4393,1372400.0],["2008-11-11",5.4675,5.5576,5.3361,5.4619,2045200.0],["2008-11-12",5.3586,5.4262,5.1727,5.2103,4497200.0],["2008-11-13",5.1708,5.6196,5.1014,5.6158,5025200.0],["2008-11-14",5.49,5.6327,5.3229,5.398,2128800.0],["2008-11-17",5.3323,5.5032,5.3323,5.4431,1756400.0],["2008-11-18",5.2572,5.3379,5.1652,5.2103,6014000.0],["2008-11-19",5.1596,5.214,4.9455,4.9812,4338800.0],["2008-11-20",4.9737,4.9737,4.6263,4.7465,6259600.0],["2008-11-21",4.6996,4.9437,4.5813,4.8667,5306400.0],["2008-11-24",4.8761,5.015,4.709,4.9662,3041200.0],["2008-11-25",5.0864,5.0864,4.8122,4.8704,2206800.0],["2008-11-26",4.7615,5.0695,4.7615,5.0225,1513600.0],["2008-11-28",5.0469,5.1258,4.9324,4.9962,467200.0],["2008-12-01",5.0225,5.2347,4.8892,4.9042,2694400.0],["2008-12-02",5.0113,5.1427,4.7878,5.045,1886000.0],["2008-12-03",4.9117,5.0695,4.8911,5.0281,1877600.0],["2008-12-04",5.0056,5.1164,4.8892,4.9681,1748400.0],["2008-12-05",4.8723,5.0732,4.7897,5.0732,2234400.0],["2008-12-08",5.1446,5.1746,5.0432,5.0995,1450400.0],["2008-12-09",5.1089,5.2966,4.9812,5.2009,2158800.0],["2008-12-10",5.2159,5.261,5.0788,5.137,958800.0],["2008-12-11",5.1314,5.1915,4.9944,5.045,2476800.0],["2008-12-12",4.9699,5.1352,4.9699,5.0939,1096000.0],["2008-12-15",5.0939,5.1971,5.0469,5.1521,1497600.0],["2008-12-16",5.1953,5.3248,5.122,5.2966,1283200.0],["2008-12-17",5.2215,5.5126,5.1877,5.4093,1419600.0],["2008-12-18",5.3849,5.4863,5.3624,5.4356,1253200.0],["2008-12-19",5.4506,5.6102,5.3229,5.5614,1421600.0],["2008-12-22",5.582,5.6064,5.4187,5.5088,1425200.0],["2008-12-23",5.736,5.8017,5.6083,5.6703,2108400.0],["2008-12-24",5.6684,6.0082,5.6515,5.6928,586400.0],["2008-12-26",5.6947,5.7566,5.6384,5.6834,517200.0],["2008-12-29",5.659,5.659,5.5201,5.6008,2436000.0],["2008-12-30",5.6628,5.7754,5.5745,5.7454,1956800.0],["2008-12-31",5.7398,5.7473,5.6177,5.6571,2466800.0],["2009-01-02",5.6609,5.8111,5.6233,5.7717,1486800.0],["2009-01-05",5.7604,5.9162,5.7435,5.9162,1371200.0],["2009-01-06",5.9125,5.9838,5.8111,5.9407,1474000.0],["2009-01-07",5.8355,5.9425,5.8299,5.8505,1284800.0],["2009-01-08",5.7867,5.8749,5.7135,5.813,1754800.0],["2009-01-09",5.7773,5.7829,5.6346,5.6684,2460800.0],["2009-01-12",5.7022,5.7886,5.6797,5.7735,1555600.0],["2009-01-13",5.7961,5.8975,5.6966,5.8693,1501600.0],["2009-01-14",5.8299,5.8299,5.6966,5.7491,1416800.0],["2009-01-15",5.6947,5.8242,5.6703,5.7867,1832000.0],["2009-01-16",5.8393,5.9294,5.813,5.8712,2068800.0],["2009-01-20",5.9951,5.9951,5.5595,5.5783,2972000.0],["2009-01-21",5.6327,5.92,5.5914,5.8806,2325600.0],["2009-01-22",5.7961,5.8618,5.7266,5.828,2208000.0],["2009-01-23",5.7135,5.9951,5.6797,5.982,1680800.0],["2009-01-26",6.0082,6.2298,6.0026,6.0852,1769200.0],["2009-01-27",6.1397,6.1772,5.9219,5.9444,1598000.0],["2009-01-28",6.0496,6.2974,6.0251,6.1772,3348400.0],["2009-01-29",6.4138,6.7105,6.3274,6.5246,7722800.0],["2009-01-30",6.3199,6.6072,6.3199,6.5771,3590000.0],["2009-02-02",6.4326,6.5903,6.4082,6.5227,2274400.0],["2009-02-03",6.5715,6.5715,6.5077,6.5471,1811200.0],["2009-02-04",6.5603,6.7443,6.5171,6.7067,4309200.0],["2009-02-05",6.6391,6.7217,6.5584,6.6091,3630400.0],["2009-02-06",6.6091,6.7349,6.5696,6.718,1649200.0],["2009-02-09",6.718,6.8287,6.718,6.7912,2917600.0],["2009-02-10",6.8344,6.8344,6.6616,6.6823,2337200.0],["2009-02-11",6.7292,6.733,6.5884,6.6504,1056400.0],["2009-02-12",6.5527,6.6804,6.5096,6.6654,1740000.0],["2009-02-13",6.6241,6.7217,6.6241,6.6748,1484000.0],["2009-02-17",6.5396,6.6241,6.4964,6.534,1129200.0],["2009-02-18",6.5377,6.5922,6.4927,6.5171,1198800.0],["2009-02-19",6.5509,6.5903,6.3087,6.3387,1924800.0],["2009-02-20",6.3199,6.3199,6.119,6.196,1803600.0],["2009-02-23",6.2505,6.258,5.9782,5.997,1324400.0],["2009-02-24",5.9895,6.0627,5.9012,6.0308,1954800.0],["2009-02-25",6.0308,6.0458,5.8505,5.9895,1656000.0],["2009-02-26",5.9989,6.1134,5.9444,5.9989,2008000.0],["2009-02-27",5.9331,5.9688,5.8411,5.935,1320400.0],["2009-03-02",5.8599,5.8599,5.6928,5.7397,2824000.0],["2009-03-03",5.7529,5.7811,5.7078,5.7247,2932800.0],["2009-03-04",5.7642,5.8299,5.7341,5.7548,2079200.0],["2009-03-05",5.7003,5.8336,5.6421,5.7642,1245600.0],["2009-03-06",5.751,5.8655,5.5614,5.6327,1851600.0],["2009-03-09",5.5388,5.674,5.445,5.5257,1730800.0],["2009-03-10",5.5764,5.6646,5.4318,5.5614,2782400.0],["2009-03-11",5.5708,5.8355,5.4994,5.8017,4346400.0],["2009-03-12",5.8242,5.9575,5.6928,5.9388,2028400.0],["2009-03-13",5.9726,6.0214,5.9256,5.9651,1023600.0],["2009-03-16",5.9726,6.0214,5.8787,5.8824,744800.0],["2009-03-17",5.8543,5.8806,5.7416,5.8806,1602400.0],["2009-03-18",5.8355,6.1303,5.7623,6.104,2610800.0],["2009-03-19",6.1753,6.2185,6.0871,6.196,2070400.0],["2009-03-20",6.2279,6.2279,6.1134,6.196,1224400.0],["2009-03-23",6.2467,6.4307,6.1509,6.4176,1694000.0],["2009-03-24",6.38,6.5265,6.3537,6.4664,1168800.0],["2009-03-25",6.5265,6.5903,6.442,6.5527,1218400.0],["2009-03-26",6.5621,6.5978,6.35,6.4908,3007200.0],["2009-03-27",6.457,6.5546,6.4269,6.4908,1382400.0],["2009-03-30",6.3894,6.4345,6.2936,6.4082,1715600.0],["2009-03-31",6.4269,6.4851,6.2824,6.4664,1902800.0],["2009-04-01",6.4176,6.4232,6.1772,6.1922,5187200.0],["2009-04-02",6.2617,6.4007,6.2035,6.2749,2898800.0],["2009-04-03",6.3331,6.3331,6.1547,6.3049,3232000.0],["2009-04-06",6.2429,6.3274,6.2336,6.3162,1012800.0],["2009-04-07",6.2598,6.318,6.1697,6.2167,726800.0],["2009-04-08",6.2598,6.4589,6.2317,6.3762,1294000.0],["2009-04-09",6.487,6.6485,6.4795,6.5696,3582000.0],["2009-04-13",6.5847,6.6691,6.4945,6.5922,1189200.0],["2009-04-14",6.5265,6.8869,6.5265,6.7311,3753600.0],["2009-04-15",6.825,6.8888,6.641,6.8231,3952000.0],["2009-04-16",6.9001,6.9207,6.7236,6.7461,2921200.0],["2009-04-17",6.7274,6.8137,6.7274,6.7499,1769200.0],["2009-04-20",6.855,6.9376,6.5415,6.5959,1339600.0],["2009-04-21",6.5621,6.5922,6.181,6.4288,3257200.0],["2009-04-22",6.38,6.534,6.3143,6.4645,2441600.0],["2009-04-23",6.4626,6.5058,6.3162,6.4025,928000.0],["2009-04-24",6.4851,6.5227,6.4063,6.4345,2420000.0],["2009-04-27",6.4025,6.5114,6.2974,6.2974,2344000.0],["2009-04-28",6.2767,6.3274,6.2298,6.2711,3687200.0],["2009-04-29",6.2767,6.3631,5.9594,6.027,7555200.0],["2009-04-30",6.027,6.196,6.027,6.1641,2982400.0],["2009-05-01",6.1622,6.2054,6.089,6.1791,2800000.0],["2009-05-04",6.166,6.2167,6.0383,6.1078,3241200.0],["2009-05-05",6.1096,6.1829,6.0533,6.1021,2071200.0],["2009-05-06",6.0627,6.1584,5.7041,5.7998,10732400.0],["2009-05-07",5.9407,5.9857,5.6177,5.8637,9845200.0],["2009-05-08",5.8637,6.0007,5.8374,5.8693,2452800.0],["2009-05-11",5.7642,6.0139,5.736,5.9575,1587600.0],["2009-05-12",5.9838,6.0571,5.8149,5.8486,2002000.0],["2009-05-13",5.7942,5.8036,5.6459,5.6759,2268400.0],["2009-05-14",5.6872,5.8036,5.6121,5.7717,2180800.0],["2009-05-15",5.7867,5.9012,5.7379,5.843,1372800.0],["2009-05-18",5.89,5.9144,5.6891,5.8167,1930400.0],["2009-05-19",5.7566,6.0796,5.7566,6.0176,2662000.0],["2009-05-20",6.0402,6.1134,5.8918,5.9031,1940800.0],["2009-05-21",5.8862,5.9425,5.8073,5.8468,1253600.0],["2009-05-22",5.9106,6.012,5.8637,5.9144,895600.0],["2009-05-26",5.8787,6.2167,5.8787,6.2148,3106400.0],["2009-05-27",6.1453,6.3575,6.1303,6.3087,2121600.0],["2009-05-28",6.4213,6.4776,6.3087,6.4269,2244800.0],["2009-05-29",6.5527,6.6616,6.3556,6.6147,3836800.0],["2009-06-01",6.6785,6.7536,6.6767,6.6973,1624800.0],["2009-06-02",6.6222,6.7499,6.5283,6.594,2169600.0],["2009-06-03",6.6091,6.6185,6.3856,6.4645,1582800.0],["2009-06-04",6.442,6.5189,6.3462,6.5189,1340400.0],["2009-06-05",6.502,6.6091,6.4232,6.4758,2225200.0],["2009-06-08",6.4194,6.5584,6.4194,6.4514,2057600.0],["2009-06-09",6.442,6.594,6.3706,6.5734,1262400.0],["2009-06-10",6.6166,6.8438,6.5997,6.7649,4276400.0],["2009-06-11",6.7987,6.9846,6.7781,6.9283,2740000.0],["2009-06-12",6.9076,6.9207,6.7443,6.825,1168400.0],["2009-06-15",6.778,6.7874,6.5865,6.6973,1396000.0],["2009-06-16",6.6936,6.8363,6.6936,6.7198,2724000.0],["2009-06-17",6.7799,6.8607,6.7424,6.8306,2891200.0],["2009-06-18",6.8644,6.8738,6.6898,6.8137,1073600.0],["2009-06-19",6.7893,6.8588,6.6128,6.6767,1190800.0],["2009-06-22",6.6222,6.7236,6.5678,6.5678,1214000.0],["2009-06-23",6.6016,6.6429,6.4401,6.5415,1210400.0],["2009-06-24",6.5171,6.6335,6.4701,6.5246,1120800.0],["2009-06-25",6.5283,6.6729,6.5189,6.671,1244800.0],["2009-06-26",6.6842,6.8494,6.6842,6.8287,1064000.0],["2009-06-29",6.7968,6.9245,6.7912,6.8625,1695200.0],["2009-06-30",6.8888,6.8982,6.7705,6.8381,1261200.0],["2009-07-01",6.9207,7.0296,6.8456,6.9095,1068400.0],["2009-07-02",6.9114,6.9376,6.8062,6.9132,1054400.0],["2009-07-06",6.9283,6.9902,6.5903,6.7274,1883600.0],["2009-07-07",6.7029,6.7574,6.4964,6.5471,1455200.0],["2009-07-08",6.534,6.534,6.3462,6.487,1473200.0],["2009-07-09",6.457,6.6203,6.457,6.5715,631600.0],["2009-07-10",6.7593,6.81,6.6635,6.6673,1693200.0],["2009-07-13",6.7236,6.7724,6.5621,6.7593,950400.0],["2009-07-14",6.7499,6.9001,6.7029,6.8607,1178000.0],["2009-07-15",6.9658,6.9658,6.7799,6.8794,1481200.0],["2009-07-16",6.8325,6.9151,6.7161,6.9001,1190000.0],["2009-07-17",6.9395,6.9564,6.8644,6.9358,1256400.0],["2009-07-20",6.947,6.9583,6.8306,6.917,743600.0],["2009-07-21",6.9696,7.0259,6.8738,6.9508,661200.0],["2009-07-22",6.9001,7.1592,6.9001,7.1123,1771600.0],["2009-07-23",7.1423,7.315,7.1423,7.2625,1460800.0],["2009-07-24",7.2906,7.315,7.1836,7.2362,899600.0],["2009-07-27",7.2963,7.3207,6.9339,6.9902,2384000.0],["2009-07-28",6.8907,7.0071,6.8907,6.9395,1239600.0],["2009-07-29",6.9677,7.0653,6.8456,6.8494,1340800.0],["2009-07-30",6.9414,7.1498,6.9414,7.0109,1095200.0],["2009-07-31",6.9958,7.1855,6.9958,7.086,1080800.0],["2009-08-03",7.1329,7.1986,6.9846,7.1592,547600.0],["2009-08-04",7.1592,7.3019,7.1517,7.255,773600.0],["2009-08-05",7.2493,7.2493,7.0878,7.1855,984400.0],["2009-08-06",7.2493,7.2493,7.1066,7.1554,428800.0],["2009-08-07",7.1874,7.2474,7.0559,7.2399,636400.0],["2009-08-10",7.2474,7.2625,7.2024,7.2174,630000.0],["2009-08-11",7.2493,7.2493,7.0785,7.1273,1277200.0],["2009-08-12",7.1705,7.3789,7.1705,7.2812,1301200.0],["2009-08-13",7.3507,7.4915,7.2662,7.4408,1325200.0],["2009-08-14",7.3657,7.546,7.3113,7.4183,1520800.0],["2009-08-17",7.3132,7.3864,7.163,7.163,842800.0],["2009-08-18",7.193,7.3301,7.1198,7.3038,1181600.0],["2009-08-19",7.2287,7.3582,7.178,7.1911,1040400.0],["2009-08-20",7.2531,7.2869,7.0503,7.0653,2354000.0],["2009-08-21",7.2756,7.4803,7.1723,7.1967,3773600.0],["2009-08-24",7.2512,7.2831,6.6898,6.7499,5187600.0],["2009-08-25",6.6729,6.8532,6.6128,6.6635,3174000.0],["2009-08-26",6.6466,6.6992,6.5434,6.656,1894000.0],["2009-08-27",6.6635,6.733,6.4983,6.7236,1507200.0],["2009-08-28",6.7349,6.7874,6.6241,6.6804,1685600.0],["2009-08-31",6.5828,6.6785,6.5509,6.6034,1263200.0],["2009-09-01",6.5452,6.6429,6.487,6.5002,910800.0],["2009-09-02",6.4833,6.5039,6.4063,6.4138,965600.0],["2009-09-03",6.4401,6.472,6.3256,6.472,1284800.0],["2009-09-04",6.4776,6.5527,6.4776,6.5208,1396000.0],["2009-09-08",6.5565,6.6804,6.5509,6.6804,1788400.0],["2009-09-09",6.6954,6.8062,6.6635,6.7893,2035600.0],["2009-09-10",6.7687,6.7874,6.5603,6.6072,2659600.0],["2009-09-11",6.5903,6.6185,6.4833,6.5396,1730000.0],["2009-09-14",6.5659,6.7105,6.4945,6.6992,1791200.0],["2009-09-15",6.6804,6.9433,6.6804,6.9057,2324400.0],["2009-09-16",6.9583,7.208,6.9264,7.1648,2330400.0],["2009-09-17",7.193,7.2249,6.9733,7.1911,1854000.0],["2009-09-18",7.2118,7.3019,7.1573,7.27,2146000.0],["2009-09-21",7.2737,7.4427,7.2155,7.407,1514400.0],["2009-09-22",7.4465,7.4821,7.3488,7.3488,2535200.0],["2009-09-23",7.3977,7.4108,7.3094,7.3883,1625200.0],["2009-09-24",7.3639,7.4408,7.2888,7.3094,1804000.0],["2009-09-25",7.2963,7.3488,7.0803,7.1029,2644400.0],["2009-09-28",7.0766,7.0878,6.9489,7.0503,3224400.0],["2009-09-29",7.1141,7.1949,7.0559,7.0841,1349200.0],["2009-09-30",7.1348,7.1986,6.9808,7.009,1010000.0],["2009-10-01",7.0447,7.071,6.81,6.9132,2047600.0],["2009-10-02",6.8719,7.0315,6.8269,6.9658,932400.0],["2009-10-05",6.9264,7.0353,6.825,7.0127,1068800.0],["2009-10-06",6.9902,7.1047,6.9902,7.086,2421600.0],["2009-10-07",7.0315,7.1967,7.0278,7.1911,1040000.0],["2009-10-08",7.1874,7.2981,7.1874,7.2662,530800.0],["2009-10-09",7.2362,7.3094,7.2249,7.2381,660800.0],["2009-10-12",7.27,7.3188,7.2249,7.2662,978000.0],["2009-10-13",7.2362,7.4277,7.2362,7.4164,1712400.0],["2009-10-14",7.4746,7.6286,7.4746,7.6136,2198800.0],["2009-10-15",7.6061,7.7619,7.6004,7.6924,1630800.0],["2009-10-16",7.6906,7.6906,7.5141,7.5554,724400.0],["2009-10-19",7.5629,7.7807,7.5497,7.683,1166400.0],["2009-10-20",7.7506,7.7506,7.5047,7.5065,828000.0],["2009-10-21",7.499,7.5929,7.3977,7.4258,648800.0],["2009-10-22",7.3995,7.499,7.3582,7.4784,461200.0],["2009-10-23",7.484,7.5779,7.3075,7.3751,879600.0],["2009-10-26",7.3845,7.5197,7.3019,7.3977,836400.0],["2009-10-27",7.4446,7.4596,7.3094,7.4446,2166800.0],["2009-10-28",7.3169,7.3901,6.9151,7.009,3803600.0],["2009-10-29",7.0672,7.2099,7.0428,7.1536,1126400.0],["2009-10-30",7.1498,7.2362,6.947,6.9545,1407600.0],["2009-11-02",7.0203,7.1348,6.9095,6.9339,1541600.0],["2009-11-03",6.8776,6.8982,6.7536,6.855,2508800.0],["2009-11-04",6.8888,7.0897,6.8888,7.024,1230800.0],["2009-11-05",7.0954,7.1855,7.0766,7.1611,786000.0],["2009-11-06",7.1723,7.1761,7.0691,7.1461,710400.0],["2009-11-09",7.223,7.3507,7.1949,7.3301,823600.0],["2009-11-10",7.3169,7.362,7.2681,7.3451,957600.0],["2009-11-11",7.3563,7.4277,7.3094,7.377,597600.0],["2009-11-12",7.3357,7.3808,7.2362,7.2362,349200.0],["2009-11-13",7.2963,7.2963,7.1723,7.2193,1227600.0],["2009-11-16",7.2887,7.3113,7.1742,7.1799,554800.0],["2009-11-17",7.1273,7.1292,7.0503,7.116,1280800.0],["2009-11-18",7.0766,7.131,6.9414,6.9977,1360400.0],["2009-11-19",6.994,6.994,6.8118,6.8757,1628400.0],["2009-11-20",6.8475,6.8532,6.7255,6.8269,1402800.0],["2009-11-23",6.9264,6.9339,6.8644,6.8869,706000.0],["2009-11-24",6.8907,6.932,6.8344,6.932,450400.0],["2009-11-25",7.0484,7.0954,6.9038,7.0034,569200.0],["2009-11-27",6.778,6.9696,6.778,6.9057,220800.0],["2009-11-30",6.947,7.1742,6.947,7.1479,2144000.0],["2009-12-01",7.1611,7.2437,7.1198,7.193,698400.0],["2009-12-02",7.178,7.2887,7.1573,7.2343,434000.0],["2009-12-03",7.2643,7.4427,7.2343,7.3,1058400.0],["2009-12-04",7.4277,7.4615,7.2568,7.3826,698400.0],["2009-12-07",7.3432,7.4521,7.3432,7.3639,459600.0],["2009-12-08",7.3169,7.3188,7.1686,7.2043,265600.0],["2009-12-09",7.2362,7.2531,7.0822,7.2399,771200.0],["2009-12-10",7.2944,7.4577,7.2944,7.377,692400.0],["2009-12-11",7.4014,7.4014,7.1986,7.2399,463200.0],["2009-12-14",7.2493,7.2493,7.1573,7.1817,503600.0],["2009-12-15",7.116,7.1686,7.0221,7.0991,972800.0],["2009-12-16",7.1216,7.178,7.0878,7.1235,444000.0],["2009-12-17",7.0785,7.1554,6.9827,7.0296,338800.0],["2009-12-18",7.0897,7.1517,7.0278,7.1404,752000.0],["2009-12-21",7.1648,7.2456,7.1254,7.2249,407200.0],["2009-12-22",6.9959,7.3545,6.9959,7.3225,924400.0],["2009-12-23",7.3657,7.4465,7.3639,7.4465,873200.0],["2009-12-24",7.4634,7.561,7.4277,7.5366,702800.0],["2009-12-28",7.5122,7.5779,7.5028,7.5723,360000.0],["2009-12-29",7.591,7.6624,7.591,7.6136,1189600.0],["2009-12-30",7.5366,7.6399,7.4859,7.6361,846000.0],["2009-12-31",7.6361,7.6511,7.6023,7.6323,396400.0],["2010-01-04",7.6887,7.6905,7.6004,7.6192,536800.0],["2010-01-05",7.6342,7.6981,7.5385,7.6924,880800.0],["2010-01-06",7.6981,7.7506,7.6755,7.6868,1102800.0],["2010-01-07",7.7281,7.7356,7.5854,7.6061,559200.0],["2010-01-08",7.6286,7.7018,7.5854,7.6718,442400.0],["2010-01-11",7.6549,7.7037,7.6042,7.623,789600.0],["2010-01-12",7.5798,7.6061,7.484,7.5216,369200.0],["2010-01-13",7.576,7.6361,7.5497,7.6004,456800.0],["2010-01-14",7.5741,7.9797,7.5741,7.9252,1613600.0],["2010-01-15",7.9346,8.0004,7.7919,7.8051,502800.0],["2010-01-19",7.7581,7.8239,7.6511,7.7901,838400.0],["2010-01-20",7.6999,7.7638,7.6568,7.7281,746000.0],["2010-01-21",7.7525,7.8276,7.5648,7.6586,914400.0],["2010-01-22",7.6793,7.775,7.5535,7.5985,1194800.0],["2010-01-25",7.6568,7.6568,7.5253,7.5554,372000.0],["2010-01-26",7.5629,7.6643,7.4371,7.6004,456800.0],["2010-01-27",7.5835,7.6661,7.5366,7.6248,393200.0],["2010-01-28",7.6305,7.6962,7.4859,7.5009,664400.0],["2010-01-29",7.5141,7.653,7.392,7.4014,582800.0],["2010-02-01",7.4033,7.576,7.4033,7.5065,587200.0],["2010-02-02",7.546,7.6661,7.546,7.6211,648000.0],["2010-02-03",7.623,7.6943,7.5685,7.6136,589600.0],["2010-02-04",8.2163,8.5298,8.1092,8.1543,7904000.0],["2010-02-05",8.0886,8.5768,8.0792,8.5317,4644400.0],["2010-02-08",8.5505,8.8096,8.5017,8.7326,2966000.0],["2010-02-09",8.7795,8.7871,8.5261,8.5918,1716400.0],["2010-02-10",8.6143,8.6162,8.4679,8.5542,956400.0],["2010-02-11",8.5448,8.6763,8.5186,8.6406,762000.0],["2010-02-12",8.6256,8.6256,8.5711,8.6237,408000.0],["2010-02-16",8.7063,8.7082,8.4735,8.5204,1277600.0],["2010-02-17",8.5223,8.5599,8.436,8.4585,2346800.0],["2010-02-18",8.4866,8.7457,8.4435,8.7307,1533200.0],["2010-02-19",8.727,8.9673,8.7063,8.9504,2068800.0],["2010-02-22",9.003,9.0969,8.9091,9.0405,2122400.0],["2010-02-23",9.0124,9.0199,8.8809,8.9448,1836000.0],["2010-02-24",8.9204,9.1194,8.911,8.9973,1500000.0],["2010-02-25",8.9373,9.0236,8.9204,8.9936,1183200.0],["2010-02-26",8.9973,9.1588,8.8828,9.1325,1496400.0],["2010-03-01",9.1344,9.3034,8.9973,9.0687,1774400.0],["2010-03-02",9.0649,9.11,9.0218,9.0462,1158800.0],["2010-03-03",9.1213,9.1551,9.0405,9.0706,356000.0],["2010-03-04",9.0931,9.0931,8.9335,9.0142,431200.0],["2010-03-05",9.0349,9.1457,9.0142,9.0856,635200.0],["2010-03-08",9.1288,9.1907,8.9354,8.9804,1308000.0],["2010-03-09",8.9861,8.9936,8.9241,8.9617,2092400.0],["2010-03-10",8.9917,9.1194,8.9335,9.11,405200.0],["2010-03-11",9.1006,9.2058,9.018,9.1982,736800.0],["2010-03-12",9.2433,9.2959,9.2076,9.2752,896800.0],["2010-03-15",9.2733,9.2959,9.2001,9.2527,792000.0],["2010-03-16",9.2677,9.2752,9.1738,9.2058,858000.0],["2010-03-17",9.187,9.2133,9.0762,9.1044,774000.0],["2010-03-18",9.1307,9.1757,8.8903,9.0743,1136400.0],["2010-03-19",9.0969,9.1419,8.9598,8.9973,559600.0],["2010-03-22",8.9729,9.033,8.7589,8.8284,1356000.0],["2010-03-23",8.8809,8.9354,8.8302,8.8772,954400.0],["2010-03-24",8.8115,8.8378,8.6838,8.6969,799600.0],["2010-03-25",8.7401,8.9673,8.7213,8.9091,939200.0],["2010-03-26",8.9091,9.0349,8.8359,8.8866,1249600.0],["2010-03-29",8.9373,9.003,8.9053,8.9279,882400.0],["2010-03-30",8.9692,8.9767,8.8772,8.9279,827600.0],["2010-03-31",8.9279,8.9523,8.8471,8.9129,604800.0],["2010-04-01",8.9279,9.0142,8.896,8.9091,325600.0],["2010-04-05",9.0649,9.1644,8.9992,9.0199,1157600.0],["2010-04-06",9.0105,9.0612,8.8941,9.0067,779200.0],["2010-04-07",8.9711,9.0387,8.926,8.9767,801200.0],["2010-04-08",8.9429,8.9692,8.8021,8.9654,1068400.0],["2010-04-09",8.9354,8.9692,8.8715,8.956,662400.0],["2010-04-12",8.9598,8.9598,8.8622,8.9035,1154000.0],["2010-04-13",8.8809,8.9241,8.8509,8.864,1607600.0],["2010-04-14",8.911,8.9861,8.8922,8.9185,2844000.0],["2010-04-15",8.926,9.0856,8.9222,9.048,1102400.0],["2010-04-16",9.0818,9.1795,9.0105,9.0518,942800.0],["2010-04-19",9.0574,9.0687,8.7213,8.8509,966000.0],["2010-04-20",8.819,9.1363,8.819,9.0931,734800.0],["2010-04-21",9.1307,9.3485,9.1307,9.1663,1212400.0],["2010-04-22",9.1644,9.2151,9.1213,9.187,799200.0],["2010-04-23",9.2151,9.57,9.2151,9.356,1702400.0],["2010-04-26",9.1889,9.3316,8.9316,9.0124,1689600.0],["2010-04-27",9.003,9.003,8.7551,8.8133,970400.0],["2010-04-28",8.8697,8.8697,8.757,8.8246,642800.0],["2010-04-29",8.8434,8.8603,8.7401,8.8302,814000.0],["2010-04-30",8.0135,8.1243,7.7713,7.9121,9608400.0],["2010-05-03",7.9215,8.0135,7.7882,7.9816,1785200.0],["2010-05-04",7.8351,7.9722,7.7225,7.9102,2285200.0],["2010-05-05",7.8746,7.9365,7.7488,7.9027,1120400.0],["2010-05-06",7.8351,7.9684,7.4709,7.7337,1350000.0],["2010-05-07",7.7018,7.9797,7.7018,7.8182,2267600.0],["2010-05-10",8.006,8.3552,7.9853,8.3026,2972000.0],["2010-05-11",8.3045,8.3796,8.2125,8.2839,1417600.0],["2010-05-12",8.3233,8.4716,8.2876,8.4604,1916000.0],["2010-05-13",8.481,8.65,8.4679,8.5824,1749200.0],["2010-05-14",8.5786,8.6556,8.3721,8.635,2760800.0],["2010-05-17",8.6369,8.8021,8.4303,8.4904,3584400.0],["2010-05-18",8.5693,8.7026,8.374,8.4153,2612400.0],["2010-05-19",8.4322,8.4322,8.1618,8.2989,3120800.0],["2010-05-20",8.0773,8.1862,7.7863,8.0116,2176000.0],["2010-05-21",7.9553,8.1975,7.9234,8.0417,1111200.0],["2010-05-24",7.9891,8.128,7.9609,7.9647,324800.0],["2010-05-25",7.8032,7.8746,7.5441,7.8652,1042400.0],["2010-05-26",7.929,8.0848,7.8539,7.899,992800.0],["2010-05-27",8.0172,8.1111,7.9609,8.0172,702000.0],["2010-05-28",7.9572,8.0848,7.9421,7.9985,1271600.0],["2010-06-01",7.9928,8.0905,7.7995,7.8051,911200.0],["2010-06-02",7.8445,7.9478,7.8239,7.9478,806400.0],["2010-06-03",8.0172,8.0417,7.9065,7.9384,1127200.0],["2010-06-04",7.8389,7.8389,7.4164,7.5479,3801200.0],["2010-06-07",7.5441,7.6643,7.5141,7.5253,2226400.0],["2010-06-08",7.5347,7.5723,7.4615,7.5572,2041600.0],["2010-06-09",7.6042,7.6267,7.4671,7.5028,1097600.0],["2010-06-10",7.5798,7.6887,7.4746,7.6737,1450800.0],["2010-06-11",7.638,7.7412,7.6004,7.715,459200.0],["2010-06-14",7.5272,7.7506,7.4709,7.5159,1219200.0],["2010-06-15",7.531,7.5554,7.439,7.5554,2133600.0],["2010-06-16",7.4878,7.5328,7.4258,7.5197,1319600.0],["2010-06-17",7.5929,7.5929,7.3282,7.3958,1304000.0],["2010-06-18",7.407,7.4258,7.2925,7.4258,455600.0],["2010-06-21",7.4784,7.5009,7.2587,7.2756,579600.0],["2010-06-22",7.2756,7.4033,7.1855,7.3639,1636800.0],["2010-06-23",7.4202,7.4202,7.2456,7.2681,807200.0],["2010-06-24",7.2212,7.2531,7.1554,7.163,665600.0],["2010-06-25",7.178,7.223,7.1216,7.1423,973200.0],["2010-06-28",7.1442,7.3901,7.1198,7.2287,1676800.0],["2010-06-29",7.1554,7.1554,6.9902,7.0296,1990400.0],["2010-06-30",7.0165,7.0991,6.9602,7.0484,1786800.0],["2010-07-01",7.0484,7.0972,6.7593,6.8156,1607200.0],["2010-07-02",6.8194,7.0803,6.8194,7.0127,1314800.0],["2010-07-06",7.0541,7.2155,7.0503,7.0972,2163600.0],["2010-07-07",7.1517,7.2174,7.0897,7.2174,896400.0],["2010-07-08",7.2493,7.3075,7.1874,7.2625,578400.0],["2010-07-09",7.2587,7.3432,7.2587,7.3394,278800.0],["2010-07-12",7.3169,7.3319,7.2381,7.3301,542000.0],["2010-07-13",7.3657,7.745,7.347,7.6849,2488400.0],["2010-07-14",7.7206,7.9797,7.7206,7.8295,1853600.0],["2010-07-15",7.8408,7.8408,7.5028,7.683,1072000.0],["2010-07-16",7.6455,7.6643,7.4239,7.4465,503200.0],["2010-07-19",7.4465,7.4934,7.3413,7.4577,381200.0],["2010-07-20",7.4183,7.6023,7.3526,7.591,581600.0],["2010-07-21",7.6361,7.6774,7.377,7.6061,1296400.0],["2010-07-22",7.6605,7.8483,7.6248,7.7657,1320800.0],["2010-07-23",7.76,7.7619,7.4784,7.5798,1421200.0],["2010-07-26",7.6248,7.6492,7.4765,7.6361,1278400.0],["2010-07-27",7.7131,7.775,7.5873,7.7525,1403600.0],["2010-07-28",7.6924,7.7919,7.4972,7.5554,1690800.0],["2010-07-29",7.6004,7.6248,7.5234,7.5403,815200.0],["2010-07-30",7.4671,7.5197,7.3357,7.4164,1136000.0],["2010-08-02",7.4803,7.5591,7.4145,7.454,763200.0],["2010-08-03",7.454,7.4746,7.3488,7.4371,1135200.0],["2010-08-04",7.469,7.6399,7.4296,7.6173,1202400.0],["2010-08-05",7.5723,7.7112,7.5629,7.5816,771200.0],["2010-08-06",7.5197,7.5272,7.3714,7.4202,1155200.0],["2010-08-09",7.4352,7.4821,7.3695,7.3901,541600.0],["2010-08-10",7.3301,7.3582,7.2381,7.3207,984400.0],["2010-08-11",7.2493,7.2512,7.0841,7.1461,1875600.0],["2010-08-12",7.0841,7.1705,7.0785,7.1216,1078000.0],["2010-08-13",7.0878,7.1761,7.0747,7.1348,855600.0],["2010-08-16",7.1104,7.2381,7.101,7.2024,1044400.0],["2010-08-17",7.163,7.2362,6.9489,6.9808,2328000.0],["2010-08-18",6.9245,7.1573,6.7799,6.994,4078000.0],["2010-08-19",7.8445,8.2595,7.6004,8.0623,13870400.0],["2010-08-20",7.9797,8.0848,7.8952,8.0661,2566800.0],["2010-08-23",8.0454,8.1074,7.9346,7.9928,1035200.0],["2010-08-24",7.9515,8.0323,7.7488,7.9947,1397600.0],["2010-08-25",7.9947,8.0736,7.837,8.051,1121200.0],["2010-08-26",8.0811,8.1656,8.0079,8.0417,552800.0],["2010-08-27",8.113,8.4472,8.0642,8.4341,2326000.0],["2010-08-30",8.3871,8.5054,8.1843,8.1919,1241600.0],["2010-08-31",8.1731,8.3139,8.0811,8.2613,1889600.0],["2010-09-01",8.3777,8.4679,8.3364,8.4059,1133600.0],["2010-09-02",8.4322,8.4528,8.389,8.4115,1265600.0],["2010-09-03",8.4904,8.6331,8.4697,8.4866,2368800.0],["2010-09-07",8.3552,8.4848,8.2801,8.3383,1265600.0],["2010-09-08",8.3684,8.4472,8.3477,8.3928,1460000.0],["2010-09-09",8.4716,8.6162,8.451,8.5054,1329200.0],["2010-09-10",8.5167,8.5899,8.4247,8.4284,828400.0],["2010-09-13",8.481,8.558,8.389,8.5355,873200.0],["2010-09-14",8.5542,8.635,8.4547,8.5054,1012400.0],["2010-09-15",8.4528,8.5054,8.3702,8.4435,778800.0],["2010-09-16",8.4172,8.4303,8.3026,8.3552,509600.0],["2010-09-17",8.389,8.4209,8.2782,8.3533,770800.0],["2010-09-20",8.4303,8.9204,8.359,8.8378,3549600.0],["2010-09-21",8.8509,9.0199,8.7382,8.8978,1610400.0],["2010-09-22",8.8753,8.8753,8.5599,8.665,810000.0],["2010-09-23",8.5918,8.7307,8.5336,8.6744,563600.0],["2010-09-24",8.7758,8.8471,8.7213,8.819,525200.0],["2010-09-27",8.8058,8.8603,8.7814,8.8284,556000.0],["2010-09-28",8.8584,8.926,8.7026,8.9185,990800.0],["2010-09-29",8.9147,9.1551,8.9147,9.0499,1571600.0],["2010-09-30",9.0649,9.0706,8.665,8.8321,2548800.0],["2010-10-01",8.8152,8.8884,8.7626,8.8378,1359600.0],["2010-10-04",8.8396,8.8603,8.5862,8.7251,1252000.0],["2010-10-05",8.7833,8.8622,8.7213,8.7626,626800.0],["2010-10-06",8.7439,8.7702,8.5599,8.5899,1385200.0],["2010-10-07",8.6275,8.7176,8.543,8.6162,1020800.0],["2010-10-08",8.6124,8.8021,8.5918,8.7608,816400.0],["2010-10-11",8.7739,8.8584,8.6913,8.7307,342800.0],["2010-10-12",8.7044,8.8115,8.6688,8.7964,815200.0],["2010-10-13",8.7702,8.9973,8.7702,8.9373,1738000.0],["2010-10-14",8.9861,9.1025,8.9354,8.9804,1769600.0],["2010-10-15",9.0368,9.0875,8.9241,9.0424,1554000.0],["2010-10-18",9.0293,9.0368,8.941,8.9767,1160800.0],["2010-10-19",8.8471,8.8622,8.5223,8.6293,2293200.0],["2010-10-20",8.6556,8.7514,8.6368,8.7176,650400.0],["2010-10-21",8.7645,8.7908,8.5186,8.6425,1188000.0],["2010-10-22",8.7082,8.8265,8.4942,8.7289,1512000.0],["2010-10-25",8.8133,9.1363,8.7495,8.9711,1452800.0],["2010-10-26",8.7082,8.7589,8.3083,8.5167,4140400.0],["2010-10-27",8.4904,8.6444,8.389,8.5373,2214400.0],["2010-10-28",8.1675,8.3364,7.8539,8.1693,11769600.0],["2010-10-29",8.1449,8.374,8.0191,8.3045,2008400.0],["2010-11-01",8.3364,8.4172,8.1355,8.1675,937600.0],["2010-11-02",8.2257,8.2857,8.1524,8.267,1025200.0],["2010-11-03",8.3008,8.4566,8.1844,8.3308,1858000.0],["2010-11-04",8.4059,8.496,8.2238,8.3026,1831200.0],["2010-11-05",8.3195,8.3965,8.267,8.374,1695600.0],["2010-11-08",8.3402,8.3571,8.2238,8.2444,940000.0],["2010-11-09",8.2444,8.3139,8.2181,8.2463,821200.0],["2010-11-10",8.2519,8.5336,8.2125,8.5073,1768000.0],["2010-11-11",8.4491,8.4491,8.2444,8.3233,1023600.0],["2010-11-12",8.2782,8.2857,8.1412,8.2332,1040400.0],["2010-11-15",8.2407,8.3289,8.1731,8.2482,748000.0],["2010-11-16",8.1543,8.1956,8.0529,8.1149,638400.0],["2010-11-17",8.1318,8.1318,7.9102,7.9365,1285600.0],["2010-11-18",8.0116,8.128,7.9365,8.0323,2290800.0],["2010-11-19",8.0323,8.0736,7.9947,8.0473,1188800.0],["2010-11-22",8.0304,8.1731,8.0022,8.1487,2018800.0],["2010-11-23",8.0586,8.0586,7.9027,7.9497,1176800.0],["2010-11-24",8.0398,8.1543,7.9985,8.0999,1349200.0],["2010-11-26",8.0398,8.1506,7.9797,8.1393,542000.0],["2010-11-29",8.113,8.1618,8.0116,8.1318,893200.0],["2010-11-30",8.0755,8.1599,7.9628,7.9966,1123200.0],["2010-12-01",8.1074,8.1374,7.9722,8.1205,1060400.0],["2010-12-02",8.1618,8.282,8.1468,8.2613,986800.0],["2010-12-03",8.2332,8.3308,8.2257,8.2651,709200.0],["2010-12-06",8.2651,8.496,8.2519,8.3853,1100400.0],["2010-12-07",8.4566,8.4979,8.4022,8.4491,788000.0],["2010-12-08",8.4885,8.5824,8.3834,8.4829,726400.0],["2010-12-09",8.5448,8.5862,8.4998,8.5317,1066400.0],["2010-12-10",8.5636,8.7176,8.5373,8.6631,1259200.0],["2010-12-13",8.6537,8.727,8.6312,8.68,940400.0],["2010-12-14",8.7138,8.9072,8.6744,8.8171,2484400.0],["2010-12-15",8.8058,8.9016,8.6838,8.7251,1426800.0],["2010-12-16",8.7213,8.7251,8.5655,8.7044,642800.0],["2010-12-17",8.6932,8.804,8.5768,8.7983,1656800.0],["2010-12-20",8.8359,8.9072,8.7589,8.8471,894000.0],["2010-12-21",8.8471,8.9635,8.8302,8.9166,1502000.0],["2010-12-22",8.9542,8.9598,8.8152,8.8227,1037600.0],["2010-12-23",8.8415,8.8678,8.7889,8.8246,655200.0],["2010-12-27",8.8227,8.8227,8.7382,8.7964,121200.0],["2010-12-28",8.8058,8.8058,8.7026,8.7232,139600.0],["2010-12-29",8.7814,8.9091,8.7138,8.7964,661600.0],["2010-12-30",8.8058,8.8096,8.7289,8.7795,220000.0],["2010-12-31",8.8058,8.8058,8.6481,8.6481,260400.0],["2011-01-03",8.7495,8.8284,8.5711,8.8227,1972400.0],["2011-01-04",8.911,8.911,8.6932,8.7551,824800.0],["2011-01-05",8.7439,8.804,8.6782,8.7889,452400.0],["2011-01-06",8.8133,8.9166,8.7176,8.8922,844800.0],["2011-01-07",8.8997,8.9673,8.7795,8.8415,830000.0],["2011-01-10",8.8622,8.8622,8.7138,8.7889,424400.0],["2011-01-11",8.8359,8.8471,8.7401,8.8284,311200.0],["2011-01-12",8.9298,8.9298,8.7964,8.8152,1090800.0],["2011-01-13",8.8302,8.896,8.8002,8.8321,1930400.0],["2011-01-14",8.8246,9.0443,8.8171,9.0311,1596000.0],["2011-01-18",9.0124,9.1363,8.9955,9.0743,2523600.0],["2011-01-19",9.0837,9.14,8.9973,9.0105,2844400.0],["2011-01-20",8.9917,9.0236,8.8903,8.9448,2666000.0],["2011-01-21",9.0218,9.0293,8.7777,8.8021,2106800.0],["2011-01-24",8.8115,8.8809,8.7608,8.7983,1470400.0],["2011-01-25",8.7458,8.7871,8.7063,8.7814,879600.0],["2011-01-26",8.7551,9.0593,8.7551,8.9992,869600.0],["2011-01-27",9.2602,9.4855,9.1926,9.264,1867200.0],["2011-01-28",9.2471,9.3653,9.1701,9.1757,1133200.0],["2011-01-31",9.2508,9.294,9.1175,9.2733,615200.0],["2011-02-01",9.3973,9.4987,9.3053,9.416,1258400.0],["2011-02-02",9.448,9.5663,9.4405,9.5381,1416800.0],["2011-02-03",10.7529,11.1528,10.5463,10.5614,9828000.0],["2011-02-04",10.6477,10.6853,10.4074,10.4468,3382000.0],["2011-02-07",10.5313,10.5839,10.4562,10.4863,1959600.0],["2011-02-08",10.5125,10.7998,10.5125,10.7998,1534400.0],["2011-02-09",10.7604,11.0477,10.7379,10.9012,2591200.0],["2011-02-10",10.7961,11.0007,10.7679,10.9594,1047200.0],["2011-02-11",10.9444,11.0326,10.873,10.9857,1059600.0],["2011-02-14",11.0495,11.1678,11.0026,11.0871,1077200.0],["2011-02-15",11.0965,11.1002,10.8111,10.8167,1128400.0],["2011-02-16",10.8749,10.9012,10.7059,10.8749,1655600.0],["2011-02-17",10.8505,10.9275,10.7285,10.8261,1126000.0],["2011-02-18",10.8543,10.8543,10.659,10.8336,1654000.0],["2011-02-22",10.8543,11.0308,10.6853,10.6928,1023200.0],["2011-02-23",10.7172,10.7529,10.4112,10.721,1844800.0],["2011-02-24",10.7003,10.965,10.6815,10.8242,1796000.0],["2011-02-25",10.8975,10.9913,10.8768,10.965,875600.0],["2011-02-28",10.9932,11.089,10.965,11.0627,906000.0],["2011-03-01",11.0326,11.0683,10.5801,10.6158,1487600.0],["2011-03-02",10.6158,10.7867,10.6121,10.6778,1224400.0],["2011-03-03",10.813,10.9688,10.7641,10.965,2060000.0],["2011-03-04",10.9519,11.1228,10.8899,11.0082,1243200.0],["2011-03-07",11.0082,11.0289,10.6327,10.6552,1482400.0],["2011-03-08",10.6534,10.8843,10.5238,10.828,1202800.0],["2011-03-09",10.8317,10.8712,10.6158,10.6308,843200.0],["2011-03-10",10.5783,10.6027,10.276,10.5463,1873200.0],["2011-03-11",10.49,10.6421,10.4093,10.5839,625600.0],["2011-03-14",10.4806,10.5895,10.4168,10.5332,521600.0],["2011-03-15",10.1014,10.4919,10.0244,10.4712,1137200.0],["2011-03-16",10.4938,10.5557,10.3736,10.46,1254000.0],["2011-03-17",10.5407,10.5764,10.3623,10.5426,828400.0],["2011-03-18",10.6552,10.6721,10.4919,10.537,616800.0],["2011-03-21",10.6552,10.8486,10.6402,10.8073,670000.0],["2011-03-22",10.8392,10.8392,10.674,10.8055,536400.0],["2011-03-23",10.8224,10.8618,10.7266,10.8355,480000.0],["2011-03-24",10.905,11.1434,10.905,11.0852,534400.0],["2011-03-25",11.119,11.1641,11.0495,11.0683,518000.0],["2011-03-28",11.1152,11.1622,10.8937,10.9669,772000.0],["2011-03-29",10.9838,11.487,10.9331,11.4701,2800400.0],["2011-03-30",11.7029,11.9602,11.5659,11.6128,3060400.0],["2011-03-31",11.6391,11.7292,11.5471,11.7011,1994800.0],["2011-04-01",11.8362,12.054,11.7705,12.0296,2742400.0],["2011-04-04",12.1592,12.5253,12.0278,12.0784,2421200.0],["2011-04-05",12.009,12.086,11.487,11.7273,2858400.0],["2011-04-06",11.7705,11.8851,11.6954,11.7536,926800.0],["2011-04-07",11.7029,11.8569,11.4288,11.5903,1222400.0],["2011-04-08",11.7067,11.7893,11.549,11.5677,934400.0],["2011-04-11",11.6184,11.6184,11.3744,11.395,1030000.0],["2011-04-12",11.3612,11.5171,11.2054,11.4344,1032400.0],["2011-04-13",11.579,11.7536,11.5283,11.6935,917200.0],["2011-04-14",11.6635,11.7799,11.6072,11.7461,607200.0],["2011-04-15",11.7686,11.9132,11.671,11.8757,815600.0],["2011-04-18",11.7968,11.9207,11.6522,11.9001,878800.0],["2011-04-19",12.0033,12.0428,11.8118,11.8663,1669600.0],["2011-04-20",12.1104,12.2324,12.024,12.2042,1202400.0],["2011-04-21",12.3319,12.5948,12.2512,12.4821,1750000.0],["2011-04-25",12.3958,12.4502,12.238,12.2737,1337200.0],["2011-04-26",12.4033,12.4033,11.84,11.9001,2221600.0],["2011-04-27",11.9489,12.0728,11.5828,12.0503,2350000.0],["2011-04-28",11.8231,12.2418,11.4551,11.5715,3992400.0],["2011-04-29",11.5696,11.5696,11.4213,11.4908,1792000.0],["2011-05-02",11.6015,11.6579,11.4438,11.5602,1956000.0],["2011-05-03",11.5227,11.5565,11.2486,11.4363,1224000.0],["2011-05-04",11.4701,11.4908,11.2373,11.3668,869600.0],["2011-05-05",11.2824,11.5001,11.226,11.457,1787600.0],["2011-05-06",11.6241,11.6691,11.4532,11.4795,1112000.0],["2011-05-09",11.4889,11.6015,11.38,11.5677,532000.0],["2011-05-10",11.594,11.9902,11.5903,11.9207,1751200.0],["2011-05-11",11.8757,11.9151,11.5659,11.6935,1088800.0],["2011-05-12",11.6147,11.763,11.4776,11.7517,1065600.0],["2011-05-13",11.7104,11.87,11.594,11.6353,1148000.0],["2011-05-16",11.5959,11.6842,11.5415,11.5846,980800.0],["2011-05-17",11.5152,11.5959,11.3274,11.4138,1176800.0],["2011-05-18",11.4682,11.6579,11.4232,11.5903,950800.0],["2011-05-19",11.7011,11.917,11.6128,11.8775,1375200.0],["2011-05-20",11.8588,11.9414,11.7649,11.8851,1121200.0],["2011-05-23",11.7048,11.825,11.5565,11.7273,896800.0],["2011-05-24",11.7461,11.8513,11.7273,11.7386,1495200.0],["2011-05-25",11.7011,11.7968,11.6635,11.7649,884000.0],["2011-05-26",11.8137,11.9038,11.6954,11.8888,815200.0],["2011-05-27",11.947,12.0277,11.8625,12.0033,650000.0],["2011-05-31",12.2024,12.285,12.1254,12.2512,1281200.0],["2011-06-01",12.2549,12.4558,12.2061,12.2906,2132800.0],["2011-06-02",12.2587,12.3732,12.1723,12.2042,1578400.0],["2011-06-03",12.0578,12.1536,11.9414,11.9658,1064000.0],["2011-06-06",11.9132,11.9827,11.7705,11.8325,1268400.0],["2011-06-07",11.9095,11.917,11.7067,11.7912,1016000.0],["2011-06-08",11.7442,11.7912,11.5189,11.5621,1766800.0],["2011-06-09",11.5152,11.6466,11.4926,11.6091,595600.0],["2011-06-10",11.5339,11.6091,10.9913,11.1134,1766400.0],["2011-06-13",11.1265,11.1678,10.9369,10.9688,944400.0],["2011-06-14",11.1415,11.4063,11.0965,11.2955,988800.0],["2011-06-15",11.1716,11.2692,11.1096,11.1321,551200.0],["2011-06-16",11.0815,11.0852,10.9425,11.0063,933200.0],["2011-06-17",11.0758,11.2166,11.0045,11.0514,936000.0],["2011-06-20",10.9782,11.2279,10.9087,11.2129,747600.0],["2011-06-21",11.3162,11.5771,11.2805,11.5452,1447200.0],["2011-06-22",11.5152,11.5152,11.425,11.4664,1000400.0],["2011-06-23",11.2317,11.5715,11.1735,11.5189,1046800.0],["2011-06-24",11.4757,11.5114,11.2993,11.3462,726800.0],["2011-06-27",11.2974,11.425,11.2467,11.3875,599600.0],["2011-06-28",11.4532,11.6673,11.41,11.6241,626000.0],["2011-06-29",11.686,11.8944,11.6053,11.7724,1118400.0],["2011-06-30",11.8569,12.0691,11.8193,12.0202,1426000.0],["2011-07-01",12.0296,12.1911,12.0109,12.1385,644000.0],["2011-07-05",12.1648,12.3995,12.0841,12.2136,1155200.0],["2011-07-06",12.2286,12.5572,12.1629,12.5478,911600.0],["2011-07-07",12.6943,12.8933,12.668,12.6962,1126000.0],["2011-07-08",12.591,12.6999,12.4784,12.6811,900800.0],["2011-07-11",12.4709,12.5741,12.2211,12.2737,751200.0],["2011-07-12",12.2061,12.3169,12.0953,12.2606,637200.0],["2011-07-13",12.3545,13.0811,12.3019,12.9966,3202800.0],["2011-07-14",13.2106,13.5786,12.8407,12.8933,3210000.0],["2011-07-15",12.8933,13.0435,12.8088,12.9046,1430400.0],["2011-07-18",12.8633,13.0022,12.7262,12.8069,1304400.0],["2011-07-19",12.9083,13.0567,12.9027,12.9647,944000.0],["2011-07-20",13.0811,13.0811,12.7056,12.8051,764400.0],["2011-07-21",12.8989,13.1393,12.7431,12.9121,1083200.0],["2011-07-22",12.959,13.0567,12.8802,13.0454,966800.0],["2011-07-25",12.8971,12.9872,12.76,12.929,747200.0],["2011-07-26",12.9384,13.0398,12.7788,13.0304,1042400.0],["2011-07-27",12.9553,12.9985,12.7225,12.7731,1084400.0],["2011-07-28",12.76,12.929,12.6342,12.8088,666000.0],["2011-07-29",12.653,12.9553,12.653,12.6849,794800.0],["2011-08-01",12.8727,12.8802,12.4051,12.6117,1012800.0],["2011-08-02",12.5779,12.6211,11.7255,11.7555,1746000.0],["2011-08-03",11.7348,11.9508,11.502,11.8963,1236000.0],["2011-08-04",11.7349,11.917,11.2974,11.3162,1337200.0],["2011-08-05",11.3687,11.4851,10.7754,11.2073,1669200.0],["2011-08-08",10.8637,11.0251,10.505,10.5294,2182800.0],["2011-08-09",10.7717,11.333,10.6571,11.3274,3182400.0],["2011-08-10",11.1791,11.2279,10.7829,10.7904,3908000.0],["2011-08-11",9.2264,10.0263,8.7007,9.7916,19162400.0],["2011-08-12",10.0544,10.0544,9.5944,9.6,4820000.0],["2011-08-15",9.6883,10.1464,9.6357,10.1408,2730800.0],["2011-08-16",10.0995,10.1464,9.7521,9.7859,2064000.0],["2011-08-17",9.8817,10.0112,9.6658,9.7916,1849200.0],["2011-08-18",9.4649,10.3379,9.2658,10.2572,7659200.0],["2011-08-19",10.1708,10.5144,10.0938,10.398,3964000.0],["2011-08-22",10.7172,10.7172,10.3736,10.4919,1445200.0],["2011-08-23",10.5482,10.8167,10.4543,10.8167,1538000.0],["2011-08-24",10.8261,10.8261,10.5201,10.7303,1294000.0],["2011-08-25",10.781,10.8036,10.368,10.4168,2304000.0],["2011-08-26",10.2854,10.6477,10.0882,10.5557,2396800.0],["2011-08-29",10.7059,10.8712,10.6703,10.7735,718400.0],["2011-08-30",10.7116,10.8693,10.6534,10.7886,1262000.0],["2011-08-31",10.8505,11.1321,10.8411,11.0777,1923600.0],["2011-09-01",11.149,11.2129,10.8918,10.9181,1066000.0],["2011-09-02",10.8392,10.9838,10.6064,10.659,1545600.0],["2011-09-06",10.5407,10.5463,10.2215,10.4337,1119200.0],["2011-09-07",10.582,10.9219,10.5689,10.8336,1248800.0],["2011-09-08",10.7472,10.8787,10.5407,10.5764,844800.0],["2011-09-09",10.5351,10.5351,10.1539,10.2628,940000.0],["2011-09-12",10.1783,10.4224,10.0732,10.4055,968000.0],["2011-09-13",10.3943,10.4957,10.3436,10.4863,889600.0],["2011-09-14",10.4994,10.6928,10.3173,10.6252,1126400.0],["2011-09-15",10.7735,10.8824,10.6703,10.7397,663200.0],["2011-09-16",10.7322,10.8017,10.6196,10.7285,703600.0],["2011-09-19",10.5144,10.5914,10.2365,10.46,2178400.0],["2011-09-20",10.4994,10.5989,10.291,10.3004,974000.0],["2011-09-21",10.2741,10.4393,10.0882,10.0882,1024000.0],["2011-09-22",9.8592,9.9211,9.3879,9.5531,1340800.0],["2011-09-23",9.6094,9.8216,9.5944,9.647,1311600.0],["2011-09-26",9.692,9.8009,9.4968,9.6789,1249600.0],["2011-09-27",9.8948,10.3079,9.8948,10.0751,1065600.0],["2011-09-28",10.0826,10.1032,9.7427,9.754,690000.0],["2011-09-29",9.8967,10.092,9.4555,9.6939,947200.0],["2011-09-30",9.5644,9.861,9.4536,9.7859,777600.0],["2011-10-03",9.6808,9.8009,9.0931,9.1457,1948800.0],["2011-10-04",8.9222,9.2395,8.9222,9.2395,1732800.0],["2011-10-05",9.2208,9.4198,9.1288,9.3278,991600.0],["2011-10-06",9.2884,9.7615,9.2414,9.7446,1025600.0],["2011-10-07",9.7747,9.938,9.371,9.401,946800.0],["2011-10-10",9.5268,9.8779,9.5268,9.8592,782400.0],["2011-10-11",9.784,9.8629,9.6207,9.6695,600000.0],["2011-10-12",9.7484,9.8329,9.6451,9.754,969600.0],["2011-10-13",9.7446,10.0619,9.6864,9.9718,604000.0],["2011-10-14",10.0769,10.3323,10.0469,10.2178,708000.0],["2011-10-17",10.1558,10.2741,9.6939,9.7071,966800.0],["2011-10-18",9.7071,9.9474,9.3334,9.8967,1656400.0],["2011-10-19",9.923,10.0882,9.7578,9.7878,652000.0],["2011-10-20",9.7371,9.8085,9.5738,9.677,596800.0],["2011-10-21",9.8047,9.8385,9.6676,9.7822,564400.0],["2011-10-24",9.8385,10.0788,9.831,10.0638,1422000.0],["2011-10-25",10.0225,10.229,9.9136,10.0488,1368400.0],["2011-10-26",10.2027,10.2572,9.9511,10.1276,1730400.0],["2011-10-27",10.9031,11.4157,10.8167,11.0833,5706800.0],["2011-10-28",11.0045,11.3837,10.9406,11.3387,2468400.0],["2011-10-31",11.1228,11.594,11.0364,11.457,2376800.0],["2011-11-01",11.0176,11.3049,10.9312,11.042,2098000.0],["2011-11-02",11.1791,11.2298,10.9763,11.2016,1021600.0],["2011-11-03",11.3124,11.6297,11.0796,11.5997,1630000.0],["2011-11-04",11.5095,11.6034,11.3274,11.3687,1194400.0],["2011-11-07",11.2842,11.3462,11.2148,11.3218,2275200.0],["2011-11-08",11.4138,11.4645,11.2392,11.4307,2022400.0],["2011-11-09",11.241,11.2504,10.8862,10.9181,1660800.0],["2011-11-10",10.9932,11.0364,10.7454,10.858,764400.0],["2011-11-11",10.9519,11.2016,10.8392,11.0908,546400.0],["2011-11-14",11.0308,11.1735,10.8749,10.8937,742000.0],["2011-11-15",10.8674,11.0326,10.7735,10.8674,849200.0],["2011-11-16",10.8073,11.057,10.7829,10.8674,1301600.0],["2011-11-17",10.8918,11.0232,10.689,10.7116,1223200.0],["2011-11-18",10.7491,10.8881,10.6158,10.6383,1238400.0],["2011-11-21",10.49,10.5313,10.1783,10.4036,780000.0],["2011-11-22",10.3905,10.4543,10.3079,10.3398,650400.0],["2011-11-23",10.2534,10.2534,9.9643,10.0807,628800.0],["2011-11-25",10.0131,10.0488,9.8347,9.8404,428000.0],["2011-11-28",10.1183,10.2628,9.9981,10.2159,830800.0],["2011-11-29",10.2703,10.3567,10.2234,10.2534,890000.0],["2011-11-30",10.5445,10.7303,10.46,10.7059,809200.0],["2011-12-01",10.6609,10.8392,10.5914,10.7116,1040000.0],["2011-12-02",10.7961,10.8468,10.4919,10.5463,1338400.0],["2011-12-05",10.6984,10.7153,10.3811,10.4656,1123200.0],["2011-12-06",10.4712,10.5952,10.1858,10.475,1746000.0],["2011-12-07",10.4412,10.4581,10.291,10.3492,763600.0],["2011-12-08",10.3004,10.3454,10.1239,10.1952,757200.0],["2011-12-09",10.1952,10.4018,10.1633,10.2741,507200.0],["2011-12-12",10.1483,10.3154,10.1389,10.2779,768800.0],["2011-12-13",10.3192,10.3192,9.9962,10.0375,1043200.0],["2011-12-14",9.9681,9.9681,9.7071,9.8066,1535600.0],["2011-12-15",9.8535,9.9793,9.5343,9.57,1069600.0],["2011-12-16",9.6282,9.7221,9.5137,9.5775,768800.0],["2011-12-19",9.5888,9.6038,9.3315,9.5212,1414400.0],["2011-12-20",9.6376,10.0056,9.6338,9.8967,999200.0],["2011-12-21",9.8648,9.876,9.3747,9.4029,1998000.0],["2011-12-22",9.4442,9.5738,9.3822,9.4724,872400.0],["2011-12-23",9.4667,9.6282,9.4667,9.5925,529200.0],["2011-12-27",9.5362,9.6564,9.508,9.5099,421600.0],["2011-12-28",9.4818,9.6263,9.4123,9.4949,565200.0],["2011-12-29",9.5099,9.6601,9.4818,9.5625,510000.0],["2011-12-30",9.6226,9.6526,9.5212,9.6019,678000.0],["2012-01-03",9.7672,10.0056,9.7315,9.8122,1186400.0],["2012-01-04",9.7427,9.7934,9.6076,9.6827,1389600.0],["2012-01-05",9.6188,9.801,9.5982,9.7071,1621200.0],["2012-01-06",9.6939,9.7258,9.4987,9.5325,2044800.0],["2012-01-09",9.5475,9.6489,9.4386,9.57,848400.0],["2012-01-10",9.6751,9.7089,9.2771,9.3372,2397200.0],["2012-01-11",9.3522,9.4085,9.1382,9.3466,2306400.0],["2012-01-12",9.3804,9.4442,9.2752,9.3447,2162800.0],["2012-01-13",9.2658,9.2658,9.0443,9.0537,7270400.0],["2012-01-17",9.1419,9.3841,9.0105,9.1231,2267600.0],["2012-01-18",9.1025,9.3165,9.0837,9.2884,1512400.0],["2012-01-19",9.3391,9.508,9.3334,9.4142,2487200.0],["2012-01-20",9.386,9.4818,9.3334,9.3804,2179200.0],["2012-01-23",9.4029,9.5024,9.2809,9.3785,1065600.0],["2012-01-24",9.3616,9.386,9.2809,9.3259,1204000.0],["2012-01-25",9.4067,9.7127,9.3503,9.6583,2515200.0],["2012-01-26",9.754,10.2722,9.7014,9.9718,4915600.0],["2012-01-27",9.9643,10.1276,9.9211,10.045,1568400.0],["2012-01-30",9.9474,9.9925,9.8516,9.8629,1948000.0],["2012-01-31",9.9155,9.9605,9.4517,9.5174,5999200.0],["2012-02-01",9.6113,9.9005,9.3822,9.8798,5220800.0],["2012-02-02",11.0777,11.718,11.0589,11.3312,13391200.0],["2012-02-03",11.4363,11.4626,11.1904,11.4175,4692800.0],["2012-02-06",11.3668,11.4006,11.1716,11.3762,2494800.0],["2012-02-07",11.3668,11.5133,11.1453,11.457,4895200.0],["2012-02-08",11.4138,11.5058,11.2805,11.3068,1962000.0],["2012-02-09",11.3406,11.4983,11.2448,11.4983,2378800.0],["2012-02-10",11.4382,11.5321,11.2504,11.2786,1925600.0],["2012-02-13",11.3781,11.7724,11.3274,11.7086,2481600.0],["2012-02-14",11.6128,11.7536,11.5546,11.626,1800800.0],["2012-02-15",11.6879,11.6879,11.472,11.5246,906400.0],["2012-02-16",11.5339,11.5377,11.3593,11.4551,1639200.0],["2012-02-17",11.5039,11.579,11.2899,11.3593,1071200.0],["2012-02-21",11.3518,11.3913,11.2016,11.3218,1475600.0],["2012-02-22",11.3424,11.4776,11.3161,11.4232,1570000.0],["2012-02-23",11.4607,11.5659,11.3406,11.5264,1385600.0],["2012-02-24",11.5189,11.6729,11.5001,11.5884,1853600.0],["2012-02-27",11.4776,11.5527,11.3049,11.4588,755600.0],["2012-02-28",11.4908,11.5114,11.3556,11.4626,842800.0],["2012-02-29",11.4645,11.6241,11.4438,11.4757,1426800.0],["2012-03-01",11.4795,11.5584,11.4457,11.4964,972800.0],["2012-03-02",11.4532,11.5133,11.4044,11.472,1091600.0],["2012-03-05",11.472,11.5171,11.2861,11.3049,1262000.0],["2012-03-06",11.196,11.2091,10.8261,10.9538,1694000.0],["2012-03-07",10.9744,11.1021,10.8843,11.0871,738800.0],["2012-03-08",11.1209,11.3556,11.0984,11.3255,751200.0],["2012-03-09",11.3575,11.4138,11.2786,11.3499,625600.0],["2012-03-12",11.3687,11.4006,11.0232,11.0627,731600.0],["2012-03-13",11.0965,11.241,11.0702,11.2298,672000.0],["2012-03-14",11.2504,11.2673,11.1828,11.2523,732800.0],["2012-03-15",11.2711,11.3969,11.2129,11.2317,760000.0],["2012-03-16",11.2354,11.2579,11.1209,11.1303,588000.0],["2012-03-19",11.1209,11.2242,11.0815,11.1284,742400.0],["2012-03-20",11.0796,11.1115,10.9613,11.0815,762000.0],["2012-03-21",11.0965,11.104,10.95,10.9801,1459600.0],["2012-03-22",10.8937,10.9782,10.8111,10.9143,1222000.0],["2012-03-23",10.9275,10.9575,10.8242,10.8824,754800.0],["2012-03-26",10.9106,11.3143,10.8862,11.2974,1246000.0],["2012-03-27",11.2974,11.3462,11.2298,11.2486,751200.0],["2012-03-28",11.2636,11.3237,11.1828,11.2748,1287200.0],["2012-03-29",11.226,11.3162,11.1697,11.3011,690800.0],["2012-03-30",11.3875,11.579,11.3687,11.4833,1614400.0],["2012-04-02",11.4551,11.5602,11.3988,11.5433,778400.0],["2012-04-03",11.5734,11.5921,11.4908,11.5321,858400.0],["2012-04-04",11.4457,11.5058,11.2993,11.472,1733600.0],["2012-04-05",11.4382,11.4382,11.2354,11.2561,1018800.0],["2012-04-09",11.089,11.1472,11.0345,11.1397,781600.0],["2012-04-10",11.1228,11.1922,10.9613,10.9913,1499600.0],["2012-04-11",11.0533,11.1904,11.0214,11.0927,652000.0],["2012-04-12",11.1134,11.4551,11.1134,11.4438,1372400.0],["2012-04-13",11.4044,11.5358,11.3499,11.4082,1202800.0],["2012-04-16",11.4588,11.4588,11.2054,11.3575,1083200.0],["2012-04-17",11.4513,11.7724,11.2993,11.7386,1532800.0],["2012-04-18",11.7386,11.7499,11.4513,11.5903,1315600.0],["2012-04-19",11.5321,11.5846,11.1284,11.1584,2660000.0],["2012-04-20",11.2429,11.2673,10.4243,10.7491,6725200.0],["2012-04-23",10.6139,10.6365,10.3492,10.4168,3010800.0],["2012-04-24",10.4281,10.4543,10.306,10.3229,2169600.0],["2012-04-25",10.4675,10.5726,10.3961,10.5463,1933600.0],["2012-04-26",10.5032,10.736,10.5032,10.7059,1825200.0],["2012-04-27",10.7735,10.7942,10.6552,10.6646,1622000.0],["2012-04-30",10.5726,10.5933,10.3943,10.5125,2118800.0],["2012-05-01",10.2272,10.4055,9.908,10.0338,8014400.0],["2012-05-02",9.5756,10.0206,9.4818,9.846,9637200.0],["2012-05-03",9.7446,9.7934,9.4142,9.5663,7404000.0],["2012-05-04",9.4949,9.5587,9.416,9.5024,3454000.0],["2012-05-07",9.4761,9.5137,9.264,9.3316,4324000.0],["2012-05-08",9.2846,9.5531,9.2564,9.4893,3053200.0],["2012-05-09",9.4818,9.5024,9.2959,9.4367,3119600.0],["2012-05-10",9.5231,9.6076,9.4311,9.5813,3880000.0],["2012-05-11",9.5756,9.6414,9.4348,9.4517,1801200.0],["2012-05-14",9.3578,9.5531,9.3353,9.4799,2538400.0],["2012-05-15",9.4724,9.478,9.187,9.3109,2912000.0],["2012-05-16",9.3203,9.4198,9.1738,9.2527,2444000.0],["2012-05-17",9.2827,9.2959,9.1138,9.2546,2789200.0],["2012-05-18",9.2602,9.2996,8.9147,8.9917,3220000.0],["2012-05-21",9.0255,9.3747,8.9335,9.3184,1337200.0],["2012-05-22",9.2959,9.3522,9.1551,9.2133,1188000.0],["2012-05-23",9.1044,9.3053,8.9955,9.2959,1420000.0],["2012-05-24",9.2733,9.3259,9.0837,9.1588,903600.0],["2012-05-25",9.1382,9.2658,9.1194,9.1926,910400.0],["2012-05-29",9.2959,9.2978,9.0818,9.11,1073600.0],["2012-05-30",9.0593,9.0837,8.9804,9.048,1532800.0],["2012-05-31",9.0668,9.125,8.8997,9.0781,2224000.0],["2012-06-01",8.9617,9.0142,8.7326,8.8265,2120800.0],["2012-06-04",8.8058,8.956,8.727,8.8546,1685600.0],["2012-06-05",8.8002,8.9523,8.7551,8.9016,1359600.0],["2012-06-06",8.956,9.1175,8.9185,9.0743,1142400.0],["2012-06-07",9.1776,9.232,8.9053,8.9185,1096400.0],["2012-06-08",8.896,8.9467,8.7157,8.7683,1850800.0],["2012-06-11",8.8378,8.8978,8.6162,8.6293,1124000.0],["2012-06-12",8.6763,8.7946,8.4998,8.7758,2540000.0],["2012-06-13",8.7439,8.7833,8.6819,8.7195,2005600.0],["2012-06-14",8.7251,8.7664,8.6575,8.7063,1904800.0],["2012-06-15",8.7345,8.9504,8.7063,8.9091,1511200.0],["2012-06-18",8.8528,9.1081,8.8265,9.0424,874800.0],["2012-06-19",9.125,9.4536,9.125,9.2546,2586800.0],["2012-06-20",9.3184,9.401,9.11,9.2358,1192800.0],["2012-06-21",9.2508,9.2508,8.9429,8.9748,1558400.0],["2012-06-22",8.9767,9.1494,8.9692,9.1081,1295200.0],["2012-06-25",9.0218,9.048,8.804,8.8809,1549200.0],["2012-06-26",8.8678,9.0218,8.8453,8.9692,1489200.0],["2012-06-27",8.9635,9.2471,8.9635,9.2039,1036800.0],["2012-06-28",9.1175,9.2095,9.0049,9.1062,1729200.0],["2012-06-29",9.2414,9.416,9.2414,9.3691,1080000.0],["2012-07-02",9.3954,9.5662,9.3954,9.5456,1088000.0],["2012-07-03",9.5381,9.7916,9.4855,9.7671,798000.0],["2012-07-05",9.9906,9.9906,9.7409,9.7784,1278000.0],["2012-07-06",9.5437,9.632,8.9936,9.1607,2762400.0],["2012-07-09",9.1945,9.1945,9.0142,9.0499,1335600.0],["2012-07-10",9.0706,9.0762,8.819,8.941,1861200.0],["2012-07-11",8.8922,9.0236,8.8058,8.8847,1446800.0],["2012-07-12",8.8415,8.9598,8.8378,8.8715,1306800.0],["2012-07-13",8.8772,8.9373,8.8359,8.896,453200.0],["2012-07-16",8.8697,8.9767,8.6725,8.8978,808000.0],["2012-07-17",8.9091,8.9711,8.7307,8.7946,489600.0],["2012-07-18",8.7927,9.018,8.7382,8.9316,687600.0],["2012-07-19",8.9804,9.1907,8.9804,9.0893,942400.0],["2012-07-20",8.9842,9.0218,8.8678,8.9016,1074800.0],["2012-07-23",8.7026,8.7307,8.5617,8.6706,820000.0],["2012-07-24",8.6744,8.7495,8.4885,8.5561,574800.0],["2012-07-25",8.5261,8.6875,8.5092,8.5261,642800.0],["2012-07-26",8.6331,8.6706,8.528,8.5786,593600.0],["2012-07-27",8.6162,8.7063,8.5674,8.6312,1410000.0],["2012-07-30",8.5993,8.6819,8.481,8.573,1054800.0],["2012-07-31",8.5674,8.6256,8.3871,8.4491,1573200.0],["2012-08-01",8.4566,8.7533,8.4247,8.6838,2696800.0],["2012-08-02",8.6425,8.712,8.5843,8.6782,1702400.0],["2012-08-03",8.7683,9.2696,8.7514,9.1156,2264000.0],["2012-08-06",9.1419,9.5287,8.9992,9.4311,958000.0],["2012-08-07",9.4123,9.4517,9.2902,9.3297,1362000.0],["2012-08-08",9.2696,9.416,9.1062,9.2283,1301200.0],["2012-08-09",9.2039,9.4799,9.187,9.2752,2143600.0],["2012-08-10",9.3484,10.3774,9.2884,10.2365,6308000.0],["2012-08-13",10.2703,10.3192,10.0056,10.0995,1549600.0],["2012-08-14",10.122,10.1802,9.9605,10.015,1443600.0],["2012-08-15",10.0187,10.2328,9.9587,10.1652,1153200.0],["2012-08-16",10.2046,10.2384,10.122,10.1952,1650000.0],["2012-08-17",10.1783,10.2497,10.1539,10.2459,943600.0],["2012-08-20",10.229,10.2741,9.9943,10.2272,1424800.0],["2012-08-21",10.2516,10.3023,10.1971,10.2384,709600.0],["2012-08-22",10.2422,10.2422,10.1183,10.2009,858800.0],["2012-08-23",10.1821,10.2065,10.0938,10.1483,1108000.0],["2012-08-24",10.1614,10.1877,10.0206,10.0544,1550400.0],["2012-08-27",10.1389,10.1408,9.9981,10.0169,841200.0],["2012-08-28",10.0432,10.1671,10.0037,10.0732,699200.0],["2012-08-29",10.0676,10.1333,10.0263,10.1051,590000.0],["2012-08-30",10.0995,10.1014,9.9587,10.0281,1235200.0],["2012-08-31",10.0525,10.1258,10.0394,10.1014,1844000.0],["2012-09-04",10.1126,10.2215,10.0488,10.1502,1512000.0],["2012-09-05",10.137,10.1802,9.8685,10.1239,510400.0],["2012-09-06",10.2309,10.5501,10.2178,10.5088,1250800.0],["2012-09-07",10.5632,10.6872,10.4581,10.5445,1019200.0],["2012-09-10",10.5107,10.5219,10.4018,10.4318,956400.0],["2012-09-11",10.4168,10.5257,10.276,10.5069,707600.0],["2012-09-12",10.5332,10.6628,10.4637,10.5238,357600.0],["2012-09-13",10.4863,10.5689,10.2966,10.4806,535600.0],["2012-09-14",10.5257,10.7472,10.5257,10.7078,908000.0],["2012-09-17",10.6721,10.7792,10.6271,10.6383,738800.0],["2012-09-18",10.6233,10.6703,10.4881,10.5989,463600.0],["2012-09-19",10.5895,10.7904,10.5745,10.7679,750800.0],["2012-09-20",10.6928,10.7792,10.5933,10.6252,797600.0],["2012-09-21",10.7397,10.7397,10.4975,10.5294,954400.0],["2012-09-24",10.4619,10.6102,10.4562,10.5595,790000.0],["2012-09-25",10.6459,10.6459,10.1708,10.2534,1568800.0],["2012-09-26",10.2328,10.261,10.0544,10.1483,1236800.0],["2012-09-27",10.2103,10.5257,10.1107,10.4712,1214800.0],["2012-09-28",10.4093,10.49,10.2966,10.353,884400.0],["2012-10-01",10.3811,10.505,10.2159,10.2685,875600.0],["2012-10-02",10.3004,10.4168,10.2572,10.3736,680400.0],["2012-10-03",10.3849,10.4581,10.2666,10.3548,390400.0],["2012-10-04",10.3361,10.3811,10.1014,10.1577,1895200.0],["2012-10-05",10.2478,10.2929,10.0751,10.1295,584800.0],["2012-10-08",10.0826,10.1183,9.9474,10.1014,349600.0],["2012-10-09",10.0995,10.1934,10.0976,10.1802,788400.0],["2012-10-10",10.1727,10.214,10.0976,10.1126,717600.0],["2012-10-11",10.1765,10.2046,10.045,10.0563,301200.0],["2012-10-12",10.077,10.2065,10.0037,10.1652,333600.0],["2012-10-15",10.1746,10.2534,10.0826,10.1521,468000.0],["2012-10-16",10.1708,10.2046,9.9962,10.092,752800.0],["2012-10-17",10.0507,10.1126,10.0,10.0901,341200.0],["2012-10-18",10.0713,10.1183,9.9174,9.9643,463600.0],["2012-10-19",9.9343,9.9343,9.5569,9.6357,889600.0],["2012-10-22",9.6357,9.6357,9.5587,9.5982,776800.0],["2012-10-23",9.5493,9.5531,9.4836,9.5118,1848800.0],["2012-10-24",9.5587,9.8329,9.5587,9.8122,1361600.0],["2012-10-25",9.8779,9.9756,9.8122,9.8197,697600.0],["2012-10-26",9.8347,9.9192,9.7578,9.8948,523200.0],["2012-10-31",9.9117,10.1333,9.8535,10.1295,877200.0],["2012-11-01",9.6226,9.923,9.5831,9.9023,4101200.0],["2012-11-02",9.8704,9.9981,9.724,9.9343,1632400.0],["2012-11-05",9.8554,10.0206,9.8423,9.9925,603600.0],["2012-11-06",10.0225,10.1445,9.9756,10.1295,809200.0],["2012-11-07",10.0375,10.1389,9.9925,10.0432,1141200.0],["2012-11-08",10.0037,10.0694,9.9624,10.0112,960400.0],["2012-11-09",9.9849,10.0244,9.7953,9.8178,1395600.0],["2012-11-12",9.8535,9.9005,9.7916,9.8573,804000.0],["2012-11-13",9.8235,9.831,9.7071,9.7972,807600.0],["2012-11-14",9.7822,9.7953,9.6939,9.724,1487600.0],["2012-11-15",9.7352,10.0094,9.6582,10.0037,2328000.0],["2012-11-16",9.9981,10.0319,9.8667,10.0094,1139600.0],["2012-11-19",10.0938,10.4938,10.0338,10.3811,2132800.0],["2012-11-20",10.3698,10.3943,10.229,10.2722,1086400.0],["2012-11-21",10.2441,10.4543,10.2065,10.3379,743200.0],["2012-11-23",10.3849,10.4975,10.3623,10.4262,472400.0],["2012-11-26",10.4281,10.49,10.2872,10.2985,774400.0],["2012-11-27",10.6252,10.8749,10.4036,10.6383,2179200.0],["2012-11-28",10.6177,10.6233,10.4149,10.6083,670400.0],["2012-11-29",10.6684,11.0232,10.6515,10.8317,1615600.0],["2012-11-30",10.8148,10.8148,10.6477,10.7792,876400.0],["2012-12-03",10.8317,10.8392,10.6346,10.6628,886000.0],["2012-12-04",10.6252,10.6609,10.4525,10.5351,1048800.0],["2012-12-05",10.5332,10.5501,10.3154,10.4036,1050400.0],["2012-12-06",10.4224,10.5182,10.3961,10.4712,696000.0],["2012-12-07",10.5144,10.5595,10.3586,10.383,597600.0],["2012-12-10",10.3736,10.49,10.3267,10.4205,546000.0],["2012-12-11",10.4412,10.5219,10.4299,10.4957,640000.0],["2012-12-12",10.4994,10.7003,10.4994,10.582,953600.0],["2012-12-13",10.5445,10.689,10.4975,10.537,927600.0],["2012-12-14",10.537,10.5463,10.3961,10.4637,554400.0],["2012-12-17",10.4694,10.5501,10.398,10.4581,357600.0],["2012-12-18",10.4656,10.7754,10.4656,10.6928,412800.0],["2012-12-19",10.6928,10.8205,10.5895,10.6196,448400.0],["2012-12-20",10.629,10.7097,10.5708,10.6966,262800.0],["2012-12-21",10.4788,10.6684,10.4262,10.6534,526000.0],["2012-12-24",10.629,10.689,10.5783,10.6646,131600.0],["2012-12-26",10.6646,10.7172,10.505,10.5351,134000.0],["2012-12-27",10.5182,10.6177,10.3605,10.4863,308000.0],["2012-12-28",10.4262,10.4863,10.3792,10.3886,498000.0],["2012-12-31",10.3586,10.5539,10.3304,10.4938,802000.0],["2013-01-02",10.6515,10.8336,10.6102,10.7942,763200.0],["2013-01-03",10.7585,10.8693,10.7097,10.7491,951600.0],["2013-01-04",10.7623,10.9444,10.7172,10.8824,814400.0],["2013-01-07",10.8111,10.873,10.6872,10.8205,744800.0],["2013-01-08",10.8036,10.8223,10.7585,10.7923,447600.0],["2013-01-09",10.7961,10.8918,10.7698,10.8749,523200.0],["2013-01-10",10.9932,11.1716,10.9463,11.104,1874800.0],["2013-01-11",11.1021,11.1566,11.042,11.1321,621600.0],["2013-01-14",11.0946,11.1678,11.0364,11.0477,667200.0],["2013-01-15",10.9707,11.0326,10.7548,10.8806,732000.0],["2013-01-16",10.8486,10.8787,10.7735,10.8224,420800.0],["2013-01-17",10.828,11.0984,10.8205,10.997,918400.0],["2013-01-18",10.997,11.303,10.9388,11.2842,1730000.0],["2013-01-22",10.9256,11.0026,10.7228,10.8712,1340000.0],["2013-01-23",10.8824,11.0439,10.8561,10.9707,1178800.0],["2013-01-24",10.9594,11.3124,10.9125,11.2279,2276000.0],["2013-01-25",10.6346,11.1866,10.6346,11.1284,3270800.0],["2013-01-28",11.1753,11.2767,11.0908,11.241,1186000.0],["2013-01-29",11.1791,11.2298,11.0195,11.0984,1332400.0],["2013-01-30",11.1265,11.1265,10.9632,11.0082,752400.0],["2013-01-31",11.0251,11.0646,10.8787,10.9557,753200.0],["2013-02-01",11.0251,11.0289,10.9237,10.9275,532800.0],["2013-02-04",10.9331,10.9632,10.7679,10.7904,582400.0],["2013-02-05",10.8599,10.9876,10.8374,10.8956,537600.0],["2013-02-06",10.8505,10.9012,10.8092,10.8392,408400.0],["2013-02-07",10.8205,10.8261,10.6402,10.7097,1588000.0],["2013-02-08",10.6853,10.8543,10.6552,10.8468,684800.0],["2013-02-11",10.8468,11.0871,10.8224,11.012,757200.0],["2013-02-12",11.0026,11.0983,10.9688,11.0345,570000.0],["2013-02-13",11.0232,11.0608,10.8411,10.9726,429200.0],["2013-02-14",10.9388,10.9838,10.7867,10.8017,454000.0],["2013-02-15",10.7604,10.8918,10.7078,10.7829,711200.0],["2013-02-19",10.8261,10.8261,10.7078,10.7397,682000.0],["2013-02-20",10.7303,10.7322,10.4863,10.5088,942400.0],["2013-02-21",10.4806,10.4975,10.2854,10.3436,1212800.0],["2013-02-22",10.4055,10.4055,10.1952,10.3192,477200.0],["2013-02-25",10.3492,10.368,10.2328,10.2403,623200.0],["2013-02-26",10.2685,10.2685,10.0507,10.1577,891200.0],["2013-02-27",10.1389,10.3323,10.1389,10.3023,386800.0],["2013-02-28",10.3041,10.398,10.2384,10.3192,651600.0],["2013-03-01",10.2966,10.3285,10.2572,10.3116,623600.0],["2013-03-04",10.2741,10.4205,10.2497,10.398,426400.0],["2013-03-05",10.4205,10.6365,10.4037,10.6046,550400.0],["2013-03-06",10.6421,10.8374,10.6046,10.766,938400.0],["2013-03-07",10.7885,10.843,10.7792,10.8374,414400.0],["2013-03-08",10.8993,11.0401,10.8073,10.8242,786400.0],["2013-03-11",10.8524,10.9557,10.8054,10.9425,317200.0],["2013-03-12",10.9312,11.0214,10.9012,10.9782,636800.0],["2013-03-13",10.9801,10.9913,10.9181,10.9819,714400.0],["2013-03-14",11.0101,11.0251,10.9594,11.012,598000.0],["2013-03-15",11.012,11.0552,10.9463,11.0401,382000.0],["2013-03-18",10.9575,10.9707,10.8486,10.9181,891600.0],["2013-03-19",10.9106,11.0195,10.9012,10.9519,753200.0],["2013-03-20",11.0214,11.0664,10.965,11.0401,256800.0],["2013-03-21",11.0214,11.0495,10.8937,11.0082,571600.0],["2013-03-22",11.027,11.0721,10.7998,10.873,2328400.0],["2013-03-25",10.9125,11.0289,10.7341,10.8317,626800.0],["2013-03-26",10.8862,10.8899,10.7435,10.7979,691200.0],["2013-03-27",10.7416,10.9144,10.7416,10.8806,467200.0],["2013-03-28",10.8261,11.1228,10.8261,11.0815,1115600.0],["2013-04-01",11.1209,11.1209,10.8618,10.9031,1255200.0],["2013-04-02",10.9594,10.9594,10.7942,10.8599,522400.0],["2013-04-03",10.8486,10.8975,10.6609,10.7754,1061600.0],["2013-04-04",10.7754,10.997,10.7003,10.9726,1014800.0],["2013-04-05",10.8036,10.8054,10.6045,10.7623,1188400.0],["2013-04-08",10.7623,10.7623,10.4356,10.5407,535600.0],["2013-04-09",10.5463,10.5708,10.4074,10.4656,618000.0],["2013-04-10",10.5013,10.659,10.4637,10.6308,490400.0],["2013-04-11",10.6646,10.6815,10.5726,10.6008,234400.0],["2013-04-12",10.5426,10.5914,10.4468,10.5764,260000.0],["2013-04-15",10.4863,10.5351,10.3361,10.3999,538000.0],["2013-04-16",10.475,10.5858,10.3943,10.5614,367600.0],["2013-04-17",10.4938,10.4975,10.3285,10.4337,696000.0],["2013-04-18",10.5069,10.5069,10.2328,10.2516,714800.0],["2013-04-19",10.2816,10.2835,10.0676,10.2478,949200.0],["2013-04-22",10.2384,10.3943,10.2384,10.3755,980800.0],["2013-04-23",10.3905,10.5463,10.3811,10.5088,456000.0],["2013-04-24",10.4675,10.6909,10.4675,10.5632,1322800.0],["2013-04-25",11.2279,11.994,11.0815,11.9245,7979600.0],["2013-04-26",11.8738,12.0747,11.87,11.9545,1219200.0],["2013-04-29",11.9639,12.1122,11.9639,12.0259,942400.0],["2013-04-30",12.0353,12.5047,12.0353,12.2775,1346000.0],["2013-05-01",12.2775,12.3958,12.146,12.3526,1399600.0],["2013-05-02",12.3695,12.4727,12.3563,12.3676,739600.0],["2013-05-03",12.4314,12.5816,12.3732,12.484,668000.0],["2013-05-06",12.4915,12.6586,12.4145,12.5122,1123200.0],["2013-05-07",12.5028,12.8351,12.4521,12.7994,722400.0],["2013-05-08",12.7713,12.944,12.7431,12.9403,815200.0],["2013-05-09",12.9572,12.9928,12.8821,12.9327,1313200.0],["2013-05-10",12.8764,13.0679,12.837,12.9553,1252400.0],["2013-05-13",12.9215,13.0154,12.7825,12.9271,599200.0],["2013-05-14",12.8802,13.0754,12.8407,13.0379,443200.0],["2013-05-15",12.9478,13.0792,12.8858,12.9196,758000.0],["2013-05-16",12.9346,13.2745,12.8727,12.8877,1127200.0],["2013-05-17",12.974,13.2144,12.8145,13.128,932800.0],["2013-05-20",13.1412,13.2989,13.1261,13.1937,349600.0],["2013-05-21",13.2144,13.3777,13.0698,13.1956,702000.0],["2013-05-22",13.1787,13.2125,12.6474,12.7281,1211200.0],["2013-05-23",12.6887,13.0022,12.6567,12.8069,726800.0],["2013-05-24",12.6511,12.8708,12.6511,12.8145,507200.0],["2013-05-28",13.0341,13.1355,12.7281,12.7825,1300400.0],["2013-05-29",12.7656,12.8429,12.7071,12.8335,473200.0],["2013-05-30",12.8335,12.9881,12.8221,12.9655,397200.0],["2013-05-31",12.9202,12.9353,12.8014,12.8165,764800.0],["2013-06-03",12.824,13.1465,12.8203,13.1371,1890000.0],["2013-06-04",13.1578,13.3483,13.0711,13.2936,1111200.0],["2013-06-05",13.2333,13.3785,13.1993,13.2427,904000.0],["2013-06-06",13.2201,13.5671,13.205,13.5237,1013600.0],["2013-06-07",13.5935,13.8518,13.5935,13.8292,1256400.0],["2013-06-10",13.9103,13.9122,13.6859,13.8367,1190800.0],["2013-06-11",13.7575,13.7953,13.6104,13.6142,571200.0],["2013-06-12",13.6444,13.7142,13.4087,13.4483,529200.0],["2013-06-13",13.5161,13.8877,13.3822,13.8122,704400.0],["2013-06-14",13.8349,13.8349,13.3917,13.4633,760400.0],["2013-06-17",13.5256,13.5425,13.3125,13.3672,1181200.0],["2013-06-18",13.4011,13.5972,13.3728,13.5557,577200.0],["2013-06-19",13.5916,13.65,13.469,13.5218,347200.0],["2013-06-20",13.3162,13.4351,13.0579,13.0918,929200.0],["2013-06-21",13.0088,13.1446,12.692,12.9409,3216400.0],["2013-06-24",12.66,12.7542,12.3526,12.5298,1398000.0],["2013-06-25",12.6222,12.7448,12.5921,12.7203,943600.0],["2013-06-26",12.8485,12.8938,12.7674,12.824,746800.0],["2013-06-27",12.9183,13.1918,12.9145,13.0258,528800.0],["2013-06-28",12.9938,13.0541,12.8749,12.9127,708800.0],["2013-07-01",12.9806,13.0805,12.89,13.0352,400800.0],["2013-07-02",13.0164,13.1635,12.924,13.0654,552800.0],["2013-07-03",12.9881,13.1012,12.9711,13.0258,386400.0],["2013-07-05",13.1201,13.1993,12.9051,13.0937,477200.0],["2013-07-08",13.1578,13.2333,12.9296,13.0598,363200.0],["2013-07-09",13.1031,13.1861,12.99,13.1163,263200.0],["2013-07-10",13.1371,13.2427,13.0654,13.2069,263200.0],["2013-07-11",13.4068,13.4747,13.2295,13.4068,336400.0],["2013-07-12",13.3728,13.4539,13.2936,13.3426,284400.0],["2013-07-15",13.3426,13.3521,13.2182,13.2389,429200.0],["2013-07-16",13.2201,13.2201,13.0843,13.0862,392400.0],["2013-07-17",13.0994,13.1559,12.99,13.0315,809200.0],["2013-07-18",13.0126,13.2031,12.9032,12.9919,766000.0],["2013-07-19",12.9428,13.1277,12.8976,13.0918,750400.0],["2013-07-22",13.139,13.188,13.1013,13.1823,722800.0],["2013-07-23",13.1993,13.4369,13.1974,13.3766,620000.0],["2013-07-24",13.5105,13.5256,13.3408,13.4841,1004000.0],["2013-07-25",13.4652,13.6614,13.4652,13.5954,879600.0],["2013-07-26",13.4879,13.6406,13.3728,13.486,1015200.0],["2013-07-29",13.4426,13.6067,13.4407,13.518,506000.0],["2013-07-30",13.4841,13.5124,12.6713,12.7222,2251600.0],["2013-07-31",12.8674,13.4916,12.8504,13.3012,2118000.0],["2013-08-01",12.8071,13.0484,12.3846,12.5091,3742000.0],["2013-08-02",12.5034,12.5034,12.1847,12.2696,1448400.0],["2013-08-05",12.2262,12.3903,12.1583,12.2771,763200.0],["2013-08-06",12.2715,12.5242,12.1998,12.511,1673200.0],["2013-08-07",12.4657,12.5902,12.3375,12.5411,959200.0],["2013-08-08",12.6015,12.8184,12.5185,12.7957,870800.0],["2013-08-09",12.7901,12.9164,12.6618,12.692,732000.0],["2013-08-12",12.6373,12.924,12.5619,12.8108,2944800.0],["2013-08-13",12.8259,13.0145,12.7524,12.9145,1243600.0],["2013-08-14",12.956,13.0881,12.9108,13.0749,1277600.0],["2013-08-15",12.9164,13.0352,12.7467,12.7901,1130400.0],["2013-08-16",12.7712,12.9636,12.7637,12.8957,1086400.0],["2013-08-19",12.8957,12.9636,12.7429,12.7731,1090000.0],["2013-08-20",12.8165,12.9617,12.7297,12.924,779600.0],["2013-08-21",12.8995,13.0032,12.7637,12.8353,746000.0],["2013-08-22",12.8957,13.1314,12.8617,13.0899,436400.0],["2013-08-23",13.1126,13.2616,12.9975,13.1786,778000.0],["2013-08-26",13.2125,13.2823,13.1277,13.2031,562800.0],["2013-08-27",13.1446,13.1597,12.9164,13.0899,1038400.0],["2013-08-28",13.1013,13.1449,12.9536,13.0312,354400.0],["2013-08-29",13.0142,13.2244,13.0142,13.1487,248800.0],["2013-08-30",13.1846,13.2453,12.9858,13.0123,406400.0],["2013-09-03",13.16,13.2756,13.0918,13.1297,534400.0],["2013-09-04",13.1543,13.3437,13.0805,13.3096,431600.0],["2013-09-05",13.3134,13.4422,13.2434,13.3627,367600.0],["2013-09-06",13.4384,13.4725,13.3248,13.3835,546400.0],["2013-09-09",13.5464,13.6941,13.4725,13.5199,679200.0],["2013-09-10",13.5521,13.5748,13.4328,13.5445,779600.0],["2013-09-11",13.4839,13.7245,13.4839,13.662,579600.0],["2013-09-12",13.6809,13.7301,13.626,13.6601,203600.0],["2013-09-13",13.7548,13.7548,13.4877,13.5085,408400.0],["2013-09-16",13.6354,13.8476,13.6354,13.7377,820000.0],["2013-09-17",13.8097,13.8438,13.7358,13.8116,294400.0],["2013-09-18",13.8381,13.9347,13.7207,13.8608,407200.0],["2013-09-19",13.912,13.9764,13.7074,13.9536,425200.0],["2013-09-20",13.9233,13.9536,13.7718,13.7813,364400.0],["2013-09-23",14.0578,14.1336,13.7888,14.0938,913600.0],["2013-09-24",14.0578,14.2737,13.9063,14.1468,669600.0],["2013-09-25",14.1506,14.1506,13.9669,14.0502,317200.0],["2013-09-26",14.0067,14.1847,13.9953,14.09,714400.0],["2013-09-27",14.0597,14.3684,14.0597,14.3192,345200.0],["2013-09-30",14.179,14.3741,14.1317,14.1393,446800.0],["2013-10-01",14.2074,14.4044,14.1847,14.2794,563600.0],["2013-10-02",14.1449,14.4423,14.1449,14.3324,388400.0],["2013-10-03",14.2415,14.3324,14.0389,14.1184,317600.0],["2013-10-04",14.0768,14.1582,14.0313,14.1203,657600.0],["2013-10-07",14.0313,14.1582,14.0275,14.1033,372000.0],["2013-10-08",14.0843,14.1298,13.8646,13.946,499600.0],["2013-10-09",14.0256,14.0256,13.768,13.8551,771600.0],["2013-10-10",13.9233,14.2529,13.9082,14.1033,310400.0],["2013-10-11",14.0786,14.2908,14.0105,14.2529,172800.0],["2013-10-14",14.1601,14.3154,14.0521,14.2965,247200.0],["2013-10-15",14.2927,14.4707,14.215,14.2415,356400.0],["2013-10-16",14.2699,14.4764,14.2699,14.412,403200.0],["2013-10-17",14.3646,14.5086,14.2567,14.3931,856800.0],["2013-10-18",14.4158,14.4328,14.1071,14.2018,603200.0],["2013-10-21",14.2055,14.6847,14.1336,14.5616,503200.0],["2013-10-22",14.6544,14.7738,14.5654,14.7245,418800.0],["2013-10-23",14.7169,14.7662,14.4953,14.6544,739200.0],["2013-10-24",14.6544,14.7662,14.5275,14.7132,518400.0],["2013-10-25",14.6999,14.7738,14.5673,14.7397,510800.0],["2013-10-28",14.7548,14.842,14.6166,14.6355,1174000.0],["2013-10-29",14.5863,14.6942,13.9177,13.9177,2131600.0],["2013-10-30",13.8627,14.34,13.8627,14.2245,1429200.0],["2013-10-31",13.4782,13.9688,13.2774,13.8911,2957600.0],["2013-11-01",13.8892,14.2472,13.8362,13.9025,927600.0],["2013-11-04",13.9385,14.1885,13.9328,14.0881,699200.0],["2013-11-05",15.2246,15.8875,14.6601,15.4367,8120000.0],["2013-11-06",15.5314,15.7871,14.842,15.7606,2688000.0],["2013-11-07",15.8288,16.5504,15.7113,15.717,2851600.0],["2013-11-08",15.6943,16.0049,15.6564,15.8666,1281600.0],["2013-11-11",15.8837,16.1129,15.8004,16.075,961600.0],["2013-11-12",16.0182,16.2379,15.9595,16.1508,438000.0],["2013-11-13",16.0769,16.4519,16.0201,16.3686,732800.0],["2013-11-14",16.4046,16.4406,16.0731,16.1015,1232000.0],["2013-11-15",16.0542,16.1716,15.9613,15.967,972800.0],["2013-11-18",16.003,16.5258,15.9841,16.361,1495200.0],["2013-11-19",16.2208,16.4538,16.1413,16.1773,1229600.0],["2013-11-20",16.1697,16.325,15.9064,16.0011,585600.0],["2013-11-21",16.0182,16.0523,15.7719,15.9765,868400.0],["2013-11-22",16.039,16.1489,15.8591,15.9007,622400.0],["2013-11-25",15.9632,16.3231,15.8344,16.2587,1166000.0],["2013-11-26",16.2948,16.3081,16.082,16.2644,689200.0],["2013-11-27",16.3062,16.3062,16.0458,16.1694,614400.0],["2013-11-29",16.1846,16.369,16.1808,16.2872,383200.0],["2013-12-02",16.1827,16.7548,16.1143,16.521,1640400.0],["2013-12-03",16.4849,16.7282,16.3557,16.54,997200.0],["2013-12-04",16.4773,16.6218,16.4146,16.5495,1119600.0],["2013-12-05",16.7833,17.0361,16.6047,16.8936,2670800.0],["2013-12-06",16.9886,17.0114,16.6598,16.7928,2326400.0],["2013-12-09",16.8327,16.8765,16.7396,16.8651,1821600.0],["2013-12-10",16.7396,17.019,16.7396,16.9905,1594400.0],["2013-12-11",16.9468,17.0399,16.6731,16.7111,1992000.0],["2013-12-12",16.5894,16.7567,16.3233,16.6598,1402000.0],["2013-12-13",16.7092,16.8403,16.599,16.7225,1113600.0],["2013-12-16",16.7301,16.9487,16.713,16.9354,682000.0],["2013-12-17",16.8841,17.2794,16.8479,16.9411,1860800.0],["2013-12-18",16.9164,17.0817,16.7225,17.0323,1148400.0],["2013-12-19",17.0399,17.2927,17.0399,17.2129,1139600.0],["2013-12-20",17.1749,17.4543,17.1235,17.4182,962000.0],["2013-12-23",17.5588,17.6843,17.4733,17.5208,1670000.0],["2013-12-24",17.5341,17.69,17.4144,17.5132,531600.0],["2013-12-26",17.5759,17.5816,17.2908,17.3953,1090000.0],["2013-12-27",17.344,17.4391,17.23,17.3345,1302400.0],["2013-12-30",17.3573,17.7337,17.3573,17.6101,796000.0],["2013-12-31",17.65,17.6691,17.422,17.479,834400.0],["2014-01-02",17.3972,17.6405,17.344,17.4353,1898800.0],["2014-01-03",17.4733,17.6652,17.4733,17.6215,1222800.0],["2014-01-06",17.6805,17.6805,17.3041,17.5569,1012400.0],["2014-01-07",17.5493,17.671,17.4714,17.5759,879600.0],["2014-01-08",17.6101,17.9313,17.555,17.8743,737600.0],["2014-01-09",17.9066,17.9066,17.0855,17.1178,1322800.0],["2014-01-10",17.076,17.1121,16.9069,16.9753,1078400.0],["2014-01-13",16.981,17.1407,16.8936,16.9107,746800.0],["2014-01-14",16.9563,16.9563,16.7453,16.8479,1122800.0],["2014-01-15",16.8346,17.422,16.7681,17.2395,1628000.0],["2014-01-16",17.1863,17.2813,16.9544,17.1064,1017200.0],["2014-01-17",17.1578,17.1844,16.9772,17.1502,787200.0],["2014-01-21",17.268,17.3915,17.1597,17.2927,1189200.0],["2014-01-22",17.3459,17.4087,17.2186,17.2262,884800.0],["2014-01-23",17.1406,17.2661,16.8555,17.2243,1472400.0],["2014-01-24",18.9444,19.8074,18.7772,19.0376,9468400.0],["2014-01-27",19.0965,19.163,17.9618,18.1119,3438400.0],["2014-01-28",18.1594,18.7525,18.0758,18.6821,1980000.0],["2014-01-29",18.6821,18.8076,18.321,18.4712,1258800.0],["2014-01-30",18.4978,18.8969,18.4769,18.7791,1990000.0],["2014-01-31",18.9159,18.9159,18.5985,18.7981,1517200.0],["2014-02-03",18.9425,18.9748,18.4902,18.6308,1519200.0],["2014-02-04",18.6479,18.8152,18.5073,18.7182,1017600.0],["2014-02-05",18.6289,18.8608,18.4426,18.7962,776400.0],["2014-02-06",18.876,18.876,18.6688,18.7924,933200.0],["2014-02-07",18.8494,19.163,18.819,19.0015,1250000.0],["2014-02-10",19.0109,19.0319,18.7448,18.9159,929600.0],["2014-02-11",18.9501,19.2694,18.9501,19.1649,1038000.0],["2014-02-12",19.2923,19.5298,19.2903,19.3436,1030000.0],["2014-02-13",19.3037,19.7979,19.3037,19.5755,1049200.0],["2014-02-14",19.6914,19.7979,19.374,19.3968,856800.0],["2014-02-18",19.5203,19.8739,19.3607,19.4082,1088400.0],["2014-02-19",19.4975,20.0944,19.0604,19.2657,645200.0],["2014-02-20",19.3189,19.4595,19.2238,19.3759,827400.0],["2014-02-21",19.4178,19.8715,19.4178,19.6618,1188600.0],["2014-02-24",19.761,19.9211,19.536,19.6199,530600.0],["2014-02-25",19.5665,19.6275,19.0861,19.1471,602400.0],["2014-02-26",19.2577,19.3263,19.0633,19.2119,652800.0],["2014-02-27",19.2653,19.4941,19.2005,19.3873,567000.0],["2014-02-28",19.4483,19.5589,19.3301,19.4331,576000.0],["2014-03-03",19.1014,19.3263,19.0099,19.2424,595200.0],["2014-03-04",19.4598,19.7076,19.2386,19.334,853800.0],["2014-03-05",19.3378,19.4369,19.1433,19.3073,535000.0],["2014-03-06",19.3301,19.4026,19.1738,19.2386,604400.0],["2014-03-07",19.353,19.353,19.0747,19.1586,398000.0],["2014-03-10",19.109,19.109,18.8536,18.9489,427200.0],["2014-03-11",18.9374,19.0861,18.8803,18.9641,396600.0],["2014-03-12",18.8383,18.9336,18.6629,18.8345,441800.0],["2014-03-13",18.8612,19.0442,18.335,18.4723,569000.0],["2014-03-14",18.5028,18.6019,18.2931,18.3236,371800.0],["2014-03-17",18.4265,18.7125,18.3389,18.5676,385800.0],["2014-03-18",18.6439,18.9222,18.5867,18.8269,757200.0],["2014-03-19",18.987,18.987,18.3579,18.56,500400.0],["2014-03-20",18.518,18.6134,18.2321,18.518,339600.0],["2014-03-21",18.6286,18.7354,18.3122,18.4189,569200.0],["2014-03-24",18.3922,18.4456,18.091,18.2092,334400.0],["2014-03-25",18.2969,18.4151,18.091,18.2054,900800.0],["2014-03-26",18.2817,18.4532,18.072,18.0872,865000.0],["2014-03-27",18.0415,18.1025,17.7631,17.8851,668200.0],["2014-03-28",17.9156,18.1253,17.7479,17.7708,627400.0],["2014-03-31",17.847,18.2702,17.8356,18.1902,679000.0],["2014-04-01",18.2473,18.2473,17.7936,17.9538,492600.0],["2014-04-02",17.9805,18.1177,17.6945,17.8966,602000.0],["2014-04-03",17.9271,18.0262,17.5916,17.6068,618800.0],["2014-04-04",17.7059,17.8318,17.3476,17.5992,636600.0],["2014-04-07",17.5534,17.6488,17.2827,17.4658,418800.0],["2014-04-08",17.5191,17.6793,17.4009,17.5153,274400.0],["2014-04-09",17.584,18.0262,17.4925,17.889,684200.0],["2014-04-10",17.8737,17.8737,17.3094,17.4429,701200.0],["2014-04-11",17.0654,17.6488,17.0654,17.2866,872400.0],["2014-04-14",17.4429,17.5573,17.1188,17.4619,775200.0],["2014-04-15",17.5001,17.6259,17.1379,17.359,895400.0],["2014-04-16",17.4505,17.8928,17.3628,17.7898,641200.0],["2014-04-17",17.7708,17.9995,17.5992,17.847,684800.0],["2014-04-21",17.95,17.95,17.5916,17.7822,355400.0],["2014-04-22",17.8013,17.8051,17.3437,17.3628,780800.0],["2014-04-23",17.3552,17.7212,17.3361,17.5878,1077200.0],["2014-04-24",17.7365,17.7631,17.4162,17.5687,1009400.0],["2014-04-25",17.664,19.0518,17.6335,18.6972,1780400.0],["2014-04-28",18.6553,18.8612,18.4647,18.6667,1318200.0],["2014-04-29",18.7087,18.8841,18.4914,18.8002,959600.0],["2014-04-30",18.8002,19.0442,18.6515,18.8116,740800.0],["2014-05-01",18.865,19.0366,18.6896,18.9298,682800.0],["2014-05-02",18.9069,18.9718,18.7697,18.9451,578200.0],["2014-05-05",18.8841,19.0251,18.7849,18.8726,586000.0],["2014-05-06",18.8307,18.9451,18.6477,18.8116,1881400.0],["2014-05-07",18.6782,18.7659,18.2702,18.4227,513800.0],["2014-05-08",18.3655,18.5752,17.9881,18.0567,828600.0],["2014-05-09",18.0453,18.0453,17.6183,17.969,898200.0],["2014-05-12",17.8737,18.316,17.8737,18.2473,380600.0],["2014-05-13",18.2855,18.3427,18.0682,18.1711,516400.0],["2014-05-14",18.1749,18.2473,17.8623,17.9271,384800.0],["2014-05-15",17.9042,18.03,17.6678,18.0033,432400.0],["2014-05-16",18.0567,18.1787,17.7517,18.1749,622200.0],["2014-05-19",18.213,18.335,18.1444,18.194,276400.0],["2014-05-20",18.1482,18.2283,17.9042,18.2168,402800.0],["2014-05-21",18.2677,18.2831,18.0649,18.1109,260800.0],["2014-05-22",18.1836,18.2256,18.0037,18.1223,275000.0],["2014-05-23",18.1874,18.3098,18.0381,18.2677,195400.0],["2014-05-27",18.505,18.505,18.1606,18.2563,604200.0],["2014-05-28",18.1644,18.241,17.7282,17.7971,667400.0],["2014-05-29",17.8545,17.931,17.7359,17.8813,546000.0],["2014-05-30",17.9578,17.9769,17.6861,17.8277,420200.0],["2014-06-02",17.8239,17.8851,17.5445,17.6402,304400.0],["2014-06-03",17.5637,17.7626,17.5407,17.6785,645200.0],["2014-06-04",17.6134,18.1683,17.6134,18.0228,716000.0],["2014-06-05",18.1376,18.1912,18.0114,18.107,308600.0],["2014-06-06",18.2142,18.3443,18.1376,18.283,296400.0],["2014-06-09",18.3366,18.4399,18.2754,18.4323,590800.0],["2014-06-10",18.4667,18.4782,18.1262,18.218,295800.0],["2014-06-11",18.1874,18.4131,18.1874,18.3787,358000.0],["2014-06-12",18.4131,18.4131,18.1874,18.2677,298000.0],["2014-06-13",18.2486,18.3366,18.1836,18.3328,201800.0],["2014-06-16",18.283,18.8876,18.283,18.7422,463800.0],["2014-06-17",18.7652,18.7652,18.5356,18.5586,309600.0],["2014-06-18",18.6274,18.6466,18.3596,18.4667,336400.0],["2014-06-19",18.5203,18.6274,18.3175,18.4744,242400.0],["2014-06-20",18.5815,18.5815,18.0573,18.1415,661400.0],["2014-06-23",18.153,18.3366,18.1376,18.3098,364600.0],["2014-06-24",18.3251,18.4093,18.0956,18.1376,506800.0],["2014-06-25",18.0764,18.1836,17.82,17.9157,474600.0],["2014-06-26",18.0152,18.1644,17.8889,18.1568,542200.0],["2014-06-27",18.1262,18.2984,18.1262,18.2984,294200.0],["2014-06-30",18.2142,18.4514,18.2142,18.3443,288200.0],["2014-07-01",18.4131,18.9182,18.4131,18.7537,422200.0],["2014-07-02",18.7116,18.8723,18.593,18.704,270000.0],["2014-07-03",18.7346,18.8149,18.57,18.6542,150400.0],["2014-07-07",18.5892,18.5892,18.2295,18.3443,404000.0],["2014-07-08",18.3443,18.4055,17.9616,18.3366,612400.0],["2014-07-09",18.3672,18.6887,18.3404,18.4897,800600.0],["2014-07-10",18.5012,18.5739,18.2027,18.4017,663400.0],["2014-07-11",18.0114,18.1759,17.9616,18.0802,1596200.0],["2014-07-14",18.1491,18.1491,17.9425,18.0994,522800.0],["2014-07-15",18.0611,18.0649,17.9272,17.9808,628000.0],["2014-07-16",18.0535,18.1338,17.9578,18.1147,570200.0],["2014-07-17",18.0917,18.2371,18.0152,18.0841,691400.0],["2014-07-18",18.0841,18.3022,18.0228,18.2601,227400.0],["2014-07-21",18.2371,18.329,18.1759,18.2601,317000.0],["2014-07-22",18.3481,18.505,18.3022,18.3251,257800.0],["2014-07-23",18.4131,18.4131,18.2027,18.241,410600.0],["2014-07-24",18.2601,18.3137,18.2065,18.2295,311000.0],["2014-07-25",18.1836,18.2027,18.0841,18.13,289000.0],["2014-07-28",18.1797,18.2983,18.1376,18.2333,341400.0],["2014-07-29",18.2257,18.3137,18.0649,18.1759,722800.0],["2014-07-30",18.3481,18.5968,18.1147,18.5356,864200.0],["2014-07-31",20.4182,21.7996,20.3111,21.2945,4484600.0],["2014-08-01",21.5317,21.5317,20.996,21.0343,1558800.0],["2014-08-04",21.1491,21.2218,20.9195,20.9272,477200.0],["2014-08-05",20.7052,21.084,20.6823,20.7932,728400.0],["2014-08-06",20.8812,21.1338,20.8238,21.042,807600.0],["2014-08-07",21.0343,21.1988,20.6593,20.9233,525200.0],["2014-08-08",20.9539,20.9846,20.6823,20.8162,587800.0],["2014-08-11",20.8927,21.2868,20.8353,21.1988,1116400.0],["2014-08-12",21.2333,21.2601,20.9654,21.1797,706400.0],["2014-08-13",21.2562,21.5279,21.1414,21.4284,421600.0],["2014-08-14",21.3213,21.6045,21.3213,21.5585,494200.0],["2014-08-15",21.6198,21.6963,20.9616,21.0802,462400.0],["2014-08-18",21.3022,21.5088,21.1682,21.371,435800.0],["2014-08-19",21.3136,21.4667,21.1568,21.195,374800.0],["2014-08-20",21.2448,21.3175,21.0037,21.2065,300400.0],["2014-08-21",21.2065,21.3481,21.0764,21.3175,268400.0],["2014-08-22",21.394,21.8111,21.3634,21.6848,511600.0],["2014-08-25",21.8876,21.8876,21.3634,21.4246,371400.0],["2014-08-26",21.5662,21.6236,21.2218,21.4743,334200.0],["2014-08-27",21.3719,21.9975,21.3719,21.7595,598800.0],["2014-08-28",21.7903,21.7903,21.4678,21.6866,245600.0],["2014-08-29",21.6367,21.9783,21.5331,21.583,407200.0],["2014-09-02",21.6828,21.7864,21.5216,21.6636,358000.0],["2014-09-03",21.8939,22.2585,21.6866,22.1702,587600.0],["2014-09-04",22.4927,22.4927,21.9361,21.9937,344600.0],["2014-09-05",22.1203,22.1933,21.6597,21.9898,383400.0],["2014-09-08",22.128,22.128,21.8171,21.9054,258400.0],["2014-09-09",22.0704,22.0704,21.6521,21.867,382000.0],["2014-09-10",21.8785,22.1012,21.7903,21.9208,328600.0],["2014-09-11",21.8785,21.9783,21.6329,21.9476,182400.0],["2014-09-12",21.8785,22.2317,21.7442,22.1626,274000.0],["2014-09-15",22.0973,22.366,22.0167,22.1088,385600.0],["2014-09-16",21.986,22.3929,21.9323,22.3506,249600.0],["2014-09-17",22.2777,22.5349,22.0551,22.0666,438600.0],["2014-09-18",22.1012,22.389,22.0704,22.151,346000.0],["2014-09-19",22.2624,22.3698,21.5408,21.6175,537600.0],["2014-09-22",21.4486,21.7135,21.3795,21.6367,356200.0],["2014-09-23",21.6022,21.6367,21.368,21.4218,437800.0],["2014-09-24",21.3795,21.4525,21.2798,21.3911,770000.0],["2014-09-25",21.3028,21.4218,20.9765,21.0379,505600.0],["2014-09-26",21.0187,21.249,20.7501,21.1301,438000.0],["2014-09-29",21.1109,21.4179,20.9458,21.1646,618800.0],["2014-09-30",21.1416,21.3143,20.9496,21.2721,591800.0],["2014-10-01",21.3066,21.441,21.0686,21.0878,466000.0],["2014-10-02",21.0917,21.2183,20.5044,21.0725,444400.0],["2014-10-03",21.2337,21.4486,21.061,21.2299,281400.0],["2014-10-06",21.4525,21.6137,21.3143,21.4985,344600.0],["2014-10-07",21.4448,21.5676,21.3028,21.3642,470000.0],["2014-10-08",21.3028,21.8555,21.107,21.7749,696600.0],["2014-10-09",21.6406,21.9399,21.5868,21.6137,507600.0],["2014-10-10",21.5945,21.6329,20.6349,20.7846,768200.0],["2014-10-13",20.727,20.8575,20.2357,20.3509,439000.0],["2014-10-14",20.4238,20.6004,20.1206,20.4084,674000.0],["2014-10-15",20.1513,20.5351,19.9363,20.42,669000.0],["2014-10-16",20.2319,20.3777,19.8711,20.2856,673800.0],["2014-10-17",20.489,20.9381,20.4391,20.7654,884400.0],["2014-10-20",20.7846,21.1301,20.4276,21.0456,1186600.0],["2014-10-21",21.0955,21.487,20.8921,21.2567,1020600.0],["2014-10-22",21.2567,21.345,20.7923,20.8153,1250000.0],["2014-10-23",20.4852,20.6503,19.5755,19.6369,2316200.0],["2014-10-24",19.7252,20.4583,19.6676,20.4315,640600.0],["2014-10-27",20.3893,20.5313,20.1628,20.4084,489800.0],["2014-10-28",20.5236,20.8806,20.443,20.8307,383000.0],["2014-10-29",20.869,21.1224,20.5274,20.7117,367400.0],["2014-10-30",20.7501,21.0379,20.6503,20.8345,234600.0],["2014-10-31",21.0226,21.203,20.9612,21.1569,553800.0],["2014-11-03",21.2145,21.6904,21.1684,21.3757,760400.0],["2014-11-04",21.3258,21.6636,21.1032,21.6444,527600.0],["2014-11-05",21.7979,22.1856,21.702,21.9553,714800.0],["2014-11-06",21.9361,22.1395,21.7864,22.1242,353200.0],["2014-11-07",22.1818,22.5925,22.1319,22.2585,1054800.0],["2014-11-10",22.3506,22.5656,22.2739,22.5464,457600.0],["2014-11-11",22.6462,22.6462,22.3698,22.5771,451600.0],["2014-11-12",22.4773,22.5733,22.1702,22.343,308800.0],["2014-11-13",22.4121,22.8918,22.2739,22.3775,451000.0],["2014-11-14",22.3353,22.8343,22.3353,22.6807,350600.0],["2014-11-17",22.6615,22.9379,22.5925,22.8535,593600.0],["2014-11-18",23.03,23.1989,22.7959,22.9725,621200.0],["2014-11-19",22.9967,22.9967,22.3577,22.4154,459000.0],["2014-11-20",22.2576,22.4886,22.1806,22.2499,305600.0],["2014-11-21",22.4655,22.504,22.0651,22.146,519400.0],["2014-11-24",22.223,22.223,21.8804,22.0112,503200.0],["2014-11-25",22.1229,22.3115,22.0574,22.273,468200.0],["2014-11-26",22.3269,22.6541,22.2499,22.6079,329400.0],["2014-11-28",22.1152,22.9428,22.1152,22.758,406600.0],["2014-12-01",22.9005,22.9467,22.6156,22.7465,577600.0],["2014-12-02",22.6772,22.7195,22.1691,22.2307,426600.0],["2014-12-03",22.2345,22.8774,22.1883,22.8004,430200.0],["2014-12-04",22.8735,22.8735,22.3192,22.4347,368800.0],["2014-12-05",22.4424,23.1661,22.35,22.9005,647800.0],["2014-12-08",22.9428,23.0622,22.4,22.6734,530400.0],["2014-12-09",22.5232,22.7773,22.3384,22.7773,536000.0],["2014-12-10",22.758,22.758,21.6725,21.7957,628400.0],["2014-12-11",21.9612,22.3154,21.8303,21.9612,367800.0],["2014-12-12",21.8765,21.8996,21.5416,21.6148,373000.0],["2014-12-15",21.7495,22.069,21.684,21.7957,418200.0],["2014-12-16",21.8188,21.8188,21.5224,21.5724,281600.0],["2014-12-17",21.6956,21.8303,21.5339,21.7957,442600.0],["2014-12-18",22.1113,22.2999,21.8342,21.965,505600.0],["2014-12-19",21.9651,22.7388,21.9651,22.2961,649600.0],["2014-12-22",22.4039,22.7041,22.273,22.3423,340000.0],["2014-12-23",22.427,22.835,22.3307,22.7773,344400.0],["2014-12-24",22.7965,22.9698,22.6233,22.6387,146600.0],["2014-12-26",22.658,22.9505,22.6041,22.6888,138800.0],["2014-12-29",22.6964,22.7734,22.4039,22.504,277200.0],["2014-12-30",22.4039,22.7388,22.4039,22.681,373200.0],["2014-12-31",22.7965,22.9428,22.4,22.427,239200.0],["2015-01-02",22.6657,22.6657,22.1768,22.3731,239200.0],["2015-01-05",22.2153,22.3077,21.8842,22.0035,411600.0],["2015-01-06",21.9843,21.9843,21.2413,21.3029,541800.0],["2015-01-07",21.3491,21.6571,20.9372,21.634,625200.0],["2015-01-08",21.9189,22.4,21.6917,21.942,497400.0],["2015-01-09",21.9381,22.0151,21.7687,21.915,235600.0],["2015-01-12",21.942,21.942,21.3992,21.5724,393000.0],["2015-01-13",21.8226,22.2653,21.6532,22.0459,487400.0],["2015-01-14",21.8881,21.8881,21.5301,21.8111,301200.0],["2015-01-15",21.9381,22.3808,21.8265,22.0459,661600.0],["2015-01-16",22.0844,22.4847,21.992,22.4655,732000.0],["2015-01-20",22.8004,22.9043,22.3231,22.5656,685800.0],["2015-01-21",22.6233,22.7811,22.1575,22.4308,597000.0],["2015-01-22",22.4886,22.5502,22.2769,22.477,539400.0],["2015-01-23",22.6657,22.9313,22.5078,22.5579,644800.0],["2015-01-26",22.5964,22.7773,22.3577,22.6272,797800.0],["2015-01-27",22.4886,23.0776,22.2692,22.939,1097400.0],["2015-01-28",21.7841,21.9035,20.5061,20.8526,4261600.0],["2015-01-29",20.7525,21.8265,20.7101,21.4993,1591200.0],["2015-01-30",21.3645,21.9189,21.1721,21.8149,928800.0],["2015-02-02",21.8265,22.1229,21.2529,21.4954,1399800.0],["2015-02-03",21.48,22.2037,21.1759,21.9035,846400.0],["2015-02-04",21.761,21.9381,21.5378,21.7649,640400.0],["2015-02-05",21.8881,22.7157,21.8611,22.6926,812600.0],["2015-02-06",22.7619,22.9659,22.1575,22.2769,568000.0],["2015-02-09",22.2499,22.7503,22.2499,22.5309,532400.0],["2015-02-10",22.7042,22.939,22.5001,22.7119,625400.0],["2015-02-11",22.7773,22.9852,22.6156,22.9621,434000.0],["2015-02-12",23.0929,23.578,23.0545,23.1738,522800.0],["2015-02-13",23.0891,23.6742,23.0891,23.5549,507400.0],["2015-02-17",23.6781,23.7666,23.2123,23.3316,709200.0],["2015-02-18",23.2931,23.2931,22.8658,22.9467,723200.0],["2015-02-19",22.9929,23.0429,22.7349,22.9659,367800.0],["2015-02-20",22.8119,23.0006,22.7888,23.0006,461600.0],["2015-02-23",22.8004,22.9929,22.6233,22.8774,471400.0],["2015-02-24",22.8168,22.8669,22.0909,22.4809,1174200.0],["2015-02-25",22.589,22.8824,22.4654,22.6739,492600.0],["2015-02-26",22.7859,22.9866,22.4654,22.8476,467400.0],["2015-02-27",22.8785,22.8863,22.4114,22.477,354400.0],["2015-03-02",22.5465,22.7125,22.3535,22.5928,403800.0],["2015-03-03",22.5928,22.7627,22.284,22.4346,483600.0],["2015-03-04",22.3071,22.4654,21.9056,22.3535,567000.0],["2015-03-05",22.4307,22.4693,22.2106,22.2299,294200.0],["2015-03-06",22.1604,22.1604,21.7165,21.9095,685600.0],["2015-03-09",21.9597,22.2531,21.8786,22.1952,472400.0],["2015-03-10",22.091,22.091,20.9675,21.0408,771000.0],["2015-03-11",20.9829,21.0949,20.6586,20.7243,824600.0],["2015-03-12",20.7899,21.4501,20.7899,21.3651,780200.0],["2015-03-13",21.2918,21.3304,20.9134,21.1026,435600.0],["2015-03-16",21.2648,21.3536,21.0872,21.2879,222600.0],["2015-03-17",21.1953,21.5273,21.0756,21.4848,330200.0],["2015-03-18",21.5118,21.8902,21.3651,21.7628,558400.0],["2015-03-19",21.7512,21.8246,21.5389,21.562,502000.0],["2015-03-20",21.7319,21.9713,21.6084,21.8439,502000.0],["2015-03-23",21.813,22.0022,21.6779,21.8014,479400.0],["2015-03-24",21.867,21.9018,21.5003,21.5929,852600.0],["2015-03-25",21.6779,21.6779,20.8748,20.925,595200.0],["2015-03-26",20.8478,20.8941,20.6857,20.7706,627400.0],["2015-03-27",20.844,20.844,20.481,20.5003,670800.0],["2015-03-30",20.6355,20.6664,20.3382,20.454,647000.0],["2015-03-31",20.4347,20.5158,20.2224,20.4193,1054000.0],["2015-04-01",20.4308,20.8594,20.3305,20.8246,623600.0],["2015-04-02",20.9366,21.0447,20.6548,20.6779,429200.0],["2015-04-06",20.6432,20.8864,20.6239,20.7436,444800.0],["2015-04-07",20.8439,21.728,20.8246,21.3729,657200.0],["2015-04-08",21.3729,21.5543,21.0717,21.3729,540200.0],["2015-04-09",21.4308,21.5466,21.1953,21.4346,366800.0],["2015-04-10",21.4462,21.6779,21.4462,21.6199,259000.0],["2015-04-13",21.5698,21.9365,21.5698,21.7975,486800.0],["2015-04-14",21.8632,21.9828,21.7203,21.8246,370200.0],["2015-04-15",21.7937,22.4847,21.7551,22.4346,847800.0],["2015-04-16",22.4886,22.5581,22.284,22.5233,476600.0],["2015-04-17",22.3187,22.3573,22.0369,22.091,493800.0],["2015-04-20",22.1682,22.2685,21.9018,21.9365,351600.0],["2015-04-21",22.0253,22.284,21.952,22.2029,199600.0],["2015-04-22",22.2454,22.3226,22.0176,22.0987,467000.0],["2015-04-23",22.0601,22.2261,21.9134,22.1643,364200.0],["2015-04-24",22.1566,22.2299,21.5466,21.5543,795200.0],["2015-04-27",21.5813,21.728,21.4887,21.6199,875600.0],["2015-04-28",21.6199,21.6199,21.3072,21.3844,1108600.0],["2015-04-29",19.3614,20.4154,19.3074,20.0486,4068000.0],["2015-04-30",19.8633,19.9367,19.4232,19.5274,1756400.0],["2015-05-01",19.5699,19.5699,19.2997,19.4657,902200.0],["2015-05-04",19.4966,19.5969,19.3614,19.539,1056400.0],["2015-05-05",19.5776,19.5931,19.2263,19.3112,1032800.0],["2015-05-06",19.373,19.3885,19.1143,19.2147,992800.0],["2015-05-07",19.2109,19.2109,18.9445,19.0256,885400.0],["2015-05-08",19.1684,19.2533,18.9638,19.0101,844000.0],["2015-05-11",19.0178,19.0989,18.7244,18.7553,914800.0],["2015-05-12",18.763,18.9406,18.6279,18.6318,882800.0],["2015-05-13",18.7128,18.7823,18.4928,18.5545,746800.0],["2015-05-14",18.6125,18.6781,18.4696,18.5893,607000.0],["2015-05-15",18.5082,18.8557,18.3808,18.8441,854800.0],["2015-05-18",18.8827,18.8827,18.5159,18.6819,592800.0],["2015-05-19",18.6858,18.9175,18.5391,18.6047,760400.0],["2015-05-20",18.6626,18.9985,18.5893,18.9174,873200.0],["2015-05-21",17.6125,17.6125,16.103,16.3887,4468400.0],["2015-05-22",16.4119,16.6705,16.296,16.6165,1857400.0],["2015-05-26",16.5933,16.5933,16.3115,16.5045,1030800.0],["2015-05-27",16.5472,16.6209,16.3688,16.458,1135800.0],["2015-05-28",16.4114,16.6054,16.3843,16.4967,983400.0],["2015-05-29",16.4929,16.5161,16.3765,16.4618,1793200.0],["2015-06-01",16.5045,16.5123,16.2757,16.3687,986800.0],["2015-06-02",16.3494,16.5666,16.3494,16.4192,662800.0],["2015-06-03",16.4502,16.586,16.3222,16.4541,754800.0],["2015-06-04",16.4269,16.4851,16.2718,16.3377,938800.0],["2015-06-05",16.2795,16.5239,16.1593,16.4425,720800.0],["2015-06-08",16.4424,16.5123,16.3687,16.4851,1037600.0],["2015-06-09",16.4967,16.5278,16.4424,16.4618,826600.0],["2015-06-10",16.5549,16.6092,16.3998,16.5394,591600.0],["2015-06-11",16.5821,16.5821,16.4347,16.5588,1081800.0],["2015-06-12",16.5317,16.5743,16.3882,16.5549,579600.0],["2015-06-15",16.4502,16.6286,16.2989,16.5782,1318000.0],["2015-06-16",16.5239,16.6015,16.458,16.5782,677000.0],["2015-06-17",16.6364,16.6364,16.4502,16.5239,1049000.0],["2015-06-18",16.489,16.617,16.4269,16.5355,1097000.0],["2015-06-19",16.5976,16.5976,16.233,16.3028,1541800.0],["2015-06-22",16.3377,16.3881,16.2252,16.2407,672200.0],["2015-06-23",16.3028,16.3028,16.1942,16.2175,426000.0],["2015-06-24",16.2291,16.2601,15.9847,16.105,1035400.0],["2015-06-25",16.1438,16.2252,15.9072,15.9576,935000.0],["2015-06-26",15.9809,15.9809,15.7559,15.8218,762200.0],["2015-06-29",15.7016,15.7986,15.4883,15.5619,813800.0],["2015-06-30",15.5969,15.7636,15.4611,15.721,851800.0],["2015-07-01",15.7714,15.818,15.6667,15.7481,419200.0],["2015-07-02",15.7171,15.8994,15.496,15.752,799600.0],["2015-07-06",15.2516,15.6046,15.2516,15.3486,1162600.0],["2015-07-07",15.2982,15.4999,14.8793,15.4146,1660800.0],["2015-07-08",15.4068,15.4378,15.1663,15.1818,1123800.0],["2015-07-09",15.2943,15.3602,15.0926,15.1857,898000.0],["2015-07-10",15.271,15.2788,15.0267,15.1818,835400.0],["2015-07-13",15.1973,15.3564,15.1275,15.1973,474400.0],["2015-07-14",15.2129,15.2323,15.1392,15.1935,735000.0],["2015-07-15",15.1392,15.1896,14.9452,14.9918,952200.0],["2015-07-16",15.0577,15.1508,14.9801,15.1042,911400.0],["2015-07-17",15.0499,15.1236,14.9491,14.9685,511200.0],["2015-07-20",14.9375,14.9879,14.856,14.8948,389600.0],["2015-07-21",14.8444,15.0112,14.7396,14.7474,666600.0],["2015-07-22",14.7125,14.8211,14.6892,14.7707,432400.0],["2015-07-23",14.8482,14.9258,14.7125,14.7474,750400.0],["2015-07-24",14.7474,14.7474,14.4565,14.5069,714800.0],["2015-07-27",14.5341,14.5728,14.2936,14.313,630600.0],["2015-07-28",14.3324,14.4953,14.216,14.4177,650800.0],["2015-07-29",14.4448,14.6039,14.344,14.5961,579000.0],["2015-07-30",17.0282,17.928,16.6791,17.738,5423400.0],["2015-07-31",17.8931,17.8931,17.3074,17.6526,1706600.0],["2015-08-03",17.6061,17.7302,17.4665,17.7108,655600.0],["2015-08-04",17.7225,17.866,17.4665,17.8505,797000.0],["2015-08-05",18.0638,18.1065,17.6526,17.769,958800.0],["2015-08-06",17.7341,17.8427,17.5246,17.7302,704400.0],["2015-08-07",17.7147,17.8854,17.6837,17.8233,515200.0],["2015-08-10",17.8078,18.1298,17.7535,17.9746,449400.0],["2015-08-11",17.8893,17.8893,17.5479,17.7496,683200.0],["2015-08-12",17.7419,17.8039,17.5402,17.7341,522400.0],["2015-08-13",17.6604,17.9668,17.6177,17.8078,573000.0],["2015-08-14",17.7108,17.897,17.6992,17.7923,320400.0],["2015-08-17",17.6837,17.9319,17.6837,17.7884,311200.0],["2015-08-18",17.7768,17.9009,17.7069,17.8272,338800.0],["2015-08-19",17.7535,17.7923,17.5091,17.6798,402600.0],["2015-08-20",17.7341,17.7768,17.2919,17.3268,372400.0],["2015-08-21",17.1678,17.4044,16.9583,17.0165,914800.0],["2015-08-24",16.074,17.1135,15.7404,16.4657,1353400.0],["2015-08-25",16.8187,17.2182,16.714,16.714,1301400.0],["2015-08-26",16.9361,17.4466,16.901,17.3414,1070000.0],["2015-08-27",17.2595,17.6609,17.1738,17.6336,897200.0],["2015-08-28",17.2907,17.6921,17.2907,17.5674,984000.0],["2015-08-31",17.2634,17.7467,17.2634,17.6609,566400.0],["2015-09-01",17.3024,17.6687,17.3024,17.6259,823200.0],["2015-09-02",17.8051,17.8051,17.5089,17.6297,694400.0],["2015-09-03",17.6142,17.9337,17.5674,17.7428,577800.0],["2015-09-04",17.4895,17.7973,17.4895,17.6414,645000.0],["2015-09-08",17.5869,18.0389,17.5869,17.8207,1098000.0],["2015-09-09",17.8908,17.9883,17.4934,17.5128,675000.0],["2015-09-10",17.4193,17.7311,17.4193,17.5557,786800.0],["2015-09-11",17.4895,17.6258,17.4778,17.5947,511800.0],["2015-09-14",17.5908,17.6181,17.4856,17.5713,490000.0],["2015-09-15",17.5635,18.1558,17.5635,18.0506,675400.0],["2015-09-16",18.1987,18.3234,18.0389,18.2455,492200.0],["2015-09-17",18.1675,18.3741,17.9883,18.1831,628600.0],["2015-09-18",17.9649,18.226,17.9649,18.0117,555000.0],["2015-09-21",18.035,18.2883,17.8908,18.0974,572000.0],["2015-09-22",17.9883,18.0,17.5557,17.6336,930600.0],["2015-09-23",17.3414,17.6375,17.279,17.583,655400.0],["2015-09-24",17.4778,17.5752,17.244,17.4622,747600.0],["2015-09-25",17.5947,17.5947,17.318,17.4232,519000.0],["2015-09-28",17.3492,17.4388,17.1465,17.1621,531000.0],["2015-09-29",17.1465,17.2245,17.1076,17.1972,328200.0],["2015-09-30",17.2907,17.5791,17.1972,17.4388,522800.0],["2015-10-01",17.5011,17.7544,17.392,17.6921,460000.0],["2015-10-02",17.5167,17.6103,17.4232,17.5401,432800.0],["2015-10-05",17.5908,17.9376,17.5908,17.8675,318800.0],["2015-10-06",17.8441,17.9142,17.6064,17.8129,299000.0],["2015-10-07",17.8246,18.074,17.8207,17.9649,383400.0],["2015-10-08",17.9337,18.0974,17.9025,18.074,309000.0],["2015-10-09",18.074,18.3663,18.0311,18.2922,574000.0],["2015-10-12",18.3039,18.4169,18.1753,18.3273,210600.0],["2015-10-13",18.1792,18.4832,18.1753,18.3156,1238000.0],["2015-10-14",18.2688,18.4481,18.1948,18.2922,327400.0],["2015-10-15",18.3078,18.4637,18.2221,18.413,791800.0],["2015-10-16",18.4364,18.6079,18.1792,18.4754,604400.0],["2015-10-19",18.378,18.6157,18.3429,18.5221,422800.0],["2015-10-20",18.5144,18.7482,18.226,18.3819,393200.0],["2015-10-21",18.3819,18.3935,18.0467,18.0701,677600.0],["2015-10-22",18.1948,18.4871,18.1597,18.3585,613800.0],["2015-10-23",18.413,18.5533,18.2572,18.378,633200.0],["2015-10-26",18.3195,18.5105,17.9961,18.0701,545000.0],["2015-10-27",18.0389,18.0584,17.5245,17.5791,734200.0],["2015-10-28",17.5947,18.0896,17.5401,17.7194,1301600.0],["2015-10-29",17.5635,17.7038,16.7529,17.6726,1731000.0],["2015-10-30",17.0881,18.1441,17.0881,18.0818,683400.0],["2015-11-02",18.1247,18.3624,17.9337,18.2572,717000.0],["2015-11-03",18.2533,18.5806,18.187,18.5105,513600.0],["2015-11-04",18.4286,18.6157,18.2961,18.4013,590800.0],["2015-11-05",18.413,18.5689,18.3312,18.4208,436400.0],["2015-11-06",18.3468,18.4013,18.0,18.1208,547600.0],["2015-11-09",18.113,18.1363,17.5479,17.6142,707200.0],["2015-11-10",17.583,17.7077,17.4505,17.6181,363000.0],["2015-11-11",17.6687,17.7038,17.4583,17.47,430200.0],["2015-11-12",17.4154,17.6492,17.2985,17.5908,432000.0],["2015-11-13",17.5284,17.6648,17.3219,17.5089,528400.0],["2015-11-16",17.4505,17.9064,17.4388,17.8558,418400.0],["2015-11-17",17.8947,18.0389,17.8285,17.922,443400.0],["2015-11-18",17.9688,18.4247,17.9532,18.3974,526200.0],["2015-11-19",18.4091,18.7014,18.4091,18.6079,451400.0],["2015-11-20",18.6001,18.7832,18.4988,18.6079,405000.0],["2015-11-23",18.6585,18.6897,18.3429,18.5728,450800.0],["2015-11-24",18.4637,18.6235,18.3507,18.5533,298600.0],["2015-11-25",18.6394,18.8781,18.5064,18.8312,361400.0],["2015-11-27",18.7842,19.0112,18.6785,18.882,213600.0],["2015-11-30",18.9721,19.0425,18.7881,18.9603,593600.0],["2015-12-01",18.9447,19.3673,18.9447,19.2616,683600.0],["2015-12-02",19.2108,19.3203,19.0973,19.1638,498600.0],["2015-12-03",19.2264,19.2773,18.8977,18.976,428200.0],["2015-12-04",18.9799,19.2499,18.9407,19.1677,338400.0],["2015-12-07",19.019,19.1051,18.6942,18.8351,274800.0],["2015-12-08",18.6433,18.8194,18.3929,18.7177,232600.0],["2015-12-09",18.659,18.7099,18.3929,18.5338,604000.0],["2015-12-10",18.5455,18.796,18.4203,18.6825,387400.0],["2015-12-11",18.5572,18.6707,18.3577,18.4907,655600.0],["2015-12-14",18.4594,18.5768,18.1189,18.2324,486600.0],["2015-12-15",18.3029,18.6629,18.1698,18.5807,368400.0],["2015-12-16",18.6472,18.8233,18.6159,18.7216,441800.0],["2015-12-17",18.7138,18.8547,18.6277,18.6629,349200.0],["2015-12-18",18.5885,18.8038,18.5455,18.6551,805600.0],["2015-12-21",18.796,18.9603,18.5064,18.7059,304200.0],["2015-12-22",18.7177,19.0973,18.6551,19.0464,409200.0],["2015-12-23",19.1677,19.3125,19.0895,19.1795,268800.0],["2015-12-24",19.0816,19.2851,19.0112,19.1677,125000.0],["2015-12-28",19.0738,19.0816,18.7216,18.9368,180800.0],["2015-12-29",19.0034,19.3477,19.0034,19.3282,312000.0],["2015-12-30",19.2734,19.4338,19.019,19.0503,164400.0],["2015-12-31",18.9877,19.0621,18.7373,18.7568,470200.0],["2016-01-04",18.5024,18.8038,18.3107,18.6472,551000.0],["2016-01-05",18.6825,18.6825,18.4242,18.4594,278600.0],["2016-01-06",18.2168,18.342,18.1189,18.295,243000.0],["2016-01-07",17.9781,18.1072,17.6611,17.7354,430800.0],["2016-01-08",17.8137,17.9741,17.5867,17.7628,521600.0],["2016-01-11",17.8176,17.9585,17.5358,17.6689,472800.0],["2016-01-12",17.8137,18.0994,17.7198,17.8567,447000.0],["2016-01-13",17.8567,18.2285,17.4928,17.6141,565200.0],["2016-01-14",17.6728,18.0994,17.3558,17.9898,609200.0],["2016-01-15",17.6102,17.9076,17.4811,17.892,530000.0],["2016-01-19",17.8176,18.2442,17.5867,17.8685,740000.0],["2016-01-20",17.5672,17.6767,17.1523,17.5398,829200.0],["2016-01-21",17.618,18.0798,17.4771,17.8724,411000.0],["2016-01-22",18.1111,18.3616,17.9898,18.205,614200.0],["2016-01-25",18.0485,18.6355,18.0485,18.2833,1458600.0],["2016-01-26",18.3772,18.8155,18.3185,18.7255,749000.0],["2016-01-27",18.5103,19.1325,18.5025,19.0464,664400.0],["2016-01-28",19.1873,19.3086,18.9251,18.9916,589000.0],["2016-01-29",19.0151,19.1795,18.792,19.1208,466200.0],["2016-02-01",18.9407,19.2303,18.8938,19.1638,441400.0],["2016-02-02",19.0425,19.0425,18.5729,18.6629,398800.0],["2016-02-03",18.8194,18.8977,18.3968,18.612,636800.0],["2016-02-04",18.6355,18.7333,18.3029,18.4672,595400.0],["2016-02-05",18.432,18.432,17.6219,17.7002,1184400.0],["2016-02-08",17.4615,17.4928,16.7688,17.168,1101600.0],["2016-02-09",16.9528,16.9528,16.4088,16.7688,1510000.0],["2016-02-10",17.7315,18.976,17.1171,18.3968,3109600.0],["2016-02-11",18.0015,18.5416,17.9702,18.295,985400.0],["2016-02-12",18.4711,18.9055,18.3616,18.7294,574600.0],["2016-02-16",18.8938,19.1482,18.7881,18.9251,430800.0],["2016-02-17",19.0268,19.8917,19.0268,19.7782,1101000.0],["2016-02-18",19.8173,19.8565,19.2303,19.3047,829200.0],["2016-02-19",19.2499,19.5199,19.1208,19.336,594400.0],["2016-02-22",19.563,19.7195,19.5199,19.6256,346800.0],["2016-02-23",19.6217,19.6217,19.0895,19.1482,511800.0],["2016-02-24",18.9486,19.199,18.7373,19.1325,667800.0],["2016-02-25",19.1951,19.3282,19.0347,19.3203,444600.0],["2016-02-26",19.3751,19.5199,19.2812,19.3517,319000.0],["2016-02-29",19.3086,19.7391,19.3086,19.4651,343600.0],["2016-03-01",19.5591,19.8056,19.4651,19.7586,360400.0],["2016-03-02",19.696,19.7821,19.379,19.7821,472600.0],["2016-03-03",19.8213,19.8643,19.5708,19.5825,414400.0],["2016-03-04",19.5904,19.6373,19.1795,19.3203,322600.0],["2016-03-07",19.2069,19.5434,19.2069,19.3164,244200.0],["2016-03-08",19.1514,19.3872,19.1435,19.2889,244800.0],["2016-03-09",19.3282,19.56,19.2182,19.2496,229800.0],["2016-03-10",19.2693,19.2929,18.786,19.116,365400.0],["2016-03-11",19.2889,19.5993,19.2889,19.4618,255600.0],["2016-03-14",19.3439,19.4697,19.1278,19.2496,279800.0],["2016-03-15",19.1278,19.2418,18.8567,18.9039,456800.0],["2016-03-16",18.8292,19.7447,18.8292,19.6033,657800.0],["2016-03-17",19.6268,19.9137,19.6268,19.7329,403600.0],["2016-03-18",19.8469,19.8469,19.3479,19.3793,639800.0],["2016-03-21",19.3793,19.5718,19.34,19.4422,273800.0],["2016-03-22",19.2929,19.6308,19.2811,19.5797,371200.0],["2016-03-23",19.5601,19.6897,19.4068,19.4893,197000.0],["2016-03-24",19.3046,19.564,19.2378,19.5404,174600.0],["2016-03-28",19.5522,19.6426,19.4422,19.5876,207200.0],["2016-03-29",19.4657,20.232,19.4657,20.1062,401600.0],["2016-03-30",20.1927,20.6563,20.1927,20.5267,614000.0],["2016-03-31",20.4756,20.5817,20.2595,20.3538,327400.0],["2016-04-01",20.1416,20.4284,20.0237,20.3263,303400.0],["2016-04-04",20.4559,20.7506,20.3498,20.6406,324200.0],["2016-04-05",20.4677,20.8607,20.3066,20.8292,475000.0],["2016-04-06",20.8449,21.3204,20.7074,21.2536,621800.0],["2016-04-07",21.0846,21.1003,20.5306,20.6288,844400.0],["2016-04-08",20.8489,20.9274,20.6367,20.7271,279600.0],["2016-04-11",20.8842,21.12,20.7428,21.0375,321800.0],["2016-04-12",21.12,21.12,20.8371,20.9274,507600.0],["2016-04-13",20.9903,21.2064,20.9392,21.1828,385200.0],["2016-04-14",21.1043,21.45,21.01,21.3243,338600.0],["2016-04-15",21.2654,21.3557,21.0414,21.2261,369600.0],["2016-04-18",21.1357,21.5011,21.1357,21.454,313800.0],["2016-04-19",21.6111,21.8076,21.454,21.7762,518600.0],["2016-04-20",21.7919,21.9176,21.4618,21.8312,361800.0],["2016-04-21",21.9216,22.063,21.6701,21.7526,432000.0],["2016-04-22",21.7015,21.8665,21.5129,21.8351,322000.0],["2016-04-25",21.7408,21.9216,21.3361,21.4854,698000.0],["2016-04-26",21.4815,21.6426,21.3204,21.3832,509600.0],["2016-04-27",21.3911,21.5522,21.0257,21.2771,883200.0],["2016-04-28",20.7781,22.5463,20.3695,22.0001,2637000.0],["2016-04-29",21.9687,22.1102,21.8548,21.9726,601800.0],["2016-05-02",21.9962,22.1455,21.6858,21.8941,569800.0],["2016-05-03",21.8273,21.8273,21.0571,21.2104,1117600.0],["2016-05-04",21.0886,21.3872,21.0571,21.23,695800.0],["2016-05-05",21.2654,21.4854,21.2025,21.4225,723600.0],["2016-05-06",21.285,21.6701,21.2732,21.4186,471600.0],["2016-05-09",21.4147,21.454,21.2221,21.3361,315200.0],["2016-05-10",21.3832,21.8037,21.3243,21.7408,807000.0],["2016-05-11",21.7133,21.8626,21.5915,21.7801,636200.0],["2016-05-12",21.8548,22.0709,21.5758,21.953,1199800.0],["2016-05-13",21.8705,22.0944,21.7487,21.8783,600400.0],["2016-05-16",21.9373,22.232,21.8862,22.0748,459000.0],["2016-05-17",22.0551,22.0984,21.729,21.839,589600.0],["2016-05-18",21.7644,22.0041,21.6661,21.8783,1000600.0],["2016-05-19",21.7369,21.9176,21.5522,21.8587,583000.0],["2016-05-20",21.9176,22.2438,21.9176,22.1612,568800.0],["2016-05-23",22.0944,22.1534,21.7212,21.9687,255600.0],["2016-05-24",22.0355,22.3852,21.9962,22.1337,669200.0],["2016-05-25",22.4415,22.8834,22.2955,22.836,1034400.0],["2016-05-26",22.8242,23.0649,22.7611,22.9978,514000.0],["2016-05-27",22.9347,23.128,22.8597,22.982,417000.0],["2016-05-31",22.9859,23.2148,22.9623,23.1517,424000.0],["2016-06-01",23.0964,23.5462,23.0609,23.4239,518000.0],["2016-06-02",23.4397,23.6172,23.2819,23.5186,502000.0],["2016-06-03",23.7356,23.8184,23.4554,23.7277,799800.0],["2016-06-06",23.7277,23.9881,23.6606,23.8382,327600.0],["2016-06-07",23.8303,23.9565,23.6922,23.8184,532400.0],["2016-06-08",23.8697,24.0788,23.7869,24.0552,565200.0],["2016-06-09",23.8539,24.1696,23.7671,24.0473,579800.0],["2016-06-10",23.8145,24.0433,23.5699,23.6527,282000.0],["2016-06-13",23.5817,23.7474,23.4042,23.562,330000.0],["2016-06-14",23.4436,23.6448,23.3568,23.3686,317600.0],["2016-06-15",23.3371,23.4515,23.1911,23.2503,385600.0],["2016-06-16",23.0964,23.1872,22.84,23.1122,577400.0],["2016-06-17",23.1161,23.2029,22.9781,23.0767,949200.0],["2016-06-20",23.3253,23.8737,23.3253,23.7908,1164200.0],["2016-06-21",24.0354,24.28,23.7316,24.1696,792200.0],["2016-06-22",24.1222,24.3708,24.067,24.1301,596400.0],["2016-06-23",24.3787,24.4497,24.1183,24.3313,361800.0],["2016-06-24",23.3174,23.8618,23.1122,23.124,714400.0],["2016-06-27",22.8242,23.0057,22.331,22.623,632600.0],["2016-06-28",22.8676,23.1319,22.694,22.8676,372000.0],["2016-06-29",23.1004,23.3055,22.9386,23.1201,653400.0],["2016-06-30",23.0846,23.3608,23.0846,23.341,466200.0],["2016-07-01",23.3686,23.5383,23.2029,23.2621,186600.0],["2016-07-05",23.2976,23.4633,22.9031,22.9978,637400.0],["2016-07-06",22.907,23.1161,22.765,23.1122,702000.0],["2016-07-07",23.1122,23.2976,22.8794,22.9978,461000.0],["2016-07-08",23.1674,23.3923,22.986,23.2503,301000.0],["2016-07-11",23.2385,23.4476,23.1083,23.1753,545600.0],["2016-07-12",23.2108,23.6212,23.2108,23.5186,463200.0],["2016-07-13",23.6054,23.7158,23.5225,23.6724,368600.0],["2016-07-14",23.8855,23.9841,23.6961,23.8579,499000.0],["2016-07-15",23.9092,23.9092,23.6764,23.7001,242600.0],["2016-07-18",23.8105,23.85,23.5265,23.6843,356600.0],["2016-07-19",23.7395,24.3787,23.7395,24.2682,1094800.0],["2016-07-20",24.6272,24.7377,24.1775,24.6154,927200.0],["2016-07-21",24.6154,24.6983,24.2327,24.2643,295400.0],["2016-07-22",24.3629,24.3629,24.1183,24.1893,390200.0],["2016-07-25",24.2288,24.6391,24.0907,24.5917,575400.0],["2016-07-26",24.5089,24.7693,24.4615,24.6115,505600.0],["2016-07-27",24.7495,24.9547,24.7377,24.7772,751600.0],["2016-07-28",23.2897,23.9762,23.0806,23.4712,1738400.0],["2016-07-29",23.5146,24.1617,23.4594,24.0394,737600.0],["2016-08-01",23.9802,24.3234,23.8934,24.2327,391600.0],["2016-08-02",24.2288,24.6667,23.8303,23.8618,334000.0],["2016-08-03",23.7908,24.2761,23.7632,24.2524,320400.0],["2016-08-04",24.2327,24.426,24.209,24.3984,353200.0],["2016-08-05",24.3984,24.647,24.1696,24.497,372800.0],["2016-08-08",24.5325,24.7022,24.355,24.6864,467800.0],["2016-08-09",24.8008,24.9863,24.6588,24.9547,528400.0],["2016-08-10",25.0494,25.1125,24.5562,24.6746,483600.0],["2016-08-11",24.7298,25.0178,24.7022,24.9981,310800.0],["2016-08-12",25.0099,25.0691,24.7732,24.9271,252000.0],["2016-08-15",24.9744,25.0139,24.7377,24.7772,229200.0],["2016-08-16",24.789,24.8758,24.5641,24.7417,256600.0],["2016-08-17",24.7495,24.8679,24.426,24.572,196000.0],["2016-08-18",24.5759,24.7535,24.4931,24.7377,187000.0],["2016-08-19",24.6272,24.7811,24.5681,24.7456,276000.0],["2016-08-22",24.718,24.718,24.4418,24.6075,192200.0],["2016-08-23",24.789,24.9389,24.7219,24.8048,301200.0],["2016-08-24",24.8404,24.8404,24.4722,24.5593,192800.0],["2016-08-25",24.6147,24.7731,24.5474,24.7256,234200.0],["2016-08-26",24.686,25.1176,24.686,24.8681,366200.0],["2016-08-29",24.8681,24.8721,24.6979,24.781,117400.0],["2016-08-30",24.8721,24.884,24.6464,24.7097,184600.0],["2016-08-31",24.7454,24.9513,24.6305,24.8761,310600.0],["2016-09-01",24.9117,25.0622,24.7493,24.9988,664800.0],["2016-09-02",25.082,25.4106,25.0543,25.2681,218200.0],["2016-09-06",25.3592,25.5532,25.181,25.2126,235800.0],["2016-09-07",25.2404,25.3631,25.0463,25.2087,201600.0],["2016-09-08",25.2245,25.3354,25.0543,25.1176,335400.0],["2016-09-09",24.8919,24.8959,23.6445,23.6683,1209200.0],["2016-09-12",24.7493,25.8977,24.6979,25.7987,3417200.0],["2016-09-13",26.0363,26.4006,25.379,25.5849,1481000.0],["2016-09-14",25.6878,26.0521,25.5928,25.8581,1345400.0],["2016-09-15",25.9928,26.0244,25.7908,25.874,735000.0],["2016-09-16",25.7749,25.7749,25.5572,25.6482,479800.0],["2016-09-19",25.7433,25.969,25.7235,25.7393,337400.0],["2016-09-20",25.9492,26.1551,25.7472,25.9017,301200.0],["2016-09-21",26.0126,26.2779,25.9571,26.2066,431400.0],["2016-09-22",26.4402,26.4679,26.2264,26.3491,245200.0],["2016-09-23",26.2462,26.2462,25.9413,26.0244,441400.0],["2016-09-26",25.9611,26.0917,25.6482,25.8423,301400.0],["2016-09-27",25.9254,26.1353,25.6839,25.8779,619600.0],["2016-09-28",25.8977,26.1274,25.6522,25.7393,1221800.0],["2016-09-29",25.672,25.8106,25.5413,25.6918,660800.0],["2016-09-30",25.7749,25.9492,25.6601,25.6839,530400.0],["2016-10-03",25.6878,25.7552,25.569,25.5968,366400.0],["2016-10-04",25.672,25.866,25.5849,25.6878,511600.0],["2016-10-05",25.7868,25.8344,25.6284,25.7274,340800.0],["2016-10-06",25.8779,25.969,25.6205,25.7908,788400.0],["2016-10-07",25.7472,25.8383,25.5017,25.5849,300400.0],["2016-10-10",25.676,25.8264,25.4938,25.5215,151000.0],["2016-10-11",25.478,25.7274,25.177,25.2641,462400.0],["2016-10-12",25.2919,25.4225,25.0899,25.2681,305000.0],["2016-10-13",25.2483,25.375,25.1335,25.2602,413000.0],["2016-10-14",25.2958,25.5572,25.2879,25.4027,326600.0],["2016-10-17",25.3631,25.5492,25.3394,25.4027,184600.0],["2016-10-18",25.672,25.8066,25.4819,25.4978,270400.0],["2016-10-19",25.5413,25.6641,25.4463,25.5215,220800.0],["2016-10-20",25.4265,25.5294,25.3235,25.5017,448600.0],["2016-10-21",25.7195,25.9175,25.3235,25.478,677800.0],["2016-10-24",25.573,25.6047,25.3513,25.5453,272600.0],["2016-10-25",25.5255,25.6522,25.0939,25.1532,282800.0],["2016-10-26",24.979,25.0582,24.6107,24.6266,481400.0],["2016-10-27",24.7889,24.8404,24.3771,24.4801,306200.0],["2016-10-28",24.4722,24.5751,24.3415,24.4444,290400.0],["2016-10-31",24.5395,24.6226,24.2623,24.583,336200.0],["2016-11-01",24.5711,24.7256,24.0603,24.286,319600.0],["2016-11-02",24.191,24.2385,23.7,23.9336,558000.0],["2016-11-03",23.8386,24.2979,23.8386,24.0405,294800.0],["2016-11-04",23.8267,24.4484,23.5614,24.0484,818000.0],["2016-11-07",24.3138,24.5909,24.2227,24.3415,488600.0],["2016-11-08",24.3336,24.9117,24.2227,24.8998,710600.0],["2016-11-09",24.3573,24.6187,23.989,24.5989,524200.0],["2016-11-10",24.6147,24.7573,24.2504,24.4088,632600.0],["2016-11-11",24.3613,24.3613,23.993,24.0682,454000.0],["2016-11-14",24.088,24.088,23.201,23.3792,658200.0],["2016-11-15",23.4426,23.8584,23.3515,23.7752,519000.0],["2016-11-16",23.692,24.191,23.6524,24.1752,535000.0],["2016-11-17",24.1752,24.3969,24.1356,24.3969,382400.0],["2016-11-18",24.3929,24.4721,24.0682,24.3454,418400.0],["2016-11-21",24.4286,24.5395,24.0049,24.2148,321000.0],["2016-11-22",24.3138,24.5197,24.1435,24.4959,472600.0],["2016-11-23",24.3692,24.9275,24.3692,24.9157,390800.0],["2016-11-25",24.8127,24.9394,24.6147,24.682,186600.0],["2016-11-28",24.686,25.1097,24.686,24.8167,404800.0],["2016-11-29",24.8127,25.2443,24.6226,25.1097,438800.0],["2016-11-30",25.2885,25.4793,25.2369,25.2607,563600.0],["2016-12-01",25.2846,25.5667,24.597,24.7679,669200.0],["2016-12-02",24.7083,24.8553,24.6407,24.7719,487000.0],["2016-12-05",24.8196,24.9308,24.5533,24.6129,409600.0],["2016-12-06",24.6407,24.6407,23.981,24.3784,526400.0],["2016-12-07",24.3029,24.5294,24.1002,24.5255,498600.0],["2016-12-08",24.5533,24.5533,24.3148,24.4142,578800.0],["2016-12-09",24.5374,24.5374,24.295,24.2989,294000.0],["2016-12-12",23.508,24.3665,23.508,24.3506,672600.0],["2016-12-13",24.3188,25.1057,24.3188,24.6606,1409800.0],["2016-12-14",24.4062,24.5215,24.2393,24.2473,9260800.0],["2016-12-15",24.2393,24.4102,24.0446,24.128,1547600.0],["2016-12-16",24.2314,24.2314,24.0406,24.0446,1075800.0],["2016-12-19",24.0446,24.3824,23.9571,24.3506,725600.0],["2016-12-20",24.3824,24.76,24.3744,24.5851,710800.0],["2016-12-21",24.6368,24.7162,24.4579,24.6526,450200.0],["2016-12-22",24.7282,24.7282,24.3268,24.3824,414400.0],["2016-12-23",24.3268,24.4897,24.3268,24.4261,177000.0],["2016-12-27",24.4818,24.5215,24.3546,24.446,216400.0],["2016-12-28",24.4937,24.7719,24.4341,24.45,533400.0],["2016-12-29",24.45,24.7401,24.45,24.6606,299800.0],["2016-12-30",24.7123,24.8275,24.4897,24.5652,311200.0],["2017-01-03",24.6566,24.6566,24.3069,24.45,327800.0],["2017-01-04",24.6288,24.8951,24.4897,24.8553,692600.0],["2017-01-05",24.8514,25.0978,24.7997,24.9746,364000.0],["2017-01-06",24.9865,25.0024,24.7878,24.8752,236400.0],["2017-01-09",24.8752,24.911,24.7202,24.7282,202400.0],["2017-01-10",24.752,25.2528,24.7242,25.0779,376000.0],["2017-01-11",24.9428,25.4515,24.9428,25.364,363200.0],["2017-01-12",25.3402,25.6303,25.1017,25.4992,284000.0],["2017-01-13",25.531,25.5707,25.4078,25.5111,205600.0],["2017-01-17",25.531,25.7655,25.4396,25.5667,319000.0],["2017-01-18",25.5707,25.5826,25.1574,25.1653,280000.0],["2017-01-19",25.1932,25.2289,24.8156,24.8553,426400.0],["2017-01-20",24.9149,25.2806,24.9149,25.1971,384000.0],["2017-01-23",25.2607,25.3799,25.0183,25.2806,552200.0],["2017-01-24",25.5707,26.3695,25.5031,26.2424,639800.0],["2017-01-25",26.6199,27.8758,26.3576,27.2399,624500.0],["2017-01-26",27.4307,27.7009,27.2399,27.6453,507600.0],["2017-01-27",27.7407,27.7407,27.4386,27.6533,534500.0],["2017-01-30",27.6453,27.7963,26.9935,27.0809,426800.0],["2017-01-31",27.0651,27.2876,26.9935,27.2399,364300.0],["2017-02-01",27.4148,27.4148,26.7312,26.8266,502700.0],["2017-02-02",26.8028,27.0174,26.3338,26.4689,787100.0],["2017-02-03",27.1048,27.7407,25.9602,26.5643,1265400.0],["2017-02-06",26.4689,26.4769,26.0874,26.4689,612000.0],["2017-02-07",26.3497,26.5325,26.151,26.2543,463000.0],["2017-02-08",26.3258,26.3258,25.9046,26.1987,429500.0],["2017-02-09",26.1351,26.4371,26.1351,26.3338,524400.0],["2017-02-10",26.3417,26.7312,26.3417,26.6676,378900.0],["2017-02-13",26.8027,26.8743,26.5484,26.763,378000.0],["2017-02-14",26.9061,26.9776,26.6835,26.8504,417000.0],["2017-02-15",26.8345,27.0968,26.7471,27.0412,414300.0],["2017-02-16",27.1048,27.224,26.7948,26.9935,569300.0],["2017-02-17",26.8187,26.9299,26.6279,26.6597,639700.0],["2017-02-21",26.7471,26.8266,26.5961,26.7471,981800.0],["2017-02-22",26.8186,26.922,26.6676,26.8902,286900.0],["2017-02-23",26.8743,27.0412,26.5166,26.8345,440800.0],["2017-02-24",26.8186,26.8663,26.4689,26.612,503100.0],["2017-02-27",26.5722,26.6835,26.3735,26.6279,382200.0],["2017-02-28",26.6279,26.6915,26.1907,26.2146,858600.0],["2017-03-01",26.394,26.5137,26.1228,26.4578,616600.0],["2017-03-02",26.402,26.6732,26.3462,26.4977,460500.0],["2017-03-03",26.4977,26.6094,26.2664,26.4818,317300.0],["2017-03-06",26.402,26.6413,26.1467,26.6014,536600.0],["2017-03-07",26.5057,26.5934,26.3621,26.5216,435600.0],["2017-03-08",26.4977,26.5615,26.2265,26.4179,455800.0],["2017-03-09",26.4578,26.7609,26.4578,26.5775,297400.0],["2017-03-10",26.729,26.9045,26.6014,26.8088,419000.0],["2017-03-13",26.8886,27.2156,26.8806,27.1677,763800.0],["2017-03-14",27.064,27.2395,26.9763,27.072,674900.0],["2017-03-15",27.2316,27.6703,27.1438,27.5985,660800.0],["2017-03-16",27.7341,27.75,27.5107,27.5666,422300.0],["2017-03-17",27.7341,27.8059,27.4389,27.4948,482500.0],["2017-03-20",27.5267,27.6224,27.0082,27.1837,414700.0],["2017-03-21",27.2794,27.4788,26.7609,26.8168,354100.0],["2017-03-22",26.8327,27.0162,26.5695,26.9444,305900.0],["2017-03-23",26.9843,27.2555,26.9045,27.0401,507600.0],["2017-03-24",27.1438,27.3193,26.9524,27.1199,359000.0],["2017-03-27",27.0162,27.1358,26.8407,27.064,532500.0],["2017-03-28",27.08,27.2156,26.9683,27.1199,636000.0],["2017-03-29",27.1358,27.2315,26.9284,27.1199,515400.0],["2017-03-30",27.1757,27.3193,27.0002,27.1677,573900.0],["2017-03-31",27.1199,27.2156,27.064,27.1279,642700.0],["2017-04-03",27.1518,27.2156,26.8806,27.1917,607400.0],["2017-04-04",27.0162,27.1598,26.9284,27.0321,442400.0],["2017-04-05",27.1279,27.1279,26.418,26.4897,928300.0],["2017-04-06",26.5296,26.6094,26.2744,26.5535,603400.0],["2017-04-07",26.6094,26.6572,26.1627,26.3222,747400.0],["2017-04-10",26.3621,26.6812,26.3462,26.6333,485800.0],["2017-04-11",26.5695,26.8248,26.4897,26.6174,507800.0],["2017-04-12",26.6014,26.8407,26.6014,26.7609,442100.0],["2017-04-13",26.6732,26.9444,26.5535,26.5695,314900.0],["2017-04-17",26.5137,27.0561,26.5137,26.9284,340800.0],["2017-04-18",26.9284,26.9444,26.6652,26.9045,410700.0],["2017-04-19",26.9683,27.0401,26.8567,26.9683,257300.0],["2017-04-20",26.9683,27.2076,26.9683,27.1757,298400.0],["2017-04-21",27.0641,27.2635,27.0561,27.088,273400.0],["2017-04-24",27.3512,27.5107,27.2714,27.431,415300.0],["2017-04-25",27.758,28.085,27.3592,27.8298,492300.0],["2017-04-26",27.8138,27.8138,27.4708,27.5267,426100.0],["2017-04-27",27.5905,27.6623,27.3911,27.5825,369400.0],["2017-04-28",27.6703,27.6862,27.3352,27.6623,261300.0],["2017-05-01",27.7181,27.9016,27.6064,27.7341,310400.0],["2017-05-02",27.8298,28.0372,27.6224,27.7101,428300.0],["2017-05-03",27.766,27.7819,27.5187,27.5666,344900.0],["2017-05-04",27.6144,27.6703,27.3991,27.5187,380500.0],["2017-05-05",27.6383,27.8298,27.5027,27.7739,396800.0],["2017-05-08",27.758,27.9335,27.5985,27.7819,417600.0],["2017-05-09",26.7211,26.7211,25.5645,26.2106,2239400.0],["2017-05-10",26.1228,26.3621,26.0112,26.2106,792700.0],["2017-05-11",26.1627,26.2983,25.9234,26.0909,949900.0],["2017-05-12",26.0989,26.1547,25.5565,25.6522,1281300.0],["2017-05-15",25.716,26.0829,25.716,25.9075,995300.0],["2017-05-16",26.0431,26.0431,25.7639,25.9314,803600.0],["2017-05-17",25.7958,25.8516,25.2534,25.3092,769400.0],["2017-05-18",25.2773,25.4049,25.0939,25.3411,663400.0],["2017-05-19",25.5246,25.7479,25.397,25.724,394000.0],["2017-05-22",25.8436,25.9872,25.7798,25.9473,357400.0],["2017-05-23",26.075,26.075,25.7081,25.7958,639400.0],["2017-05-24",25.9015,26.0216,25.7173,25.9656,657600.0],["2017-05-25",26.1258,26.1658,25.9255,26.0377,362300.0],["2017-05-26",26.0857,26.1898,26.0216,26.0697,383700.0],["2017-05-30",26.0617,26.0937,25.8054,25.8454,765700.0],["2017-05-31",25.9656,26.1738,25.6933,26.1338,799200.0],["2017-06-01",26.1978,26.318,26.0457,26.2379,417200.0],["2017-06-02",26.2779,26.4141,26.0457,26.2299,347100.0],["2017-06-05",26.2699,26.4061,26.1258,26.2619,286700.0],["2017-06-06",26.358,26.4301,26.1017,26.1898,423100.0],["2017-06-07",26.2139,26.2139,25.9656,26.0136,696900.0],["2017-06-08",26.0617,26.3981,25.9816,26.334,463300.0],["2017-06-09",26.3821,26.6624,25.9496,26.1818,665900.0],["2017-06-12",26.0857,26.1418,25.6452,25.9656,427700.0],["2017-06-13",26.0777,26.2459,25.8935,26.0617,429500.0],["2017-06-14",26.1258,26.2379,25.5331,25.6933,433200.0],["2017-06-15",25.493,25.5171,24.9244,25.2207,630800.0],["2017-06-16",25.1807,25.2688,24.9324,25.1246,870300.0],["2017-06-19",25.2207,26.0777,24.9965,25.9496,603800.0],["2017-06-20",25.8535,26.0297,25.7333,25.8054,561300.0],["2017-06-21",25.8695,26.2379,25.6052,25.7413,832700.0],["2017-06-22",25.8294,26.2299,25.7333,25.9496,415100.0],["2017-06-23",25.9656,25.9896,25.6532,25.6773,556700.0],["2017-06-26",25.7413,26.0056,25.3569,25.3889,555900.0],["2017-06-27",25.3409,25.477,25.0125,25.0846,423600.0],["2017-06-28",25.1807,25.3489,24.9965,25.1647,568200.0],["2017-06-29",25.1086,25.1647,24.7322,24.9084,608100.0],["2017-06-30",24.9965,25.3409,24.9724,25.2608,441400.0],["2017-07-03",25.445,26.5823,24.8763,24.8924,152900.0],["2017-07-05",25.0285,25.1887,24.7642,24.9484,459600.0],["2017-07-06",24.9484,25.0125,24.7882,24.8443,550900.0],["2017-07-07",24.9164,25.1647,24.9004,25.1326,363100.0],["2017-07-10",25.0926,25.3008,25.0525,25.1967,206500.0],["2017-07-11",25.1567,25.421,25.1567,25.2848,339200.0],["2017-07-12",25.6292,25.9255,25.5651,25.7894,437000.0],["2017-07-13",25.8615,26.4862,25.8374,26.4141,531900.0],["2017-07-14",26.5182,26.9267,26.334,26.4061,538700.0],["2017-07-17",26.326,26.4621,26.1097,26.2859,516600.0],["2017-07-18",26.1978,26.4141,26.1738,26.2859,479400.0],["2017-07-19",26.4061,26.4622,26.2459,26.4141,391900.0],["2017-07-20",26.5823,26.6784,26.342,26.4942,578100.0],["2017-07-21",26.4782,26.5262,26.318,26.4782,286000.0],["2017-07-24",26.4862,26.5663,26.2459,26.5583,367100.0],["2017-07-25",26.6784,26.7505,26.5422,26.7024,276900.0],["2017-07-26",26.7505,27.6315,26.7425,27.5674,612800.0],["2017-07-27",27.6395,27.6875,26.9427,27.1429,480300.0],["2017-07-28",27.1109,27.3031,26.9747,27.0068,284600.0],["2017-07-31",27.0388,27.0468,26.6864,26.8306,481700.0],["2017-08-01",26.9187,27.1109,26.7745,27.0708,202900.0],["2017-08-02",27.1109,27.1109,26.6784,26.7985,310200.0],["2017-08-03",26.8706,26.9988,26.5583,26.7345,638200.0],["2017-08-04",27.9519,28.0159,27.4713,27.6235,818600.0],["2017-08-07",27.6555,27.6555,26.9747,27.0068,362200.0],["2017-08-08",26.9907,27.0949,26.2459,26.2859,1327600.0],["2017-08-09",26.1418,26.1738,24.8283,25.8935,1210100.0],["2017-08-10",25.8454,25.8775,25.445,25.445,465900.0],["2017-08-11",25.445,25.6212,25.3168,25.5571,412800.0],["2017-08-14",25.7654,25.9656,25.5731,25.6052,740800.0],["2017-08-15",25.5892,25.8054,25.485,25.6853,418700.0],["2017-08-16",25.6933,26.0297,25.6933,26.0136,342700.0],["2017-08-17",25.9416,26.1818,25.7333,25.7493,512000.0],["2017-08-18",25.7093,25.8454,25.5331,25.5892,325800.0],["2017-08-21",25.5171,25.7333,25.4129,25.7013,284000.0],["2017-08-22",25.8294,25.9896,25.6212,25.9416,277000.0],["2017-08-23",25.8695,25.8855,25.6853,25.7013,280800.0],["2017-08-24",25.7573,25.8294,25.445,25.5331,329100.0],["2017-08-25",25.6933,25.7173,25.5491,25.5892,407200.0],["2017-08-28",25.6933,25.6933,25.413,25.5171,173100.0],["2017-08-29",25.413,25.485,25.3088,25.3409,303000.0],["2017-08-30",25.447,25.4551,25.3103,25.4149,757100.0],["2017-08-31",25.6079,25.9457,25.4551,25.9296,497400.0],["2017-09-01",26.0422,26.1307,25.9055,26.0261,415500.0],["2017-09-05",25.9698,26.0261,25.5355,25.6079,285100.0],["2017-09-06",25.6964,25.9618,25.4953,25.7446,269700.0],["2017-09-07",25.8089,25.9135,25.7366,25.8331,367700.0],["2017-09-08",25.809,25.8411,25.6883,25.7929,308300.0],["2017-09-11",25.8894,26.0181,25.6722,26.002,607300.0],["2017-09-12",26.1146,26.1387,25.9296,25.9618,270600.0],["2017-09-13",26.01,26.0181,25.8331,25.9537,765000.0],["2017-09-14",25.9618,25.9859,25.8331,25.9537,535700.0],["2017-09-15",25.9939,26.0744,25.8492,25.9296,769800.0],["2017-09-18",25.9376,25.9939,25.7366,25.8492,1180500.0],["2017-09-19",25.7124,25.8894,25.6803,25.7205,563900.0],["2017-09-20",25.7205,25.7687,25.3103,25.4631,676300.0],["2017-09-21",25.5355,25.7285,25.3103,25.5677,324500.0],["2017-09-22",25.8009,25.8974,25.6481,25.7929,607700.0],["2017-09-25",25.7848,25.7848,25.4873,25.5355,340100.0],["2017-09-26",25.6401,25.6401,25.1012,25.2781,674500.0],["2017-09-27",25.5114,25.6722,25.3505,25.439,434200.0],["2017-09-28",25.4229,25.6722,25.4229,25.624,208900.0],["2017-09-29",25.7205,26.0824,25.6481,25.9698,680700.0],["2017-10-02",25.9618,26.3237,25.9135,26.1387,695700.0],["2017-10-03",26.1387,26.2835,25.9457,25.9859,294100.0],["2017-10-04",25.9457,26.4363,25.9216,26.4202,449500.0],["2017-10-05",26.4604,26.6454,26.2754,26.6454,437700.0],["2017-10-06",26.5408,26.766,26.5087,26.7419,340700.0],["2017-10-09",26.7821,26.8947,26.6293,26.8304,168000.0],["2017-10-10",26.9028,27.0314,26.8062,26.9028,311300.0],["2017-10-11",26.9028,27.1842,26.9028,27.0636,275400.0],["2017-10-12",27.1119,27.2245,26.8465,26.8786,499500.0],["2017-10-13",26.9751,27.2003,26.9188,27.0877,353700.0],["2017-10-16",26.9188,27.1762,26.9188,27.0797,201700.0],["2017-10-17",27.0877,27.2164,26.9993,27.1038,471000.0],["2017-10-18",27.4014,27.4014,27.1199,27.2084,476100.0],["2017-10-19",27.1762,27.2566,27.1038,27.2325,344200.0],["2017-10-20",27.2406,27.2888,27.1038,27.1762,716400.0],["2017-10-23",27.2406,27.3692,27.144,27.2566,290800.0],["2017-10-24",27.3371,27.4497,27.2727,27.4175,266500.0],["2017-10-25",27.3934,27.4818,27.1521,27.3129,317200.0],["2017-10-26",27.3371,27.6668,27.2164,27.6507,460800.0],["2017-10-27",27.7955,28.0126,27.4497,27.9242,549400.0],["2017-10-30",27.9403,28.2459,27.9242,28.1011,549000.0],["2017-10-31",28.1252,28.2781,27.9724,28.1333,540400.0],["2017-11-01",28.2057,28.2298,27.3853,27.5542,595400.0],["2017-11-02",27.6427,27.6427,27.3371,27.506,561600.0],["2017-11-03",28.1896,28.5113,27.6346,27.7312,917500.0],["2017-11-06",27.6507,27.7955,27.4657,27.5462,448500.0],["2017-11-07",27.522,27.522,26.9188,27.128,459900.0],["2017-11-08",27.0958,27.2406,26.7741,26.8625,490300.0],["2017-11-09",26.7178,26.7178,26.187,26.4041,673000.0],["2017-11-10",26.3719,26.9269,26.3317,26.8786,463400.0],["2017-11-13",26.7499,26.8706,26.6534,26.8706,468200.0],["2017-11-14",26.7419,26.8545,26.5248,26.7258,308700.0],["2017-11-15",26.6293,26.7499,26.5489,26.6856,439600.0],["2017-11-16",26.7178,26.8062,26.6052,26.6213,659000.0],["2017-11-17",26.6373,26.6856,26.3961,26.5891,829800.0],["2017-11-20",26.5971,26.9832,26.4524,26.9671,726800.0],["2017-11-21",27.0314,27.2808,26.9591,27.2727,555400.0],["2017-11-22",26.8867,27.136,26.3719,26.5569,1430800.0],["2017-11-24",26.5489,26.6534,26.4765,26.5569,368400.0],["2017-11-27",26.6052,26.8304,26.5569,26.6213,665800.0],["2017-11-28",26.7017,26.7017,26.4041,26.5891,652800.0],["2017-11-29",26.5087,26.5971,25.825,26.2433,582700.0],["2017-11-30",26.4064,26.4064,26.0834,26.3337,777000.0],["2017-12-01",26.366,26.5275,25.9865,26.2207,536600.0],["2017-12-04",26.2853,26.3902,25.8896,26.0591,616600.0],["2017-12-05",26.0591,26.3256,25.9945,26.2045,462700.0],["2017-12-06",26.1803,26.2529,25.9138,25.9865,520300.0],["2017-12-07",25.9542,26.2449,25.8815,26.1157,433300.0],["2017-12-08",26.156,26.4629,26.148,26.2691,395500.0],["2017-12-11",26.3337,26.689,26.2126,26.5679,357000.0],["2017-12-12",26.5598,26.5598,26.3014,26.3256,286900.0],["2017-12-13",26.4064,26.5194,26.2287,26.4145,274000.0],["2017-12-14",26.4548,26.6163,26.4064,26.5598,355800.0],["2017-12-15",26.6406,26.6648,26.4064,26.4791,717100.0],["2017-12-18",26.5194,26.6163,26.2852,26.3983,440900.0],["2017-12-19",26.4145,26.584,26.2045,26.4145,311500.0],["2017-12-20",26.4387,26.5598,26.1076,26.4306,378200.0],["2017-12-21",26.6486,26.6486,26.3741,26.4145,438500.0],["2017-12-22",26.4306,26.5921,26.3014,26.4548,314500.0],["2017-12-26",26.4468,26.7213,26.4064,26.6729,186100.0],["2017-12-27",26.6567,26.7778,26.584,26.6567,343000.0],["2017-12-28",27.8196,28.9097,27.6338,28.6836,2909400.0],["2017-12-29",28.6917,28.9097,28.5221,28.8048,2157300.0],["2018-01-02",28.8048,28.8048,27.5854,28.1103,1530000.0],["2018-01-03",28.1749,28.2314,27.6984,27.763,628900.0],["2018-01-04",27.8761,27.9407,27.6015,27.7388,490500.0],["2018-01-05",27.8599,27.868,27.545,27.7065,553500.0],["2018-01-08",27.6581,27.6904,27.3835,27.432,543100.0],["2018-01-09",27.4804,27.5611,27.2139,27.3189,339300.0],["2018-01-10",27.2704,27.2704,26.8828,27.0524,633500.0],["2018-01-11",27.1009,27.3431,26.8021,27.2866,595500.0],["2018-01-12",27.2947,27.6581,27.2381,27.3027,410000.0],["2018-01-16",27.3027,27.335,26.9797,27.1332,674200.0],["2018-01-17",27.1493,27.2785,27.0201,27.2139,461300.0],["2018-01-18",27.1978,27.3996,27.1089,27.2139,337200.0],["2018-01-19",27.2543,27.2866,27.1009,27.1816,316700.0],["2018-01-22",27.117,27.2704,27.012,27.2624,535500.0],["2018-01-23",27.3027,27.5612,27.0766,27.5208,314800.0],["2018-01-24",27.6258,28.0053,27.5046,27.7388,499300.0],["2018-01-25",27.7792,27.8519,27.327,27.3593,383500.0],["2018-01-26",27.44,27.6258,27.2947,27.6258,287600.0],["2018-01-29",27.6177,27.7469,27.3916,27.5935,589100.0],["2018-01-30",27.4239,27.6661,27.3835,27.545,571600.0],["2018-01-31",27.5289,27.8357,27.4158,27.6581,699800.0],["2018-02-01",30.2825,32.5517,29.9192,31.1708,4135400.0],["2018-02-02",30.7348,30.759,29.4589,29.475,1994200.0],["2018-02-05",29.3458,29.8707,28.9097,28.9663,1671000.0],["2018-02-06",28.611,28.9663,28.0941,28.7079,1479500.0],["2018-02-07",28.6433,28.7805,28.1668,28.2799,908500.0],["2018-02-08",28.401,28.401,27.7065,27.7065,1150500.0],["2018-02-09",27.868,27.9488,27.0363,27.8034,727700.0],["2018-02-12",28.0053,28.2072,27.8115,28.0214,700600.0],["2018-02-13",28.0295,28.0699,27.6984,28.0214,619300.0],["2018-02-14",27.9649,28.8128,27.7873,28.6513,692300.0],["2018-02-15",28.7886,28.7886,28.2153,28.5463,440600.0],["2018-02-16",28.4091,28.5625,28.183,28.3525,484000.0],["2018-02-20",28.2718,28.4494,27.7953,28.2395,668400.0],["2018-02-21",28.3445,28.514,28.0053,28.0134,421500.0],["2018-02-22",28.1103,28.1749,27.8115,27.9003,506900.0],["2018-02-23",28.0457,28.6109,27.8519,28.5948,605400.0],["2018-02-26",28.724,28.9017,28.5867,28.8451,511300.0],["2018-02-27",28.8774,28.9743,28.5464,28.6675,592600.0],["2018-02-28",28.6513,28.9097,28.296,28.3283,487600.0],["2018-03-01",28.3137,28.4515,27.9084,28.1111,374400.0],["2018-03-02",27.9733,28.4596,27.7544,28.2408,541900.0],["2018-03-05",28.0057,28.4434,27.8922,28.3543,784000.0],["2018-03-06",28.4677,28.6866,28.3056,28.492,490100.0],["2018-03-07",28.3624,29.0351,28.3543,28.7677,516700.0],["2018-03-08",28.7758,29.2702,28.7595,29.2459,593800.0],["2018-03-09",29.4729,29.4729,29.1567,29.3594,566100.0],["2018-03-12",29.408,29.5539,29.2216,29.4972,492600.0],["2018-03-13",29.5863,29.7971,29.3351,29.3756,597100.0],["2018-03-14",29.5539,29.6512,29.2945,29.5539,379100.0],["2018-03-15",29.5539,29.562,29.181,29.3756,329800.0],["2018-03-16",29.4972,29.8619,29.3026,29.4323,419900.0],["2018-03-19",29.3594,29.4404,28.6947,28.873,458500.0],["2018-03-20",28.8811,29.0676,28.5812,28.7271,290800.0],["2018-03-21",28.8082,29.2945,28.8082,28.9622,444400.0],["2018-03-22",28.7595,28.8001,28.0219,28.1354,631900.0],["2018-03-23",28.2083,28.2083,27.7301,27.7544,577200.0],["2018-03-26",27.8274,28.1273,27.6815,28.0786,429500.0],["2018-03-27",28.2002,28.2002,27.4788,27.6085,613100.0],["2018-03-28",27.6085,27.8355,27.3816,27.5923,588300.0],["2018-03-29",27.7382,28.2813,27.5437,28.2083,567400.0],["2018-04-02",28.0949,28.0949,27.3734,27.5275,558400.0],["2018-04-03",27.5275,27.876,27.5031,27.8355,424000.0],["2018-04-04",27.4869,28.0057,27.2275,27.9246,280300.0],["2018-04-05",28.1435,28.4029,27.6734,27.8517,400100.0],["2018-04-06",27.6247,28.03,27.4626,27.6896,340000.0],["2018-04-09",27.7382,28.3218,27.7382,27.9976,394600.0],["2018-04-10",28.2894,28.4434,27.8112,28.0786,397100.0],["2018-04-11",28.0057,28.0057,27.6815,27.7139,393500.0],["2018-04-12",27.9409,28.0543,27.7463,27.9246,185200.0],["2018-04-13",28.103,28.103,27.5194,27.7058,258200.0],["2018-04-16",27.7787,28.0462,27.7301,28.0057,302100.0],["2018-04-17",28.1759,29.5539,28.1597,29.0676,1696100.0],["2018-04-18",29.1,29.1729,28.8649,29.0108,406700.0],["2018-04-19",28.9541,29.2459,28.565,28.7109,322000.0],["2018-04-20",28.7109,28.7109,28.4272,28.6136,438800.0],["2018-04-23",28.5893,28.8325,28.3705,28.5245,376500.0],["2018-04-24",28.7271,28.8082,28.2165,28.3137,281600.0],["2018-04-25",28.2246,28.4353,28.0381,28.4029,256500.0],["2018-04-26",28.4353,29.027,28.4353,28.792,357800.0],["2018-04-27",29.0189,29.1729,28.7352,28.8001,311800.0],["2018-04-30",28.9298,29.2297,28.6217,28.638,301800.0],["2018-05-01",28.565,29.0514,28.565,29.0433,208600.0],["2018-05-02",29.1486,29.481,29.0676,29.2702,376700.0],["2018-05-03",29.2621,29.3107,28.7433,29.1243,297200.0],["2018-05-04",29.0027,29.3999,28.8973,29.3269,232500.0],["2018-05-07",29.4729,29.7728,29.327,29.6431,263200.0],["2018-05-08",29.635,29.6512,29.4242,29.481,504100.0],["2018-05-09",29.5539,29.8052,29.3026,29.6593,663100.0],["2018-05-10",27.722,28.3056,26.96,28.1354,3166000.0],["2018-05-11",28.2813,28.792,28.2084,28.2408,951200.0],["2018-05-14",28.257,28.4839,27.9976,28.0786,631500.0],["2018-05-15",27.949,27.949,27.5599,27.6004,362000.0],["2018-05-16",27.9003,27.9003,27.4059,27.6653,608600.0],["2018-05-17",27.649,27.722,27.5193,27.5518,598000.0],["2018-05-18",27.495,27.6409,27.4788,27.5599,404500.0],["2018-05-21",27.6977,27.7463,27.5599,27.6328,178200.0],["2018-05-22",27.6734,28.0462,27.649,27.7139,377100.0],["2018-05-23",27.4788,27.9327,27.4788,27.9084,358000.0],["2018-05-24",27.9246,28.1273,27.8679,28.0868,373800.0],["2018-05-25",28.0543,28.5245,28.0543,28.1516,317100.0],["2018-05-29",27.8679,27.8679,27.4626,27.7463,308000.0],["2018-05-30",27.9652,28.3867,27.7706,28.2083,433800.0],["2018-05-31",28.2732,28.3137,27.9652,28.2651,432000.0],["2018-06-01",28.411,28.7839,28.2732,28.6217,390600.0],["2018-06-04",28.6947,28.792,28.4677,28.6298,235200.0],["2018-06-05",28.7352,28.8892,28.3705,28.792,583900.0],["2018-06-06",28.946,29.0027,28.7595,28.9054,275800.0],["2018-06-07",28.9803,29.1025,28.6954,28.8257,210600.0],["2018-06-08",28.8175,29.1025,28.728,29.0373,146700.0],["2018-06-11",29.1432,29.3385,29.078,29.1676,330300.0],["2018-06-12",29.1594,29.4525,29.1594,29.4118,247500.0],["2018-06-13",29.5095,29.7781,29.3874,29.5665,471400.0],["2018-06-14",29.5909,29.7781,29.249,29.2815,473800.0],["2018-06-15",29.2734,29.3141,28.7931,29.2408,681500.0],["2018-06-18",29.078,29.2246,28.785,29.0292,516900.0],["2018-06-19",28.8826,29.0536,28.728,28.8745,517100.0],["2018-06-20",29.0292,29.4444,28.8257,29.2734,468100.0],["2018-06-21",29.3792,29.3792,28.9803,29.078,485700.0],["2018-06-22",29.078,29.2734,28.7361,29.1269,395200.0],["2018-06-25",28.9152,28.9152,28.2233,28.3372,609700.0],["2018-06-26",28.4105,28.6059,28.1093,28.4268,432100.0],["2018-06-27",28.614,28.8338,28.1093,28.1337,384300.0],["2018-06-28",28.093,28.5,28.0849,28.4593,372600.0],["2018-06-29",28.5652,28.7524,28.5,28.6466,493400.0],["2018-07-02",28.4838,28.9071,28.4349,28.9071,405600.0],["2018-07-03",29.3874,29.4606,28.6791,28.9722,165300.0],["2018-07-05",28.9885,29.3792,28.8989,29.3467,245800.0],["2018-07-06",29.4037,29.6967,29.2897,29.6642,378800.0],["2018-07-09",29.7781,30.1119,29.6479,30.0875,285000.0],["2018-07-10",30.063,30.3642,30.0142,30.2503,405700.0],["2018-07-11",30.1037,30.2584,29.8351,29.9979,587200.0],["2018-07-12",30.177,30.812,30.177,30.7387,511700.0],["2018-07-13",30.7143,31.048,30.6654,30.8689,376400.0],["2018-07-16",30.7957,31.1213,30.7306,30.9911,315800.0],["2018-07-17",30.7306,30.7306,30.1444,30.4701,695300.0],["2018-07-18",30.527,30.7957,30.348,30.7061,301400.0],["2018-07-19",30.6329,30.7875,30.4049,30.6736,298400.0],["2018-07-20",30.698,31.048,30.698,30.8608,442900.0],["2018-07-23",30.8201,30.8201,30.4701,30.6817,389400.0],["2018-07-24",30.9097,30.9992,30.4049,30.5677,327700.0],["2018-07-25",30.7061,30.9259,30.6003,30.9097,330200.0],["2018-07-26",30.7957,31.4062,30.7794,31.276,544600.0],["2018-07-27",31.3004,31.4062,30.5677,30.7957,780500.0],["2018-07-30",30.8771,30.9259,30.0305,30.0875,446900.0],["2018-07-31",30.12,30.4375,30.0956,30.2828,524100.0],["2018-08-01",30.291,30.6736,30.1444,30.4212,724000.0],["2018-08-02",30.3398,30.8201,30.177,30.7387,623800.0],["2018-08-03",32.1552,32.5785,31.74,31.9679,1578100.0],["2018-08-06",31.9435,32.1959,31.1702,31.6912,902800.0],["2018-08-07",31.683,31.9109,31.2027,31.4713,690200.0],["2018-08-08",31.4632,31.9923,31.4062,31.9761,728400.0],["2018-08-09",31.9923,32.3098,31.9109,32.0086,594900.0],["2018-08-10",31.8377,31.9191,31.6016,31.7318,389900.0],["2018-08-13",31.7481,32.0493,31.5609,31.7481,306500.0],["2018-08-14",31.8702,32.0656,31.6911,32.0249,711500.0],["2018-08-15",31.8702,31.8865,31.4062,31.4795,778400.0],["2018-08-16",31.5853,31.7726,31.5121,31.569,396400.0],["2018-08-17",31.5202,31.6911,31.1946,31.6097,357400.0],["2018-08-20",31.683,31.7074,31.3981,31.5121,368200.0],["2018-08-21",31.6342,31.6342,31.276,31.3574,315700.0],["2018-08-22",31.2923,31.4062,31.2109,31.2923,426400.0],["2018-08-23",31.3492,31.7318,31.1294,31.6097,514700.0],["2018-08-24",31.7481,31.854,31.4714,31.6993,623200.0],["2018-08-27",31.8377,31.8947,31.6423,31.6912,554800.0],["2018-08-28",31.8377,31.9598,31.6016,31.7318,498500.0],["2018-08-29",31.7156,32.2121,31.7156,32.0168,469600.0],["2018-08-30",32.0266,32.4842,31.8713,32.4679,648500.0],["2018-08-31",32.3208,32.3862,31.9694,32.0756,399000.0],["2018-09-04",32.0429,32.2391,31.5363,32.1655,305100.0],["2018-09-05",31.9285,32.1737,31.3156,31.7896,592800.0],["2018-09-06",31.7487,31.9203,31.2911,31.4545,408600.0],["2018-09-07",31.1848,31.5199,31.1031,31.3565,343400.0],["2018-09-10",31.4137,31.5036,31.3238,31.4137,593400.0],["2018-09-11",31.3728,31.4954,31.242,31.4055,340600.0],["2018-09-12",31.381,31.4954,31.0132,31.3156,391400.0],["2018-09-13",31.3319,31.5526,31.193,31.3074,516900.0],["2018-09-14",31.3238,31.7324,31.0541,31.5608,312600.0],["2018-09-17",31.5608,31.7487,31.1522,31.1848,265200.0],["2018-09-18",31.1603,31.479,31.1522,31.2257,385400.0],["2018-09-19",31.2012,31.3973,30.8171,31.2012,376800.0],["2018-09-20",31.3074,31.5036,31.2666,31.4709,223400.0],["2018-09-21",31.4954,31.618,31.1685,31.193,379200.0],["2018-09-24",31.0704,31.1358,30.8661,31.0459,255900.0],["2018-09-25",31.2175,31.242,31.0051,31.0377,251100.0],["2018-09-26",31.0868,31.3483,30.9152,30.9805,273200.0],["2018-09-27",31.0949,31.5036,31.0214,31.4545,474600.0],["2018-09-28",31.3891,31.4954,30.9479,31.0868,457500.0],["2018-10-01",31.2421,31.5281,30.8089,30.8661,394900.0],["2018-10-02",30.8661,30.8661,30.3349,30.4085,269100.0],["2018-10-03",30.4657,30.5311,30.2205,30.3431,311100.0],["2018-10-04",30.3349,30.3349,29.5341,29.8936,626100.0],["2018-10-05",29.9345,30.0816,29.4278,29.5995,316500.0],["2018-10-08",29.5913,30.4248,29.0928,29.3379,341600.0],["2018-10-09",29.199,29.436,29.0519,29.0846,321600.0],["2018-10-10",29.0764,29.15,27.916,27.9242,846300.0],["2018-10-11",27.7934,28.2756,27.7117,27.7607,647600.0],["2018-10-12",28.3491,28.4962,27.6953,28.4227,675300.0],["2018-10-15",28.3409,28.4635,27.8588,27.8833,383000.0],["2018-10-16",28.1857,28.6678,28.0467,28.6106,414800.0],["2018-10-17",28.6842,28.6842,28.2592,28.4962,354000.0],["2018-10-18",28.4635,28.4635,28.0549,28.0549,406400.0],["2018-10-19",28.2102,28.2429,27.6953,27.7771,243100.0],["2018-10-22",27.916,28.202,27.7362,28.0713,525600.0],["2018-10-23",27.6218,28.2265,27.2622,28.0958,415200.0],["2018-10-24",28.1775,28.2837,27.4257,27.4257,369300.0],["2018-10-25",27.5809,27.8833,27.442,27.5482,415100.0],["2018-10-26",27.0824,27.3358,26.6902,27.0579,404600.0],["2018-10-29",27.5156,27.6055,26.4205,26.7474,542000.0],["2018-10-30",26.7392,27.1968,26.2489,27.1887,478700.0],["2018-10-31",27.5155,28.0059,27.3112,27.6218,431900.0],["2018-11-01",26.1426,27.9569,26.1345,27.7607,1058600.0],["2018-11-02",27.6463,27.8751,26.9108,27.0988,580300.0],["2018-11-05",27.1151,27.2295,26.8536,26.9353,418200.0],["2018-11-06",26.87,27.2459,26.7392,27.0497,359000.0],["2018-11-07",27.2704,27.6872,27.2704,27.5482,360500.0],["2018-11-08",27.5482,27.679,27.1723,27.254,537500.0],["2018-11-09",27.1887,27.1887,26.7801,27.0089,261500.0],["2018-11-12",26.9108,26.9108,26.4205,26.5104,371000.0],["2018-11-13",26.6738,27.1887,26.5758,26.9272,462200.0],["2018-11-14",27.1723,27.3521,26.6166,26.7474,377200.0],["2018-11-15",26.7229,27.0416,26.6084,26.8781,702200.0],["2018-11-16",26.8291,27.1887,26.6983,27.1315,501300.0],["2018-11-19",27.156,27.156,26.3878,26.5758,392100.0],["2018-11-20",26.1508,26.8046,26.1508,26.6084,866900.0],["2018-11-21",26.8454,27.6136,26.7392,27.3276,585600.0],["2018-11-23",27.0743,27.5728,26.6575,27.3766,171400.0],["2018-11-26",27.5564,27.9078,27.4829,27.8833,474500.0],["2018-11-27",27.6708,28.0876,27.6708,27.8588,369600.0],["2018-11-28",27.9487,28.4063,27.9405,28.2674,379200.0],["2018-11-29",28.228,28.3839,27.875,27.9079,341300.0],["2018-11-30",27.9243,28.2034,27.678,28.1623,296000.0],["2018-12-03",28.6712,28.6712,28.031,28.384,424500.0],["2018-12-04",28.3101,28.5727,27.8915,28.0967,500300.0],["2018-12-06",27.6452,27.6452,27.1035,27.44,1004900.0],["2018-12-07",27.44,27.4893,26.9393,27.1363,379300.0],["2018-12-10",27.1281,27.5139,26.9639,27.3743,294600.0],["2018-12-11",27.6042,28.0638,27.3908,27.4893,317500.0],["2018-12-12",27.7601,28.4414,27.637,27.9407,783400.0],["2018-12-13",28.0392,28.187,27.596,27.8094,213300.0],["2018-12-14",27.481,27.481,26.7751,26.8736,678800.0],["2018-12-17",26.7916,26.9147,26.1759,26.2744,373300.0],["2018-12-18",26.4304,27.4975,26.4304,27.3415,752200.0],["2018-12-19",27.243,27.6124,26.8819,27.0624,435300.0],["2018-12-20",26.9721,27.44,26.3401,26.7916,504300.0],["2018-12-21",26.849,27.0706,25.7163,25.8066,886100.0],["2018-12-24",25.782,26.0692,25.4372,25.8066,407900.0],["2018-12-26",25.9789,26.7669,25.8558,26.7669,427000.0],["2018-12-27",26.4304,26.8162,26.1842,26.808,499000.0],["2018-12-28",26.8901,26.9557,26.5125,26.6274,371500.0],["2018-12-31",26.8736,26.9065,26.4879,26.7587,474900.0],["2019-01-02",26.3483,26.7013,26.2498,26.6192,449000.0],["2019-01-03",26.414,26.5617,25.7984,25.8148,311500.0],["2019-01-04",26.1924,26.5289,26.0939,26.4386,335400.0],["2019-01-07",26.4468,26.9721,26.2991,26.8901,464200.0],["2019-01-08",27.1281,27.7519,26.9229,27.6698,567200.0],["2019-01-09",27.7273,28.1541,27.6042,28.0556,490200.0],["2019-01-10",27.9325,28.3922,27.7027,28.2937,385900.0],["2019-01-11",28.1787,28.3429,27.9735,28.3101,327000.0],["2019-01-14",28.0638,28.2116,27.8012,28.1295,216900.0],["2019-01-15",28.1377,28.3265,28.0803,28.2444,328400.0],["2019-01-16",28.2854,28.5317,28.2444,28.3183,272600.0],["2019-01-17",28.2526,28.6302,28.1952,28.5727,236700.0],["2019-01-18",28.6548,29.016,28.6548,28.9667,359600.0],["2019-01-22",28.4414,28.7041,28.2362,28.5481,363200.0],["2019-01-23",28.8272,28.9175,28.0802,28.7041,335600.0],["2019-01-24",28.7697,29.1884,28.7287,28.9175,481700.0],["2019-01-25",29.1227,29.6808,29.1227,29.3936,757100.0],["2019-01-28",29.1801,29.2622,28.9257,29.1391,562600.0],["2019-01-29",29.0734,29.3361,28.7205,28.8026,473600.0],["2019-01-30",28.9996,29.016,28.5563,28.9503,894400.0],["2019-01-31",29.1227,29.4756,28.9339,29.254,687800.0],["2019-02-01",30.7725,31.3799,30.2062,30.5673,1436800.0],["2019-02-04",30.4114,30.8957,30.1815,30.8628,1083900.0],["2019-02-05",30.9449,31.1419,30.7725,30.9367,676000.0],["2019-02-06",30.9367,30.9367,30.633,30.7643,482100.0],["2019-02-07",30.5017,30.6084,30.1077,30.3211,424200.0],["2019-02-08",30.2226,30.4688,30.1815,30.395,350100.0],["2019-02-11",30.3785,30.5673,30.0502,30.1241,444300.0],["2019-02-12",30.2965,30.5427,30.1077,30.2554,335400.0],["2019-02-13",30.3868,30.6248,30.3129,30.4196,587000.0],["2019-02-14",30.3703,30.83,30.2308,30.7069,754900.0],["2019-02-15",30.7397,30.8628,30.436,30.83,688700.0],["2019-02-19",30.7479,30.9039,30.592,30.8136,369400.0],["2019-02-20",30.8054,31.1747,30.8054,30.9285,600700.0],["2019-02-21",30.9285,31.068,30.6823,30.7069,350500.0],["2019-02-22",30.7397,31.1747,30.7397,31.1009,291900.0],["2019-02-25",31.1912,31.4702,31.1912,31.2568,330700.0],["2019-02-26",31.1912,31.4784,31.1912,31.3553,343100.0],["2019-02-27",31.462,31.5359,31.1665,31.4948,285100.0],["2019-02-28",31.4635,31.6531,31.2328,31.2493,392200.0],["2019-03-01",31.2658,31.5459,31.241,31.3729,426900.0],["2019-03-04",31.2987,31.5624,31.0021,31.1998,338900.0],["2019-03-05",31.2081,31.3976,31.1257,31.1669,411500.0],["2019-03-06",31.068,31.447,31.068,31.2081,438200.0],["2019-03-07",31.274,31.3317,30.796,30.9856,350400.0],["2019-03-08",30.8784,31.1174,30.4994,30.9609,244000.0],["2019-03-11",31.0185,31.2081,30.9279,31.101,368800.0],["2019-03-12",30.9032,31.4058,30.8949,31.3317,342800.0],["2019-03-13",31.48,31.5872,31.2987,31.3152,255400.0],["2019-03-14",31.3235,31.4306,31.068,31.2246,349200.0],["2019-03-15",31.2246,31.4553,31.1339,31.3976,725800.0],["2019-03-18",31.8014,31.8014,31.1009,31.4388,978900.0],["2019-03-19",31.6201,31.9498,31.5048,31.6284,380300.0],["2019-03-20",31.6036,31.6284,31.0927,31.1916,387800.0],["2019-03-21",31.1009,31.5295,31.0597,31.4388,322800.0],["2019-03-22",31.3234,31.3234,30.7548,30.8537,275500.0],["2019-03-25",30.8372,30.9361,30.6312,30.9114,391200.0],["2019-03-26",31.0927,31.307,31.035,31.101,337600.0],["2019-03-27",31.101,31.3729,30.9032,31.2328,409400.0],["2019-03-28",31.307,31.7355,31.1257,31.7108,585800.0],["2019-03-29",31.8921,32.0157,31.3729,31.6696,350600.0],["2019-04-01",31.7767,31.9992,31.48,31.7684,673300.0],["2019-04-02",31.7602,31.7849,31.4306,31.6943,305800.0],["2019-04-03",31.719,32.0157,31.6448,31.8673,356200.0],["2019-04-04",31.8097,31.8509,31.2493,31.3729,527400.0],["2019-04-05",31.5789,31.7272,31.3564,31.7025,548300.0],["2019-04-08",31.7272,31.8838,31.2905,31.5459,494600.0],["2019-04-09",31.4306,31.8179,31.3811,31.7849,330000.0],["2019-04-10",31.8179,31.958,31.6778,31.6943,271700.0],["2019-04-11",31.8426,31.9168,31.4883,31.8261,198600.0],["2019-04-12",31.9745,32.0157,31.8344,31.991,349300.0],["2019-04-15",31.9498,32.1146,31.752,31.8179,398100.0],["2019-04-16",31.958,32.3783,31.8426,31.9003,579500.0],["2019-04-17",32.1063,32.1063,31.241,31.3564,478100.0],["2019-04-18",31.3647,31.4141,30.9032,31.3811,367400.0],["2019-04-22",31.3399,31.5377,31.1916,31.2658,313700.0],["2019-04-23",31.307,31.4388,31.1833,31.4141,520900.0],["2019-04-24",31.5707,31.6696,31.3811,31.4306,274000.0],["2019-04-25",31.4388,31.6284,31.3152,31.6036,268900.0],["2019-04-26",31.5872,31.6696,31.2575,31.6613,260900.0],["2019-04-29",31.6613,31.6696,31.3317,31.5377,548500.0],["2019-04-30",31.6366,31.8426,31.4306,31.686,738000.0],["2019-05-01",31.7849,31.8673,31.5377,31.6778,647800.0],["2019-05-02",32.5513,33.2436,31.8014,32.7573,861400.0],["2019-05-03",32.7574,33.2271,32.7574,33.2024,787100.0],["2019-05-06",32.5761,33.1776,32.5678,33.1282,429600.0],["2019-05-07",33.0458,33.0458,32.3041,32.403,485400.0],["2019-05-08",32.4689,33.3425,32.3371,33.1612,655400.0],["2019-05-09",32.7903,33.2848,32.7079,33.1447,590900.0],["2019-05-10",33.1364,33.3672,32.642,33.2518,495100.0],["2019-05-13",32.7986,33.0375,32.5596,32.6255,546800.0],["2019-05-14",32.642,32.8645,32.5431,32.7326,568600.0],["2019-05-15",32.6832,33.087,32.6832,32.9057,659300.0],["2019-05-16",32.9057,33.3012,32.815,33.2106,1365400.0],["2019-05-17",33.0705,33.771,32.9387,33.6226,732800.0],["2019-05-20",33.499,33.5567,33.2188,33.3177,427200.0],["2019-05-21",33.6144,33.8204,33.5402,33.738,426600.0],["2019-05-22",33.6226,33.8946,33.5979,33.8122,602900.0],["2019-05-23",33.5732,33.6144,33.054,33.2518,549300.0],["2019-05-24",33.4496,33.6968,33.3342,33.3507,322800.0],["2019-05-28",33.4743,33.7463,33.4001,33.4331,403800.0],["2019-05-29",33.293,33.4413,32.8315,32.881,584000.0],["2019-05-30",33.0093,33.0258,32.6947,32.9099,297500.0],["2019-05-31",32.7278,33.0506,32.5954,32.8768,414600.0],["2019-06-03",32.943,33.001,32.1236,32.2809,662400.0],["2019-06-04",32.5292,32.7775,32.1816,32.7692,536900.0],["2019-06-05",33.0175,33.2824,32.6947,33.1996,359300.0],["2019-06-06",33.3652,33.779,33.299,33.7294,659000.0],["2019-06-07",33.8701,34.226,33.8701,34.0274,490600.0],["2019-06-10",34.284,34.4081,34.1019,34.1681,382200.0],["2019-06-11",34.4081,34.4081,33.63,33.928,350500.0],["2019-06-12",33.9777,34.226,33.837,34.1598,347600.0],["2019-06-13",34.3336,34.3502,34.0853,34.2343,446900.0],["2019-06-14",34.0356,34.1929,33.9363,34.1515,473500.0],["2019-06-17",34.2343,34.3005,33.6383,33.8039,1287700.0],["2019-06-18",34.0522,34.1846,33.8287,34.1267,879200.0],["2019-06-19",34.2591,34.2591,33.8039,34.2177,912200.0],["2019-06-20",34.6978,35.0454,34.2839,34.4081,1655200.0],["2019-06-21",34.1681,34.3584,33.9611,34.0522,4986100.0],["2019-06-24",34.226,34.7226,34.1101,34.4909,1039500.0],["2019-06-25",34.466,34.5571,33.8204,33.8452,677900.0],["2019-06-26",34.0605,34.1184,33.6632,33.9611,633700.0],["2019-06-27",34.0853,34.4081,33.9694,34.0936,629700.0],["2019-06-28",34.2012,34.3005,33.986,34.1018,777100.0],["2019-07-01",34.3667,34.4329,34.1018,34.2343,470700.0],["2019-07-02",34.2508,34.7309,34.2343,34.6647,431800.0],["2019-07-03",34.7557,35.1034,34.7475,35.0372,192900.0],["2019-07-05",35.0372,35.0454,34.4578,34.764,420500.0],["2019-07-08",34.5902,34.7144,34.3667,34.6233,429300.0],["2019-07-09",34.5902,35.4924,34.4578,35.1365,658100.0],["2019-07-10",35.2275,35.6662,35.0951,35.2275,934300.0],["2019-07-11",35.5835,35.7076,35.3434,35.5503,595100.0],["2019-07-12",35.6248,35.6911,35.062,35.1779,496800.0],["2019-07-15",35.1448,35.4096,35.0041,35.3848,421000.0],["2019-07-16",35.3931,35.4427,35.0785,35.1282,543600.0],["2019-07-17",35.2275,35.4841,35.1613,35.1944,270400.0],["2019-07-18",35.1779,35.4013,35.0537,35.3269,413900.0],["2019-07-19",35.4096,35.5835,35.3434,35.3683,600500.0],["2019-07-22",35.3765,36.0387,35.3434,35.9063,855500.0],["2019-07-23",36.0056,36.0552,35.5834,35.7738,501300.0],["2019-07-24",35.7904,36.2208,35.5669,36.1794,800700.0],["2019-07-25",36.1794,36.4112,35.9973,36.3449,759200.0],["2019-07-26",36.4443,36.825,36.3532,36.4691,801900.0],["2019-07-29",36.5933,36.734,35.9642,36.1711,597300.0],["2019-07-30",35.9145,36.0801,35.6993,35.7573,420900.0],["2019-07-31",35.7987,35.8732,34.8964,35.2855,642900.0],["2019-08-01",35.451,35.8152,35.0786,35.0951,733400.0],["2019-08-02",33.9611,34.0936,31.9995,32.0822,1491800.0],["2019-08-05",31.4697,32.016,30.7496,31.0641,788900.0],["2019-08-06",31.4118,31.6601,31.031,31.3207,711900.0],["2019-08-07",31.1138,31.5111,31.0062,31.4283,642300.0],["2019-08-08",31.5856,32.016,31.42,31.9084,679000.0],["2019-08-09",31.8339,31.9332,31.569,31.8091,358900.0],["2019-08-12",31.6104,31.867,31.5608,31.7346,528400.0],["2019-08-13",31.6849,31.867,31.4945,31.7511,488000.0],["2019-08-14",31.238,31.5194,30.7744,31.0807,670100.0],["2019-08-15",31.089,31.4201,31.0641,31.3621,480200.0],["2019-08-16",31.5194,31.8753,31.4945,31.8339,391100.0],["2019-08-19",32.1815,32.2891,31.8587,32.0243,385000.0],["2019-08-20",32.0326,32.0491,31.7511,31.9415,386500.0],["2019-08-21",32.3223,32.4133,32.0905,32.2395,367500.0],["2019-08-22",32.2147,32.4133,31.9498,32.3471,352800.0],["2019-08-23",32.2726,32.5209,31.8587,31.925,433700.0],["2019-08-26",32.2312,32.2312,31.6518,31.8587,363600.0],["2019-08-27",31.9746,32.1319,31.6766,31.9581,413400.0],["2019-08-28",31.9332,31.9332,31.627,31.8753,282300.0],["2019-08-29",32.1622,32.3867,32.0125,32.3035,374000.0],["2019-08-30",32.4282,32.6444,32.2453,32.5031,281900.0],["2019-09-03",32.1788,32.9604,32.104,32.8772,1130900.0],["2019-09-04",33.1017,33.6422,33.1017,33.5341,1129700.0],["2019-09-05",33.8335,34.8811,33.8335,34.5319,1111000.0],["2019-09-06",34.5485,34.8562,34.482,34.5153,841200.0],["2019-09-09",34.5901,34.5901,34.0663,34.3989,607100.0],["2019-09-10",34.3989,34.3989,33.584,34.058,450500.0],["2019-09-11",34.1494,34.2409,33.8334,34.2409,415900.0],["2019-09-12",34.3573,34.507,34.1328,34.2991,597700.0],["2019-09-13",34.2825,34.4488,33.8833,34.033,569500.0],["2019-09-16",33.9665,34.0912,33.7586,33.9915,470000.0],["2019-09-17",33.9998,34.2159,33.9,34.0829,507000.0],["2019-09-18",34.0829,34.1079,33.5757,33.9748,848100.0],["2019-09-19",34.058,34.4571,33.9831,34.2492,565600.0],["2019-09-20",34.2991,34.7315,34.1744,34.4155,661500.0],["2019-09-23",34.2243,34.2658,33.8833,34.1328,349500.0],["2019-09-24",34.3074,34.3074,33.717,33.7836,336800.0],["2019-09-25",33.8334,34.1245,33.3928,34.033,401600.0],["2019-09-26",34.1411,34.1827,33.6755,33.9915,311600.0],["2019-09-27",34.1827,34.2076,33.5009,33.7087,261500.0],["2019-09-30",33.7337,34.1661,33.4842,33.9332,294200.0],["2019-10-01",34.0912,34.2908,33.5674,33.5757,315600.0],["2019-10-02",33.3429,33.4676,32.5945,32.9354,534900.0],["2019-10-03",32.9271,33.3263,32.6029,33.2597,288500.0],["2019-10-04",33.4094,33.7337,33.4094,33.6256,220900.0],["2019-10-07",33.3595,33.7004,33.2597,33.4593,382500.0],["2019-10-08",33.2847,33.5092,33.0269,33.1599,421400.0],["2019-10-09",33.3928,33.717,33.3928,33.6672,272100.0],["2019-10-10",33.426,33.6921,33.2015,33.5009,516300.0],["2019-10-11",33.7337,34.1993,33.7337,33.9,372100.0],["2019-10-14",33.8251,33.9332,33.609,33.7919,93500.0],["2019-10-15",33.9499,34.0746,33.7087,33.8501,373200.0],["2019-10-16",33.6422,34.0081,33.5092,33.9166,384500.0],["2019-10-17",34.0413,34.2159,33.8667,33.9665,493500.0],["2019-10-18",34.033,35.4632,32.6777,32.7109,2331300.0],["2019-10-21",33.1599,33.5424,33.0103,33.1932,1305100.0],["2019-10-22",33.2265,33.3595,32.5945,32.6611,1316200.0],["2019-10-23",32.6361,33.002,32.6361,32.844,539600.0],["2019-10-24",33.1184,33.3429,32.9521,33.1599,498200.0],["2019-10-25",33.268,33.4343,33.0269,33.2847,331300.0],["2019-10-28",33.4094,33.6588,33.2348,33.5341,231700.0],["2019-10-29",33.5591,33.6588,33.3845,33.426,270900.0],["2019-10-30",33.4925,33.609,33.135,33.5591,388100.0],["2019-10-31",33.6755,33.6755,33.3429,33.4759,418100.0],["2019-11-01",33.16,34.5984,33.002,34.1993,546500.0],["2019-11-04",34.2575,34.4404,34.1328,34.2492,549100.0],["2019-11-05",34.2575,34.4488,34.0164,34.0746,759600.0],["2019-11-06",33.9914,34.1411,33.9499,34.0496,449900.0],["2019-11-07",34.0912,34.507,34.0912,34.2326,425100.0],["2019-11-08",34.1577,34.5735,34.1162,34.5569,486600.0],["2019-11-11",34.5818,35.854,34.1245,35.3717,1172100.0],["2019-11-12",35.9787,35.9787,35.2304,35.4632,878700.0],["2019-11-13",35.4632,36.2199,35.3717,36.1949,604400.0],["2019-11-14",36.0868,36.2614,36.012,36.0785,373200.0],["2019-11-15",36.0785,36.2032,36.0452,36.1367,276200.0],["2019-11-18",35.9205,36.2115,35.9205,36.1783,310600.0],["2019-11-19",36.2531,36.4111,36.1616,36.2199,297900.0],["2019-11-20",36.2365,36.3196,35.6129,35.9288,372100.0],["2019-11-21",35.854,35.9621,35.6711,35.8789,354400.0],["2019-11-22",35.9953,35.9953,35.6461,35.7792,334700.0],["2019-11-25",35.7708,36.4859,35.7708,36.4194,464700.0],["2019-11-26",36.5192,36.9765,36.4444,36.9183,520000.0],["2019-11-27",36.8991,36.9575,36.6069,36.657,211700.0],["2019-11-29",36.8372,36.8539,36.4935,36.5271,153800.0],["2019-12-02",36.6109,36.6109,35.9403,36.2421,299200.0],["2019-12-03",35.9655,36.1164,35.647,35.8733,298500.0],["2019-12-04",36.175,36.2002,35.6805,35.8314,324800.0],["2019-12-05",35.9236,36.0325,35.6135,35.8565,294100.0],["2019-12-06",36.0074,36.0074,35.7392,35.7559,311300.0],["2019-12-09",35.7476,35.8649,35.5212,35.5883,328300.0],["2019-12-10",35.538,35.7643,35.429,35.6218,356800.0],["2019-12-11",35.5883,35.9403,35.5883,35.9068,380000.0],["2019-12-12",35.9487,36.1331,35.7727,36.0828,433400.0],["2019-12-13",35.9739,36.351,35.9487,36.1331,355200.0],["2019-12-16",36.3426,36.8204,36.3426,36.7114,365900.0],["2019-12-17",36.6695,36.7114,36.3762,36.6192,359200.0],["2019-12-18",36.6192,37.0383,36.5773,36.7533,359200.0],["2019-12-19",36.7366,36.7366,36.5103,36.5773,250400.0],["2019-12-20",36.7785,37.4406,36.4432,37.3736,1209900.0],["2019-12-23",37.382,37.382,36.8372,36.9126,325300.0],["2019-12-24",37.0635,37.0635,36.5522,36.6192,115600.0],["2019-12-26",36.7785,36.9294,36.5522,36.9294,204400.0],["2019-12-27",36.9964,37.0635,36.6779,36.9294,321900.0],["2019-12-30",36.9377,36.9377,36.4516,36.7282,207100.0],["2019-12-31",36.6025,36.988,36.6025,36.9378,256700.0],["2020-01-02",36.9629,37.2311,36.8539,37.2311,362200.0],["2020-01-03",36.8036,37.1138,36.7366,37.0467,258900.0],["2020-01-06",36.7533,37.3149,36.745,37.2981,412500.0],["2020-01-07",37.2059,37.4993,37.1473,37.4406,566500.0],["2020-01-08",37.4658,37.9687,37.4071,37.7089,587100.0],["2020-01-09",37.9687,38.6141,37.9352,38.547,624700.0],["2020-01-10",38.7146,38.8152,38.3291,38.3878,442900.0],["2020-01-13",38.3626,38.6644,38.2788,38.5302,331600.0],["2020-01-14",38.4883,38.4883,38.0693,38.2453,228200.0],["2020-01-15",38.3794,39.0499,38.2956,38.9326,362300.0],["2020-01-16",39.2175,39.2846,38.9326,39.2343,353200.0],["2020-01-17",39.2511,39.4355,39.1672,39.3433,307600.0],["2020-01-21",39.3181,39.4271,38.9661,39.1002,366100.0],["2020-01-22",39.4103,39.4522,39.0499,39.1756,406300.0],["2020-01-23",39.3014,39.3014,38.7566,38.8823,406800.0],["2020-01-24",39.1924,39.2427,38.6141,38.8907,271600.0],["2020-01-27",38.3878,39.0331,38.1028,38.9661,448300.0],["2020-01-28",39.075,39.5444,38.8907,39.4522,434300.0],["2020-01-29",39.6031,39.7121,39.0331,39.0583,326100.0],["2020-01-30",38.899,39.0499,38.4548,38.8907,341100.0],["2020-01-31",39.2259,39.6115,37.3401,37.7089,1152700.0],["2020-02-03",37.7089,39.1589,37.6083,38.2034,722200.0],["2020-02-04",38.4548,39.3265,38.4548,39.1086,474900.0],["2020-02-05",39.4103,39.4103,38.6476,38.8907,418400.0],["2020-02-06",39.117,39.6199,38.7985,39.6115,517000.0],["2020-02-07",39.5444,39.5444,38.8823,38.9745,350500.0],["2020-02-10",38.9912,39.2092,38.6643,39.2092,612200.0],["2020-02-11",39.3852,39.4941,39.0834,39.3265,577300.0],["2020-02-12",39.4355,39.8378,39.1924,39.7959,406000.0],["2020-02-13",39.7037,39.8462,39.4941,39.5444,271300.0],["2020-02-14",39.7121,40.0976,39.6199,40.0641,444700.0],["2020-02-18",39.7875,40.106,39.7037,39.8294,740600.0],["2020-02-19",40.0725,40.0725,39.6701,39.7959,273000.0],["2020-02-20",39.7707,39.7707,39.0248,39.6366,312200.0],["2020-02-21",39.5863,39.6199,38.7901,38.8823,300600.0],["2020-02-24",37.6502,38.3794,37.2898,37.6753,526700.0],["2020-02-25",37.9603,38.1363,36.569,36.636,467200.0],["2020-02-26",36.6276,37.3065,36.5103,36.6192,551400.0],["2020-02-27",35.9502,36.1859,35.2013,35.2013,623500.0],["2020-02-28",34.5617,35.277,33.8127,35.277,669500.0],["2020-03-02",35.5715,35.9586,34.831,35.9502,626100.0],["2020-03-03",36.0849,36.5645,35.2602,35.3527,688700.0],["2020-03-04",35.9081,36.6066,35.6641,36.5814,441900.0],["2020-03-05",35.8492,36.4804,35.7398,36.068,767700.0],["2020-03-06",35.1003,35.4201,34.3682,34.9656,815200.0],["2020-03-09",33.089,33.6276,31.4228,31.6837,723200.0],["2020-03-10",32.5841,33.2826,31.5827,33.2237,764000.0],["2020-03-11",32.4999,32.7272,31.1872,31.6921,851300.0],["2020-03-12",29.8912,30.0679,28.1408,28.2166,992700.0],["2020-03-13",29.4536,31.0188,28.4522,30.9852,1073800.0],["2020-03-16",27.3582,29.2264,26.828,27.3161,821000.0],["2020-03-17",27.5938,28.8645,26.2979,28.3175,1011000.0],["2020-03-18",26.5335,27.9388,25.1365,27.1646,883800.0],["2020-03-19",26.9122,27.5181,26.0033,27.0637,727300.0],["2020-03-20",27.4003,28.2418,25.6835,25.7761,2015500.0],["2020-03-23",25.7761,26.2221,24.5054,24.5896,1151200.0],["2020-03-24",25.8434,27.0047,25.4395,26.9879,1106600.0],["2020-03-25",27.1562,29.0076,26.8869,27.3834,889900.0],["2020-03-26",27.8379,30.009,27.6611,29.8996,738000.0],["2020-03-27",29.1927,29.1927,27.476,27.6527,934600.0],["2020-03-30",27.9641,28.8898,27.4676,28.8645,486100.0],["2020-03-31",28.4185,29.8407,28.4101,29.3863,728500.0],["2020-04-01",28.5868,29.2348,28.3512,28.6626,721600.0],["2020-04-02",28.4943,29.1338,28.267,29.0413,491000.0],["2020-04-03",28.9571,29.0412,28.4606,28.6121,574200.0],["2020-04-06",29.7145,31.002,29.5125,30.8337,656200.0],["2020-04-07",31.1367,31.852,30.009,30.1437,859100.0],["2020-04-08",30.1857,30.8001,29.6892,30.657,728600.0],["2020-04-09",31.0609,31.1703,30.2867,30.9936,739000.0],["2020-04-13",30.8505,30.9179,30.0006,30.2867,659700.0],["2020-04-14",31.204,31.7005,30.6402,31.549,603100.0],["2020-04-15",30.9768,31.2545,30.7243,30.9431,371300.0],["2020-04-16",31.0357,32.0034,30.8337,31.8856,741700.0],["2020-04-17",32.5757,32.988,32.3064,32.9291,777000.0],["2020-04-20",32.2811,32.7692,31.8604,32.4663,653100.0],["2020-04-21",32.0119,32.0792,30.5308,30.5308,724500.0],["2020-04-22",31.347,31.347,30.8505,31.1198,499000.0],["2020-04-23",31.3639,31.5658,30.9684,31.0525,531700.0],["2020-04-24",31.4144,31.4144,30.7664,31.0693,480200.0],["2020-04-27",31.5659,31.5659,30.8253,31.1956,826600.0],["2020-04-28",31.7762,31.9445,30.5392,30.6991,811800.0],["2020-04-29",31.1956,32.2391,31.1956,31.9614,785400.0],["2020-04-30",32.3316,32.3737,31.5911,31.9361,518400.0],["2020-05-01",33.2657,33.2657,31.1367,31.8436,1404800.0],["2020-05-04",31.4649,32.3232,31.4649,32.1128,842100.0],["2020-05-05",32.3569,32.9375,32.0118,32.5336,668500.0],["2020-05-06",32.8029,32.9628,32.4915,32.542,476500.0],["2020-05-07",32.9291,33.2405,32.8281,32.8955,406300.0],["2020-05-08",33.3078,33.5266,33.0133,33.291,322600.0],["2020-05-11",33.0217,33.6613,32.9544,33.493,398800.0],["2020-05-12",33.6613,33.6613,32.7945,32.7945,432000.0],["2020-05-13",32.9123,33.0722,31.9109,32.0708,669300.0],["2020-05-14",31.6668,31.9782,31.2461,31.9698,492300.0],["2020-05-15",31.7846,32.2138,31.5743,32.1717,490200.0],["2020-05-18",32.5504,33.939,32.5336,33.6949,706600.0],["2020-05-19",33.6949,34.1241,33.4256,33.434,618800.0],["2020-05-20",33.8211,33.8464,33.0722,33.2657,349700.0],["2020-05-21",33.1648,33.2742,32.6262,32.9123,210400.0],["2020-05-22",32.9544,33.4004,32.7019,33.3751,344900.0],["2020-05-26",34.8899,34.9236,33.9979,34.1578,653200.0],["2020-05-27",34.4607,34.5449,33.5182,34.2588,416100.0],["2020-05-28",34.3475,34.8039,34.1108,34.5588,523800.0],["2020-05-29",34.6517,35.1927,34.525,35.1081,566900.0],["2020-06-01",35.1504,35.6998,35.0067,35.573,441500.0],["2020-06-02",35.7505,36.3505,35.6068,36.2829,840800.0],["2020-06-03",36.435,36.9337,36.2238,36.8238,557400.0],["2020-06-04",36.7224,36.79,35.8096,35.9871,413200.0],["2020-06-05",36.3167,36.8914,35.9956,36.4604,491700.0],["2020-06-08",36.6041,36.883,36.3505,36.7478,654300.0],["2020-06-09",36.3505,36.697,36.2576,36.5111,630100.0],["2020-06-10",36.8069,37.2295,36.5787,36.9252,326300.0],["2020-06-11",36.2153,36.2829,34.8123,34.8123,466400.0],["2020-06-12",35.4716,35.8434,34.7701,35.3955,337100.0],["2020-06-15",34.8461,35.6237,34.5841,35.3617,448100.0],["2020-06-16",36.1139,36.6548,35.7082,36.097,381600.0],["2020-06-17",36.2238,36.4351,35.8603,35.9533,319700.0],["2020-06-18",35.9618,36.1899,35.8096,36.0547,389500.0],["2020-06-19",36.3421,36.435,35.5645,36.1054,1786300.0],["2020-06-22",35.9956,37.0013,35.8603,36.8914,425800.0],["2020-06-23",37.0689,37.2211,36.4097,36.4604,448800.0],["2020-06-24",36.3336,36.4773,35.573,35.8265,372700.0],["2020-06-25",35.9364,36.6632,35.4039,36.5449,770900.0],["2020-06-26",36.5449,36.5703,35.9026,35.9195,569500.0],["2020-06-29",36.097,36.3421,35.6152,35.9195,604600.0],["2020-06-30",35.7674,36.1054,35.6659,35.9026,670000.0],["2020-07-01",35.9956,36.2238,35.6998,36.0547,353900.0],["2020-07-02",36.435,36.5026,36.1392,36.3167,370500.0],["2020-07-06",36.6125,37.0351,36.528,36.7224,521900.0],["2020-07-07",36.5787,36.8492,36.1646,36.2068,375800.0],["2020-07-08",36.2576,36.5872,36.0547,36.5703,363500.0],["2020-07-09",36.7562,36.8323,36.004,36.452,577300.0],["2020-07-10",36.5534,36.5534,35.9195,36.1477,375800.0],["2020-07-13",36.3421,36.3421,35.4124,35.5138,390600.0],["2020-07-14",35.2941,35.7758,34.9814,35.7336,392400.0],["2020-07-15",35.9195,36.5703,35.7758,36.3167,367300.0],["2020-07-16",36.1054,36.1308,35.5899,35.9702,318000.0],["2020-07-17",36.0801,36.4689,35.9618,36.4181,431700.0],["2020-07-20",36.6463,37.4915,36.3505,37.4746,717800.0],["2020-07-21",38.3705,38.3705,37.5253,37.7958,924100.0],["2020-07-22",37.8127,38.0916,37.7028,38.024,812100.0],["2020-07-23",38.0324,38.5311,37.9563,38.0662,607200.0],["2020-07-24",37.8211,37.9479,37.4577,37.6183,350800.0],["2020-07-27",37.6859,37.931,37.3225,37.8803,423100.0],["2020-07-28",37.7112,37.7873,37.3309,37.3394,218600.0],["2020-07-29",37.6605,38.2183,37.4999,37.9901,575300.0],["2020-07-30",37.6098,38.0662,37.0436,37.931,368500.0],["2020-07-31",38.0324,38.0577,37.3563,38.0577,551000.0],["2020-08-03",38.2014,38.5987,38.2014,38.3198,282900.0],["2020-08-04",38.1592,38.8522,38.0916,38.286,592900.0],["2020-08-05",38.4296,38.8522,38.3958,38.8353,769000.0],["2020-08-06",38.979,39.2241,38.6747,39.0889,812400.0],["2020-08-07",40.1622,40.1622,38.3451,38.717,922400.0],["2020-08-10",38.2352,38.4043,37.2633,37.7873,567000.0],["2020-08-11",37.7535,37.8042,36.8492,37.0774,1009300.0],["2020-08-12",37.1534,37.5084,36.7309,36.8069,928800.0],["2020-08-13",36.8069,37.4239,36.7393,37.0605,628400.0],["2020-08-14",36.9421,37.1196,36.7562,36.8576,383000.0],["2020-08-17",36.976,37.2633,36.6717,36.8407,567700.0],["2020-08-18",36.883,37.0774,36.7309,36.976,575600.0],["2020-08-19",37.0267,37.407,36.9759,37.1027,527800.0],["2020-08-20",37.0267,37.7789,36.9929,37.7366,578100.0],["2020-08-21",37.7789,37.7789,37.2971,37.5253,358300.0],["2020-08-24",37.745,37.8972,37.0774,37.3901,469500.0],["2020-08-25",37.407,37.6859,37.314,37.4746,290300.0],["2020-08-26",37.7704,38.2606,37.3901,38.2606,354400.0],["2020-08-27",38.4465,38.7846,38.024,38.7508,748300.0],["2020-08-28",39.0128,39.0973,38.717,39.0297,483300.0],["2020-08-31",39.1142,39.1142,38.2099,38.3536,541200.0],["2020-09-01",38.4465,38.8691,38.3113,38.8522,600700.0],["2020-09-02",38.9959,39.7819,38.7339,39.7143,689700.0],["2020-09-03",39.4301,39.4301,37.5468,37.8352,1094600.0],["2020-09-04",37.7419,37.8522,36.3337,36.9615,662000.0],["2020-09-08",36.181,36.6306,35.9095,35.9944,532300.0],["2020-09-09",36.4355,36.9021,36.2065,36.69,660800.0],["2020-09-10",36.953,37.0124,35.8756,35.9689,640000.0],["2020-09-11",36.2489,36.3931,35.4599,35.7993,388700.0],["2020-09-14",36.1895,36.4185,35.8587,36.0113,343000.0],["2020-09-15",36.2065,36.4185,36.1216,36.2319,382100.0],["2020-09-16",36.3337,36.5034,35.7144,35.7484,379300.0],["2020-09-17",35.3921,35.7229,35.1715,35.689,440300.0],["2020-09-18",35.7314,36.0029,35.2309,35.5702,797200.0],["2020-09-21",35.1291,35.2988,34.5777,35.2394,694700.0],["2020-09-22",35.4939,35.8926,35.0612,35.8162,528500.0],["2020-09-23",35.918,36.0707,34.934,35.0782,628900.0],["2020-09-24",34.9764,35.1461,34.4335,35.0358,576100.0],["2020-09-25",34.9425,35.6211,34.8661,35.5533,344500.0],["2020-09-28",35.9859,36.2743,35.8417,35.9689,357400.0],["2020-09-29",36.0198,36.2489,35.7484,35.7993,404600.0],["2020-09-30",35.935,36.1895,35.706,35.8332,547900.0],["2020-10-01",36.164,36.4016,35.9944,36.2404,236500.0],["2020-10-02",35.7399,36.0198,35.3072,35.6126,301600.0],["2020-10-05",35.8332,36.0623,35.7229,35.935,233400.0],["2020-10-06",35.935,35.935,35.0697,35.197,354900.0],["2020-10-07",35.3412,35.6635,35.2563,35.443,229700.0],["2020-10-08",35.6211,35.689,35.2648,35.4769,249100.0],["2020-10-09",35.7144,35.9689,35.6296,35.8926,214300.0],["2020-10-12",36.0538,36.4016,35.935,36.2743,207000.0],["2020-10-13",36.3422,36.3422,35.7144,35.7229,270800.0],["2020-10-14",35.7653,35.9011,35.1206,35.2394,351500.0],["2020-10-15",34.7473,35.3242,34.5268,35.2648,391700.0],["2020-10-16",35.3497,35.7399,35.2394,35.4939,520000.0],["2020-10-19",35.8162,35.918,35.2988,35.409,463500.0],["2020-10-20",35.6211,35.6211,34.9,35.0273,397800.0],["2020-10-21",35.0527,35.1715,34.6031,34.7982,654000.0],["2020-10-22",34.9,35.0103,34.2808,34.5098,638700.0],["2020-10-23",34.5437,34.6625,34.3911,34.5522,1242600.0],["2020-10-26",34.2723,34.3062,33.0337,33.6106,900200.0],["2020-10-27",33.7718,34.0772,33.4409,33.6106,1134900.0],["2020-10-28",32.8895,33.1695,32.2193,32.2702,2154900.0],["2020-10-29",32.2109,32.4738,31.897,31.9733,823400.0],["2020-10-30",31.7952,31.9055,30.9893,31.1589,956100.0],["2020-11-02",31.4728,31.7528,30.6923,30.879,1364800.0],["2020-11-03",31.3541,32.0836,31.3456,31.9055,1435900.0],["2020-11-04",32.4908,33.3052,32.3042,32.7962,621000.0],["2020-11-05",33.6615,33.933,33.0422,33.2543,789300.0],["2020-11-06",36.2658,36.4779,34.2808,35.1545,1704600.0],["2020-11-09",35.9096,36.1216,34.162,34.4759,1576500.0],["2020-11-10",34.2384,35.0782,34.0517,34.6965,693000.0],["2020-11-11",34.8407,35.8587,34.8407,35.5872,589600.0],["2020-11-12",35.4769,35.5702,34.8491,35.1036,447600.0],["2020-11-13",35.1206,35.8756,35.1206,35.8587,405200.0],["2020-11-16",36.0538,36.1556,35.5023,35.7399,486600.0],["2020-11-17",35.4006,35.935,35.3666,35.7823,474200.0],["2020-11-18",35.8756,36.1132,35.6805,35.8841,499300.0],["2020-11-19",35.8077,36.198,35.5957,36.1895,415900.0],["2020-11-20",36.0877,36.6646,36.0114,36.5203,813200.0],["2020-11-23",36.4949,36.9445,36.2743,36.9021,596300.0],["2020-11-24",37.182,37.3432,36.6221,37.2584,517500.0],["2020-11-25",37.4196,37.6062,37.0972,37.2245,460700.0],["2020-11-27",37.5723,37.937,37.428,37.8352,251500.0],["2020-11-30",37.8268,37.9625,37.445,37.4705,897500.0],["2020-12-01",37.6147,37.9964,37.4874,37.6571,329700.0],["2020-12-02",37.5214,38.0049,37.3941,37.9879,342900.0],["2020-12-03",38.0655,38.6705,37.9632,38.4745,321700.0],["2020-12-04",38.6109,39.0966,38.5853,39.0369,388000.0],["2020-12-07",38.9517,39.3181,38.9517,39.2159,403100.0],["2020-12-08",39.1392,39.2841,38.8836,39.2159,372200.0],["2020-12-09",39.2841,39.3693,38.8495,39.0966,641600.0],["2020-12-10",38.9603,39.1733,38.4916,39.1051,299400.0],["2020-12-11",38.8409,38.9432,38.4916,38.858,259900.0],["2020-12-14",39.0796,39.6249,39.0029,39.1818,484100.0],["2020-12-15",39.446,39.463,38.875,38.9347,223200.0],["2020-12-16",38.9347,39.1733,38.5171,38.662,398800.0],["2020-12-17",38.8665,39.1733,38.6535,38.9943,298700.0],["2020-12-18",39.0369,39.0455,38.253,38.5086,926100.0],["2020-12-21",38.1337,38.3637,37.2474,38.2444,356900.0],["2020-12-22",38.449,38.858,38.0655,38.7046,380800.0],["2020-12-23",38.6876,38.8239,38.2956,38.4575,426300.0],["2020-12-24",38.679,38.9943,38.5171,38.9688,141100.0],["2020-12-28",39.1818,39.2841,38.8069,38.9262,212600.0],["2020-12-29",39.1477,39.267,38.4745,38.7643,367200.0],["2020-12-30",38.7557,39.054,38.7046,38.7643,417500.0],["2020-12-31",38.7557,38.9602,38.6279,38.7387,348000.0],["2021-01-04",38.8921,39.071,38.2785,38.7216,807400.0],["2021-01-05",38.6535,39.0369,38.6449,38.9432,662300.0],["2021-01-06",38.6364,38.8069,38.1848,38.253,844100.0],["2021-01-07",38.449,38.5001,37.9036,38.1166,617500.0],["2021-01-08",38.1763,38.5683,38.0144,38.2104,528600.0],["2021-01-11",37.9803,38.1337,37.5457,37.7161,289300.0],["2021-01-12",37.6309,37.9718,37.2219,37.9377,431800.0],["2021-01-13",37.9377,38.7216,37.7502,38.5256,826800.0],["2021-01-14",38.5257,39.9743,38.4234,39.5397,581000.0],["2021-01-15",39.5482,39.6931,39.0114,39.3693,430700.0],["2021-01-19",39.4374,39.872,39.3778,39.7613,397000.0],["2021-01-20",39.9743,40.5282,39.9743,40.4941,356400.0],["2021-01-21",40.5026,40.6049,39.9317,40.051,636200.0],["2021-01-22",39.9317,40.0851,39.7187,39.9061,182400.0],["2021-01-25",39.9061,40.051,39.1988,39.6931,296900.0],["2021-01-26",39.8209,39.9487,39.3352,39.8039,302300.0],["2021-01-27",39.4545,39.7527,38.9262,39.3608,2010100.0],["2021-01-28",39.3181,39.6249,38.9176,39.4886,851200.0],["2021-01-29",39.5482,39.5482,38.0229,38.1678,490300.0],["2021-02-01",38.4404,39.1989,38.3723,39.0966,284400.0],["2021-02-02",39.3267,39.8806,39.2244,39.8209,471100.0],["2021-02-03",39.855,40.1873,39.3693,40.1021,351800.0],["2021-02-04",40.3492,40.6219,39.6505,40.5452,691300.0],["2021-02-05",41.3122,42.4626,41.0054,41.5337,1064900.0],["2021-02-08",41.7723,42.5989,41.7042,41.9769,637700.0],["2021-02-09",41.9768,42.3092,41.7638,41.9172,852300.0],["2021-02-10",42.0962,42.1899,41.4656,41.7127,1137300.0],["2021-02-11",41.7808,41.8916,41.0395,41.1247,704100.0],["2021-02-12",40.9372,40.9372,40.068,40.852,657700.0],["2021-02-16",40.8435,40.9628,40.1192,40.2555,792900.0],["2021-02-17",40.1618,40.1618,39.5653,39.9743,402300.0],["2021-02-18",39.9999,40.2385,39.3181,39.9061,416800.0],["2021-02-19",39.9147,39.9913,39.2755,39.7442,446200.0],["2021-02-22",39.4374,39.4374,38.7728,38.858,525000.0],["2021-02-23",38.7046,38.7046,37.8695,38.4319,799400.0],["2021-02-24",38.3467,39.0029,37.9462,38.9091,559500.0],["2021-02-25",38.9091,39.1648,38.3552,38.4404,565400.0],["2021-02-26",38.6023,38.6023,37.9547,37.9803,541200.0],["2021-03-01",38.5512,39.054,38.5086,39.0114,366800.0],["2021-03-02",39.1136,39.4119,38.5342,39.2074,397100.0],["2021-03-03",39.1989,39.1989,38.3638,38.662,581700.0],["2021-03-04",38.894,39.1165,37.8497,38.0979,877900.0],["2021-03-05",38.2948,39.0138,37.6871,38.7998,549000.0],["2021-03-08",38.6286,39.2449,38.543,38.543,316500.0],["2021-03-09",39.0309,40.1179,39.0309,39.7756,641800.0],["2021-03-10",40.2035,40.3747,39.7499,39.8612,638000.0],["2021-03-11",40.3148,41.282,40.3148,40.9996,679200.0],["2021-03-12",40.7941,40.9054,40.3576,40.7513,520400.0],["2021-03-15",40.8198,41.7528,40.6058,41.7186,673000.0],["2021-03-16",41.8812,42.3862,41.6929,42.3605,798200.0],["2021-03-17",42.215,42.2407,41.3419,41.8298,706300.0],["2021-03-18",41.4703,41.9839,41.2392,41.3933,451500.0],["2021-03-19",41.5987,42.4461,41.1879,42.2321,638500.0],["2021-03-22",42.292,42.6087,42.0952,42.1893,432000.0],["2021-03-23",42.1123,42.4632,41.3762,41.5217,638500.0],["2021-03-24",41.7699,41.9069,40.7428,40.7685,425100.0],["2021-03-25",40.7171,40.8883,40.3491,40.7941,345500.0],["2021-03-26",41.0081,41.0852,40.4774,41.0852,571900.0],["2021-03-29",41.1108,41.1707,40.5117,40.8455,340300.0],["2021-03-30",40.7,40.8284,40.2463,40.563,317300.0],["2021-03-31",40.9653,41.2221,40.6572,40.8369,344300.0],["2021-04-01",41.0338,41.4275,41.0167,41.3419,267800.0],["2021-04-05",41.5474,41.8555,41.5131,41.8127,273500.0],["2021-04-06",41.8127,42.1208,41.3163,41.9069,221700.0],["2021-04-07",42.0181,42.1893,41.7442,41.7956,325100.0],["2021-04-08",42.1637,42.5659,42.0353,42.1893,500900.0],["2021-04-09",41.9411,42.2749,41.8641,42.2492,274100.0],["2021-04-12",42.0609,42.5659,42.0267,42.4204,299200.0],["2021-04-13",42.4461,42.72,42.2835,42.3691,350200.0],["2021-04-14",42.2407,42.9768,42.2407,42.352,450100.0],["2021-04-15",42.6173,42.797,42.3947,42.7286,241700.0],["2021-04-16",42.7286,42.9083,42.352,42.6515,247600.0],["2021-04-19",42.506,42.6943,41.9925,42.1893,317100.0],["2021-04-20",42.1465,42.2664,41.4789,41.6415,479900.0],["2021-04-21",41.9325,41.9411,41.5388,41.8127,410800.0],["2021-04-22",41.9154,42.0353,41.3505,41.7699,702000.0],["2021-04-23",41.9411,42.0438,40.7513,40.7856,525300.0],["2021-04-26",40.9311,40.9739,40.4603,40.8369,992200.0],["2021-04-27",41.0424,41.2649,40.4774,41.1622,577000.0],["2021-04-28",41.1879,41.1879,40.6401,40.8369,1033300.0],["2021-04-29",41.0852,41.2392,40.6144,40.8969,731200.0],["2021-04-30",40.5288,40.6829,40.0409,40.3148,637500.0],["2021-05-03",40.5374,40.9311,40.3234,40.6144,546500.0],["2021-05-04",40.4946,40.563,40.1864,40.5117,548200.0],["2021-05-05",40.6572,40.6743,39.9382,39.9382,492300.0],["2021-05-06",40.0324,40.1265,39.3219,39.8184,727500.0],["2021-05-07",40.0923,41.0766,39.7499,41.0338,781600.0],["2021-05-10",41.8469,42.6087,40.1522,40.1864,953900.0],["2021-05-11",39.5958,39.9468,39.2791,39.4418,852500.0],["2021-05-12",39.1679,39.5017,38.894,39.0309,574000.0],["2021-05-13",39.2363,39.4246,38.68,38.7399,673600.0],["2021-05-14",39.1079,39.5702,38.8512,39.5274,346800.0],["2021-05-17",39.339,39.3818,39.0309,39.2706,525300.0],["2021-05-18",39.2534,39.8355,39.1336,39.4589,473300.0],["2021-05-19",38.7399,39.1679,38.6286,39.1422,426600.0],["2021-05-20",39.3048,39.7328,39.3048,39.6215,376600.0],["2021-05-21",39.8868,39.8868,39.048,39.1764,384900.0],["2021-05-24",39.4674,39.9467,39.1678,39.2962,269800.0],["2021-05-25",39.5958,39.6557,39.2278,39.5102,484300.0],["2021-05-26",39.5787,40.0152,39.4674,39.8269,748800.0],["2021-05-27",39.7841,40.2806,39.69,40.0495,604700.0],["2021-05-28",40.2977,40.8284,39.9895,40.2121,619700.0],["2021-06-01",40.3319,41.0167,40.3148,40.6829,667500.0],["2021-06-02",40.7086,41.0424,40.4518,40.8626,600700.0],["2021-06-03",40.597,41.1901,40.4939,40.9494,781000.0],["2021-06-04",41.2073,41.9465,40.9752,41.766,564500.0],["2021-06-07",41.7316,42.0411,41.5339,41.9637,415700.0],["2021-06-08",41.9551,42.3591,41.6371,41.8864,468100.0],["2021-06-09",42.1012,42.5654,41.8434,42.2732,398200.0],["2021-06-10",42.2818,42.7889,42.1098,42.6256,368900.0],["2021-06-11",42.6514,42.7803,42.4709,42.7459,167700.0],["2021-06-14",42.5826,42.9264,42.5224,42.9092,233300.0],["2021-06-15",42.8061,43.253,42.8061,43.1155,368100.0],["2021-06-16",43.3304,43.5711,42.6686,42.7459,340300.0],["2021-06-17",42.5396,43.4851,42.4537,43.2101,506800.0],["2021-06-18",43.1155,43.1413,42.3075,42.7373,935200.0],["2021-06-21",42.7373,43.2187,42.5396,42.9866,279400.0],["2021-06-22",42.9866,43.4679,42.7889,43.4078,577000.0],["2021-06-23",43.5367,43.5453,43.2359,43.3218,977800.0],["2021-06-24",43.6742,43.743,43.3476,43.5539,477800.0],["2021-06-25",43.9149,43.9579,43.4594,43.9063,408100.0],["2021-06-28",44.1384,44.5596,43.9751,44.508,528700.0],["2021-06-29",44.4049,44.5424,44.2072,44.4994,359800.0],["2021-06-30",44.1814,44.3447,43.2702,43.6656,626100.0],["2021-07-01",43.6227,44.2587,43.4164,44.2158,332600.0],["2021-07-02",44.4564,44.7315,44.1728,44.6541,272100.0],["2021-07-06",44.5768,44.7315,43.6828,44.0353,308100.0],["2021-07-07",44.061,44.6283,44.061,44.5166,319900.0],["2021-07-08",43.9665,44.0696,43.6313,43.8633,346500.0],["2021-07-09",43.8633,44.3275,43.7258,44.2845,195400.0],["2021-07-12",44.3447,44.4049,43.7602,43.829,252400.0],["2021-07-13",43.829,43.9321,43.3218,43.4937,360700.0],["2021-07-14",43.6742,43.8805,43.2617,43.5883,275800.0],["2021-07-15",43.4422,43.7172,43.2101,43.3906,352500.0],["2021-07-16",43.5539,43.5625,43.0639,43.1241,274400.0],["2021-07-19",42.6943,42.7975,42.1356,42.3763,411200.0],["2021-07-20",42.531,43.4679,42.3419,43.339,362800.0],["2021-07-21",43.3476,43.6914,43.2874,43.6227,320500.0],["2021-07-22",43.7774,43.8633,43.6484,43.7774,294800.0],["2021-07-23",43.9149,44.1642,43.7602,44.1384,188100.0],["2021-07-26",44.1814,44.1814,43.6399,43.8204,433500.0],["2021-07-27",43.8204,44.3877,43.6828,44.3447,418100.0],["2021-07-28",44.2845,44.6198,44.1642,44.508,363200.0],["2021-07-29",44.5682,44.8948,44.508,44.6112,188200.0],["2021-07-30",44.465,44.7315,44.3619,44.6198,349100.0],["2021-08-02",44.7229,44.8604,44.5596,44.594,139200.0],["2021-08-03",44.7573,44.9894,44.3017,44.5768,350400.0],["2021-08-04",44.551,44.7401,44.3103,44.3533,363700.0],["2021-08-05",44.422,44.869,44.3103,44.8432,367400.0],["2021-08-06",45.1269,45.9521,44.6627,45.23,640100.0],["2021-08-09",45.1011,45.23,44.8175,45.0066,554300.0],["2021-08-10",45.2128,45.2816,44.7229,45.1269,415000.0],["2021-08-11",45.2129,45.359,44.869,45.2215,261000.0],["2021-08-12",45.0925,45.7286,45.0753,45.6942,285000.0],["2021-08-13",45.8145,46.0466,45.6254,46.038,305300.0],["2021-08-16",46.0294,46.0294,45.634,45.9091,210900.0],["2021-08-17",45.6168,45.7114,45.1441,45.5309,552700.0],["2021-08-18",45.5051,45.6942,45.3762,45.4535,498200.0],["2021-08-19",45.1269,45.4277,43.0382,45.1785,334700.0],["2021-08-20",45.2128,45.8575,44.9378,45.7887,289500.0],["2021-08-23",45.9865,46.1927,45.7458,46.1412,305100.0],["2021-08-24",46.2701,46.442,45.9263,46.3904,201600.0],["2021-08-25",46.4334,46.8718,46.3217,46.7687,292500.0],["2021-08-26",46.7601,46.8804,46.3647,46.3818,230600.0],["2021-08-27",46.3905,46.8374,46.3647,46.8288,288000.0],["2021-08-30",47.0093,47.207,46.8632,46.9664,153500.0],["2021-08-31",46.9835,47.4735,46.9835,47.1297,476900.0],["2021-09-01",47.2672,47.4907,46.932,47.2586,296700.0],["2021-09-02",47.2508,47.458,47.1473,47.4148,226500.0],["2021-09-03",47.3544,47.4752,47.1991,47.3285,173300.0],["2021-09-07",47.2163,47.2249,46.8625,46.8797,215900.0],["2021-09-08",46.9056,47.2422,46.7071,46.9229,291800.0],["2021-09-09",46.7589,47.0092,46.3188,46.336,431000.0],["2021-09-10",46.4914,46.5949,45.8786,45.9045,269700.0],["2021-09-13",45.9908,46.3188,45.0933,45.2572,448000.0],["2021-09-14",45.2659,45.6801,45.24,45.4126,356100.0],["2021-09-15",45.5075,45.6629,44.9983,45.5765,312100.0],["2021-09-16",45.3349,45.6024,44.9379,45.2745,357200.0],["2021-09-17",44.8948,45.3177,44.0404,44.1612,895800.0],["2021-09-20",43.583,43.8678,42.9702,43.4794,382900.0],["2021-09-21",43.7728,43.9368,43.3845,43.4017,376600.0],["2021-09-22",43.4621,44.4201,43.1773,44.2475,348400.0],["2021-09-23",44.3769,44.9034,44.3424,44.515,271600.0],["2021-09-24",44.4115,44.679,44.1784,44.6186,251200.0],["2021-09-27",44.4546,44.5495,43.8246,44.4201,332500.0],["2021-09-28",44.0059,44.0059,42.7976,42.9012,670600.0],["2021-09-29",43.1428,43.2205,42.0986,42.3143,458600.0],["2021-09-30",41.8655,42.9357,41.8655,42.064,370000.0],["2021-10-01",42.4006,42.4869,41.6411,42.3575,326900.0],["2021-10-04",42.1935,42.228,41.2096,41.8483,415100.0],["2021-10-05",42.0554,42.1849,41.7016,41.9432,374900.0],["2021-10-06",41.6239,41.9346,41.434,41.8051,214800.0],["2021-10-07",42.0727,42.694,42.0727,42.5042,500700.0],["2021-10-08",42.6336,42.8839,42.4179,42.4265,293600.0],["2021-10-11",42.3488,42.5128,41.6757,42.0727,162800.0],["2021-10-12",42.2453,42.3402,41.8828,41.995,262900.0],["2021-10-13",42.2107,42.6595,42.1158,42.6423,358700.0],["2021-10-14",43.0479,43.5139,42.9357,43.3154,233400.0],["2021-10-15",43.5571,43.5571,43.0738,43.186,246600.0],["2021-10-18",43.1083,43.2895,42.8149,43.2636,269700.0],["2021-10-19",43.4104,43.5743,43.2291,43.3499,177600.0],["2021-10-20",43.488,43.652,43.2636,43.5053,248200.0],["2021-10-21",43.4967,43.7297,43.3154,43.5571,297800.0],["2021-10-22",43.6261,43.9713,43.2809,43.419,297500.0],["2021-10-25",43.5657,43.652,43.186,43.5398,232200.0],["2021-10-26",43.8678,43.8678,43.1601,43.1946,266600.0],["2021-10-27",43.3413,43.419,42.8839,42.9098,404700.0],["2021-10-28",43.0824,43.4794,42.953,43.4449,372900.0],["2021-10-29",43.3499,43.5657,43.022,43.4535,533200.0],["2021-11-01",43.419,43.7728,43.2032,43.4708,227900.0],["2021-11-02",43.3499,43.7815,43.255,43.5657,319300.0],["2021-11-03",43.2809,43.8505,43.2205,43.7556,235100.0],["2021-11-04",43.8246,43.9454,43.1946,43.885,385500.0],["2021-11-05",44.0145,45.076,43.7728,44.5409,545300.0],["2021-11-08",44.7049,45.309,44.515,44.8344,776200.0],["2021-11-09",44.8775,45.1709,44.5496,45.0674,512800.0],["2021-11-10",44.8516,45.2227,43.9109,43.9368,510200.0],["2021-11-11",44.0404,44.446,43.7383,44.2475,432200.0],["2021-11-12",44.2906,44.5754,44.0058,44.3769,377000.0],["2021-11-15",44.4201,44.8085,44.1094,44.1698,542600.0],["2021-11-16",44.1526,45.0156,44.1526,44.9207,591300.0],["2021-11-17",44.7998,45.4816,44.7998,45.0846,503300.0],["2021-11-18",45.0674,45.2055,44.8085,44.9379,640800.0],["2021-11-19",44.9379,45.4385,44.8775,44.9897,355500.0],["2021-11-22",45.1364,45.1364,43.6175,43.6175,639100.0],["2021-11-23",43.5743,43.5743,42.694,43.0393,758100.0],["2021-11-24",42.7113,43.2895,42.6509,43.0738,456600.0],["2021-11-26",42.6077,42.8235,41.5635,41.6153,330700.0],["2021-11-29",41.9605,42.297,41.6843,42.0036,582900.0],["2021-11-30",41.6412,42.0209,40.8126,40.9162,1075200.0],["2021-12-01",41.1147,41.5635,40.1136,40.1136,911300.0],["2021-12-02",40.1405,41.0857,40.1145,40.8862,608300.0],["2021-12-03",41.1117,41.1984,39.7069,40.2272,688200.0],["2021-12-06",40.2879,41.2938,40.1665,41.2157,430700.0],["2021-12-07",41.736,42.317,41.6146,41.71,708200.0],["2021-12-08",41.632,42.0309,41.5366,41.9615,461600.0],["2021-12-09",41.9008,42.1002,41.2417,41.2591,339600.0],["2021-12-10",41.4932,41.7013,41.103,41.3805,352200.0],["2021-12-13",41.3545,41.4672,40.5567,40.6261,541400.0],["2021-12-14",40.4873,40.4873,39.6722,40.2619,428500.0],["2021-12-15",39.6722,40.8776,39.6722,40.8342,476200.0],["2021-12-16",41.077,41.1117,40.0624,40.2098,504100.0],["2021-12-17",40.0451,40.5394,39.889,40.0624,802900.0],["2021-12-20",39.6202,39.7676,39.1779,39.5682,351400.0],["2021-12-21",39.8283,40.4873,39.7242,40.4787,319800.0],["2021-12-22",40.3139,40.7908,40.2359,40.7735,272200.0],["2021-12-23",41.103,41.155,40.7735,41.077,190200.0],["2021-12-27",41.1897,41.6406,40.9903,41.6146,210000.0],["2021-12-28",41.6753,41.9008,41.632,41.7273,254700.0],["2021-12-29",41.6406,41.8748,41.1117,41.2938,550900.0],["2021-12-30",41.4152,41.762,41.3458,41.4239,269500.0],["2021-12-31",41.4325,41.632,41.1377,41.1724,271600.0],["2022-01-03",41.1724,41.1724,40.6174,41.051,207900.0],["2022-01-04",41.0163,41.2504,40.2185,40.6434,440800.0],["2022-01-05",40.3399,40.496,39.3947,39.4294,559200.0],["2022-01-06",39.2473,39.7069,39.0045,39.4381,485100.0],["2022-01-07",39.3514,40.2098,39.3514,40.0191,738600.0],["2022-01-10",39.5335,39.9757,39.308,39.967,712600.0],["2022-01-11",40.3573,41.6146,39.6982,40.3486,603500.0],["2022-01-12",40.3312,40.8775,39.9844,40.3919,662000.0],["2022-01-13",40.6348,41.3198,40.6348,40.9469,600700.0],["2022-01-14",40.6868,41.1724,40.5827,41.1377,476000.0],["2022-01-18",41.129,41.632,40.7735,40.8862,498300.0],["2022-01-19",40.9296,41.1724,40.2012,40.2879,504700.0],["2022-01-20",40.6087,41.3285,40.4526,40.4787,723500.0],["2022-01-21",40.3572,40.7475,40.1144,40.1751,759300.0],["2022-01-24",39.6375,40.5827,38.5536,40.5307,1021700.0],["2022-01-25",40.1838,40.47,39.23,39.6115,887300.0],["2022-01-26",40.2358,40.5307,39.3774,39.5595,1259500.0],["2022-01-27",40.0711,40.1665,39.2993,39.3167,811600.0],["2022-01-28",39.36,40.6521,39.0565,40.6521,596600.0],["2022-01-31",40.6694,41.5453,40.522,41.5019,588500.0],["2022-02-01",41.5453,41.7881,41.2071,41.5626,542400.0],["2022-02-02",41.6233,42.0222,41.2244,41.4499,833500.0],["2022-02-03",40.8689,41.4846,40.2705,40.3312,1424400.0],["2022-02-04",39.3514,39.7763,38.2067,38.5449,1524400.0],["2022-02-07",38.4842,38.675,37.8425,37.9379,1039100.0],["2022-02-08",37.7298,38.7617,37.6084,38.6403,990600.0],["2022-02-09",38.9611,40.0451,38.9178,39.9063,933300.0],["2022-02-10",39.3514,40.0798,39.0305,39.1346,674000.0],["2022-02-11",39.0912,39.4294,38.1807,38.3541,485100.0],["2022-02-14",38.3888,38.5536,37.9726,38.3281,650800.0],["2022-02-15",38.5969,38.805,38.1807,38.5362,450800.0],["2022-02-16",38.2674,38.5189,37.8945,38.3281,337600.0],["2022-02-17",38.0333,38.0593,37.4783,37.487,363500.0],["2022-02-18",37.4349,37.8252,37.0447,37.0707,486900.0],["2022-02-22",37.0014,37.2789,36.6372,36.854,610000.0],["2022-02-23",37.3049,37.7038,36.5678,36.6112,563300.0],["2022-02-24",35.5619,37.3656,35.5185,37.2702,963200.0],["2022-02-25",37.3742,37.9119,36.7759,37.8338,793600.0],["2022-02-28",37.4176,37.9813,37.4089,37.7211,860500.0],["2022-03-01",37.7038,37.8338,36.9147,37.0968,536500.0],["2022-03-02",37.2008,37.8338,36.9927,37.6778,454800.0],["2022-03-03",37.9139,37.9139,37.0162,37.6438,601100.0],["2022-03-04",37.3649,37.5217,36.6502,36.9029,399600.0],["2022-03-07",36.8942,37.2341,36.4758,36.4846,531800.0],["2022-03-08",36.3451,36.8245,35.8483,36.1533,472300.0],["2022-03-09",36.8942,37.7919,36.8855,37.5653,470600.0],["2022-03-10",37.1295,37.3474,36.6676,37.2603,450000.0],["2022-03-11",37.3997,37.5915,36.441,36.4671,759100.0],["2022-03-14",36.4758,36.7286,35.674,35.7611,366700.0],["2022-03-15",35.8744,36.1098,35.3776,35.6566,991400.0],["2022-03-16",35.9442,36.9291,35.8309,36.9116,523200.0],["2022-03-17",36.8158,37.3649,36.5979,37.3649,461800.0],["2022-03-18",37.2341,37.8965,37.0772,37.8355,820900.0],["2022-03-21",37.7222,37.9575,37.4259,37.6612,310600.0],["2022-03-22",37.8181,38.2626,37.4869,38.0098,326400.0],["2022-03-23",37.7745,38.036,37.1644,37.1993,397200.0],["2022-03-24",37.3997,37.3997,36.7199,37.1121,409400.0],["2022-03-25",37.2167,37.33,36.8942,37.33,292000.0],["2022-03-28",37.208,37.4782,36.8942,37.3213,244900.0],["2022-03-29",37.8442,38.4369,37.7396,38.0708,370700.0],["2022-03-30",37.9401,37.975,37.2254,37.3823,410100.0],["2022-03-31",37.2864,37.5217,36.9029,36.9552,723000.0],["2022-04-01",37.0947,37.1818,36.7809,37.1382,359200.0],["2022-04-04",37.1557,37.8268,37.1557,37.6873,326500.0],["2022-04-05",37.7745,38.0098,37.4433,37.513,565500.0],["2022-04-06",37.0947,37.1905,36.5281,36.8332,349600.0],["2022-04-07",36.7635,37.2428,36.5979,37.147,482000.0],["2022-04-08",37.0685,37.1905,36.7983,37.0598,527000.0],["2022-04-11",36.7547,36.8768,36.3102,36.5456,412100.0],["2022-04-12",36.7635,37.1208,36.6937,36.8245,518300.0],["2022-04-13",36.7199,37.5653,36.7199,37.3213,338200.0],["2022-04-14",37.3997,37.5305,36.2405,36.2579,260100.0],["2022-04-18",36.258,36.2841,35.7001,35.9442,317100.0],["2022-04-19",35.9267,36.7722,35.8134,36.685,267000.0],["2022-04-20",36.9465,37.513,36.8506,37.0511,473400.0],["2022-04-21",37.3648,37.4607,36.6589,36.6937,459600.0],["2022-04-22",36.624,36.6414,35.6043,35.6304,361800.0],["2022-04-25",35.4125,36.441,35.3864,36.3277,560200.0],["2022-04-26",36.0836,36.0836,34.1836,34.2184,786500.0],["2022-04-27",34.1574,34.7414,33.9744,34.2359,543600.0],["2022-04-28",34.6717,35.674,34.5845,35.5432,418700.0],["2022-04-29",35.3689,35.7001,34.8372,34.907,554800.0],["2022-05-02",34.8198,35.212,34.5409,34.968,435700.0],["2022-05-03",34.8896,35.491,34.7675,34.8983,498900.0],["2022-05-04",35.3341,35.857,34.4886,35.674,517300.0],["2022-05-05",35.9267,35.9267,33.1377,33.7826,1325200.0],["2022-05-06",33.4079,33.6781,32.5711,33.3991,838400.0],["2022-05-09",32.7978,33.1028,32.0656,32.1441,711500.0],["2022-05-10",32.5711,32.7455,31.5601,32.2922,1251900.0],["2022-05-11",32.1876,32.4404,31.1679,31.3335,793000.0],["2022-05-12",30.8454,31.4991,30.5403,30.9413,983200.0],["2022-05-13",31.4468,32.362,31.2725,32.2312,543200.0],["2022-05-16",32.3184,32.5276,31.839,32.2835,545700.0],["2022-05-17",32.8588,33.1202,32.4753,33.1202,439200.0],["2022-05-18",32.6844,33.0679,32.5799,32.8326,772600.0],["2022-05-19",32.789,33.7826,32.789,33.3468,738400.0],["2022-05-20",33.8001,34.4712,33.6781,34.4102,1201600.0],["2022-05-23",34.4625,34.5061,33.5299,34.1313,386100.0],["2022-05-24",34.1226,34.2533,32.9808,33.2946,836900.0],["2022-05-25",33.1987,33.6955,32.9721,33.4514,550900.0],["2022-05-26",33.4253,34.0528,33.2858,33.9395,585900.0],["2022-05-27",34.262,34.6717,34.1487,34.5496,377400.0],["2022-05-31",34.8373,36.0226,34.5496,35.7437,1228000.0],["2022-06-01",35.8483,36.441,35.0987,35.1074,709000.0],["2022-06-02",34.9243,36.1775,34.9243,36.1688,587100.0],["2022-06-03",35.7831,35.976,35.529,35.6254,480300.0],["2022-06-06",36.0198,36.3879,35.6605,35.8007,424700.0],["2022-06-07",35.3712,35.8094,35.1609,35.8007,310600.0],["2022-06-08",35.6254,35.7831,35.2748,35.38,303500.0],["2022-06-09",35.1434,35.3888,34.6614,34.7227,355900.0],["2022-06-10",34.302,34.302,33.785,33.8288,477900.0],["2022-06-13",32.9436,33.4081,32.7771,32.856,709800.0],["2022-06-14",32.8998,32.9874,32.4791,32.6544,613900.0],["2022-06-15",32.7771,33.6623,32.5931,33.2591,741000.0],["2022-06-16",32.6106,32.7596,31.778,32.1636,631400.0],["2022-06-17",32.1549,32.6544,32.0585,32.2162,1192300.0],["2022-06-21",32.4967,33.0926,32.4704,32.5142,387300.0],["2022-06-22",32.1461,33.2854,32.1461,32.8472,393000.0],["2022-06-23",33.0313,33.6886,32.7946,33.6535,521500.0],["2022-06-24",34.0041,34.7928,33.9865,34.7315,638800.0],["2022-06-27",34.6964,34.7578,34.1794,34.3634,357600.0],["2022-06-28",34.3897,34.9593,33.6973,33.7324,311500.0],["2022-06-29",33.8025,33.9077,33.303,33.3906,503400.0],["2022-06-30",33.1627,33.189,32.4791,33.1627,497300.0],["2022-07-01",33.0225,33.6009,32.2075,33.5396,315800.0],["2022-07-05",33.0313,33.7499,32.6194,33.7236,532200.0],["2022-07-06",33.934,34.3283,33.6973,34.1443,659000.0],["2022-07-07",34.2232,34.8629,34.0216,34.749,475600.0],["2022-07-08",34.6351,34.8892,34.3371,34.6263,367400.0],["2022-07-11",34.4072,34.4686,33.9252,34.1355,490100.0],["2022-07-12",34.0917,34.3108,33.6272,33.7412,597800.0],["2022-07-13",33.1627,33.4256,32.9612,33.154,634900.0],["2022-07-14",32.7421,33.0663,32.3302,32.9173,391400.0],["2022-07-15",33.2328,33.4432,32.9962,33.3994,569000.0],["2022-07-18",33.5746,34.2845,33.5746,34.0216,771600.0],["2022-07-19",34.3984,34.898,34.3196,34.749,476900.0],["2022-07-20",34.8717,35.5378,34.6438,35.4238,330500.0],["2022-07-21",35.4151,35.9847,35.3187,35.8094,343600.0],["2022-07-22",35.976,36.1162,35.2398,35.529,524100.0],["2022-07-25",35.4326,35.6166,35.2836,35.4852,328000.0],["2022-07-26",35.3362,35.3362,34.0654,34.0917,877200.0],["2022-07-27",34.4423,35.4414,34.3722,35.1872,661700.0],["2022-07-28",35.1872,35.5816,34.6088,35.4852,515000.0],["2022-07-29",35.6429,36.0022,35.4326,35.8445,300100.0],["2022-08-01",35.5378,36.0023,35.4238,35.7569,467500.0],["2022-08-02",35.4939,35.8357,35.0908,35.3362,570600.0],["2022-08-03",35.4589,36.2564,35.4589,36.0285,374200.0],["2022-08-04",36.2564,36.6771,36.0986,36.4843,368000.0],["2022-08-05",36.458,36.458,34.0829,34.2582,759000.0],["2022-08-08",34.4247,35.3274,34.3108,34.3897,582100.0],["2022-08-09",34.3809,34.3809,33.0576,33.154,584000.0],["2022-08-10",33.8288,34.6351,33.8288,34.4948,452800.0],["2022-08-11",34.7578,34.8191,34.2407,34.3283,458700.0],["2022-08-12",34.3196,34.9769,34.2407,34.898,341800.0],["2022-08-15",34.6,35.0382,34.5036,34.8805,257100.0],["2022-08-16",34.6964,35.3187,34.5036,35.2398,285300.0],["2022-08-17",34.8454,34.9418,34.3722,34.4423,354800.0],["2022-08-18",34.3371,34.4072,34.0216,34.3283,315100.0],["2022-08-19",34.0391,34.1881,33.4081,33.5045,365000.0],["2022-08-22",33.2241,33.2241,32.6632,32.8472,366500.0],["2022-08-23",32.7421,33.0488,32.6281,32.7245,422300.0],["2022-08-24",32.6369,33.0488,32.5668,32.6369,704900.0],["2022-08-25",32.7421,32.856,32.4266,32.6632,355400.0],["2022-08-26",30.0165,30.0603,27.8868,27.9482,2519800.0],["2022-08-29",27.9219,28.0534,27.4136,27.694,2506600.0],["2022-08-30",28.0095,28.0271,27.028,27.063,1281500.0],["2022-08-31",27.3084,28.0095,27.0192,27.5889,1370400.0],["2022-09-01",27.3972,27.4855,26.3904,26.7525,1153400.0],["2022-09-02",26.832,27.0881,26.2137,26.2932,1488400.0],["2022-09-06",26.4345,26.567,25.9664,26.0282,950300.0],["2022-09-07",26.0194,26.2755,25.5601,26.0989,1188900.0],["2022-09-08",25.9752,26.5317,25.7809,26.4698,1385100.0],["2022-09-09",26.6288,27.1764,26.6288,27.1676,952400.0],["2022-09-12",27.4414,27.8388,27.4414,27.6003,1196900.0],["2022-09-13",26.6641,27.0439,26.4698,26.5582,1167300.0],["2022-09-14",26.514,26.567,26.1607,26.2137,775500.0],["2022-09-15",26.1342,26.3109,25.5866,25.8074,1099000.0],["2022-09-16",25.4012,25.6043,25.2333,25.2952,1453000.0],["2022-09-19",25.0214,25.7279,25.0214,25.7014,1104700.0],["2022-09-20",25.3835,25.41,24.6239,24.7917,779000.0],["2022-09-21",24.8536,25.2068,24.5621,24.6151,1132400.0],["2022-09-22",24.465,24.6416,24.094,24.2265,770500.0],["2022-09-23",24.0057,24.1117,23.6877,23.9439,1013700.0],["2022-09-26",23.9704,24.1647,23.6436,23.776,1241600.0],["2022-09-27",23.882,24.1205,23.3168,23.5023,1071100.0],["2022-09-28",23.5552,24.4385,23.4934,24.3413,1740700.0],["2022-09-29",24.0322,24.0322,23.6966,23.8644,870300.0],["2022-09-30",23.8555,23.9527,23.3433,23.3521,819900.0],["2022-10-03",23.6789,24.1558,23.3521,23.9527,983700.0],["2022-10-04",24.3236,24.986,24.3236,24.8271,1063100.0],["2022-10-05",24.3148,24.7299,24.2353,24.5974,603300.0],["2022-10-06",24.412,24.5091,23.9615,24.0145,878600.0],["2022-10-07",23.6436,23.7319,23.2196,23.3168,610100.0],["2022-10-10",23.4139,23.4139,22.9547,23.1313,465100.0],["2022-10-11",23.043,23.202,22.4424,22.5219,702900.0],["2022-10-12",22.5484,22.8487,22.4954,22.7339,553100.0],["2022-10-13",22.2128,23.1843,22.0008,22.9812,939700.0],["2022-10-14",23.2108,23.4493,22.725,22.7515,878500.0],["2022-10-17",23.2285,23.8202,23.1843,23.6347,990100.0],["2022-10-18",24.0233,24.3148,23.882,24.2265,1061000.0],["2022-10-19",24.0057,24.2265,23.8997,24.0322,722900.0],["2022-10-20",24.1117,24.7564,24.0233,24.0763,674600.0],["2022-10-21",24.0145,24.7123,23.9085,24.6681,620300.0],["2022-10-24",24.7299,24.7476,24.2706,24.6504,657500.0],["2022-10-25",24.7829,25.2333,24.7829,25.2068,881600.0],["2022-10-26",24.9596,25.8163,24.8359,25.5955,969100.0],["2022-10-27",25.6838,26.0901,25.4453,25.6573,702800.0],["2022-10-28",25.5601,26.4787,25.5601,26.461,838600.0],["2022-10-31",26.2137,26.3109,25.5425,25.569,935700.0],["2022-11-01",26.0017,26.1254,25.6838,25.9664,857900.0],["2022-11-02",25.9222,26.0194,25.0832,25.1274,898000.0],["2022-11-03",24.6593,24.8624,24.5091,24.5179,812100.0],["2022-11-04",24.0322,24.9242,22.99,23.6789,1635700.0],["2022-11-07",23.7319,24.5179,23.6701,24.3325,949700.0],["2022-11-08",24.2971,24.6593,23.776,24.094,730500.0],["2022-11-09",23.9262,24.5356,23.6436,24.3325,963500.0],["2022-11-10",25.304,26.0371,25.0567,25.7191,779300.0],["2022-11-11",25.7898,26.567,25.675,26.4433,535500.0],["2022-11-14",26.1431,26.2314,25.5955,25.622,728000.0],["2022-11-15",26.1342,26.514,25.9046,26.0106,557900.0],["2022-11-16",25.8251,26.249,25.6926,26.1166,692200.0],["2022-11-17",25.622,25.8516,25.4541,25.5866,868500.0],["2022-11-18",25.7721,25.9399,25.5071,25.5866,989300.0],["2022-11-21",25.5071,25.516,24.986,25.0655,729200.0],["2022-11-22",25.1009,25.6573,24.6769,25.5778,890600.0],["2022-11-23",25.5601,26.2314,25.5601,26.2049,958400.0],["2022-11-25",26.0724,26.461,26.0724,26.3197,209400.0],["2022-11-28",26.0636,26.4875,26.0636,26.1607,623600.0],["2022-11-29",26.0724,26.2844,25.516,25.6043,631800.0],["2022-11-30",25.6131,26.0194,25.0655,25.9487,1056700.0],["2022-12-01",26.0761,26.468,25.9692,26.1473,727900.0],["2022-12-02",25.7733,26.4412,25.6842,26.085,467200.0],["2022-12-05",26.0049,26.0049,25.0074,25.1143,431900.0],["2022-12-06",24.9985,25.0876,24.669,24.856,437800.0],["2022-12-07",24.7669,25.0965,24.5799,24.6423,388600.0],["2022-12-08",24.669,24.9896,24.4998,24.9005,473900.0],["2022-12-09",24.8382,25.3191,24.7759,25.0608,341500.0],["2022-12-12",25.1143,25.7466,25.0787,25.7021,528900.0],["2022-12-13",26.6104,27.0825,26.3255,26.4145,794800.0],["2022-12-14",26.4323,26.7262,25.9425,26.2097,589300.0],["2022-12-15",25.8713,25.9781,25.3993,25.6575,505500.0],["2022-12-16",25.4616,25.8,25.3814,25.5952,967200.0],["2022-12-19",25.6575,25.7377,25.1499,25.4883,1012300.0],["2022-12-20",25.3102,25.9158,25.3102,25.6219,557000.0],["2022-12-21",25.6664,26.3076,25.6397,26.085,591000.0],["2022-12-22",25.7822,25.9158,25.3725,25.7377,444300.0],["2022-12-23",25.6575,25.8267,25.4082,25.7911,287800.0],["2022-12-27",25.7021,25.8624,25.4972,25.7822,212100.0],["2022-12-28",25.711,26.0227,25.6397,25.7021,765700.0],["2022-12-29",25.9336,26.7173,25.8891,26.6728,594300.0],["2022-12-30",26.37,26.6995,24.954,26.3967,640100.0],["2023-01-03",26.5837,27.1626,26.3165,26.7886,580100.0],["2023-01-04",27.1181,27.8127,27.1181,27.697,900100.0],["2023-01-05",27.3674,27.4209,26.7351,26.7796,852500.0],["2023-01-06",26.8865,27.3585,26.183,27.1359,493200.0],["2023-01-09",27.3496,27.8662,27.3229,27.4654,793400.0],["2023-01-10",27.1893,27.6613,27.0735,27.5545,615500.0],["2023-01-11",27.6079,28.2313,27.6079,28.2046,462900.0],["2023-01-12",28.2847,28.8191,28.0265,28.7745,538000.0],["2023-01-13",28.4718,29.1575,28.3738,29.0417,756500.0],["2023-01-17",29.1308,29.5583,29.0417,29.2198,746500.0],["2023-01-18",29.3178,29.5493,28.7656,28.7745,491200.0],["2023-01-19",28.6499,29.1575,28.5786,28.9972,601400.0],["2023-01-20",29.1664,29.5048,28.9794,29.4514,470800.0],["2023-01-23",29.4692,30.2173,29.3623,30.1906,601900.0],["2023-01-24",30.0392,30.1995,29.585,29.6028,354100.0],["2023-01-25",29.2109,29.585,28.9794,29.4158,857800.0],["2023-01-26",29.772,30.2796,29.6829,30.2707,545400.0],["2023-01-27",30.2173,30.5646,30.1549,30.244,441300.0],["2023-01-30",29.87,30.1104,29.487,29.4959,516700.0],["2023-01-31",29.6028,29.8967,29.4959,29.8789,525300.0],["2023-02-01",29.7453,29.9768,29.0506,29.3801,1208500.0],["2023-02-02",29.7096,29.772,29.2822,29.6206,1045100.0],["2023-02-03",31.375,31.375,29.9857,30.903,1364800.0],["2023-02-06",30.5379,31.3661,30.2885,31.0366,1656500.0],["2023-02-07",31.0277,31.0989,30.431,30.9475,868200.0],["2023-02-08",30.814,31.6333,30.8051,31.5353,957700.0],["2023-02-09",31.847,32.4526,31.7847,32.0252,1305200.0],["2023-02-10",31.8827,32.0519,31.4374,31.4463,635200.0],["2023-02-13",31.5264,31.6867,31.3928,31.5442,646300.0],["2023-02-14",31.3127,32.0252,31.2593,31.8292,572800.0],["2023-02-15",31.6066,32.3814,31.5175,32.2745,645500.0],["2023-02-16",31.8114,31.9005,31.4196,31.4463,497400.0],["2023-02-17",31.1702,31.4285,30.8852,31.3305,434800.0],["2023-02-21",31.0722,31.1079,30.7516,31.0188,532900.0],["2023-02-22",31.2147,31.375,30.6804,30.7962,551600.0],["2023-02-23",31.001,31.0633,30.3152,30.8585,584200.0],["2023-02-24",30.3598,30.4399,30.0926,30.3865,369400.0],["2023-02-27",30.4934,30.716,30.3152,30.3687,411900.0],["2023-02-28",30.2885,30.7338,30.1638,30.618,983700.0],["2023-03-01",30.5023,30.903,30.3687,30.4934,604500.0],["2023-03-02",30.4153,30.8459,30.2808,30.7382,517000.0],["2023-03-03",30.801,31.7876,30.801,31.6441,517500.0],["2023-03-06",31.8863,32.0926,31.5724,31.6262,591300.0],["2023-03-07",31.6083,31.6531,31.1149,31.1598,534500.0],["2023-03-08",31.1149,31.5455,31.0342,31.4109,707800.0],["2023-03-09",31.4289,32.3168,31.4289,31.6352,1150900.0],["2023-03-10",31.5455,31.7876,30.7651,30.8459,1147500.0],["2023-03-13",30.5499,32.4065,30.514,31.9401,1518300.0],["2023-03-14",32.3168,32.6487,31.9132,32.6218,857700.0],["2023-03-15",32.2361,32.2361,31.3302,31.8235,807800.0],["2023-03-16",31.5903,33.0703,31.5455,32.8281,795900.0],["2023-03-17",32.6487,33.1331,32.577,32.8999,1515300.0],["2023-03-20",32.8999,33.9941,32.7743,33.7789,1185600.0],["2023-03-21",33.9762,34.3439,33.7968,34.326,663700.0],["2023-03-22",34.3619,34.3619,33.2138,33.2228,818300.0],["2023-03-23",33.447,33.8147,33.1241,33.4021,808100.0],["2023-03-24",33.1958,33.3035,32.8371,33.1779,763100.0],["2023-03-27",33.1241,33.5098,32.9716,33.5098,774300.0],["2023-03-28",33.3304,33.8147,33.3304,33.7968,756700.0],["2023-03-29",34.021,34.1376,33.5277,33.743,859000.0],["2023-03-30",33.9852,34.1645,33.725,34.0479,444900.0],["2023-03-31",34.2363,34.622,34.0838,34.5771,470700.0],["2023-04-03",34.4426,34.7027,34.2363,34.4605,554500.0],["2023-04-04",34.4605,34.7296,34.2991,34.4605,610900.0],["2023-04-05",34.4605,34.5682,33.9403,34.1556,486600.0],["2023-04-06",33.9941,34.3529,33.8686,34.2901,320200.0],["2023-04-10",33.9762,34.3798,33.6533,34.3798,473400.0],["2023-04-11",34.3529,34.909,34.3529,34.7117,602800.0],["2023-04-12",34.9718,35.3216,34.6399,34.7745,535000.0],["2023-04-13",34.9808,35.6086,34.8911,35.5907,425700.0],["2023-04-14",35.4023,35.6535,34.8731,35.214,586400.0],["2023-04-17",35.4113,35.4113,34.8283,34.9718,438000.0],["2023-04-18",35.2229,35.2947,34.6668,34.7565,448900.0],["2023-04-19",34.4695,34.5771,34.2184,34.2632,525100.0],["2023-04-20",34.1107,34.7207,34.0569,34.2901,540500.0],["2023-04-21",34.2632,34.2632,33.8058,33.9044,367300.0],["2023-04-24",33.9044,34.021,33.447,33.7609,393500.0],["2023-04-25",33.743,33.743,33.2766,33.3035,523400.0],["2023-04-26",33.5008,33.6712,33.1331,33.3752,455700.0],["2023-04-27",33.4291,33.9762,33.4111,33.9583,321700.0],["2023-04-28",33.8237,34.0569,33.6712,33.9851,403100.0],["2023-05-01",33.9313,34.0749,33.743,33.8865,348200.0],["2023-05-02",33.8865,33.8865,33.3304,33.7878,426400.0],["2023-05-03",33.7878,34.0569,33.5905,33.7071,416500.0],["2023-05-04",33.7071,33.7071,32.7474,32.7922,613200.0],["2023-05-05",34.8731,37.9855,34.622,37.1424,1934200.0],["2023-05-08",37.1693,37.7254,36.7029,37.1603,1106900.0],["2023-05-09",37.0617,37.4563,36.8823,37.3756,586200.0],["2023-05-10",37.6537,37.6537,36.8016,37.1962,681900.0],["2023-05-11",37.0796,37.1245,36.0033,36.1109,771700.0],["2023-05-12",36.2993,36.2993,35.788,36.0392,485700.0],["2023-05-15",36.075,36.5773,36.0392,36.5504,320800.0],["2023-05-16",36.38,36.7119,36.084,36.5504,338000.0],["2023-05-17",36.7119,36.7119,36.2724,36.658,479900.0],["2023-05-18",36.6491,37.2769,36.5145,37.259,413000.0],["2023-05-19",37.268,37.564,37.1514,37.3038,305400.0],["2023-05-22",37.3218,37.7792,37.3038,37.6536,252800.0],["2023-05-23",37.4025,37.6357,36.4697,36.5235,381900.0],["2023-05-24",36.1916,36.2454,35.7521,36.1019,591800.0],["2023-05-25",36.3172,37.0258,36.1199,36.5863,384300.0],["2023-05-26",36.6042,37.564,36.6042,37.3935,273700.0],["2023-05-30",37.6895,37.842,37.0258,37.1783,396400.0],["2023-05-31",37.0078,37.5281,36.8105,37.3307,543000.0],["2023-06-01",37.1801,37.6763,36.9906,37.559,599700.0],["2023-06-02",37.7124,38.0823,37.4327,37.9831,789900.0],["2023-06-05",37.7755,38.6687,37.7485,38.4251,668000.0],["2023-06-06",38.4973,38.9755,38.4071,38.9574,385700.0],["2023-06-07",38.9574,39.0206,37.6492,37.6763,487700.0],["2023-06-08",37.6312,37.956,37.2703,37.541,382700.0],["2023-06-09",37.559,38.1094,37.2974,37.965,434300.0],["2023-06-12",37.9831,38.5424,37.6763,38.4973,310300.0],["2023-06-13",38.6687,38.8492,38.1454,38.2808,411800.0],["2023-06-14",38.1725,38.2898,37.3786,37.8928,624600.0],["2023-06-15",37.532,38.0823,37.4778,37.8387,428100.0],["2023-06-16",37.9289,37.965,37.135,37.4327,773900.0],["2023-06-20",37.144,37.3244,36.7109,36.9906,391200.0],["2023-06-21",36.9906,37.2523,36.2508,36.6117,344600.0],["2023-06-22",36.5936,36.6568,36.1967,36.4944,273200.0],["2023-06-23",36.2418,36.35,35.7185,36.1696,401000.0],["2023-06-26",36.0884,36.341,36.0162,36.1967,376500.0],["2023-06-27",36.5305,36.6568,35.9801,36.5937,450300.0],["2023-06-28",36.3591,36.8463,36.2328,36.7831,351400.0],["2023-06-29",36.8643,36.9184,36.5124,36.7831,307400.0],["2023-06-30",37.0808,37.5771,37.0447,37.4868,284300.0],["2023-07-03",37.3154,37.6222,37.2523,37.5319,144100.0],["2023-07-05",37.0177,37.2703,36.5846,36.756,444000.0],["2023-07-06",36.314,36.332,35.7546,35.9892,366800.0],["2023-07-07",35.9621,36.1877,35.6734,35.7275,261200.0],["2023-07-10",35.6824,36.0974,35.6734,35.9982,353700.0],["2023-07-11",36.0794,36.4312,35.8358,36.35,307500.0],["2023-07-12",36.7651,37.1079,36.3861,36.9455,445800.0],["2023-07-13",37.1891,37.965,37.0899,37.9289,280500.0],["2023-07-14",38.0101,38.0552,37.4417,37.4959,471400.0],["2023-07-17",37.5319,37.8748,37.2613,37.8026,336300.0],["2023-07-18",37.8026,37.8838,37.135,37.7034,299100.0],["2023-07-19",38.0372,38.3169,37.6853,37.9921,358500.0],["2023-07-20",37.7755,37.9289,37.3335,37.4327,235300.0],["2023-07-21",37.7485,37.9289,37.5861,37.7124,352300.0],["2023-07-24",37.8477,38.1635,37.6131,38.0913,289900.0],["2023-07-25",38.1184,38.9935,38.1184,38.9123,565800.0],["2023-07-26",38.795,38.795,37.7485,37.956,508200.0],["2023-07-27",38.2627,38.3259,37.4327,37.4868,297200.0],["2023-07-28",37.7124,38.3078,37.6492,38.1635,297100.0],["2023-07-31",38.2447,38.7499,38.1635,38.7499,333600.0],["2023-08-01",38.5605,38.5605,37.8748,38.2898,327700.0],["2023-08-02",37.8567,37.8658,36.6207,36.8553,560000.0],["2023-08-03",36.6839,36.6839,36.1425,36.5215,547700.0],["2023-08-04",36.5215,36.5215,33.1923,33.1923,1044100.0],["2023-08-07",33.4991,33.9592,32.7773,33.0119,507300.0],["2023-08-08",32.7593,33.3006,31.9382,33.2464,703800.0],["2023-08-09",33.3637,33.9141,33.1021,33.7066,814700.0],["2023-08-10",33.887,34.4103,33.5893,33.8509,642900.0],["2023-08-11",33.5712,34.3381,33.5352,34.3201,356000.0],["2023-08-14",34.2208,34.6268,34.0043,34.4193,325700.0],["2023-08-15",34.3471,34.6088,33.5261,33.6885,383500.0],["2023-08-16",33.463,33.869,33.463,33.5081,313400.0],["2023-08-17",33.5803,33.7607,33.084,33.1382,414000.0],["2023-08-18",32.8675,33.49,32.6871,33.2916,376800.0],["2023-08-21",33.3006,33.878,33.3006,33.6976,533300.0],["2023-08-22",33.9772,34.3562,33.8239,34.0945,479500.0],["2023-08-23",34.3291,35.0328,34.302,34.9246,561500.0],["2023-08-24",35.114,35.114,34.5547,34.6449,554900.0],["2023-08-25",34.717,35.4569,34.5005,35.2493,323500.0],["2023-08-28",35.3035,35.4208,34.9155,35.1772,487000.0],["2023-08-29",35.0418,35.7546,35.0238,35.7365,230200.0],["2023-08-30",35.7365,36.2508,35.7365,35.926,247100.0],["2023-08-31",35.9986,36.6796,35.9986,36.5525,916800.0],["2023-09-01",36.6069,36.9429,36.4708,36.7341,362300.0],["2023-09-05",36.7522,36.7522,36.3255,36.3346,334900.0],["2023-09-06",36.0985,36.5434,35.9351,36.2619,323700.0],["2023-09-07",36.0531,36.0531,35.4902,35.5719,334100.0],["2023-09-08",35.6718,35.7807,35.3813,35.4267,286300.0],["2023-09-11",35.7081,35.9714,35.4176,35.7717,334000.0],["2023-09-12",35.5265,35.7535,35.2632,35.5901,262400.0],["2023-09-13",35.6264,35.6264,34.9182,35.0181,447600.0],["2023-09-14",35.1906,35.8625,35.1906,35.6718,391500.0],["2023-09-15",35.4085,35.7626,35.0272,35.3903,641700.0],["2023-09-18",35.354,35.581,35.0998,35.2723,374200.0],["2023-09-19",35.2632,35.4085,33.8106,33.8197,695900.0],["2023-09-20",33.9286,34.1647,33.4565,33.4928,663900.0],["2023-09-21",33.0843,33.1024,32.1309,32.1491,860700.0],["2023-09-22",32.3125,32.5758,32.2036,32.3307,410400.0],["2023-09-25",32.2308,32.4396,32.0583,32.3125,308300.0],["2023-09-26",31.9766,32.2127,31.2866,31.4773,747300.0],["2023-09-27",31.6316,31.7859,31.1595,31.4591,574000.0],["2023-09-28",31.3774,31.9494,31.1322,31.7133,891800.0],["2023-09-29",32.0492,32.1491,31.7042,31.8677,539500.0],["2023-10-02",31.795,32.1309,31.6407,31.7587,603800.0],["2023-10-03",31.4319,31.7042,30.6238,31.0051,590500.0],["2023-10-04",31.1867,31.5499,30.8054,31.4046,334100.0],["2023-10-05",31.3229,31.8586,31.1958,31.8223,448200.0],["2023-10-06",31.5408,32.3579,31.4863,32.0765,481900.0],["2023-10-09",31.7224,31.9494,31.5771,31.9312,233200.0],["2023-10-10",32.022,32.6394,32.022,32.2853,450000.0],["2023-10-11",32.476,32.8028,32.4215,32.712,347000.0],["2023-10-12",32.6394,32.7937,31.5045,31.7496,403500.0],["2023-10-13",31.7224,31.9857,31.1776,31.3047,449900.0],["2023-10-16",31.4863,31.6407,31.214,31.4409,510000.0],["2023-10-17",31.1776,31.6134,30.8962,31.3229,500000.0],["2023-10-18",31.0505,31.568,30.7328,30.7872,397100.0],["2023-10-19",30.8871,30.8871,30.2697,30.3333,545000.0],["2023-10-20",30.297,30.5603,30.0428,30.1789,543900.0],["2023-10-23",30.0791,30.4059,29.616,30.1245,456400.0],["2023-10-24",30.3333,30.5239,30.1517,30.3151,432000.0],["2023-10-25",30.1335,30.297,29.843,30.07,539900.0],["2023-10-26",30.0881,30.4604,29.0894,29.3164,842800.0],["2023-10-27",29.4617,29.7885,29.1893,29.4708,501700.0],["2023-10-30",29.8249,30.2697,29.6887,30.2062,621800.0],["2023-10-31",30.1789,30.3968,29.8703,30.3242,608700.0],["2023-11-01",30.3968,30.8599,30.1335,30.3968,679500.0],["2023-11-02",30.9053,31.3229,30.6692,31.2866,824300.0],["2023-11-03",31.7769,32.9844,31.223,32.9571,1091600.0],["2023-11-06",33.0025,33.402,32.1037,32.3216,929700.0],["2023-11-07",32.3942,32.9571,32.1673,32.8028,689700.0],["2023-11-08",32.8391,32.9844,32.6121,32.8664,418700.0],["2023-11-09",32.939,33.3748,32.6938,32.7029,530500.0],["2023-11-10",32.6938,33.3021,32.3579,33.2568,617000.0],["2023-11-13",33.1206,33.52,32.9481,33.4383,348900.0],["2023-11-14",34.1828,34.3916,33.974,34.1102,588900.0],["2023-11-15",34.083,34.9727,33.9286,34.9273,669000.0],["2023-11-16",34.7911,35.0907,34.5097,34.9727,603100.0],["2023-11-17",35.127,35.2814,34.9273,35.1724,286100.0],["2023-11-20",35.2632,35.6718,34.8728,35.3359,425900.0],["2023-11-21",35.3359,35.5447,35.118,35.1815,463100.0],["2023-11-22",35.3813,35.4267,34.9999,35.1543,648000.0],["2023-11-24",35.1815,35.6264,35.1271,35.5265,171000.0],["2023-11-27",35.4721,36.1893,35.1815,36.1076,531200.0],["2023-11-28",36.1076,36.6796,35.9078,36.6251,588500.0],["2023-11-29",37.2152,37.7328,36.7341,36.9247,1158900.0],["2023-11-30",36.9978,37.0526,36.3035,36.6689,936000.0],["2023-12-01",36.6872,37.2627,36.1756,37.2079,694700.0],["2023-12-04",36.7511,37.1988,36.7237,36.7968,555200.0],["2023-12-05",36.4314,36.9156,36.404,36.7329,633800.0],["2023-12-06",36.9339,37.0709,36.2852,36.3035,469200.0],["2023-12-07",36.4862,36.5319,36.1025,36.3309,402800.0],["2023-12-08",36.1665,36.6689,36.1665,36.4771,322200.0],["2023-12-11",36.3126,36.8608,36.2396,36.8334,381900.0],["2023-12-12",36.879,37.2353,36.7694,37.0435,361400.0],["2023-12-13",37.1531,37.4546,36.5136,37.4546,579100.0],["2023-12-14",37.6829,38.0666,37.6464,37.9935,700700.0],["2023-12-15",37.9479,38.0484,37.3541,37.555,546500.0],["2023-12-18",37.4272,37.8017,37.4272,37.6829,359300.0],["2023-12-19",37.8291,38.1032,37.6007,37.6555,363800.0],["2023-12-20",37.5916,37.9661,37.217,37.4637,590000.0],["2023-12-21",37.8748,38.5325,37.8748,38.4686,487800.0],["2023-12-22",38.3681,38.6421,38.158,38.5051,450400.0],["2023-12-26",38.7244,38.7974,38.5873,38.77,99300.0],["2023-12-27",38.8248,39.0989,38.6695,38.9162,315100.0],["2023-12-28",38.9984,39.0624,38.6056,38.6421,320000.0],["2023-12-29",38.5965,38.7244,38.3315,38.3864,284700.0],["2024-01-02",37.9935,37.9935,37.0252,37.1348,461000.0],["2024-01-03",36.7785,36.7785,36.3401,36.3675,386300.0],["2024-01-04",36.3766,36.6598,36.2122,36.3035,741700.0],["2024-01-05",36.3035,36.9338,36.2487,36.6598,372000.0],["2024-01-08",36.6781,37.7378,36.6689,37.7195,307500.0],["2024-01-09",37.281,37.6099,37.1531,37.3449,359000.0],["2024-01-10",37.3175,38.1854,37.2627,37.9753,303300.0],["2024-01-11",38.1032,38.5325,37.6738,38.5142,386200.0],["2024-01-12",38.5508,39.0258,37.9387,37.957,517400.0],["2024-01-16",37.3175,37.3175,36.5319,36.8334,531400.0],["2024-01-17",36.4771,36.5045,35.6915,36.468,563100.0],["2024-01-18",36.7603,37.5094,36.7329,37.3632,328200.0],["2024-01-19",37.5368,37.6921,37.0891,37.6099,307900.0],["2024-01-22",37.82,38.1671,37.6281,38.094,431200.0],["2024-01-23",38.1123,38.3224,37.555,37.9479,341300.0],["2024-01-24",38.2767,38.6147,38.0118,38.2676,493200.0],["2024-01-25",38.3681,39.5831,38.094,39.4004,891700.0],["2024-01-26",39.3912,39.9119,39.3547,39.7384,644400.0],["2024-01-29",39.9393,40.3687,39.5922,40.3504,542300.0],["2024-01-30",40.3048,40.3961,39.9576,40.2225,398900.0],["2024-01-31",40.1769,40.7158,39.7566,39.8389,635800.0],["2024-02-01",40.0216,40.4509,39.7932,40.2774,552200.0],["2024-02-02",41.538,41.538,36.9613,39.3456,1925900.0],["2024-02-05",39.309,39.4004,38.1306,38.2676,1027500.0],["2024-02-06",38.3681,38.3681,37.4454,37.756,831100.0],["2024-02-07",38.1214,38.1214,37.2993,37.3723,778900.0],["2024-02-08",37.482,37.8291,37.1714,37.5459,755300.0],["2024-02-09",37.6738,38.5234,37.5824,38.2402,528300.0],["2024-02-12",38.158,38.3315,37.2262,37.2536,627200.0],["2024-02-13",36.541,36.541,35.2804,35.7006,992200.0],["2024-02-14",36.0934,36.8242,35.9472,36.7694,504200.0],["2024-02-15",37.1348,37.1622,36.5502,37.0435,533700.0],["2024-02-16",37.1805,37.1805,36.3857,36.5228,757100.0],["2024-02-20",36.3218,36.742,35.6366,35.8102,729600.0],["2024-02-21",35.5727,35.5727,34.5404,34.7505,666300.0],["2024-02-22",35.2804,35.7737,35.2804,35.4448,821500.0],["2024-02-23",35.4448,35.8742,35.2438,35.3352,553200.0],["2024-02-26",35.326,35.5453,34.988,35.1342,1262000.0],["2024-02-27",35.8376,35.8833,35.2804,35.7828,512300.0],["2024-02-28",35.6184,35.6184,35.1525,35.3352,476300.0],["2024-02-29",35.6754,35.7214,35.326,35.3903,875800.0],["2024-03-01",35.5007,36.1903,35.1421,36.0983,391300.0],["2024-03-04",35.9328,36.6316,35.7489,36.3558,431400.0],["2024-03-05",36.0524,36.2363,34.8203,34.8387,608400.0],["2024-03-06",35.4547,35.5467,34.3789,34.5536,689800.0],["2024-03-07",34.8479,35.5926,34.7835,35.5283,582000.0],["2024-03-08",35.7306,35.8869,35.2708,35.326,362700.0],["2024-03-11",35.1697,35.6018,35.0134,35.5467,356800.0],["2024-03-12",35.8133,35.8133,35.0777,35.234,404800.0],["2024-03-13",35.234,36.0891,35.2156,35.9972,578800.0],["2024-03-14",36.0891,36.0891,35.3076,35.6386,454100.0],["2024-03-15",35.2892,35.6294,35.2616,35.3811,770400.0],["2024-03-18",35.4823,35.8317,35.2616,35.4915,321600.0],["2024-03-19",35.2432,35.4731,34.9858,35.2984,391100.0],["2024-03-20",35.2892,36.2546,35.2524,36.1351,409100.0],["2024-03-21",36.3742,37.2845,36.2638,36.7328,723700.0],["2024-03-22",36.5213,36.6592,35.8869,35.9788,291000.0],["2024-03-25",35.9604,36.1719,35.7673,36.0248,349500.0],["2024-03-26",36.0891,36.5581,35.9972,36.2087,380800.0],["2024-03-27",36.411,36.6592,35.2984,35.6846,775900.0],["2024-03-28",35.7214,35.9788,35.5375,35.703,419000.0],["2024-04-01",35.8593,35.8593,35.234,35.3168,409800.0],["2024-04-02",34.8111,34.995,34.2686,34.9122,546300.0],["2024-04-03",34.8387,35.1513,34.6364,34.9122,350700.0],["2024-04-04",35.4087,35.4547,34.4341,34.4341,364700.0],["2024-04-05",34.4801,34.8111,34.3238,34.572,425500.0],["2024-04-08",34.572,34.7283,34.1031,34.1583,591400.0],["2024-04-09",34.3789,34.3789,33.7721,34.2962,687600.0],["2024-04-10",33.579,33.7629,33.1744,33.2388,544400.0],["2024-04-11",33.3491,33.3675,32.7331,33.0181,694800.0],["2024-04-12",32.6871,32.7331,32.2733,32.6595,678100.0],["2024-04-15",32.7974,33.0273,31.7768,31.9239,601500.0],["2024-04-16",31.8872,32.0711,31.6481,31.6941,544300.0],["2024-04-17",31.9607,32.1078,31.501,31.8136,483800.0],["2024-04-18",31.9699,32.117,31.6205,31.9515,472200.0],["2024-04-19",31.8412,32.3285,31.8412,32.2274,556200.0],["2024-04-22",32.586,32.7515,32.3009,32.5952,625700.0],["2024-04-23",32.4848,33.4595,32.4848,33.1836,925100.0],["2024-04-24",33.3491,33.4411,32.825,33.1193,2579100.0],["2024-04-25",32.494,33.0733,32.0435,32.8618,788300.0],["2024-04-26",33.1836,33.3307,32.7699,32.8066,435000.0],["2024-04-29",33.0273,33.1468,32.4481,32.6319,551600.0],["2024-04-30",32.3745,32.9262,32.3745,32.4664,899100.0],["2024-05-01",32.4664,33.0733,32.1722,32.5032,675400.0],["2024-05-02",32.8802,32.9629,32.3469,32.6136,818600.0],["2024-05-03",27.9886,28.1174,25.9198,27.8139,3706300.0],["2024-05-06",28.1357,29.2667,27.5197,27.7863,1477100.0],["2024-05-07",27.8691,28.4392,27.7588,27.8139,1842900.0],["2024-05-08",27.63,28.292,27.5657,28.0714,1011500.0],["2024-05-09",28.0438,28.669,27.4186,27.7036,978200.0],["2024-05-10",27.7863,28.4392,27.768,27.9059,810200.0],["2024-05-13",27.9702,28.4024,27.9059,28.1449,836400.0],["2024-05-14",28.2461,28.5403,28.053,28.0898,474500.0],["2024-05-15",28.3472,28.4759,27.9335,28.384,553500.0],["2024-05-16",28.2369,28.384,28.099,28.2093,408300.0],["2024-05-17",28.2737,28.2737,27.961,28.0254,535200.0],["2024-05-20",27.961,28.7242,27.961,28.6231,437000.0],["2024-05-21",28.5311,28.6598,28.2645,28.4392,796600.0],["2024-05-22",28.2461,28.7426,28.099,28.4484,467200.0],["2024-05-23",28.6874,28.7518,27.8415,27.9059,405700.0],["2024-05-24",27.8599,27.9886,27.5749,27.6484,423400.0],["2024-05-28",27.6484,27.7128,27.3082,27.4461,470500.0],["2024-05-29",27.1335,27.4094,27.0048,27.1611,669500.0],["2024-05-30",27.1611,27.1611,26.5083,26.5175,662100.0],["2024-05-31",26.8978,27.1667,26.4154,27.1296,951100.0],["2024-06-03",27.1389,27.3244,26.7401,26.8143,537700.0],["2024-06-04",26.6752,26.703,25.7013,25.8126,828400.0],["2024-06-05",25.9795,26.1743,25.9424,26.0537,886800.0],["2024-06-06",25.9888,26.3876,25.9702,26.1279,796200.0],["2024-06-07",25.9795,26.1001,25.6085,25.692,732900.0],["2024-06-10",25.5992,26.3691,25.5436,26.2207,1002200.0],["2024-06-11",26.1557,26.2763,25.8589,26.2763,774700.0],["2024-06-12",26.5731,27.1389,26.3134,26.7308,668400.0],["2024-06-13",26.7494,26.7957,26.4525,26.5175,695900.0],["2024-06-14",26.4896,26.7494,26.165,26.6937,997500.0],["2024-06-17",26.6102,27.3708,26.5267,27.1946,1154600.0],["2024-06-18",27.0833,27.3337,26.6566,26.805,752800.0],["2024-06-20",26.7401,27.176,26.601,26.9905,676300.0],["2024-06-21",27.0462,27.6676,26.8236,27.5377,1249600.0],["2024-06-24",27.3615,27.6027,27.074,27.2595,609200.0],["2024-06-25",27.2595,27.6398,26.7123,27.6027,487400.0],["2024-06-26",27.4357,27.6119,27.0554,27.5006,484800.0],["2024-06-27",27.445,27.8995,26.9163,27.6861,706200.0],["2024-06-28",27.8345,27.9644,27.714,27.8624,715000.0],["2024-07-01",28.0293,28.1313,27.7047,27.8995,335400.0],["2024-07-02",27.8345,28.4374,27.5934,28.4189,673900.0],["2024-07-03",28.7064,29.2536,28.6693,28.8455,512000.0],["2024-07-05",28.7991,29.031,28.6786,28.7157,612900.0],["2024-07-08",28.6971,28.7806,28.3354,28.7528,414300.0],["2024-07-09",28.6229,28.7899,28.2426,28.6415,538300.0],["2024-07-10",28.66,28.9661,28.4652,28.9197,690500.0],["2024-07-11",29.0403,29.3,28.827,29.1238,712400.0],["2024-07-12",29.0959,29.5504,29.0588,29.2536,669400.0],["2024-07-15",29.3,29.3649,28.6693,28.7899,1062300.0],["2024-07-16",28.9383,29.4484,28.8177,29.4113,1189600.0],["2024-07-17",29.1423,29.4113,28.827,29.0589,617500.0],["2024-07-18",28.9475,29.1145,28.456,28.6136,570300.0],["2024-07-19",28.3632,28.7528,28.2705,28.6971,325900.0],["2024-07-22",28.7157,29.0681,28.5673,29.0032,270300.0],["2024-07-23",28.8826,29.2907,28.8826,29.1145,392400.0],["2024-07-24",28.9846,29.1423,28.4931,28.5116,498400.0],["2024-07-25",28.6044,29.4299,28.4467,28.8919,635600.0],["2024-07-26",29.1609,29.2444,28.8826,29.2165,293100.0],["2024-07-29",29.2258,29.2629,28.7342,28.8919,725200.0],["2024-07-30",28.9383,29.198,28.7991,28.9012,407700.0],["2024-07-31",29.1516,29.6339,28.9197,29.2444,386500.0],["2024-08-01",29.2907,29.3371,28.1313,28.2797,600200.0],["2024-08-02",27.3615,27.6583,25.8218,26.4247,1139900.0],["2024-08-05",25.6549,27.1667,25.5065,26.4711,1132300.0],["2024-08-06",26.5546,27.176,26.3691,26.8236,896200.0],["2024-08-07",27.3059,27.343,26.6659,26.9163,844500.0],["2024-08-08",26.9905,28.1963,26.9905,27.8438,718600.0],["2024-08-09",27.7789,28.1035,27.714,28.0293,669100.0],["2024-08-12",28.085,28.2426,27.5841,27.6119,536900.0],["2024-08-13",27.6212,28.6415,27.6212,28.5116,658500.0],["2024-08-14",28.5116,28.9197,28.5116,28.8548,614700.0],["2024-08-15",29.1145,29.5783,29.0681,29.4762,733000.0],["2024-08-16",29.3278,29.8287,29.3278,29.6896,764100.0],["2024-08-19",29.6988,30.144,29.6154,30.0977,664800.0],["2024-08-20",29.8658,30.0327,29.3928,29.4484,659200.0],["2024-08-21",29.5226,29.8565,29.4299,29.8101,679400.0],["2024-08-22",29.9214,29.94,29.4762,29.5504,547100.0],["2024-08-23",29.6803,30.2739,29.569,30.2275,513700.0],["2024-08-26",30.311,30.58,30.2182,30.3017,476500.0],["2024-08-27",30.1069,30.5336,30.1069,30.2553,543700.0],["2024-08-28",30.0327,30.5429,29.6803,29.6896,698000.0],["2024-08-29",29.8936,30.0977,29.5041,29.5783,1129300.0],["2024-08-30",29.5062,29.7775,29.0386,29.7588,701500.0],["2024-09-03",29.5249,30.0113,29.4595,29.7307,670500.0],["2024-09-04",29.5249,30.1328,29.5249,29.74,731500.0],["2024-09-05",29.6465,30.0674,29.6465,29.74,578000.0],["2024-09-06",29.9177,30.1235,29.0012,29.3473,692900.0],["2024-09-09",29.5249,30.2918,29.5249,29.712,606500.0],["2024-09-10",29.9271,30.0206,29.4595,29.9926,523500.0],["2024-09-11",29.8616,30.3666,29.7307,30.2077,609600.0],["2024-09-12",30.1702,30.376,30.058,30.2264,413900.0],["2024-09-13",30.3573,30.4882,30.0206,30.0674,575900.0],["2024-09-16",30.0206,30.2638,29.6839,30.0487,561500.0],["2024-09-17",30.1422,30.1983,29.6372,29.7213,479000.0],["2024-09-18",29.7213,29.9926,29.207,29.7588,747100.0],["2024-09-19",30.3666,30.7501,30.2077,30.6753,503400.0],["2024-09-20",30.5817,30.6846,30.2825,30.6379,673500.0],["2024-09-23",30.6566,31.0306,30.4508,30.9558,441000.0],["2024-09-24",31.1242,31.4609,30.853,31.386,570200.0],["2024-09-25",31.3954,31.4515,30.8623,30.8717,401000.0],["2024-09-26",31.3112,31.5263,31.0868,31.4609,444300.0],["2024-09-27",31.517,31.5263,30.8249,30.9465,346700.0],["2024-09-30",30.7407,31.1616,30.6472,31.1242,346500.0],["2024-10-01",31.1055,31.1616,30.4789,30.694,406200.0],["2024-10-02",30.5911,30.9184,30.5911,30.7501,327400.0],["2024-10-03",30.4882,30.853,30.3199,30.8062,465900.0],["2024-10-04",31.2177,31.3019,30.8623,31.0307,220500.0],["2024-10-07",30.9184,31.1335,30.6285,30.8062,298100.0],["2024-10-08",30.722,31.2083,30.722,31.0494,325300.0],["2024-10-09",30.9558,31.6292,30.9558,31.5824,367100.0],["2024-10-10",31.1616,31.6385,31.1616,31.5544,279000.0],["2024-10-11",31.4515,31.7601,31.4515,31.6198,271500.0],["2024-10-14",31.6947,31.704,31.2177,31.4421,326700.0],["2024-10-15",31.4234,31.6759,31.3206,31.4234,453100.0],["2024-10-16",31.4889,31.9752,31.4515,31.8349,328500.0],["2024-10-17",31.8349,31.9846,31.6292,31.7414,319000.0],["2024-10-18",31.8911,31.9846,31.7788,31.8256,333900.0],["2024-10-21",31.7975,31.8256,31.2738,31.3019,238000.0],["2024-10-22",31.3206,31.5544,31.0213,31.3954,568700.0],["2024-10-23",31.3767,31.4889,30.6379,30.7127,367900.0],["2024-10-24",30.7501,31.2645,30.722,31.1616,356400.0],["2024-10-25",31.227,31.4983,31.0306,31.1242,358500.0],["2024-10-28",31.3299,31.5918,31.199,31.5637,541400.0],["2024-10-29",31.5731,31.704,31.1896,31.6479,563300.0],["2024-10-30",31.4796,31.9378,31.4796,31.5918,477200.0],["2024-10-31",30.3947,30.4041,27.8883,28.0567,1337800.0],["2024-11-01",27.8228,28.0286,26.8222,27.1027,1397500.0],["2024-11-04",26.8502,27.2711,26.6912,26.766,967700.0],["2024-11-05",26.7941,27.1682,26.7941,27.0279,707200.0],["2024-11-06",27.9164,27.9164,27.0934,27.3178,865900.0],["2024-11-07",27.3272,27.7854,27.3272,27.6826,773100.0],["2024-11-08",27.6358,27.6732,27.3178,27.3552,809300.0],["2024-11-11",27.3178,28.066,27.3178,27.8041,673900.0],["2024-11-12",27.589,28.4588,27.589,28.1408,831900.0],["2024-11-13",28.0941,28.571,28.0099,28.5149,608200.0],["2024-11-14",28.7581,28.7581,27.0373,27.0653,840100.0],["2024-11-15",26.9905,27.0466,26.6538,26.9624,626800.0],["2024-11-18",26.9157,27.056,26.2236,26.42,981300.0],["2024-11-19",26.1956,26.7193,26.0833,26.7099,1177300.0],["2024-11-20",26.6725,27.084,26.3826,26.9998,705700.0],["2024-11-21",27.1308,27.5329,27.1027,27.2898,571600.0],["2024-11-22",27.2898,27.6732,27.1962,27.5423,362300.0],["2024-11-25",27.8322,28.3466,27.7387,28.3185,765500.0],["2024-11-26",28.1034,28.3746,27.9912,28.0754,465700.0],["2024-11-27",28.1689,28.6365,28.0847,28.6084,2193200.0],["2024-11-29",28.7056,28.8943,28.6113,28.7056,326000.0],["2024-12-02",28.6018,28.7528,28.366,28.5641,537100.0],["2024-12-03",28.5358,29.0829,28.5358,28.9414,689100.0],["2024-12-04",29.3471,29.6867,29.0546,29.5735,515600.0],["2024-12-05",29.7055,30.0074,29.4603,29.8565,616300.0],["2024-12-06",30.0451,30.1678,28.8848,28.932,614000.0],["2024-12-09",28.9603,29.3093,28.6396,28.7999,598600.0],["2024-12-10",28.6396,28.7716,28.3471,28.5641,546300.0],["2024-12-11",28.7528,28.9131,28.4981,28.6396,477500.0],["2024-12-12",28.3566,28.6773,28.1679,28.1962,382200.0],["2024-12-13",28.1396,28.2245,27.8189,27.8472,477400.0],["2024-12-16",27.7717,27.9981,27.6019,27.8943,844200.0],["2024-12-17",27.7245,27.7245,26.6869,27.0076,1056600.0],["2024-12-18",27.1208,27.1208,25.6586,25.819,917200.0],["2024-12-19",26.0643,26.3095,25.7152,25.8662,991400.0],["2024-12-20",25.7435,26.3001,25.5171,26.036,1219300.0],["2024-12-23",26.0265,26.4227,25.7624,26.3756,840700.0],["2024-12-24",26.3473,26.4416,26.1209,26.4227,232300.0],["2024-12-26",26.3756,26.6774,26.3756,26.5454,377500.0],["2024-12-27",26.451,26.7435,26.3756,26.7057,857900.0],["2024-12-30",26.4416,26.8944,26.2624,26.8095,731900.0],["2024-12-31",26.8755,26.9227,26.5548,26.7152,705900.0],["2025-01-02",26.8567,26.9793,26.451,26.6491,630700.0],["2025-01-03",26.7906,27.017,26.602,26.951,457300.0],["2025-01-06",27.3472,27.5076,27.1208,27.234,390300.0],["2025-01-07",27.3189,27.517,26.5454,26.6303,570900.0],["2025-01-08",26.4416,26.5831,26.102,26.2907,750500.0],["2025-01-10",25.9511,26.2529,25.4322,25.9416,660600.0],["2025-01-13",25.5549,25.8379,25.319,25.6492,723900.0],["2025-01-14",25.7341,26.1492,25.6775,25.9982,609900.0],["2025-01-15",26.4133,26.885,26.0737,26.5737,469900.0],["2025-01-16",26.602,26.7152,26.3944,26.5359,414500.0],["2025-01-17",26.8095,26.8095,26.1397,26.2058,367400.0],["2025-01-21",26.4982,26.7718,26.3473,26.7529,472000.0],["2025-01-22",26.8189,26.9133,26.7057,26.7906,652300.0],["2025-01-23",26.6869,27.017,26.4322,27.0076,442000.0],["2025-01-24",27.1114,27.3283,27.0453,27.2057,850500.0],["2025-01-27",26.8095,27.3472,26.7246,27.0453,447900.0],["2025-01-28",27.1491,27.8377,26.9982,27.7811,570900.0],["2025-01-29",27.6396,27.8377,27.3,27.5736,437500.0],["2025-01-30",27.6302,28.4603,27.6208,28.2528,546300.0],["2025-01-31",28.4037,28.5924,27.7434,27.7717,720100.0],["2025-02-03",26.885,27.5642,26.451,27.4887,858600.0],["2025-02-04",27.5736,27.8566,27.5736,27.7057,390600.0],["2025-02-05",27.8,28.7245,27.6679,28.6679,610600.0],["2025-02-06",28.4792,28.715,27.6679,27.8566,1101500.0],["2025-02-07",29.0829,29.9508,26.2058,26.2812,1545800.0],["2025-02-10",26.4133,27.5925,26.2907,27.2529,1267400.0],["2025-02-11",26.885,27.2623,26.8472,27.0359,894300.0],["2025-02-12",26.7623,26.8189,26.2529,26.6963,1210600.0],["2025-02-13",26.8472,27.1019,26.6963,27.0925,957100.0],["2025-02-14",27.1491,27.168,26.7718,26.8001,572400.0],["2025-02-18",26.8378,26.8567,26.1303,26.2529,959700.0],["2025-02-19",26.1775,26.1775,25.7907,25.9228,855500.0],["2025-02-20",25.8001,26.0454,25.6398,25.9039,710500.0],["2025-02-21",25.8567,25.9605,25.2907,25.3096,792600.0],["2025-02-24",25.3096,25.6209,25.0832,25.3851,728200.0],["2025-02-25",25.3945,25.4983,25.2153,25.2341,681700.0],["2025-02-26",25.1587,25.5077,24.9134,25.0455,814800.0],["2025-02-27",24.9794,25.1209,24.4323,24.4417,830300.0],["2025-02-28",24.4606,24.6304,24.1304,24.3568,1252300.0],["2025-03-03",24.7342,24.9417,23.8946,24.0267,1002100.0],["2025-03-04",23.904,24.4323,23.6493,24.1399,4909800.0],["2025-03-05",24.2625,24.7813,24.2625,24.5361,11046100.0],["2025-03-06",24.1682,24.7247,24.0172,24.4512,926500.0],["2025-03-07",24.3683,25.1402,24.3683,25.0925,1211900.0],["2025-03-10",24.7685,25.1021,24.5493,24.778,1468800.0],["2025-03-11",24.6542,24.7399,24.2158,24.3778,1524100.0],["2025-03-12",24.5207,24.7018,23.7393,24.0919,1312500.0],["2025-03-13",24.0442,24.3587,23.6916,23.9299,1202500.0],["2025-03-14",24.3968,24.8638,24.2062,24.8352,1207500.0],["2025-03-17",24.8829,25.0544,24.616,24.7876,838800.0],["2025-03-18",24.6827,24.9401,24.4731,24.8638,849800.0],["2025-03-19",24.9591,25.1783,24.7971,25.0735,989600.0],["2025-03-20",24.8162,25.1974,24.6827,25.1497,1051400.0],["2025-03-21",24.8162,25.1783,24.7209,25.1402,1622300.0],["2025-03-24",25.3784,25.7978,25.3784,25.6643,709600.0],["2025-03-25",25.8168,26.0741,25.7596,25.8835,909600.0],["2025-03-26",25.8645,25.874,25.5214,25.5595,967400.0],["2025-03-27",25.4356,25.4356,25.1211,25.245,609700.0],["2025-03-28",25.2069,25.2069,24.0728,24.1014,1018300.0],["2025-03-31",23.806,24.2158,23.4534,24.0728,1045500.0],["2025-04-01",23.9585,24.2158,23.6726,24.1681,1112900.0],["2025-04-02",23.825,24.8162,23.7393,24.7304,877700.0],["2025-04-03",23.9203,24.5112,23.5201,23.6821,1271000.0],["2025-04-04",22.8911,23.482,22.3288,22.9959,2218900.0],["2025-04-07",22.2717,23.482,21.7189,21.9572,2453800.0],["2025-04-08",22.6147,23.0722,21.8619,22.1096,1694500.0],["2025-04-09",21.7475,24.273,21.7475,24.1014,1710900.0],["2025-04-10",23.8727,23.9013,22.8149,23.5296,1654700.0],["2025-04-11",23.4724,24.0538,23.2342,23.968,952100.0],["2025-04-14",24.3111,24.454,24.0538,24.3683,931700.0],["2025-04-15",24.3015,24.5398,24.2348,24.4064,921100.0],["2025-04-16",24.3492,24.4921,24.13,24.3683,1359300.0],["2025-04-17",24.2444,24.4731,24.0347,24.3111,574100.0],["2025-04-21",24.0633,24.1967,23.5963,23.7202,1367400.0],["2025-04-22",23.9871,24.3683,23.9203,24.273,899900.0],["2025-04-23",24.778,25.1592,24.616,24.6732,649000.0],["2025-04-24",24.778,25.6453,24.6923,25.6072,984100.0],["2025-04-25",25.5119,25.9407,25.4833,25.731,720000.0],["2025-04-28",25.7882,26.0646,25.5595,25.7692,710500.0],["2025-04-29",25.7692,25.9598,25.6453,25.8931,929600.0],["2025-04-30",25.5404,25.9216,25.1592,25.8263,1621700.0],["2025-05-01",26.0551,26.8651,24.5684,24.6351,3763900.0],["2025-05-02",24.7399,25.1497,24.5017,24.9305,1873300.0],["2025-05-05",24.8924,25.7787,24.8733,25.5595,1209300.0],["2025-05-06",25.2641,25.5976,25.1402,25.4261,1017200.0],["2025-05-07",25.5881,25.7596,25.3117,25.6262,1009600.0],["2025-05-08",25.7978,26.3696,25.5214,26.1122,924800.0],["2025-05-09",26.2266,26.3219,25.7025,25.8645,831600.0],["2025-05-12",26.4458,26.6555,26.0837,26.6269,1050800.0],["2025-05-13",26.6459,27.0176,26.36,26.8651,1513000.0],["2025-05-14",26.8079,26.8842,26.5125,26.5602,1930200.0],["2025-05-15",26.503,26.7603,26.341,26.6555,1469900.0],["2025-05-16",26.6269,26.8556,26.5887,26.8175,1456800.0],["2025-05-19",26.5411,26.8365,26.5411,26.7984,385500.0],["2025-05-20",26.7793,27.0652,26.7603,27.0176,1331600.0],["2025-05-21",26.8651,27.2177,26.665,26.7031,892800.0],["2025-05-22",26.5411,26.9223,26.5316,26.8079,616200.0],["2025-05-23",26.522,26.827,26.3981,26.6364,764000.0],["2025-05-27",27.1224,27.2558,26.9509,27.1034,2210100.0],["2025-05-28",26.9795,27.2273,26.8651,26.9223,1551100.0],["2025-05-29",27.132,27.1987,26.6173,26.7031,736500.0],["2025-05-30",26.6745,27.0843,26.5887,26.9795,1419300.0],["2025-06-02",26.9795,27.2368,26.6364,26.7603,1827800.0],["2025-06-03",26.6269,27.1224,26.5506,27.0271,1395200.0],["2025-06-04",27.0843,27.2463,26.9128,27.1224,1176900.0],["2025-06-05",27.2368,27.4655,26.9223,27.0652,11090800.0],["2025-06-06",27.1547,27.2605,26.7988,26.8277,992900.0],["2025-06-09",26.9816,27.1932,26.5872,27.0874,905500.0],["2025-06-10",27.1932,27.7126,27.0585,27.6838,1444200.0],["2025-06-11",27.6741,27.9339,27.5106,27.6741,1506400.0],["2025-06-12",27.626,27.9435,27.4818,27.9146,1108100.0],["2025-06-13",27.5202,27.6741,27.1355,27.1836,1479700.0],["2025-06-16",27.5106,27.5779,27.2894,27.4337,2132300.0],["2025-06-17",27.2509,27.4721,27.1547,27.2028,1455500.0],["2025-06-18",27.1355,27.501,27.1355,27.2413,891900.0],["2025-06-20",27.3856,27.5106,26.5679,26.7699,1664100.0],["2025-06-23",26.7218,26.7892,26.3563,26.693,1155900.0],["2025-06-24",26.8373,27.7126,26.8084,27.5587,1591000.0],["2025-06-25",27.5587,27.6934,27.4433,27.5299,1216900.0],["2025-06-26",27.6645,27.8473,27.4529,27.7703,1303000.0],["2025-06-27",27.8473,27.9339,27.3471,27.5876,1349600.0],["2025-06-30",27.7511,28.1166,27.6645,28.0878,853500.0],["2025-07-01",28.0012,28.6841,27.905,28.434,775200.0],["2025-07-02",28.2128,28.713,27.8377,28.6841,925600.0],["2025-07-03",28.6938,29.04,28.6649,28.8477,841700.0],["2025-07-07",28.5687,28.8765,28.434,28.7034,721800.0],["2025-07-08",28.7996,29.117,28.6745,29.04,990500.0],["2025-07-09",28.9535,29.1074,27.3759,27.7703,3483000.0],["2025-07-10",27.6164,28.1262,27.5779,28.1166,1034500.0],["2025-07-11",27.8473,27.8569,26.9335,26.9527,1097600.0],["2025-07-14",26.8373,27.1932,26.7699,27.0297,1247300.0],["2025-07-15",27.1739,27.3182,26.8373,26.8661,781600.0],["2025-07-16",27.0681,27.3182,26.7315,27.2798,777400.0],["2025-07-17",27.1643,27.6453,27.097,27.5972,599000.0],["2025-07-18",27.7799,27.7799,27.3663,27.3759,483500.0],["2025-07-21",27.5395,27.8473,27.4433,27.7415,757400.0],["2025-07-22",27.8761,28.7707,27.8473,28.7322,1388900.0],["2025-07-23",28.8573,29.2132,28.6553,29.0689,1560500.0],["2025-07-24",28.838,29.1074,28.8092,29.0593,984300.0],["2025-07-25",29.0689,29.6364,28.9631,29.5306,929600.0],["2025-07-28",29.5787,29.6364,28.9535,28.9727,811100.0],["2025-07-29",29.117,29.1651,28.5976,29.117,1208800.0],["2025-07-30",28.9535,29.117,28.6072,28.7322,1061300.0],["2025-07-31",28.8669,28.8669,28.2705,28.309,780400.0],["2025-08-01",28.1743,28.232,27.2894,27.299,1072700.0],["2025-08-04",27.4721,27.8858,27.4721,27.8569,485400.0],["2025-08-05",27.9339,28.1166,27.5491,27.5587,1215600.0],["2025-08-06",27.7415,28.0493,27.7222,27.8473,1380500.0],["2025-08-07",28.1455,28.1455,26.9238,27.0681,1612200.0],["2025-08-08",28.0012,29.9346,28.0012,29.7326,3266200.0],["2025-08-11",30.2424,31.6276,28.9631,29.0689,3200500.0],["2025-08-12",28.8092,29.0016,27.8954,28.3667,3105000.0],["2025-08-13",28.5302,29.8481,28.2801,29.6845,1509000.0],["2025-08-14",29.4537,30.0501,29.3382,29.8577,1919100.0],["2025-08-15",29.8865,30.6561,29.8865,30.4829,1678300.0],["2025-08-18",30.4925,30.608,30.2232,30.5118,1045000.0],["2025-08-19",30.7234,30.7234,30.0693,30.2713,1407000.0],["2025-08-20",30.1559,30.9639,30.1559,30.8003,2231500.0],["2025-08-21",30.5791,31.0023,30.5118,30.6945,1286300.0],["2025-08-22",30.8484,31.541,30.6561,31.3871,818500.0],["2025-08-25",31.3679,31.3967,30.9927,30.9927,856200.0],["2025-08-26",30.9062,31.2428,30.9062,31.0023,1214300.0],["2025-08-27",31.0023,31.8103,30.8965,31.743,1699100.0],["2025-08-28",31.9258,32.0989,31.6757,31.7142,1337500.0],["2025-08-29",31.7238,31.9931,31.5603,31.8103,1489900.0],["2025-09-02",31.2813,31.9546,31.2524,31.6372,1919100.0],["2025-09-03",31.618,31.82,30.9927,31.6564,1510300.0],["2025-09-04",31.743,32.2144,31.4256,32.1951,4210700.0],["2025-09-05",32.4715,32.8886,31.9769,32.2291,1839200.0],["2025-09-08",32.1806,32.9371,32.1806,32.7722,1758100.0],["2025-09-09",32.8207,33.4511,32.7431,33.1892,2110100.0],["2025-09-10",33.2377,34.1882,33.2377,34.0524,3043400.0],["2025-09-11",34.3337,34.8768,34.1397,34.1882,2028900.0],["2025-09-12",34.1882,34.7701,34.0621,34.6053,1865000.0],["2025-09-15",35.2648,36.933,35.1484,36.5256,2405000.0],["2025-09-16",36.5062,36.5353,35.3036,35.4879,1819600.0],["2025-09-17",35.5654,35.9534,35.2842,35.5945,2276000.0],["2025-09-18",35.5945,36.4965,35.5945,36.2928,1511400.0],["2025-09-19",36.7099,36.7487,35.7691,35.8564,1620100.0],["2025-09-22",35.6236,37.1075,35.4491,36.6032,1531600.0],["2025-09-23",36.6808,36.7875,35.9146,35.9922,837800.0],["2025-09-24",37.0397,37.864,36.7681,37.0106,1185400.0],["2025-09-25",36.6129,36.7778,35.6721,36.0698,847900.0],["2025-09-26",36.2153,36.4674,35.7788,36.3219,667900.0],["2025-09-29",36.5741,36.6614,36.2347,36.5935,981000.0],["2025-09-30",36.6032,36.6032,36.0213,36.2541,780600.0],["2025-10-01",36.3122,36.7681,35.7594,36.0213,1144600.0],["2025-10-02",36.0116,36.5838,35.8564,36.5256,1017900.0],["2025-10-03",36.5256,36.9524,36.3025,36.7972,1167600.0],["2025-10-06",36.8942,37.5343,36.5353,37.1463,987100.0],["2025-10-07",37.4858,37.4858,36.5935,36.9524,1026900.0],["2025-10-08",37.1366,37.5246,36.8748,37.4761,1031400.0],["2025-10-09",37.4955,38.2811,37.3694,38.1647,1058400.0],["2025-10-10",38.1647,38.64,37.2433,37.4373,1054700.0],["2025-10-13",37.9222,38.155,37.5731,38.1162,357800.0],["2025-10-14",37.5149,38.0483,36.9718,37.8931,857900.0],["2025-10-15",38.1065,38.6981,37.835,37.9707,723700.0],["2025-10-16",38.2617,38.2617,37.4858,37.6313,1199300.0],["2025-10-17",37.3403,37.9513,37.3403,37.8544,607600.0],["2025-10-20",37.8059,38.0677,37.7865,37.9513,516100.0],["2025-10-21",37.7865,38.1453,37.6895,38.0192,585100.0],["2025-10-22",38.0386,38.1744,37.7283,37.9901,659200.0],["2025-10-23",37.9804,38.1453,37.7671,37.8544,907200.0],["2025-10-24",38.2617,38.2617,37.8447,38.1647,1638000.0],["2025-10-27",38.349,38.349,38.1162,38.1938,1015200.0],["2025-10-28",38.3975,38.543,38.058,38.4945,1441400.0],["2025-10-29",38.5915,38.6109,36.8651,36.9912,1220000.0],["2025-10-30",36.7875,37.2724,36.4674,36.739,1357100.0],["2025-10-31",36.4577,37.2918,36.4577,37.1948,1461200.0],["2025-11-03",37.2821,37.9707,36.9718,37.0203,823200.0],["2025-11-04",36.545,36.7875,36.0407,36.0698,692800.0],["2025-11-05",36.0698,36.9815,36.0116,36.8748,1354500.0],["2025-11-06",36.7972,37.1366,34.7216,34.8962,2184000.0],["2025-11-07",34.4598,34.5762,32.6655,33.5287,2883500.0],["2025-11-10",33.5287,33.9069,33.4414,33.7033,1252300.0],["2025-11-11",33.7033,33.9457,33.2959,33.8875,695900.0],["2025-11-12",33.9263,34.1979,33.616,33.7712,1058700.0],["2025-11-13",33.4899,33.8197,33.1698,33.2474,1393900.0],["2025-11-14",32.811,33.1407,32.617,32.6655,1067800.0],["2025-11-17",32.4909,32.6364,31.5307,31.8508,1088600.0],["2025-11-18",31.6956,32.0836,31.3562,32.0254,1128100.0],["2025-11-19",32.006,32.2969,31.8411,32.2,1735800.0],["2025-11-20",32.8013,32.9565,31.5598,31.5889,989700.0],["2025-11-21",31.5307,32.3357,31.4919,32.0933,850500.0],["2025-11-24",31.9187,32.3163,31.7053,32.2775,946200.0],["2025-11-25",32.4327,32.7625,32.2776,32.7528,644100.0],["2025-11-26",32.7528,32.9565,32.6461,32.7334,462500.0],["2025-11-28",32.8789,32.8789,32.4133,32.6267,551900.0],["2025-12-01",32.5394,33.0729,32.2194,32.714,901700.0],["2025-12-02",32.9274,32.9371,32.3163,32.5782,1070700.0],["2025-12-03",32.5103,32.9565,32.4133,32.4521,1016400.0],["2025-12-04",32.5103,32.9662,32.4812,32.7528,5530100.0],["2025-12-05",32.7577,33.0021,32.5719,32.7772,801500.0],["2025-12-08",32.9532,33.1195,32.5132,32.9044,989000.0],["2025-12-09",32.9044,33.0999,32.5523,32.5719,863900.0],["2025-12-10",32.5034,33.0021,32.4057,32.787,1022500.0],["2025-12-11",32.6012,32.9728,32.4448,32.6697,1118700.0],["2025-12-12",32.6892,32.875,32.2981,32.4643,930600.0],["2025-12-15",32.5817,32.8652,32.2688,32.6306,1212300.0],["2025-12-16",32.4448,32.7283,32.3861,32.5132,609300.0],["2025-12-17",32.7088,32.9532,32.5328,32.6403,710400.0],["2025-12-18",33.0413,33.2075,32.5915,32.7186,723600.0],["2025-12-19",32.787,32.9337,32.5132,32.6306,761800.0],["2025-12-22",32.7577,33.2564,32.7479,33.0608,577000.0],["2025-12-23",32.8652,33.0999,32.5817,32.611,585700.0],["2025-12-24",32.611,32.7577,32.4154,32.6012,276300.0],["2025-12-26",32.6306,32.787,32.4741,32.7479,264100.0],["2025-12-29",32.5621,32.8261,32.4252,32.4937,496800.0],["2025-12-30",32.3665,32.5621,32.259,32.2688,603600.0],["2025-12-31",32.2688,32.3372,31.8287,31.8581,441800.0],["2026-01-02",32.0536,32.2296,30.7531,31.0367,861400.0],["2026-01-05",30.978,31.7603,30.978,31.4669,874700.0],["2026-01-06",31.5354,31.6234,31.0758,31.5647,960400.0],["2026-01-07",31.5647,31.6429,31.3105,31.506,675200.0],["2026-01-08",31.3789,31.9461,31.2127,31.7407,803900.0],["2026-01-09",31.8483,32.1416,31.5941,32.0439,679900.0],["2026-01-12",32.0047,32.8457,31.6918,32.8261,718600.0],["2026-01-13",32.8457,32.9435,32.2492,32.3568,765600.0],["2026-01-14",32.2688,32.435,30.8411,31.2909,949100.0],["2026-01-15",31.4474,31.5647,30.1468,30.2544,1515400.0],["2026-01-16",30.2251,30.3913,29.2375,29.5308,1806800.0],["2026-01-20",28.9148,29.1006,28.1129,28.1618,2695100.0],["2026-01-21",28.1814,28.3281,27.8,27.9956,1640500.0],["2026-01-22",28.2401,28.6507,28.1129,28.3085,1129100.0],["2026-01-23",28.377,28.4552,28.0445,28.2107,1529300.0],["2026-01-26",28.3281,28.5236,27.7805,28.3476,1327300.0],["2026-01-27",28.3574,28.3574,27.7316,27.8098,1447900.0],["2026-01-28",27.8978,28.2205,26.744,26.7733,1682000.0],["2026-01-29",26.4213,26.4897,25.1305,25.7955,2710900.0],["2026-01-30",25.727,25.7759,24.8958,24.9643,2479700.0],["2026-02-02",24.9643,25.111,24.1136,24.2016,2236400.0],["2026-02-03",23.6638,23.7713,22.2361,22.6761,4210900.0],["2026-02-04",22.3241,23.1064,21.9428,22.989,7063600.0],["2026-02-05",23.2237,23.5758,22.1579,22.285,4216400.0],["2026-02-06",23.7029,24.5438,23.1553,24.5145,4549800.0],["2026-02-09",24.446,24.9838,23.7126,24.7883,3775400.0],["2026-02-10",25.3359,26.1866,25.2283,25.4825,3536700.0],["2026-02-11",25.3945,25.4043,23.0575,23.7224,4269400.0],["2026-02-12",23.7224,23.8691,23.0673,23.2042,2718400.0],["2026-02-13",23.4584,24.1527,23.3508,24.0451,1969000.0],["2026-02-17",23.8691,24.2016,23.1846,23.7713,1941000.0],["2026-02-18",23.7713,24.358,23.5464,24.1625,2696800.0],["2026-02-19",24.0745,24.2505,23.7811,24.182,1446500.0],["2026-02-20",24.1136,24.7883,24.0549,24.2113,2240000.0],["2026-02-23",23.9962,24.0353,23.1259,23.1944,2974800.0],["2026-02-24",23.2922,24.2407,23.1748,23.4584,2310100.0],["2026-02-25",23.4877,24.0647,23.3802,23.9376,1833000.0],["2026-02-26",24.1918,24.8078,24.1429,24.4949,2169800.0],["2026-02-27",24.1233,24.5634,23.8887,24.2211,1964500.0],["2026-03-02",23.7713,24.6123,23.742,23.9669,2774000.0],["2026-03-03",23.7615,24.6025,23.39,24.2016,2243800.0],["2026-03-04",24.3678,24.7981,24.2211,24.5047,1689600.0],["2026-03-05",24.6514,25.2576,24.5536,25.2381,2509700.0],["2026-03-06",25.2035,25.5395,24.8576,25.2628,2044100.0],["2026-03-09",24.8279,25.411,24.561,25.3122,2434800.0],["2026-03-10",25.3419,25.411,24.3337,24.5314,1544000.0],["2026-03-11",24.8081,24.8477,23.6221,23.711,2628600.0],["2026-03-12",23.5134,24.0669,23.0587,23.0785,2915600.0],["2026-03-13",23.118,23.3058,22.6634,22.7128,2232700.0],["2026-03-16",22.8116,22.9797,22.0506,22.0802,1642800.0],["2026-03-17",22.0506,22.9797,22.0012,22.7919,1733600.0],["2026-03-18",22.5645,22.8512,22.4558,22.7029,1101100.0],["2026-03-19",22.5547,23.0192,22.1198,22.3471,1530100.0],["2026-03-20",22.1198,22.5744,21.6552,22.3076,3942700.0],["2026-03-23",22.614,22.9203,22.2581,22.7622,1824000.0],["2026-03-24",22.4657,22.5942,21.5663,21.7244,1400500.0],["2026-03-25",22.1593,22.3372,21.7343,21.8233,1780500.0],["2026-03-26",21.6256,22.3767,21.5762,21.9913,848700.0],["2026-03-27",21.6355,21.7541,21.0622,21.2895,1224700.0],["2026-03-30",21.3587,21.8233,21.2006,21.3785,1295000.0],["2026-03-31",21.6157,22.2483,21.4081,21.9814,1129000.0],["2026-04-01",22.2483,22.3372,21.5169,22.2779,1228700.0],["2026-04-02",21.932,22.5151,21.6157,22.2581,1025700.0],["2026-04-06",22.3174,22.5448,22.1395,22.4953,966900.0],["2026-04-07",22.2384,22.4064,21.764,21.9517,949800.0],["2026-04-08",22.9006,23.0884,21.2401,21.3093,2046600.0],["2026-04-09",20.8744,21.2105,19.7674,20.3209,3393400.0],["2026-04-10",20.4198,21.0128,20.2517,20.6076,2257900.0],["2026-04-13",20.7163,21.9419,20.4988,21.8035,1739900.0],["2026-04-14",21.9715,22.6831,21.7936,21.9913,1948900.0],["2026-04-15",22.3471,23.0192,22.2483,22.8512,2857600.0],["2026-04-16",23.2169,23.3552,22.8017,22.95,1110900.0],["2026-04-17",23.4343,23.6814,23.0192,23.1971,1244100.0],["2026-04-20",22.5448,23.3157,22.5448,23.0884,1683700.0],["2026-04-21",23.0983,23.7506,22.861,23.039,1300000.0],["2026-04-22",23.3453,23.4541,22.9302,23.2169,1625300.0],["2026-04-23",22.525,22.8413,21.6058,22.0308,1968000.0],["2026-04-24",22.0308,22.189,21.7541,22.1494,1229900.0],["2026-04-27",22.1593,22.614,22.0407,22.2483,1119800.0],["2026-04-28",22.3273,22.6436,22.1791,22.2285,1397400.0],["2026-04-29",22.0209,22.1297,21.675,22.1,1318400.0],["2026-04-30",22.1,22.4657,21.7936,22.3965,1306600.0],["2026-05-01",22.9698,23.543,22.525,22.9302,1703000.0],["2026-05-04",22.8512,23.5331,22.7424,22.8808,2041700.0],["2026-05-05",22.8907,23.286,22.6535,23.207,1634100.0],["2026-05-06",22.8413,23.2564,22.525,22.7622,1799200.0],["2026-05-07",23.2959,23.9384,23.118,23.4145,3502800.0],["2026-05-08",22.9105,24.5314,22.8017,24.4326,5153500.0],["2026-05-11",24.2151,24.9366,23.8198,24.1163,2922100.0],["2026-05-12",24.225,24.225,23.2465,23.6122,3788100.0],["2026-05-13",23.4244,23.5134,22.1297,22.5645,4155900.0],["2026-05-14",22.693,22.9006,21.9616,22.1297,4380900.0],["2026-05-15",22.1791,22.4855,21.9715,22.4163,3191200.0],["2026-05-18",22.4163,23.5924,22.4163,23.5331,2070900.0],["2026-05-19",23.6616,23.9087,22.4855,22.5547,4231800.0],["2026-05-20",22.2384,22.693,21.5169,22.6634,4092400.0],["2026-05-21",22.4558,22.9599,21.9023,22.95,2798200.0],["2026-05-22",23.0093,23.9186,23.0093,23.1971,2604400.0],["2026-05-26",23.207,23.2465,22.6041,23.1378,2743100.0],["2026-05-27",22.8907,23.3849,22.3866,22.7622,2242000.0],["2026-05-28",22.8512,23.207,22.2581,23.039,3200800.0],["2026-05-29",23.118,23.8494,22.6831,23.5628,7687100.0],["2026-06-01",23.3355,25.3517,23.2465,25.0849,4051000.0],["2026-06-02",24.5512,24.8971,24.1262,24.5017,2239900.0],["2026-06-03",24.225,24.225,23.1971,23.4145,3933100.0],["2026-06-04",23.9977,23.9977,23.0488,23.375,3029700.0],["2026-06-05",23.32,23.54,22.81,23.12,1384600.0],["2026-06-08",22.92,23.15,22.4,22.52,2460400.0],["2026-06-09",22.31,22.89,21.78,22.16,1706200.0],["2026-06-10",21.87,22.35,21.53,21.68,2621600.0],["2026-06-11",21.43,22.05,21.27,21.87,3301300.0],["2026-06-12",21.87,22.31,21.47,22.23,3863600.0],["2026-06-15",22.59,22.86,21.97,22.06,3793700.0],["2026-06-16",22.06,22.37,21.83,22.13,1329200.0],["2026-06-17",21.86,22.13,21.02,21.07,2914100.0],["2026-06-18",20.81,21.04,20.26,20.69,3769100.0],["2026-06-22",20.35,20.92,19.78,20.01,1824200.0],["2026-06-23",20.23,21.21,20.07,21.16,2731100.0],["2026-06-24",21.06,21.8,21.02,21.2,1573700.0],["2026-06-25",21.21,21.71,21.1,21.37,1610300.0],["2026-06-26",21.43,22.12,21.38,22.09,3209000.0],["2026-06-29",22.51,22.51,21.87,22.09,1180800.0],["2026-06-30",21.9,22.31,21.79,22.15,1304600.0],["2026-07-01",22.7,23.16,22.66,22.85,1297500.0],["2026-07-02",22.98,23.27,22.62,23.04,1360200.0],["2026-07-06",22.7,23.13,22.53,22.57,1367006.267567],["2026-07-07",23.13,23.62,23,23.29,1877223.686538],["2026-07-08",22.875,23.08,22.44,22.57,1352592.230815],["2026-07-09",21.88,22.98,21.71,22.97,788839.094786],["2026-07-10",23.49,23.745,22.915,23.01,1209849.925488],["2026-07-13",23.24,23.735,23.02,23.57,1422684.146392],["2026-07-14",22.45,22.99,22.11,22.47,1199447.600105],["2026-07-15",22.87,23.27,22.64,22.75,1378059.232797],["2026-07-16",22.87,23.71,22.555,23.42,1093109.36657],["2026-07-17",23.28,23.43,22.94,23.27,1163567.497803],["2026-07-20",23.12,23.445,22.755,23.33,1244151.60248],["2026-07-21",22.94,23.35,22.7,22.77,1105124.190604],["2026-07-22",22.98,22.98,21.96,22.21,1394205.060715],["2026-07-23",22.41,22.44,21.415,21.52,1739238.852534],["2026-07-24",21.94,22.465,21.7,22.37,1534341.881679],["2026-07-27",22.91,23.9,22.71,23.62,1607958.011228],["2026-07-28",23.92,24.95,23.865,24.79,2057068.580393],["2026-07-29",24.9,26.335,24.89,25.88,1943716.995221],["2026-07-30",25.45,25.68,24.855,25.36,1832401.021514],["2026-07-31",25.1,25.37,24.865,25.34,1258290.3836],["2026-08-03",26,26.45,25.78,26.11,1048834.165856],["2026-08-04",25.55,26.44,25.55,26.42,2176691.023035],["2026-08-05",26.64,26.65,25.65,25.65,2335945.884857],["2026-08-06",26.27,26.83,25.18,25.66,4340431.209167],["2026-08-07",25.73,25.86,24.1128,24.94,3148540.031184],["2026-08-10",24.65,25.275,24.51,25.08,569915.490711],["2026-08-11",24.52,24.66,23.89,23.98,2164713.572162],["2026-08-12",23.63,23.95,23.115,23.95,1795366.241603],["2026-08-13",24.23,25.03,23.935,24.88,2072570.859418],["2026-08-14",25.02,25.08,24.24,24.54,1312889.062473]]}