{"t":"OZK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-07-17",0.6201,0.6537,0.595,0.616,7633600.0],["1997-07-18",0.616,0.6327,0.5866,0.6118,1872000.0],["1997-07-21",0.6034,0.6118,0.595,0.595,958400.0],["1997-07-22",0.595,0.6118,0.5866,0.5929,611200.0],["1997-07-23",0.5992,0.6034,0.5866,0.595,350400.0],["1997-07-24",0.5908,0.6034,0.5908,0.595,568000.0],["1997-07-25",0.6034,0.6118,0.595,0.5992,817600.0],["1997-07-28",0.5908,0.5992,0.5824,0.5824,584000.0],["1997-07-29",0.5908,0.6034,0.5824,0.5866,348800.0],["1997-07-30",0.5866,0.6034,0.5866,0.6034,116800.0],["1997-07-31",0.5908,0.6118,0.5908,0.6118,960000.0],["1997-08-01",0.6034,0.6118,0.6034,0.6118,318400.0],["1997-08-04",0.6034,0.6201,0.6034,0.6201,356800.0],["1997-08-05",0.6201,0.6285,0.6076,0.6285,268800.0],["1997-08-06",0.6118,0.6243,0.6118,0.6201,307200.0],["1997-08-07",0.6118,0.6201,0.6118,0.6118,129600.0],["1997-08-08",0.6118,0.616,0.6034,0.616,392000.0],["1997-08-11",0.6034,0.616,0.6034,0.6034,505600.0],["1997-08-12",0.6118,0.616,0.6034,0.6034,272000.0],["1997-08-13",0.6034,0.616,0.6034,0.6034,177600.0],["1997-08-14",0.6034,0.6118,0.6034,0.6034,243200.0],["1997-08-15",0.6034,0.6076,0.595,0.595,121600.0],["1997-08-18",0.5908,0.6034,0.5908,0.5908,46400.0],["1997-08-19",0.5908,0.5992,0.5908,0.5929,99200.0],["1997-08-20",0.6034,0.6076,0.5992,0.6076,96000.0],["1997-08-21",0.6076,0.6076,0.5992,0.6034,60800.0],["1997-08-22",0.6118,0.6118,0.595,0.6034,105600.0],["1997-08-25",0.595,0.6118,0.595,0.5992,342400.0],["1997-08-26",0.6034,0.6034,0.595,0.5992,36800.0],["1997-08-27",0.5992,0.5992,0.595,0.595,40000.0],["1997-08-28",0.6023,0.6034,0.595,0.595,104000.0],["1997-08-29",0.6034,0.6034,0.595,0.595,147200.0],["1997-09-02",0.5992,0.6013,0.5992,0.5992,160000.0],["1997-09-03",0.5992,0.6034,0.5992,0.6034,150400.0],["1997-09-04",0.6034,0.6034,0.5992,0.6013,174400.0],["1997-09-05",0.6034,0.616,0.6034,0.6097,104000.0],["1997-09-08",0.6034,0.6118,0.6034,0.6034,161600.0],["1997-09-09",0.6034,0.6076,0.6034,0.6034,83200.0],["1997-09-10",0.6076,0.6076,0.6034,0.6034,59200.0],["1997-09-11",0.6034,0.6034,0.595,0.6013,171200.0],["1997-09-12",0.595,0.6034,0.595,0.6013,19200.0],["1997-09-15",0.6034,0.6076,0.595,0.6034,120000.0],["1997-09-16",0.6097,0.6118,0.6034,0.6076,115200.0],["1997-09-17",0.6118,0.6118,0.6076,0.6076,422400.0],["1997-09-18",0.6118,0.6201,0.6076,0.6118,678400.0],["1997-09-19",0.6201,0.6201,0.6118,0.6118,131200.0],["1997-09-22",0.6201,0.6201,0.6118,0.616,982400.0],["1997-09-23",0.6201,0.6285,0.6201,0.6201,369600.0],["1997-09-24",0.6201,0.6537,0.6201,0.6453,334400.0],["1997-09-25",0.6453,0.6704,0.6453,0.6704,166400.0],["1997-09-26",0.662,0.6956,0.662,0.6809,595200.0],["1997-09-29",0.6809,0.6872,0.6746,0.6746,430400.0],["1997-09-30",0.683,0.683,0.6579,0.6579,345600.0],["1997-10-01",0.6662,0.6662,0.6537,0.662,14400.0],["1997-10-02",0.662,0.6704,0.662,0.6704,43200.0],["1997-10-03",0.6704,0.6788,0.6704,0.6746,248000.0],["1997-10-06",0.6788,0.6872,0.6662,0.6662,763200.0],["1997-10-07",0.6704,0.6704,0.662,0.6704,241600.0],["1997-10-08",0.662,0.6704,0.6537,0.6704,283200.0],["1997-10-09",0.6704,0.7207,0.6662,0.7039,1059200.0],["1997-10-10",0.7039,0.7123,0.683,0.6998,224000.0],["1997-10-13",0.7081,0.7458,0.7081,0.7458,395200.0],["1997-10-14",0.7458,0.7458,0.7291,0.7291,499200.0],["1997-10-15",0.7354,0.7375,0.7291,0.7291,355200.0],["1997-10-16",0.7375,0.7375,0.7291,0.7375,288000.0],["1997-10-17",0.7375,0.7375,0.7291,0.7291,180800.0],["1997-10-20",0.7375,0.7375,0.7291,0.7375,153600.0],["1997-10-21",0.7375,0.75,0.7291,0.7417,192000.0],["1997-10-22",0.7458,0.7458,0.7333,0.7333,128000.0],["1997-10-23",0.7375,0.7375,0.7291,0.7375,48000.0],["1997-10-24",0.7291,0.7375,0.7291,0.7312,168000.0],["1997-10-27",0.7207,0.7249,0.6704,0.6704,270400.0],["1997-10-28",0.6453,0.7207,0.6453,0.6956,344000.0],["1997-10-29",0.6956,0.6956,0.6872,0.6872,163200.0],["1997-10-30",0.6872,0.6956,0.6788,0.6956,105600.0],["1997-10-31",0.6956,0.6956,0.6956,0.6956,4800.0],["1997-11-03",0.6872,0.6956,0.6704,0.6872,401600.0],["1997-11-04",0.6956,0.6956,0.6956,0.6956,27200.0],["1997-11-05",0.6914,0.6914,0.6746,0.6746,96000.0],["1997-11-06",0.6788,0.6788,0.6746,0.6746,76800.0],["1997-11-07",0.6872,0.6872,0.6704,0.6788,44800.0],["1997-11-10",0.6746,0.6788,0.6746,0.6788,9600.0],["1997-11-11",0.6788,0.6788,0.6788,0.6788,57600.0],["1997-11-12",0.6746,0.7039,0.6746,0.7039,89600.0],["1997-11-13",0.7081,0.7123,0.6788,0.7123,305600.0],["1997-11-14",0.7123,0.7375,0.7039,0.7207,252800.0],["1997-11-17",0.7375,0.7375,0.7165,0.7165,59200.0],["1997-11-18",0.7291,0.7333,0.7081,0.7081,91200.0],["1997-11-19",0.7123,0.7333,0.7081,0.7333,116800.0],["1997-11-20",0.7333,0.7375,0.7333,0.7333,20800.0],["1997-11-21",0.7333,0.7333,0.7249,0.7333,75200.0],["1997-11-24",0.7207,0.7291,0.7123,0.7207,486400.0],["1997-11-25",0.7123,0.7207,0.7039,0.7039,166400.0],["1997-11-26",0.7123,0.7207,0.6956,0.7123,220800.0],["1997-11-28",0.7123,0.7123,0.7123,0.7123,0.0],["1997-12-01",0.7039,0.7207,0.7039,0.7039,124800.0],["1997-12-02",0.7207,0.7207,0.7039,0.7207,19200.0],["1997-12-03",0.7207,0.7207,0.7123,0.7165,100800.0],["1997-12-04",0.7207,0.7207,0.7123,0.7165,302400.0],["1997-12-05",0.7123,0.7375,0.7081,0.7165,1380800.0],["1997-12-08",0.7375,0.7417,0.7291,0.7375,355200.0],["1997-12-09",0.7458,0.8213,0.7458,0.8045,379200.0],["1997-12-10",0.7919,0.8464,0.7919,0.8171,329600.0],["1997-12-11",0.8171,0.8171,0.7961,0.8003,200000.0],["1997-12-12",0.8087,0.8674,0.7961,0.8464,465600.0],["1997-12-15",0.8632,0.8632,0.8213,0.8464,275200.0],["1997-12-16",0.8716,0.8716,0.8297,0.838,209600.0],["1997-12-17",0.8213,0.8338,0.8213,0.8213,78400.0],["1997-12-18",0.8338,0.8338,0.8213,0.8297,158400.0],["1997-12-19",0.838,0.838,0.8213,0.838,216000.0],["1997-12-22",0.838,0.8464,0.8213,0.838,160000.0],["1997-12-23",0.8213,0.8548,0.8213,0.8548,24000.0],["1997-12-24",0.838,0.8548,0.838,0.8548,76800.0],["1997-12-26",0.8611,0.8632,0.8464,0.8464,78400.0],["1997-12-29",0.8464,0.8464,0.8087,0.8087,270400.0],["1997-12-30",0.8087,0.838,0.8087,0.8213,132800.0],["1997-12-31",0.8213,0.8548,0.8213,0.8548,25600.0],["1998-01-02",0.8129,0.8213,0.8129,0.8213,19200.0],["1998-01-05",0.8297,0.8297,0.8129,0.8129,83200.0],["1998-01-06",0.8297,0.8464,0.8087,0.8464,150400.0],["1998-01-07",0.8061,0.8061,0.7704,0.7893,332800.0],["1998-01-08",0.7893,0.8061,0.7599,0.762,201600.0],["1998-01-09",0.7977,0.7977,0.7368,0.7368,142400.0],["1998-01-12",0.7368,0.7557,0.7053,0.7473,214400.0],["1998-01-13",0.7557,0.7809,0.7473,0.7809,136000.0],["1998-01-14",0.7809,0.8061,0.7809,0.8061,96000.0],["1998-01-15",0.8061,0.8061,0.7725,0.8061,54400.0],["1998-01-16",0.8397,0.8397,0.8061,0.8313,148800.0],["1998-01-20",0.8397,0.8565,0.8397,0.8397,235200.0],["1998-01-21",0.8397,0.8649,0.8397,0.8481,228800.0],["1998-01-22",0.8397,0.8649,0.8145,0.8481,171200.0],["1998-01-23",0.8481,0.8481,0.8313,0.8397,132800.0],["1998-01-26",0.8523,0.8523,0.8313,0.8334,369600.0],["1998-01-27",0.8334,0.8334,0.8229,0.8229,48000.0],["1998-01-28",0.8313,0.8397,0.8313,0.8397,238400.0],["1998-01-29",0.8355,0.8397,0.8313,0.8397,344000.0],["1998-01-30",0.8439,0.8544,0.8397,0.8544,100800.0],["1998-02-02",0.8544,0.8649,0.8523,0.8628,107200.0],["1998-02-03",0.8565,0.8712,0.8565,0.8712,59200.0],["1998-02-04",0.8712,0.8817,0.8712,0.8817,238400.0],["1998-02-05",0.8817,0.8817,0.8649,0.8649,144000.0],["1998-02-06",0.8733,0.8985,0.867,0.8985,264000.0],["1998-02-09",0.8985,0.9531,0.8985,0.9405,404800.0],["1998-02-10",0.9531,0.9531,0.9195,0.9195,254400.0],["1998-02-11",0.9237,0.9279,0.9153,0.9174,152000.0],["1998-02-12",0.9174,0.9363,0.9153,0.9363,120000.0],["1998-02-13",0.9321,0.9489,0.9321,0.9489,177600.0],["1998-02-17",0.9573,0.9573,0.9237,0.9237,145600.0],["1998-02-18",0.9573,0.9573,0.9279,0.9405,75200.0],["1998-02-19",0.9405,0.9531,0.9111,0.9237,89600.0],["1998-02-20",0.9111,0.9237,0.9069,0.9237,132800.0],["1998-02-23",0.9321,0.9573,0.9321,0.9363,190400.0],["1998-02-24",0.9363,0.9447,0.9279,0.93,236800.0],["1998-02-25",0.9279,0.9489,0.9279,0.9405,44800.0],["1998-02-26",0.951,0.9573,0.951,0.9573,97600.0],["1998-02-27",0.9573,0.9573,0.9405,0.9447,172800.0],["1998-03-02",0.9405,0.9866,0.9405,0.9656,153600.0],["1998-03-03",0.9573,0.974,0.9321,0.9489,251200.0],["1998-03-04",0.9489,0.9489,0.9342,0.9405,43200.0],["1998-03-05",0.9363,0.9489,0.9363,0.9489,62400.0],["1998-03-06",0.9489,0.9489,0.9405,0.9489,43200.0],["1998-03-09",0.9405,0.9656,0.9405,0.9656,56000.0],["1998-03-10",0.9531,0.9656,0.9489,0.9656,57600.0],["1998-03-11",0.9656,0.9698,0.9531,0.9531,150400.0],["1998-03-12",0.9656,0.9656,0.9447,0.9447,72000.0],["1998-03-13",0.9656,0.9656,0.9447,0.9447,9600.0],["1998-03-16",0.9698,0.9698,0.9614,0.9614,68800.0],["1998-03-17",0.9656,0.9656,0.9614,0.9614,8000.0],["1998-03-18",0.974,0.974,0.9656,0.974,121600.0],["1998-03-19",0.9782,0.9782,0.974,0.974,24000.0],["1998-03-20",0.9656,0.974,0.9656,0.974,9600.0],["1998-03-23",0.9614,0.974,0.9614,0.9614,118400.0],["1998-03-24",0.9614,0.974,0.9614,0.974,72000.0],["1998-03-25",0.974,0.974,0.9656,0.9656,17600.0],["1998-03-26",0.9614,0.9698,0.9573,0.9698,54400.0],["1998-03-27",0.9698,0.9908,0.9615,0.9908,246400.0],["1998-03-30",0.9824,1.0076,0.974,0.9992,124800.0],["1998-03-31",1.0076,1.016,0.9992,1.0076,152000.0],["1998-04-01",1.016,1.0454,1.0118,1.0328,153600.0],["1998-04-02",1.0328,1.0496,1.0244,1.0328,67200.0],["1998-04-03",1.0412,1.0538,1.0328,1.0538,152000.0],["1998-04-06",1.0538,1.1252,1.0538,1.0916,372800.0],["1998-04-07",1.0936,1.0936,1.0431,1.0431,201600.0],["1998-04-08",1.0642,1.0642,1.0179,1.0558,206400.0],["1998-04-09",1.0558,1.0726,1.0431,1.0558,164800.0],["1998-04-13",1.0726,1.0852,1.0095,1.0389,464000.0],["1998-04-14",1.0389,1.0452,1.0179,1.0179,177600.0],["1998-04-15",1.0347,1.0495,1.0179,1.0495,273600.0],["1998-04-16",1.06,1.0768,1.0431,1.0726,126400.0],["1998-04-17",1.0726,1.0768,1.06,1.0747,51200.0],["1998-04-20",1.0768,1.081,1.06,1.0789,358400.0],["1998-04-21",1.0726,1.1125,1.0642,1.0936,646400.0],["1998-04-22",1.1104,1.1946,1.1104,1.1357,768000.0],["1998-04-23",1.1862,1.203,1.1441,1.1777,308800.0],["1998-04-24",1.203,1.203,1.1777,1.1777,816000.0],["1998-04-27",1.1946,1.1946,1.1273,1.1357,190400.0],["1998-04-28",1.1693,1.1777,1.1525,1.1609,137600.0],["1998-04-29",1.1777,1.1777,1.1441,1.1525,44800.0],["1998-04-30",1.1693,1.1693,1.1441,1.1693,195200.0],["1998-05-01",1.1693,1.1777,1.1441,1.1777,123200.0],["1998-05-04",1.1609,1.1862,1.1609,1.1862,67200.0],["1998-05-05",1.1735,1.1862,1.1609,1.1862,57600.0],["1998-05-06",1.1862,1.1862,1.1777,1.1777,83200.0],["1998-05-07",1.1777,1.1777,1.1525,1.1567,44800.0],["1998-05-08",1.1693,1.1693,1.1609,1.1609,57600.0],["1998-05-11",1.1525,1.1525,1.1525,1.1525,4800.0],["1998-05-12",1.1525,1.1735,1.1525,1.1735,102400.0],["1998-05-13",1.1862,1.1862,1.1672,1.1735,126400.0],["1998-05-14",1.1735,1.1777,1.1609,1.1609,40000.0],["1998-05-15",1.1483,1.1693,1.1483,1.1693,9600.0],["1998-05-18",1.1735,1.1735,1.1483,1.1483,22400.0],["1998-05-19",1.1525,1.1609,1.1525,1.1525,56000.0],["1998-05-20",1.1609,1.1609,1.1483,1.1483,155200.0],["1998-05-21",1.1441,1.1567,1.1357,1.1357,139200.0],["1998-05-22",1.1273,1.1357,1.1273,1.1357,49600.0],["1998-05-26",1.1189,1.1357,1.0852,1.102,115200.0],["1998-05-27",1.06,1.0684,0.9927,1.0095,404800.0],["1998-05-28",1.0263,1.0431,1.0095,1.0347,80000.0],["1998-05-29",1.0347,1.06,1.0305,1.0431,96000.0],["1998-06-01",1.06,1.102,1.0347,1.0852,153600.0],["1998-06-02",1.0768,1.1104,1.0768,1.0957,94400.0],["1998-06-03",1.0957,1.1189,1.0957,1.1104,68800.0],["1998-06-04",1.102,1.1189,1.102,1.1189,51200.0],["1998-06-05",1.1273,1.1273,1.102,1.1189,62400.0],["1998-06-08",1.0936,1.1357,1.0768,1.1357,294400.0],["1998-06-09",1.0936,1.1104,1.0852,1.1104,83200.0],["1998-06-10",1.1104,1.1104,1.0684,1.102,52800.0],["1998-06-11",1.1104,1.1104,1.0431,1.0431,35200.0],["1998-06-12",1.0684,1.0684,1.0431,1.0516,14400.0],["1998-06-15",1.0516,1.0852,1.0263,1.0263,243200.0],["1998-06-16",1.0852,1.0852,1.0263,1.0558,118400.0],["1998-06-17",1.0263,1.0558,1.0179,1.0179,203200.0],["1998-06-18",1.0431,1.0431,1.0179,1.0431,22400.0],["1998-06-19",1.0179,1.0431,1.0179,1.0179,22400.0],["1998-06-22",1.0179,1.0179,1.0179,1.0179,54400.0],["1998-06-23",1.0431,1.0431,1.0431,1.0431,6400.0],["1998-06-24",1.0263,1.0431,1.0263,1.0431,11200.0],["1998-06-25",1.0263,1.0263,1.0179,1.0179,25600.0],["1998-06-26",1.0431,1.0431,1.0179,1.0179,8000.0],["1998-06-29",1.0263,1.0431,1.0263,1.0389,72000.0],["1998-06-30",1.0263,1.0431,1.0263,1.0431,68800.0],["1998-07-01",1.0431,1.0431,1.0431,1.0431,3200.0],["1998-07-02",1.0095,1.0347,1.0095,1.0095,116800.0],["1998-07-06",1.041,1.0431,1.0263,1.0431,65600.0],["1998-07-07",1.0305,1.0431,1.0179,1.0431,62400.0],["1998-07-08",1.0452,1.0452,1.0199,1.0452,52800.0],["1998-07-09",1.0452,1.0452,1.0283,1.041,24000.0],["1998-07-10",1.0452,1.0452,1.0283,1.0283,54400.0],["1998-07-13",1.0367,1.0367,1.0199,1.0241,68800.0],["1998-07-14",1.0136,1.0283,1.003,1.003,302400.0],["1998-07-15",1.0072,1.0283,1.003,1.0283,33600.0],["1998-07-16",1.0115,1.0199,1.003,1.0115,75200.0],["1998-07-17",1.0115,1.0115,0.9525,0.9651,294400.0],["1998-07-20",0.9862,0.9862,0.9335,0.9398,169600.0],["1998-07-21",0.9272,0.9525,0.9187,0.944,212800.0],["1998-07-22",0.9272,0.9482,0.9061,0.9061,1041600.0],["1998-07-23",0.9145,0.9356,0.9061,0.9272,206400.0],["1998-07-24",0.9187,0.944,0.9061,0.944,249600.0],["1998-07-27",0.9187,0.944,0.9187,0.9314,203200.0],["1998-07-28",0.9356,0.9356,0.8808,0.8935,140800.0],["1998-07-29",0.9103,0.9145,0.9019,0.9103,67200.0],["1998-07-30",0.9145,0.9145,0.8766,0.8766,150400.0],["1998-07-31",0.8766,0.9103,0.8724,0.8808,337600.0],["1998-08-03",0.8935,0.8935,0.8344,0.8344,289600.0],["1998-08-04",0.8092,0.8597,0.8092,0.8429,286400.0],["1998-08-05",0.8092,0.9019,0.8092,0.885,177600.0],["1998-08-06",0.8766,0.885,0.8682,0.8808,116800.0],["1998-08-07",0.8808,0.9272,0.8808,0.9272,150400.0],["1998-08-10",0.9061,0.9272,0.9061,0.9103,108800.0],["1998-08-11",0.8977,0.8977,0.8935,0.8935,24000.0],["1998-08-12",0.8766,0.9187,0.8597,0.8597,80000.0],["1998-08-13",0.8597,0.8935,0.826,0.8344,232000.0],["1998-08-14",0.8766,0.8766,0.8345,0.8429,118400.0],["1998-08-17",0.8344,0.8429,0.8092,0.8092,68800.0],["1998-08-18",0.8092,0.8429,0.7712,0.7965,216000.0],["1998-08-19",0.7923,0.826,0.7923,0.8092,259200.0],["1998-08-20",0.7923,0.8344,0.7923,0.8049,62400.0],["1998-08-21",0.8007,0.8049,0.7712,0.7754,160000.0],["1998-08-24",0.8049,0.8049,0.7923,0.7923,19200.0],["1998-08-25",0.8092,0.8092,0.7754,0.7754,36800.0],["1998-08-26",0.7586,0.7754,0.7417,0.7417,51200.0],["1998-08-27",0.7586,0.7586,0.7417,0.7586,25600.0],["1998-08-28",0.7586,0.7754,0.7249,0.7502,184000.0],["1998-08-31",0.7417,0.7586,0.6827,0.708,225600.0],["1998-09-01",0.7417,0.7586,0.6827,0.7417,222400.0],["1998-09-02",0.7417,0.7417,0.7164,0.7249,67200.0],["1998-09-03",0.7249,0.7249,0.6827,0.6827,49600.0],["1998-09-04",0.6827,0.708,0.6827,0.708,67200.0],["1998-09-08",0.708,0.7417,0.708,0.7249,123200.0],["1998-09-09",0.7249,0.7249,0.6743,0.6827,364800.0],["1998-09-10",0.6827,0.6954,0.6701,0.6954,118400.0],["1998-09-11",0.6743,0.7249,0.6743,0.6827,99200.0],["1998-09-14",0.7249,0.7417,0.7164,0.7417,163200.0],["1998-09-15",0.7417,0.7459,0.7417,0.7459,83200.0],["1998-09-16",0.767,0.7712,0.7417,0.7712,140800.0],["1998-09-17",0.7417,0.7417,0.7164,0.7249,64000.0],["1998-09-18",0.7586,0.767,0.7375,0.7375,30400.0],["1998-09-21",0.7417,0.7544,0.7354,0.7502,96000.0],["1998-09-22",0.7502,0.7502,0.7417,0.7417,22400.0],["1998-09-23",0.7417,0.7754,0.7333,0.7754,110400.0],["1998-09-24",0.7754,0.7754,0.7502,0.7754,22400.0],["1998-09-25",0.7754,0.7754,0.7754,0.7754,40000.0],["1998-09-28",0.7754,0.7965,0.7754,0.7965,67200.0],["1998-09-29",0.8007,0.8007,0.7754,0.7923,40000.0],["1998-09-30",0.8007,0.8092,0.7754,0.8092,43200.0],["1998-10-01",0.7754,0.8092,0.7754,0.8092,20800.0],["1998-10-02",0.7965,0.7965,0.767,0.7965,211200.0],["1998-10-05",0.7965,0.7965,0.7586,0.7586,43200.0],["1998-10-06",0.7502,0.7586,0.7417,0.7417,313600.0],["1998-10-07",0.7353,0.7607,0.7269,0.7269,193600.0],["1998-10-08",0.7247,0.7269,0.6381,0.6423,588800.0],["1998-10-09",0.6761,0.6761,0.6254,0.6677,307200.0],["1998-10-12",0.6635,0.6677,0.6508,0.6508,62400.0],["1998-10-13",0.6423,0.6466,0.6381,0.6466,32000.0],["1998-10-14",0.6761,0.6846,0.6761,0.6761,126400.0],["1998-10-15",0.6804,0.6846,0.6254,0.6846,283200.0],["1998-10-16",0.6846,0.7311,0.6592,0.7226,97600.0],["1998-10-19",0.7311,0.7607,0.7142,0.7607,148800.0],["1998-10-20",0.7522,0.7522,0.71,0.71,376000.0],["1998-10-21",0.7269,0.7438,0.71,0.7184,942400.0],["1998-10-22",0.7353,0.7522,0.71,0.7522,206400.0],["1998-10-23",0.7522,0.7522,0.7269,0.7438,32000.0],["1998-10-26",0.7522,0.7522,0.71,0.7522,251200.0],["1998-10-27",0.7522,0.7522,0.7269,0.7269,68800.0],["1998-10-28",0.7522,0.7691,0.7438,0.7691,97600.0],["1998-10-29",0.7776,0.7776,0.7776,0.7776,73600.0],["1998-10-30",0.7607,0.7649,0.7607,0.7607,78400.0],["1998-11-02",0.7607,0.7607,0.7607,0.7607,3200.0],["1998-11-03",0.7522,0.7607,0.7438,0.7438,27200.0],["1998-11-04",0.7438,0.7607,0.7438,0.7438,360000.0],["1998-11-05",0.7438,0.7564,0.7438,0.7438,43200.0],["1998-11-06",0.7438,0.7733,0.7395,0.7564,60800.0],["1998-11-09",0.7564,0.7564,0.7564,0.7564,0.0],["1998-11-10",0.7607,0.7649,0.7438,0.748,110400.0],["1998-11-11",0.7607,0.7607,0.7438,0.7438,54400.0],["1998-11-12",0.7438,0.7438,0.7311,0.7311,27200.0],["1998-11-13",0.7311,0.7311,0.7311,0.7311,1600.0],["1998-11-16",0.7311,0.7607,0.7311,0.7438,403200.0],["1998-11-17",0.7226,0.7438,0.7226,0.7226,849600.0],["1998-11-18",0.7269,0.7353,0.7184,0.7226,121600.0],["1998-11-19",0.7269,0.7438,0.7269,0.7438,56000.0],["1998-11-20",0.7269,0.7269,0.7269,0.7269,12800.0],["1998-11-23",0.7395,0.7564,0.7395,0.7564,28800.0],["1998-11-24",0.7311,0.7438,0.7269,0.7311,44800.0],["1998-11-25",0.7353,0.7776,0.7353,0.748,232000.0],["1998-11-27",0.748,0.748,0.748,0.748,0.0],["1998-11-30",0.7776,0.786,0.7607,0.786,32000.0],["1998-12-01",0.7776,0.7945,0.7776,0.7945,54400.0],["1998-12-02",0.7945,0.8114,0.7945,0.8114,9600.0],["1998-12-03",0.7945,0.8325,0.7945,0.8029,305600.0],["1998-12-04",0.8325,0.8325,0.7945,0.8029,240000.0],["1998-12-07",0.8029,0.8367,0.7945,0.8367,158400.0],["1998-12-08",0.8283,0.8283,0.7945,0.7945,40000.0],["1998-12-09",0.8114,0.8114,0.7776,0.7987,46400.0],["1998-12-10",0.7776,0.7945,0.7607,0.7945,131200.0],["1998-12-11",0.7733,0.7776,0.7607,0.7607,104000.0],["1998-12-14",0.7607,0.7776,0.7607,0.7776,56000.0],["1998-12-15",0.7776,0.7776,0.7691,0.7776,64000.0],["1998-12-16",0.7776,0.7818,0.7691,0.7776,68800.0],["1998-12-17",0.786,0.8072,0.7776,0.7776,148800.0],["1998-12-18",0.7776,0.8114,0.7776,0.8114,115200.0],["1998-12-21",0.7776,0.7776,0.7776,0.7776,9600.0],["1998-12-22",0.7945,0.7945,0.7818,0.7818,24000.0],["1998-12-23",0.8029,0.8029,0.7733,0.7733,124800.0],["1998-12-24",0.8029,0.8029,0.7945,0.7945,115200.0],["1998-12-28",0.7945,0.7945,0.7691,0.7691,112000.0],["1998-12-29",0.7776,0.786,0.7776,0.7776,248000.0],["1998-12-30",0.7776,0.7818,0.7733,0.7733,409600.0],["1998-12-31",0.7776,0.7818,0.7733,0.7733,51200.0],["1999-01-04",0.7776,0.7945,0.7733,0.7733,80000.0],["1999-01-05",0.7691,0.7945,0.7691,0.786,222400.0],["1999-01-06",0.7979,0.7979,0.7894,0.7937,1300800.0],["1999-01-07",0.7894,0.7894,0.7894,0.7894,11200.0],["1999-01-08",0.7894,0.7894,0.7746,0.7894,225600.0],["1999-01-11",0.7724,0.7767,0.7724,0.7724,369600.0],["1999-01-12",0.7661,0.7661,0.713,0.713,606400.0],["1999-01-13",0.6791,0.73,0.6791,0.7173,572800.0],["1999-01-14",0.73,0.73,0.7045,0.713,152000.0],["1999-01-15",0.7215,0.73,0.7215,0.7215,32000.0],["1999-01-19",0.713,0.764,0.713,0.764,3200.0],["1999-01-20",0.7342,0.7894,0.7342,0.764,25600.0],["1999-01-21",0.7809,0.7809,0.747,0.7555,28800.0],["1999-01-22",0.764,0.764,0.7385,0.7427,172800.0],["1999-01-25",0.7427,0.7555,0.7427,0.747,161600.0],["1999-01-26",0.7555,0.764,0.7555,0.764,379200.0],["1999-01-27",0.764,0.7809,0.7555,0.7618,1128000.0],["1999-01-28",0.764,0.7894,0.764,0.7894,75200.0],["1999-01-29",0.7979,0.8021,0.7809,0.7894,51200.0],["1999-02-01",0.7809,0.7809,0.7809,0.7809,107200.0],["1999-02-02",0.7724,0.7809,0.7724,0.7767,353600.0],["1999-02-03",0.7724,0.7852,0.7724,0.7852,41600.0],["1999-02-04",0.8,0.8,0.7894,0.7894,12800.0],["1999-02-05",0.7724,0.7809,0.7724,0.7724,40000.0],["1999-02-08",0.7809,0.7894,0.7724,0.7724,75200.0],["1999-02-09",0.7809,0.7809,0.7597,0.7597,59200.0],["1999-02-10",0.7597,0.7597,0.7597,0.7597,108800.0],["1999-02-11",0.7555,0.7703,0.7555,0.7555,28800.0],["1999-02-12",0.747,0.7555,0.73,0.747,73600.0],["1999-02-16",0.747,0.7555,0.7258,0.7555,20800.0],["1999-02-17",0.7555,0.7555,0.7258,0.73,99200.0],["1999-02-18",0.7173,0.7215,0.713,0.7173,88000.0],["1999-02-19",0.713,0.713,0.7088,0.7088,11200.0],["1999-02-22",0.7173,0.7173,0.696,0.696,49600.0],["1999-02-23",0.7194,0.7194,0.696,0.696,86400.0],["1999-02-24",0.7003,0.7194,0.7003,0.7194,120000.0],["1999-02-25",0.73,0.7342,0.713,0.7342,105600.0],["1999-02-26",0.713,0.7427,0.713,0.73,9600.0],["1999-03-01",0.713,0.747,0.713,0.747,62400.0],["1999-03-02",0.73,0.7852,0.73,0.7809,588800.0],["1999-03-03",0.764,0.7724,0.7555,0.7555,16000.0],["1999-03-04",0.7894,0.7894,0.764,0.764,60800.0],["1999-03-05",0.764,0.764,0.764,0.764,3200.0],["1999-03-08",0.764,0.7894,0.764,0.7894,20800.0],["1999-03-09",0.764,0.764,0.764,0.764,3200.0],["1999-03-10",0.764,0.764,0.764,0.764,9600.0],["1999-03-11",0.7979,0.7979,0.7724,0.7809,27200.0],["1999-03-12",0.7724,0.7809,0.7724,0.7809,43200.0],["1999-03-15",0.7724,0.7809,0.7724,0.7724,600000.0],["1999-03-16",0.7724,0.7809,0.7682,0.7809,227200.0],["1999-03-17",0.7724,0.7937,0.7724,0.7767,164800.0],["1999-03-18",0.7724,0.7809,0.7724,0.7724,241600.0],["1999-03-19",0.7809,0.7809,0.7724,0.7724,78400.0],["1999-03-22",0.7767,0.7788,0.7767,0.7767,67200.0],["1999-03-23",0.7724,0.7724,0.7555,0.7555,27200.0],["1999-03-24",0.7555,0.7724,0.7555,0.7597,142400.0],["1999-03-25",0.7555,0.764,0.7512,0.7512,35200.0],["1999-03-26",0.7512,0.764,0.7512,0.764,80000.0],["1999-03-29",0.747,0.7724,0.747,0.7724,32000.0],["1999-03-30",0.747,0.764,0.747,0.764,17600.0],["1999-03-31",0.747,0.747,0.73,0.73,241600.0],["1999-04-01",0.73,0.7385,0.73,0.73,316800.0],["1999-04-05",0.7258,0.73,0.713,0.713,17600.0],["1999-04-06",0.7088,0.7088,0.6791,0.6791,211200.0],["1999-04-07",0.6867,0.6867,0.6398,0.6398,116800.0],["1999-04-08",0.6484,0.6484,0.5801,0.5801,1268800.0],["1999-04-09",0.5929,0.6484,0.5929,0.627,1072000.0],["1999-04-12",0.627,0.6484,0.627,0.627,84800.0],["1999-04-13",0.627,0.6654,0.627,0.6654,238400.0],["1999-04-14",0.6612,0.6676,0.61,0.6569,264000.0],["1999-04-15",0.6484,0.6697,0.6228,0.6441,416000.0],["1999-04-16",0.6398,0.6612,0.6185,0.6569,180800.0],["1999-04-19",0.6654,0.6654,0.6313,0.6569,19200.0],["1999-04-20",0.6484,0.6484,0.6484,0.6484,24000.0],["1999-04-21",0.6654,0.6654,0.6484,0.659,203200.0],["1999-04-22",0.6697,0.691,0.6569,0.6782,168000.0],["1999-04-23",0.6739,0.6867,0.6739,0.6867,104000.0],["1999-04-26",0.6782,0.6995,0.6697,0.6825,105600.0],["1999-04-27",0.6825,0.6825,0.6825,0.6825,12800.0],["1999-04-28",0.6953,0.7166,0.691,0.6953,121600.0],["1999-04-29",0.6995,0.7081,0.691,0.691,20800.0],["1999-04-30",0.6825,0.6825,0.6782,0.6782,48000.0],["1999-05-03",0.6825,0.6995,0.6825,0.6995,30400.0],["1999-05-04",0.7081,0.7081,0.6612,0.6676,99200.0],["1999-05-05",0.6654,0.6654,0.6569,0.6654,27200.0],["1999-05-06",0.6953,0.6953,0.6484,0.6739,89600.0],["1999-05-07",0.6484,0.6825,0.6484,0.6654,110400.0],["1999-05-10",0.6654,0.6654,0.6484,0.6484,12800.0],["1999-05-11",0.6867,0.6867,0.6377,0.6484,64000.0],["1999-05-12",0.6398,0.6654,0.6398,0.6654,536000.0],["1999-05-13",0.6398,0.6633,0.6398,0.6484,41600.0],["1999-05-14",0.6612,0.6612,0.6356,0.6441,142400.0],["1999-05-17",0.6654,0.6654,0.642,0.6484,40000.0],["1999-05-18",0.6484,0.6612,0.6356,0.6612,43200.0],["1999-05-19",0.6697,0.6697,0.6526,0.6569,33600.0],["1999-05-20",0.6654,0.6654,0.6569,0.6569,4800.0],["1999-05-21",0.6484,0.6569,0.6398,0.6569,64000.0],["1999-05-24",0.6441,0.6462,0.627,0.627,174400.0],["1999-05-25",0.6334,0.6398,0.6313,0.6398,70400.0],["1999-05-26",0.6441,0.6484,0.6441,0.6484,11200.0],["1999-05-27",0.6313,0.6398,0.6142,0.6313,112000.0],["1999-05-28",0.6142,0.6484,0.6142,0.6484,116800.0],["1999-06-01",0.6313,0.6313,0.6185,0.6228,30400.0],["1999-06-02",0.6398,0.6398,0.627,0.627,11200.0],["1999-06-03",0.6313,0.6313,0.627,0.6313,75200.0],["1999-06-04",0.6313,0.6569,0.6313,0.6526,180800.0],["1999-06-07",0.6526,0.6526,0.6228,0.6334,128000.0],["1999-06-08",0.6313,0.6441,0.6185,0.6398,219200.0],["1999-06-09",0.6398,0.6612,0.6356,0.6398,89600.0],["1999-06-10",0.6654,0.6654,0.6484,0.6526,107200.0],["1999-06-11",0.6569,0.6569,0.6313,0.6313,116800.0],["1999-06-14",0.6398,0.6398,0.6313,0.6313,17600.0],["1999-06-15",0.6441,0.6484,0.6313,0.6313,107200.0],["1999-06-16",0.6484,0.6526,0.6398,0.6484,142400.0],["1999-06-17",0.6356,0.6398,0.6356,0.6398,38400.0],["1999-06-18",0.6484,0.6484,0.6185,0.6228,126400.0],["1999-06-21",0.6313,0.6398,0.6292,0.6398,70400.0],["1999-06-22",0.6228,0.6356,0.6142,0.6356,147200.0],["1999-06-23",0.6398,0.6398,0.6356,0.6398,30400.0],["1999-06-24",0.6228,0.6356,0.6185,0.6356,123200.0],["1999-06-25",0.6313,0.6356,0.6185,0.627,65600.0],["1999-06-28",0.6228,0.6228,0.6185,0.6185,14400.0],["1999-06-29",0.6142,0.6185,0.6142,0.6185,60800.0],["1999-06-30",0.6014,0.6185,0.6014,0.6185,54400.0],["1999-07-01",0.627,0.6313,0.627,0.627,28800.0],["1999-07-02",0.6142,0.6292,0.6142,0.6292,124800.0],["1999-07-06",0.6356,0.6356,0.6142,0.627,252800.0],["1999-07-07",0.6347,0.6433,0.6219,0.6347,73600.0],["1999-07-08",0.6433,0.6433,0.6347,0.6347,30400.0],["1999-07-09",0.6176,0.6433,0.6176,0.6347,136000.0],["1999-07-12",0.6219,0.6347,0.6219,0.6347,59200.0],["1999-07-13",0.6262,0.654,0.6262,0.654,40000.0],["1999-07-14",0.6498,0.6733,0.6498,0.6733,156800.0],["1999-07-15",0.6776,0.6776,0.6562,0.6691,603200.0],["1999-07-16",0.654,0.6733,0.653,0.6733,483200.0],["1999-07-19",0.6637,0.6691,0.6562,0.6691,1272000.0],["1999-07-20",0.6691,0.7034,0.6691,0.7034,353600.0],["1999-07-21",0.7034,0.7463,0.6991,0.7377,216000.0],["1999-07-22",0.7548,0.7548,0.7291,0.7548,134400.0],["1999-07-23",0.7291,0.7548,0.7291,0.7548,148800.0],["1999-07-26",0.7291,0.7463,0.7162,0.7334,336000.0],["1999-07-27",0.7119,0.7227,0.7077,0.7227,115200.0],["1999-07-28",0.7077,0.7377,0.7077,0.7377,20800.0],["1999-07-29",0.7077,0.7119,0.7034,0.7077,120000.0],["1999-07-30",0.7119,0.7119,0.6948,0.6948,124800.0],["1999-08-02",0.6948,0.7119,0.6862,0.6862,17600.0],["1999-08-03",0.6948,0.6948,0.6948,0.6948,19200.0],["1999-08-04",0.6948,0.7119,0.6948,0.7119,25600.0],["1999-08-05",0.7034,0.7377,0.7034,0.7377,187200.0],["1999-08-06",0.7119,0.7291,0.7119,0.7291,11200.0],["1999-08-09",0.7205,0.7334,0.7119,0.7205,54400.0],["1999-08-10",0.7119,0.7119,0.7119,0.7119,1600.0],["1999-08-11",0.7205,0.7377,0.7119,0.7377,174400.0],["1999-08-12",0.7119,0.7463,0.7119,0.7463,28800.0],["1999-08-13",0.7205,0.7377,0.7162,0.7162,139200.0],["1999-08-16",0.7162,0.7205,0.6948,0.7119,104000.0],["1999-08-17",0.7034,0.7034,0.6948,0.6948,75200.0],["1999-08-18",0.6905,0.7077,0.6862,0.6884,209600.0],["1999-08-19",0.6948,0.6948,0.6819,0.6948,92800.0],["1999-08-20",0.6819,0.6819,0.6776,0.6776,25600.0],["1999-08-23",0.6776,0.6776,0.6733,0.6733,24000.0],["1999-08-24",0.6733,0.6776,0.6691,0.6691,91200.0],["1999-08-25",0.6776,0.6776,0.6605,0.6648,57600.0],["1999-08-26",0.6605,0.6605,0.6476,0.6519,19200.0],["1999-08-27",0.6519,0.6519,0.6476,0.6498,104000.0],["1999-08-30",0.6476,0.6476,0.6476,0.6476,3200.0],["1999-08-31",0.6347,0.6347,0.6176,0.6176,59200.0],["1999-09-01",0.6176,0.6433,0.6176,0.624,148800.0],["1999-09-02",0.6219,0.6305,0.6197,0.6219,118400.0],["1999-09-03",0.624,0.6262,0.6219,0.6219,153600.0],["1999-09-07",0.6262,0.6262,0.6133,0.6133,80000.0],["1999-09-08",0.6133,0.6133,0.6133,0.6133,6400.0],["1999-09-09",0.6262,0.6262,0.6047,0.6047,75200.0],["1999-09-10",0.6047,0.6433,0.6047,0.639,124800.0],["1999-09-13",0.6433,0.6476,0.609,0.6112,206400.0],["1999-09-14",0.6015,0.6047,0.5833,0.5897,380800.0],["1999-09-15",0.609,0.609,0.5897,0.609,68800.0],["1999-09-16",0.6004,0.609,0.6004,0.609,14400.0],["1999-09-17",0.6004,0.6219,0.6004,0.6133,75200.0],["1999-09-20",0.6176,0.6176,0.6069,0.6154,96000.0],["1999-09-21",0.6176,0.6176,0.5919,0.6004,150400.0],["1999-09-22",0.6004,0.609,0.5919,0.5919,166400.0],["1999-09-23",0.5961,0.6004,0.5876,0.594,172800.0],["1999-09-24",0.5854,0.5876,0.5683,0.5768,121600.0],["1999-09-27",0.5833,0.5897,0.579,0.5833,43200.0],["1999-09-28",0.579,0.579,0.549,0.564,41600.0],["1999-09-29",0.5833,0.5833,0.579,0.579,32000.0],["1999-09-30",0.579,0.5919,0.5747,0.579,284800.0],["1999-10-01",0.579,0.579,0.5768,0.579,35200.0],["1999-10-04",0.579,0.5876,0.5726,0.5833,342400.0],["1999-10-05",0.579,0.5876,0.579,0.5833,732800.0],["1999-10-06",0.5867,0.5954,0.5824,0.5889,270400.0],["1999-10-07",0.604,0.604,0.5867,0.591,78400.0],["1999-10-08",0.5997,0.5997,0.591,0.5997,11200.0],["1999-10-11",0.591,0.6018,0.591,0.6018,148800.0],["1999-10-12",0.591,0.6018,0.5824,0.5824,113600.0],["1999-10-13",0.5997,0.5997,0.5867,0.5867,102400.0],["1999-10-14",0.5997,0.6299,0.5997,0.6299,380800.0],["1999-10-15",0.6212,0.6407,0.6212,0.6342,318400.0],["1999-10-18",0.6385,0.6385,0.632,0.632,216000.0],["1999-10-19",0.6342,0.6385,0.6256,0.6256,52800.0],["1999-10-20",0.6342,0.6428,0.6342,0.6428,11200.0],["1999-10-21",0.6428,0.6514,0.6299,0.6299,88000.0],["1999-10-22",0.6299,0.6299,0.6299,0.6299,24000.0],["1999-10-25",0.6558,0.6558,0.6342,0.6385,41600.0],["1999-10-26",0.6514,0.6514,0.6385,0.6385,62400.0],["1999-10-27",0.645,0.6514,0.645,0.6514,6400.0],["1999-10-28",0.6558,0.6579,0.6428,0.6579,480000.0],["1999-10-29",0.6601,0.6946,0.6558,0.6946,243200.0],["1999-11-01",0.6698,0.6698,0.6558,0.6601,54400.0],["1999-11-02",0.6622,0.6622,0.6622,0.6622,16000.0],["1999-11-03",0.6622,0.6622,0.6622,0.6622,4800.0],["1999-11-04",0.686,0.686,0.6665,0.6665,17600.0],["1999-11-05",0.673,0.6903,0.6687,0.6709,40000.0],["1999-11-08",0.6709,0.6709,0.6687,0.6687,32000.0],["1999-11-09",0.6709,0.686,0.6709,0.686,33600.0],["1999-11-10",0.6903,0.6903,0.6903,0.6903,22400.0],["1999-11-11",0.686,0.686,0.686,0.686,64000.0],["1999-11-12",0.686,0.686,0.686,0.686,112000.0],["1999-11-15",0.686,0.6946,0.686,0.6903,243200.0],["1999-11-16",0.6903,0.6903,0.6881,0.6903,224000.0],["1999-11-17",0.6989,0.6989,0.6903,0.6903,187200.0],["1999-11-18",0.6903,0.6903,0.6903,0.6903,11200.0],["1999-11-19",0.6946,0.6989,0.6881,0.6881,720000.0],["1999-11-22",0.6903,0.7011,0.6903,0.7011,75200.0],["1999-11-23",0.6924,0.7118,0.6924,0.6989,73600.0],["1999-11-24",0.6967,0.7075,0.6967,0.7011,150400.0],["1999-11-26",0.6989,0.6989,0.6967,0.6989,20800.0],["1999-11-29",0.6967,0.7075,0.6967,0.7032,468800.0],["1999-11-30",0.6989,0.7118,0.6989,0.7118,35200.0],["1999-12-01",0.6989,0.7075,0.6989,0.7075,35200.0],["1999-12-02",0.7011,0.7032,0.6989,0.7032,44800.0],["1999-12-03",0.7054,0.7054,0.7032,0.7032,35200.0],["1999-12-06",0.7032,0.714,0.7032,0.7118,289600.0],["1999-12-07",0.7118,0.7118,0.7075,0.7075,60800.0],["1999-12-08",0.7032,0.7075,0.7032,0.7032,30400.0],["1999-12-09",0.7032,0.7054,0.7032,0.7054,64000.0],["1999-12-10",0.7032,0.7032,0.6989,0.6989,257600.0],["1999-12-13",0.7,0.7,0.686,0.686,12800.0],["1999-12-14",0.6816,0.6816,0.6773,0.6773,132800.0],["1999-12-15",0.6816,0.6816,0.673,0.6795,99200.0],["1999-12-16",0.6816,0.6816,0.6709,0.6709,235200.0],["1999-12-17",0.6709,0.7032,0.6709,0.673,62400.0],["1999-12-20",0.6816,0.6903,0.6816,0.6903,19200.0],["1999-12-21",0.6773,0.686,0.673,0.6773,180800.0],["1999-12-22",0.6816,0.6816,0.6709,0.6709,17600.0],["1999-12-23",0.6816,0.6946,0.6773,0.6903,102400.0],["1999-12-27",0.6946,0.6946,0.673,0.673,131200.0],["1999-12-28",0.6709,0.7032,0.6709,0.6903,97600.0],["1999-12-29",0.6903,0.6903,0.673,0.673,105600.0],["1999-12-30",0.673,0.6946,0.673,0.6903,164800.0],["1999-12-31",0.673,0.673,0.673,0.673,4800.0],["2000-01-03",0.6773,0.6773,0.6709,0.673,257600.0],["2000-01-04",0.6709,0.6709,0.6601,0.6644,30400.0],["2000-01-05",0.6592,0.6592,0.6505,0.6548,86400.0],["2000-01-06",0.6592,0.6592,0.6592,0.6592,3200.0],["2000-01-07",0.6592,0.6614,0.6592,0.6614,17600.0],["2000-01-10",0.6548,0.6614,0.6548,0.6592,73600.0],["2000-01-11",0.6635,0.6635,0.6592,0.6614,76800.0],["2000-01-12",0.6494,0.6505,0.6462,0.6505,364800.0],["2000-01-13",0.6505,0.67,0.6505,0.67,83200.0],["2000-01-14",0.6722,0.6939,0.67,0.6722,174400.0],["2000-01-18",0.6722,0.6765,0.6397,0.6397,62400.0],["2000-01-19",0.6765,0.6765,0.6505,0.6505,24000.0],["2000-01-20",0.6592,0.6592,0.6505,0.6505,969600.0],["2000-01-21",0.6505,0.6592,0.6418,0.6418,59200.0],["2000-01-24",0.644,0.644,0.6397,0.6397,30400.0],["2000-01-25",0.6548,0.6592,0.6375,0.6505,158400.0],["2000-01-26",0.6462,0.6462,0.6332,0.6418,20800.0],["2000-01-27",0.6375,0.6397,0.6332,0.6332,48000.0],["2000-01-28",0.6245,0.6267,0.6245,0.6267,38400.0],["2000-01-31",0.6267,0.6267,0.6115,0.6115,75200.0],["2000-02-01",0.6115,0.6115,0.6115,0.6115,17600.0],["2000-02-02",0.631,0.631,0.6158,0.6234,64000.0],["2000-02-03",0.631,0.631,0.631,0.631,8000.0],["2000-02-04",0.618,0.618,0.618,0.618,1600.0],["2000-02-07",0.618,0.618,0.6115,0.6158,11200.0],["2000-02-08",0.6093,0.6234,0.5985,0.6115,102400.0],["2000-02-09",0.6071,0.6115,0.6028,0.6071,124800.0],["2000-02-10",0.5985,0.6071,0.5941,0.6071,62400.0],["2000-02-11",0.6071,0.6071,0.5963,0.5963,40000.0],["2000-02-14",0.5941,0.6071,0.5941,0.5941,33600.0],["2000-02-15",0.5941,0.5985,0.5941,0.5985,192000.0],["2000-02-16",0.5941,0.5941,0.5941,0.5941,3200.0],["2000-02-17",0.5985,0.5985,0.5985,0.5985,32000.0],["2000-02-18",0.6071,0.6071,0.5985,0.6006,16000.0],["2000-02-22",0.6093,0.6093,0.5985,0.6071,9600.0],["2000-02-23",0.5898,0.6093,0.5898,0.6093,46400.0],["2000-02-24",0.5898,0.5898,0.5898,0.5898,6400.0],["2000-02-25",0.5898,0.6071,0.5898,0.6071,22400.0],["2000-02-28",0.6071,0.6071,0.5811,0.5811,36800.0],["2000-02-29",0.5811,0.5898,0.5811,0.5855,193600.0],["2000-03-01",0.5811,0.5811,0.5725,0.5725,174400.0],["2000-03-02",0.5725,0.5725,0.5638,0.5638,83200.0],["2000-03-03",0.5681,0.5681,0.5638,0.5638,19200.0],["2000-03-06",0.5638,0.5681,0.5638,0.5681,83200.0],["2000-03-07",0.5594,0.5811,0.5378,0.5378,163200.0],["2000-03-08",0.5378,0.5551,0.5378,0.5551,137600.0],["2000-03-09",0.5378,0.5378,0.5117,0.5117,152000.0],["2000-03-10",0.5117,0.5378,0.5117,0.5117,542400.0],["2000-03-13",0.5551,0.5551,0.5074,0.5117,72000.0],["2000-03-14",0.5204,0.5204,0.5074,0.5074,35200.0],["2000-03-15",0.5161,0.5291,0.5031,0.5247,209600.0],["2000-03-16",0.5204,0.5247,0.5204,0.5226,54400.0],["2000-03-17",0.5378,0.5378,0.5226,0.5378,78400.0],["2000-03-20",0.5291,0.5378,0.5291,0.5378,24000.0],["2000-03-21",0.5378,0.5378,0.5378,0.5378,41600.0],["2000-03-22",0.5378,0.5378,0.5378,0.5378,28800.0],["2000-03-23",0.5508,0.5681,0.5508,0.5681,94400.0],["2000-03-24",0.5638,0.5985,0.5638,0.5985,60800.0],["2000-03-27",0.5985,0.5985,0.5681,0.5681,4800.0],["2000-03-28",0.5833,0.5985,0.5681,0.5681,342400.0],["2000-03-29",0.5681,0.5811,0.5659,0.5811,185600.0],["2000-03-30",0.5768,0.5855,0.5486,0.5486,163200.0],["2000-03-31",0.5594,0.5746,0.477,0.5009,1209600.0],["2000-04-03",0.5139,0.5161,0.5139,0.5161,104000.0],["2000-04-04",0.5226,0.5291,0.5204,0.5226,72000.0],["2000-04-05",0.5217,0.5588,0.5217,0.5326,116800.0],["2000-04-06",0.5588,0.5588,0.5326,0.5326,27200.0],["2000-04-07",0.5326,0.537,0.5326,0.537,27200.0],["2000-04-10",0.5326,0.5326,0.5326,0.5326,4800.0],["2000-04-11",0.5326,0.5544,0.5326,0.5414,84800.0],["2000-04-12",0.5435,0.5937,0.5435,0.5719,97600.0],["2000-04-13",0.5501,0.5763,0.5501,0.5763,6400.0],["2000-04-14",0.5632,0.5632,0.5588,0.5632,387200.0],["2000-04-17",0.5741,0.585,0.5675,0.5806,54400.0],["2000-04-18",0.585,0.6025,0.5763,0.5937,20800.0],["2000-04-19",0.5937,0.6025,0.585,0.6025,22400.0],["2000-04-20",0.6025,0.6068,0.5937,0.6025,76800.0],["2000-04-24",0.5937,0.6156,0.5806,0.5806,115200.0],["2000-04-25",0.6374,0.6374,0.5806,0.6156,48000.0],["2000-04-26",0.5937,0.6549,0.5937,0.6199,128000.0],["2000-04-27",0.6199,0.6199,0.6199,0.6199,24000.0],["2000-04-28",0.6112,0.6199,0.6025,0.6199,100800.0],["2000-05-01",0.6112,0.6112,0.5937,0.5937,62400.0],["2000-05-02",0.5937,0.6025,0.5937,0.6025,22400.0],["2000-05-03",0.5937,0.5937,0.5828,0.5828,174400.0],["2000-05-04",0.5872,0.5872,0.5872,0.5872,92800.0],["2000-05-05",0.6156,0.6418,0.6156,0.6374,20800.0],["2000-05-08",0.5894,0.6068,0.5894,0.6025,35200.0],["2000-05-09",0.6287,0.6287,0.6025,0.6287,46400.0],["2000-05-10",0.6112,0.6308,0.6068,0.6287,115200.0],["2000-05-11",0.6199,0.633,0.6199,0.633,195200.0],["2000-05-12",0.6418,0.6592,0.633,0.6592,20800.0],["2000-05-15",0.633,0.633,0.633,0.633,1600.0],["2000-05-16",0.6374,0.6505,0.6374,0.6374,262400.0],["2000-05-17",0.6287,0.6287,0.6199,0.6199,8000.0],["2000-05-18",0.6112,0.6112,0.5894,0.5894,49600.0],["2000-05-19",0.585,0.585,0.585,0.585,16000.0],["2000-05-22",0.5828,0.5828,0.5763,0.5763,272000.0],["2000-05-23",0.6068,0.6068,0.5719,0.5719,4800.0],["2000-05-24",0.5719,0.5763,0.5719,0.5763,76800.0],["2000-05-25",0.5763,0.5763,0.5763,0.5763,0.0],["2000-05-26",0.5937,0.5937,0.5937,0.5937,6400.0],["2000-05-30",0.5719,0.5763,0.5719,0.5763,32000.0],["2000-05-31",0.5763,0.5763,0.5763,0.5763,0.0],["2000-06-01",0.5763,0.5763,0.5763,0.5763,9600.0],["2000-06-02",0.585,0.5937,0.585,0.5937,64000.0],["2000-06-05",0.6112,0.6112,0.5959,0.5959,3200.0],["2000-06-06",0.5937,0.6025,0.5894,0.6025,83200.0],["2000-06-07",0.5981,0.6112,0.5981,0.6112,20800.0],["2000-06-08",0.6068,0.6068,0.5959,0.5981,25600.0],["2000-06-09",0.5916,0.5959,0.5916,0.5959,52800.0],["2000-06-12",0.5959,0.5981,0.5959,0.5981,20800.0],["2000-06-13",0.6003,0.6003,0.6003,0.6003,1600.0],["2000-06-14",0.6003,0.6003,0.6003,0.6003,80000.0],["2000-06-15",0.6003,0.6003,0.5937,0.6003,57600.0],["2000-06-16",0.5894,0.6112,0.5894,0.6112,224000.0],["2000-06-19",0.6112,0.6112,0.6025,0.6025,28800.0],["2000-06-20",0.6025,0.6025,0.585,0.585,20800.0],["2000-06-21",0.5806,0.5806,0.5763,0.5806,73600.0],["2000-06-22",0.5719,0.585,0.5719,0.5741,60800.0],["2000-06-23",0.585,0.585,0.585,0.585,38400.0],["2000-06-26",0.5763,0.5763,0.5763,0.5763,6400.0],["2000-06-27",0.5806,0.5806,0.5763,0.5763,9600.0],["2000-06-28",0.5763,0.5763,0.5719,0.5763,102400.0],["2000-06-29",0.5697,0.5806,0.561,0.5806,14400.0],["2000-06-30",0.5806,0.5806,0.5806,0.5806,0.0],["2000-07-03",0.5741,0.5806,0.5675,0.5741,131200.0],["2000-07-05",0.5719,0.5719,0.5719,0.5719,1600.0],["2000-07-06",0.5802,0.5846,0.5802,0.5846,96000.0],["2000-07-07",0.5824,0.5824,0.5758,0.5758,3200.0],["2000-07-10",0.5758,0.5758,0.5758,0.5758,3200.0],["2000-07-11",0.5736,0.5758,0.5714,0.5758,64000.0],["2000-07-12",0.5714,0.5802,0.567,0.567,152000.0],["2000-07-13",0.5648,0.5648,0.5626,0.5626,70400.0],["2000-07-14",0.567,0.5714,0.5582,0.5714,171200.0],["2000-07-17",0.5538,0.5714,0.5538,0.5714,9600.0],["2000-07-18",0.5549,0.5714,0.5494,0.5538,593600.0],["2000-07-19",0.5494,0.5494,0.5494,0.5494,1600.0],["2000-07-20",0.5494,0.5494,0.5494,0.5494,0.0],["2000-07-21",0.5522,0.5522,0.5522,0.5522,1600.0],["2000-07-24",0.5505,0.5505,0.5494,0.5494,19200.0],["2000-07-25",0.5494,0.5494,0.5494,0.5494,0.0],["2000-07-26",0.5406,0.5406,0.5274,0.5274,24000.0],["2000-07-27",0.523,0.523,0.523,0.523,36800.0],["2000-07-28",0.523,0.5274,0.523,0.523,11200.0],["2000-07-31",0.523,0.5274,0.5142,0.5274,33600.0],["2000-08-01",0.523,0.5274,0.523,0.5274,126400.0],["2000-08-02",0.5186,0.5186,0.5186,0.5186,1600.0],["2000-08-03",0.5274,0.5274,0.5186,0.523,11200.0],["2000-08-04",0.523,0.523,0.5186,0.5186,41600.0],["2000-08-07",0.5252,0.5252,0.5186,0.5186,16000.0],["2000-08-08",0.5186,0.5186,0.5186,0.5186,0.0],["2000-08-09",0.5186,0.5186,0.5186,0.5186,33600.0],["2000-08-10",0.5186,0.523,0.5186,0.523,19200.0],["2000-08-11",0.5208,0.5208,0.5208,0.5208,25600.0],["2000-08-14",0.5186,0.5186,0.5142,0.5186,72000.0],["2000-08-15",0.5164,0.5164,0.5164,0.5164,28800.0],["2000-08-16",0.5164,0.5186,0.5164,0.5186,8000.0],["2000-08-17",0.5186,0.5208,0.5186,0.5208,36800.0],["2000-08-18",0.5208,0.5208,0.5208,0.5208,0.0],["2000-08-21",0.5142,0.5142,0.5142,0.5142,8000.0],["2000-08-22",0.5142,0.5142,0.5142,0.5142,3200.0],["2000-08-23",0.523,0.523,0.5142,0.523,124800.0],["2000-08-24",0.523,0.523,0.523,0.523,0.0],["2000-08-25",0.5164,0.5164,0.5164,0.5164,1600.0],["2000-08-28",0.5164,0.5164,0.5164,0.5164,0.0],["2000-08-29",0.5164,0.523,0.5164,0.5186,464000.0],["2000-08-30",0.5186,0.5186,0.5186,0.5186,0.0],["2000-08-31",0.5186,0.5274,0.5164,0.5164,6400.0],["2000-09-01",0.5274,0.5318,0.5208,0.523,81600.0],["2000-09-05",0.5318,0.5362,0.523,0.523,51200.0],["2000-09-06",0.523,0.545,0.523,0.545,73600.0],["2000-09-07",0.545,0.545,0.5318,0.534,43200.0],["2000-09-08",0.545,0.5494,0.5362,0.5494,12800.0],["2000-09-11",0.5406,0.5494,0.5406,0.5494,11200.0],["2000-09-12",0.5494,0.5494,0.545,0.545,14400.0],["2000-09-13",0.545,0.5494,0.545,0.545,62400.0],["2000-09-14",0.5494,0.567,0.5494,0.5626,132800.0],["2000-09-15",0.5626,0.5626,0.5626,0.5626,0.0],["2000-09-18",0.5494,0.5494,0.545,0.5494,129600.0],["2000-09-19",0.5428,0.5582,0.5428,0.545,304000.0],["2000-09-20",0.5582,0.5582,0.5494,0.5494,1009600.0],["2000-09-21",0.5582,0.5582,0.5494,0.5494,35200.0],["2000-09-22",0.545,0.5626,0.545,0.545,86400.0],["2000-09-25",0.5274,0.5274,0.4725,0.4725,411200.0],["2000-09-26",0.4725,0.4769,0.4703,0.4703,528000.0],["2000-09-27",0.4703,0.4747,0.4615,0.4615,158400.0],["2000-09-28",0.4571,0.4571,0.4088,0.4175,464000.0],["2000-09-29",0.4219,0.4395,0.4044,0.4175,844800.0],["2000-10-02",0.4132,0.4219,0.4066,0.4219,113600.0],["2000-10-03",0.4197,0.4219,0.4066,0.4219,230400.0],["2000-10-04",0.4214,0.4281,0.4214,0.4281,76800.0],["2000-10-05",0.4281,0.4281,0.4258,0.4281,36800.0],["2000-10-06",0.4436,0.4436,0.4258,0.4258,577600.0],["2000-10-09",0.4258,0.4303,0.4081,0.4214,131200.0],["2000-10-10",0.4214,0.4258,0.4214,0.4258,52800.0],["2000-10-11",0.4258,0.4258,0.417,0.4258,54400.0],["2000-10-12",0.4148,0.4148,0.4125,0.4125,60800.0],["2000-10-13",0.4125,0.4258,0.4125,0.4258,17600.0],["2000-10-16",0.4281,0.4281,0.417,0.4258,168000.0],["2000-10-17",0.417,0.4281,0.417,0.417,28800.0],["2000-10-18",0.417,0.417,0.417,0.417,0.0],["2000-10-19",0.417,0.4236,0.4081,0.4214,388800.0],["2000-10-20",0.4236,0.4236,0.417,0.417,105600.0],["2000-10-23",0.4236,0.4236,0.417,0.4236,56000.0],["2000-10-24",0.417,0.4258,0.4125,0.417,49600.0],["2000-10-25",0.4125,0.4214,0.4081,0.4081,256000.0],["2000-10-26",0.4081,0.4081,0.4081,0.4081,0.0],["2000-10-27",0.4192,0.4192,0.4081,0.4081,116800.0],["2000-10-30",0.417,0.417,0.4081,0.4081,323200.0],["2000-10-31",0.4081,0.417,0.4081,0.4125,254400.0],["2000-11-01",0.4125,0.4125,0.4081,0.4081,19200.0],["2000-11-02",0.412,0.412,0.4081,0.4081,110400.0],["2000-11-03",0.4081,0.4081,0.4081,0.4081,3200.0],["2000-11-06",0.4125,0.4125,0.4081,0.4081,75200.0],["2000-11-07",0.4125,0.4125,0.4125,0.4125,9600.0],["2000-11-08",0.4081,0.4081,0.4037,0.4037,128000.0],["2000-11-09",0.4125,0.4125,0.4059,0.4059,6400.0],["2000-11-10",0.4258,0.4258,0.4081,0.4081,65600.0],["2000-11-13",0.4103,0.4103,0.4103,0.4103,4800.0],["2000-11-14",0.4103,0.4258,0.4103,0.4258,8000.0],["2000-11-15",0.4103,0.4114,0.4103,0.4103,17600.0],["2000-11-16",0.4103,0.4103,0.4103,0.4103,0.0],["2000-11-17",0.4103,0.4103,0.4103,0.4103,9600.0],["2000-11-20",0.4109,0.4109,0.4109,0.4109,9600.0],["2000-11-21",0.4125,0.4125,0.4103,0.4103,313600.0],["2000-11-22",0.4125,0.4125,0.3992,0.3992,388800.0],["2000-11-24",0.3992,0.4081,0.3992,0.4081,33600.0],["2000-11-27",0.4026,0.4026,0.3837,0.3859,416000.0],["2000-11-28",0.3904,0.3904,0.3726,0.3726,316800.0],["2000-11-29",0.3815,0.3815,0.3726,0.3815,49600.0],["2000-11-30",0.3904,0.3904,0.366,0.3704,182400.0],["2000-12-01",0.3643,0.3643,0.3615,0.3637,171200.0],["2000-12-04",0.3859,0.3859,0.3637,0.366,651200.0],["2000-12-05",0.3859,0.3859,0.3637,0.3815,83200.0],["2000-12-06",0.3815,0.3904,0.3815,0.3904,171200.0],["2000-12-07",0.3904,0.3948,0.3859,0.3948,168000.0],["2000-12-08",0.4037,0.4258,0.4015,0.417,272000.0],["2000-12-11",0.4081,0.4258,0.4081,0.4258,236800.0],["2000-12-12",0.417,0.4347,0.417,0.4303,278400.0],["2000-12-13",0.4258,0.4258,0.4148,0.4148,800000.0],["2000-12-14",0.4258,0.4258,0.4192,0.4192,49600.0],["2000-12-15",0.4192,0.4192,0.4192,0.4192,0.0],["2000-12-18",0.4236,0.4258,0.4236,0.4258,228800.0],["2000-12-19",0.4303,0.4347,0.4303,0.4303,41600.0],["2000-12-20",0.4258,0.427,0.4125,0.4236,352000.0],["2000-12-21",0.4281,0.4281,0.4258,0.4258,40000.0],["2000-12-22",0.417,0.4281,0.417,0.4258,163200.0],["2000-12-26",0.4192,0.4369,0.4192,0.4281,276800.0],["2000-12-27",0.4369,0.448,0.4325,0.4347,44800.0],["2000-12-28",0.4347,0.4436,0.4347,0.4436,84800.0],["2000-12-29",0.4436,0.4636,0.4392,0.4636,596800.0],["2001-01-02",0.4436,0.448,0.4436,0.448,272000.0],["2001-01-03",0.448,0.4791,0.448,0.4791,44800.0],["2001-01-04",0.5003,0.5143,0.5003,0.5143,171200.0],["2001-01-05",0.5009,0.5143,0.5009,0.5098,249600.0],["2001-01-08",0.5098,0.5098,0.5009,0.5037,116800.0],["2001-01-09",0.4964,0.5188,0.4964,0.5098,182400.0],["2001-01-10",0.5009,0.5166,0.5009,0.5166,161600.0],["2001-01-11",0.5009,0.5367,0.5009,0.5367,334400.0],["2001-01-12",0.5009,0.5546,0.5009,0.5367,204800.0],["2001-01-16",0.5233,0.5367,0.5098,0.5098,59200.0],["2001-01-17",0.5143,0.5277,0.5031,0.5031,360000.0],["2001-01-18",0.5031,0.5054,0.4875,0.4875,520000.0],["2001-01-19",0.5009,0.5009,0.492,0.492,190400.0],["2001-01-22",0.492,0.492,0.4785,0.4785,43200.0],["2001-01-23",0.5003,0.5009,0.4785,0.483,16000.0],["2001-01-24",0.4987,0.5009,0.4987,0.5009,140800.0],["2001-01-25",0.5098,0.5098,0.4987,0.5009,144000.0],["2001-01-26",0.5009,0.5098,0.4853,0.492,172800.0],["2001-01-29",0.4875,0.5143,0.483,0.4897,174400.0],["2001-01-30",0.492,0.5143,0.492,0.5098,731200.0],["2001-01-31",0.5143,0.5188,0.5076,0.5121,150400.0],["2001-02-01",0.5098,0.5188,0.5098,0.5188,89600.0],["2001-02-02",0.5188,0.5188,0.5188,0.5188,1600.0],["2001-02-05",0.5098,0.5098,0.5098,0.5098,9600.0],["2001-02-06",0.5098,0.5188,0.5098,0.5188,17600.0],["2001-02-07",0.5121,0.5121,0.5121,0.5121,1600.0],["2001-02-08",0.521,0.5233,0.5166,0.5166,352000.0],["2001-02-09",0.5098,0.5121,0.5098,0.5098,96000.0],["2001-02-12",0.5098,0.5188,0.5098,0.5121,17600.0],["2001-02-13",0.5143,0.5143,0.5121,0.5143,36800.0],["2001-02-14",0.5143,0.5188,0.5143,0.5143,33600.0],["2001-02-15",0.5143,0.5188,0.5054,0.5188,65600.0],["2001-02-16",0.5098,0.5188,0.5076,0.5076,62400.0],["2001-02-20",0.5076,0.5166,0.5054,0.5166,75200.0],["2001-02-21",0.5054,0.5054,0.5009,0.5009,441600.0],["2001-02-22",0.5009,0.5121,0.4964,0.4987,150400.0],["2001-02-23",0.4964,0.4964,0.4964,0.4964,8000.0],["2001-02-26",0.4942,0.4942,0.483,0.4853,188800.0],["2001-02-27",0.4853,0.492,0.4853,0.492,70400.0],["2001-02-28",0.4875,0.4875,0.4853,0.4853,25600.0],["2001-03-01",0.4987,0.4987,0.4987,0.4987,35200.0],["2001-03-02",0.4875,0.4987,0.4875,0.4987,76800.0],["2001-03-05",0.5009,0.5009,0.5009,0.5009,4800.0],["2001-03-06",0.5009,0.5098,0.5009,0.5098,1966400.0],["2001-03-07",0.4987,0.5098,0.4987,0.5098,96000.0],["2001-03-08",0.4987,0.5009,0.4987,0.4987,48000.0],["2001-03-09",0.4875,0.4964,0.4875,0.4964,27200.0],["2001-03-12",0.4942,0.5009,0.4942,0.5009,40000.0],["2001-03-13",0.5009,0.5009,0.5009,0.5009,4800.0],["2001-03-14",0.488,0.4897,0.4875,0.4897,9600.0],["2001-03-15",0.5009,0.5054,0.5009,0.5054,51200.0],["2001-03-16",0.5009,0.5031,0.5009,0.5031,22400.0],["2001-03-19",0.5009,0.5009,0.492,0.5009,27200.0],["2001-03-20",0.492,0.5009,0.4875,0.5009,48000.0],["2001-03-21",0.5009,0.5009,0.483,0.483,62400.0],["2001-03-22",0.483,0.483,0.483,0.483,1600.0],["2001-03-23",0.4674,0.4674,0.4562,0.4562,196800.0],["2001-03-26",0.4562,0.4785,0.4517,0.4785,9600.0],["2001-03-27",0.4517,0.4763,0.4517,0.4651,94400.0],["2001-03-28",0.4696,0.4696,0.4696,0.4696,6400.0],["2001-03-29",0.4517,0.483,0.4495,0.4785,62400.0],["2001-03-30",0.4785,0.4785,0.4785,0.4785,4800.0],["2001-04-02",0.4741,0.492,0.4741,0.483,33600.0],["2001-04-03",0.483,0.483,0.4741,0.4808,33600.0],["2001-04-04",0.4915,0.4915,0.478,0.478,28800.0],["2001-04-05",0.4915,0.4915,0.478,0.478,41600.0],["2001-04-06",0.478,0.478,0.478,0.478,8000.0],["2001-04-09",0.478,0.478,0.478,0.478,52800.0],["2001-04-10",0.478,0.478,0.4726,0.4726,89600.0],["2001-04-11",0.4787,0.4917,0.478,0.487,131200.0],["2001-04-12",0.4917,0.5303,0.4888,0.5292,992000.0],["2001-04-16",0.5292,0.5296,0.5231,0.5296,108800.0],["2001-04-17",0.5281,0.5339,0.5278,0.5339,577600.0],["2001-04-18",0.5335,0.5339,0.5242,0.5339,392000.0],["2001-04-19",0.5335,0.5339,0.5303,0.5321,264000.0],["2001-04-20",0.5339,0.5361,0.5321,0.5357,710400.0],["2001-04-23",0.5411,0.5527,0.5368,0.5527,448000.0],["2001-04-24",0.5397,0.5537,0.5397,0.5537,14400.0],["2001-04-25",0.5537,0.5548,0.5422,0.553,444800.0],["2001-04-26",0.5534,0.5592,0.5447,0.5454,371200.0],["2001-04-27",0.5426,0.5591,0.5426,0.5591,57600.0],["2001-04-30",0.5628,0.5628,0.5512,0.5591,57600.0],["2001-05-01",0.5512,0.5512,0.5512,0.5512,64000.0],["2001-05-02",0.5537,0.5729,0.5537,0.5729,24000.0],["2001-05-03",0.5613,0.5729,0.561,0.5729,36800.0],["2001-05-04",0.5714,0.5815,0.5714,0.5808,356800.0],["2001-05-07",0.5858,0.6042,0.5812,0.5862,393600.0],["2001-05-08",0.6079,0.6079,0.6079,0.6079,3200.0],["2001-05-09",0.5938,0.6079,0.5938,0.6079,19200.0],["2001-05-10",0.5916,0.6115,0.5916,0.6115,25600.0],["2001-05-11",0.5952,0.6356,0.5902,0.6356,24000.0],["2001-05-14",0.6385,0.6385,0.6133,0.6133,17600.0],["2001-05-15",0.6133,0.6493,0.6133,0.6439,212800.0],["2001-05-16",0.658,0.6674,0.658,0.6656,19200.0],["2001-05-17",0.6764,0.6988,0.6584,0.6793,152000.0],["2001-05-18",0.6854,0.6944,0.685,0.685,96000.0],["2001-05-21",0.685,0.685,0.671,0.671,28800.0],["2001-05-22",0.671,0.671,0.671,0.671,1600.0],["2001-05-23",0.671,0.6764,0.6569,0.6584,124800.0],["2001-05-24",0.6569,0.6627,0.6533,0.6533,67200.0],["2001-05-25",0.6584,0.6674,0.6537,0.6674,193600.0],["2001-05-29",0.6674,0.6789,0.6529,0.6529,318400.0],["2001-05-30",0.6529,0.6674,0.6529,0.6674,25600.0],["2001-05-31",0.6775,0.6789,0.6728,0.6728,547200.0],["2001-06-01",0.6764,0.6988,0.6764,0.6944,78400.0],["2001-06-04",0.6941,0.6944,0.6681,0.6681,187200.0],["2001-06-05",0.6681,0.6768,0.6681,0.671,129600.0],["2001-06-06",0.671,0.6782,0.6674,0.6782,168000.0],["2001-06-07",0.6731,0.6782,0.6677,0.6677,97600.0],["2001-06-08",0.6677,0.6677,0.6677,0.6677,1600.0],["2001-06-11",0.671,0.676,0.6677,0.6742,64000.0],["2001-06-12",0.6764,0.6764,0.6677,0.6677,19200.0],["2001-06-13",0.6764,0.685,0.671,0.6847,166400.0],["2001-06-14",0.6677,0.6818,0.6677,0.6818,41600.0],["2001-06-15",0.6814,0.6818,0.6753,0.6796,163200.0],["2001-06-18",0.6818,0.6818,0.6674,0.6677,38400.0],["2001-06-19",0.671,0.6818,0.6674,0.6685,54400.0],["2001-06-20",0.6685,0.6685,0.6677,0.6685,40000.0],["2001-06-21",0.6814,0.7034,0.6814,0.7034,304000.0],["2001-06-22",0.7031,0.7305,0.7031,0.7305,320000.0],["2001-06-25",0.7431,0.7576,0.7215,0.7218,280000.0],["2001-06-26",0.7449,0.7449,0.7146,0.7179,774400.0],["2001-06-27",0.7215,0.7215,0.7143,0.7161,332800.0],["2001-06-28",0.7161,0.7161,0.7161,0.7161,0.0],["2001-06-29",0.7179,0.7215,0.7179,0.7215,48000.0],["2001-07-02",0.7215,0.7215,0.7215,0.7215,32000.0],["2001-07-03",0.7182,0.7576,0.7182,0.7576,60800.0],["2001-07-05",0.7619,0.7982,0.7256,0.7891,176000.0],["2001-07-06",0.7888,0.7982,0.7808,0.7891,97600.0],["2001-07-09",0.7982,0.7982,0.7982,0.7982,1600.0],["2001-07-10",0.7891,0.8163,0.771,0.8127,88000.0],["2001-07-11",0.8127,0.8523,0.7982,0.8348,140800.0],["2001-07-12",0.8348,0.898,0.8348,0.8599,283200.0],["2001-07-13",0.9063,0.9063,0.8406,0.8406,630400.0],["2001-07-16",0.8591,0.8613,0.8254,0.8526,195200.0],["2001-07-17",0.8435,0.898,0.8345,0.8708,169600.0],["2001-07-18",0.8348,0.898,0.8348,0.8689,172800.0],["2001-07-19",0.8668,0.8853,0.8653,0.878,81600.0],["2001-07-20",0.8689,0.8795,0.8689,0.8689,414400.0],["2001-07-23",0.8704,0.8704,0.8624,0.866,68800.0],["2001-07-24",0.8758,0.8758,0.8584,0.8584,180800.0],["2001-07-25",0.8584,0.8631,0.8584,0.8584,70400.0],["2001-07-26",0.8599,0.8686,0.8548,0.8617,94400.0],["2001-07-27",0.8686,0.8686,0.8617,0.8671,83200.0],["2001-07-30",0.8602,0.8671,0.8544,0.8544,99200.0],["2001-07-31",0.866,0.866,0.8403,0.8435,100800.0],["2001-08-01",0.8403,0.8403,0.8236,0.829,345600.0],["2001-08-02",0.8269,0.8381,0.8265,0.8272,1804800.0],["2001-08-03",0.8308,0.8414,0.8308,0.8345,132800.0],["2001-08-06",0.8327,0.8414,0.8308,0.8308,36800.0],["2001-08-07",0.8435,0.8435,0.8323,0.8345,443200.0],["2001-08-08",0.837,0.837,0.833,0.833,88000.0],["2001-08-09",0.833,0.8435,0.833,0.8435,227200.0],["2001-08-10",0.845,0.845,0.8348,0.8348,96000.0],["2001-08-13",0.8435,0.8435,0.8163,0.8163,30400.0],["2001-08-14",0.8435,0.8435,0.8432,0.8432,30400.0],["2001-08-15",0.8167,0.8345,0.8167,0.833,89600.0],["2001-08-16",0.8167,0.8345,0.8167,0.833,56000.0],["2001-08-17",0.8345,0.8399,0.8345,0.8381,46400.0],["2001-08-20",0.8435,0.8435,0.8363,0.8363,92800.0],["2001-08-21",0.8417,0.8417,0.8363,0.837,52800.0],["2001-08-22",0.8348,0.8348,0.8203,0.8203,28800.0],["2001-08-23",0.8345,0.8435,0.8283,0.8345,73600.0],["2001-08-24",0.8414,0.8414,0.8334,0.8334,33600.0],["2001-08-27",0.8272,0.8272,0.8018,0.8018,209600.0],["2001-08-28",0.8308,0.8308,0.8018,0.8192,92800.0],["2001-08-29",0.8018,0.8018,0.7946,0.7982,59200.0],["2001-08-30",0.7895,0.7982,0.7782,0.7978,65600.0],["2001-08-31",0.7982,0.8192,0.7982,0.8022,182400.0],["2001-09-04",0.7982,0.7982,0.7768,0.7873,14400.0],["2001-09-05",0.7677,0.7699,0.742,0.7474,201600.0],["2001-09-06",0.7405,0.7583,0.7401,0.7528,56000.0],["2001-09-07",0.7438,0.7695,0.7438,0.7547,129600.0],["2001-09-10",0.7474,0.7619,0.7365,0.7401,166400.0],["2001-09-17",0.7332,0.7332,0.7166,0.7209,73600.0],["2001-09-18",0.7209,0.7238,0.7075,0.7111,462400.0],["2001-09-19",0.7147,0.7147,0.706,0.706,283200.0],["2001-09-20",0.706,0.7111,0.706,0.7111,8000.0],["2001-09-21",0.7035,0.7619,0.6984,0.7619,435200.0],["2001-09-24",0.7695,0.7982,0.7075,0.7256,745600.0],["2001-09-25",0.7039,0.7623,0.7039,0.7583,43200.0],["2001-09-26",0.7619,0.8073,0.7347,0.771,214400.0],["2001-09-27",0.7619,0.7623,0.7347,0.7619,172800.0],["2001-09-28",0.7619,0.8116,0.7619,0.7891,284800.0],["2001-10-01",0.7801,0.7801,0.7637,0.7801,84800.0],["2001-10-02",0.7619,0.8163,0.7528,0.7674,145600.0],["2001-10-03",0.8367,0.8367,0.7849,0.7991,104000.0],["2001-10-04",0.8082,0.8137,0.7955,0.7955,28800.0],["2001-10-05",0.8027,0.8064,0.7882,0.7962,137600.0],["2001-10-08",0.7951,0.8027,0.7553,0.7553,62400.0],["2001-10-09",0.7987,0.8024,0.7535,0.7717,75200.0],["2001-10-10",0.7717,0.8071,0.763,0.8071,65600.0],["2001-10-11",0.8115,0.821,0.7991,0.8104,99200.0],["2001-10-12",0.8009,0.8611,0.8009,0.836,168000.0],["2001-10-15",0.852,0.8754,0.8356,0.8754,438400.0],["2001-10-16",0.8721,0.8721,0.8447,0.8611,252800.0],["2001-10-17",0.8447,0.8611,0.8447,0.8447,249600.0],["2001-10-18",0.8392,0.8611,0.8374,0.8516,54400.0],["2001-10-19",0.8374,0.8374,0.8374,0.8374,3200.0],["2001-10-22",0.8575,0.8611,0.8338,0.8338,398400.0],["2001-10-23",0.8418,0.8447,0.8338,0.8338,142400.0],["2001-10-24",0.8392,0.8608,0.8338,0.848,145600.0],["2001-10-25",0.8338,0.8341,0.8338,0.8341,16000.0],["2001-10-26",0.8341,0.8341,0.8341,0.8341,3200.0],["2001-10-29",0.8396,0.8396,0.8392,0.8392,43200.0],["2001-10-30",0.8392,0.8392,0.8392,0.8392,24000.0],["2001-10-31",0.8568,0.8568,0.8568,0.8568,1600.0],["2001-11-01",0.8571,0.8575,0.8447,0.8465,41600.0],["2001-11-02",0.8465,0.8465,0.8465,0.8465,25600.0],["2001-11-05",0.8465,0.8575,0.8378,0.8429,134400.0],["2001-11-06",0.8502,0.8608,0.8502,0.8502,521600.0],["2001-11-07",0.8611,0.8757,0.8575,0.8757,827200.0],["2001-11-08",0.8757,0.9213,0.8721,0.9122,590400.0],["2001-11-09",0.9217,0.9217,0.9027,0.9067,180800.0],["2001-11-12",0.9075,0.9213,0.9031,0.9122,195200.0],["2001-11-13",0.9191,0.9213,0.9031,0.9031,75200.0],["2001-11-14",0.9213,0.9213,0.9031,0.9031,43200.0],["2001-11-15",0.9031,0.9031,0.8848,0.8874,83200.0],["2001-11-16",0.894,0.8983,0.8852,0.8921,126400.0],["2001-11-19",0.9031,0.9122,0.9031,0.9122,8000.0],["2001-11-20",0.9086,0.9213,0.894,0.9016,14400.0],["2001-11-21",0.9024,0.9024,0.8885,0.9024,59200.0],["2001-11-23",0.8976,0.8976,0.8976,0.8976,17600.0],["2001-11-26",0.8885,0.8885,0.8848,0.8848,73600.0],["2001-11-27",0.8794,0.89,0.8794,0.89,16000.0],["2001-11-28",0.894,0.9122,0.8848,0.8848,30400.0],["2001-11-29",0.8903,0.8925,0.8885,0.8925,188800.0],["2001-11-30",0.9115,0.9115,0.9115,0.9115,1600.0],["2001-12-03",0.9191,0.9191,0.8848,0.887,220800.0],["2001-12-04",0.8797,0.9115,0.8797,0.9115,38400.0],["2001-12-05",0.883,0.894,0.8801,0.894,96000.0],["2001-12-06",0.8812,0.8936,0.8812,0.8929,88000.0],["2001-12-07",0.8885,0.9487,0.8885,0.9451,102400.0],["2001-12-10",0.9487,0.9542,0.9122,0.9305,212800.0],["2001-12-11",0.9056,0.9056,0.9038,0.9038,32000.0],["2001-12-12",0.9038,0.9305,0.9038,0.9086,59200.0],["2001-12-13",0.9206,0.9206,0.9206,0.9206,1600.0],["2001-12-14",0.914,0.914,0.914,0.914,19200.0],["2001-12-17",0.914,0.9305,0.914,0.914,20800.0],["2001-12-18",0.9283,0.9542,0.9283,0.9396,54400.0],["2001-12-19",0.9305,0.9476,0.9213,0.9305,124800.0],["2001-12-20",0.9305,0.9305,0.9305,0.9305,0.0],["2001-12-21",0.9213,0.9505,0.914,0.9505,68800.0],["2001-12-24",0.9524,0.9524,0.9524,0.9524,1600.0],["2001-12-26",0.9575,0.9575,0.9159,0.9159,27200.0],["2001-12-27",0.9272,0.9556,0.9232,0.9232,35200.0],["2001-12-28",0.9553,0.9553,0.9177,0.9232,20800.0],["2001-12-31",0.9268,0.9268,0.9268,0.9268,3200.0],["2002-01-02",0.9341,0.9575,0.9341,0.9575,9600.0],["2002-01-03",0.9575,0.9669,0.9323,0.9341,38400.0],["2002-01-04",0.9341,0.9669,0.9305,0.9305,40000.0],["2002-01-07",0.9268,0.9483,0.925,0.9483,19200.0],["2002-01-08",0.9286,0.9487,0.9286,0.9487,46400.0],["2002-01-09",0.9483,0.9524,0.9483,0.9524,59200.0],["2002-01-10",0.9669,0.9669,0.9396,0.9651,36800.0],["2002-01-11",0.9706,1.0363,0.9669,1.0034,1302400.0],["2002-01-14",1.0213,1.0213,0.998,0.998,512000.0],["2002-01-15",0.9888,0.9907,0.9826,0.9888,88000.0],["2002-01-16",0.9888,0.9907,0.9859,0.9859,108800.0],["2002-01-17",0.9841,0.9841,0.9584,0.9584,102400.0],["2002-01-18",0.9947,0.9969,0.9566,0.9639,454400.0],["2002-01-22",0.9811,0.9815,0.9346,0.9529,116800.0],["2002-01-23",0.9471,0.9621,0.9181,0.9537,116800.0],["2002-01-24",0.9676,0.9676,0.9482,0.9482,8000.0],["2002-01-25",0.9676,0.9877,0.9438,0.9566,65600.0],["2002-01-28",0.9595,0.9595,0.9595,0.9595,3200.0],["2002-01-29",0.9877,0.9877,0.9584,0.9797,54400.0],["2002-01-30",0.98,0.9804,0.9474,0.9786,32000.0],["2002-01-31",0.9676,0.9903,0.9676,0.9738,52800.0],["2002-02-01",0.9734,0.9734,0.9734,0.9734,1600.0],["2002-02-04",0.9712,0.9929,0.9291,0.9291,30400.0],["2002-02-05",0.9383,0.9529,0.935,0.9529,12800.0],["2002-02-06",0.9526,0.9584,0.9474,0.9533,76800.0],["2002-02-07",0.9529,0.9621,0.9511,0.9621,766400.0],["2002-02-08",0.9566,0.9657,0.9537,0.9657,36800.0],["2002-02-11",0.9584,0.9749,0.9584,0.9749,57600.0],["2002-02-12",0.9833,0.9892,0.9712,0.9892,11200.0],["2002-02-13",0.9668,0.9855,0.9668,0.9694,19200.0],["2002-02-14",0.9694,0.9694,0.9694,0.9694,0.0],["2002-02-15",0.9731,0.9731,0.9731,0.9731,38400.0],["2002-02-19",0.9694,0.9855,0.9694,0.9855,184000.0],["2002-02-20",0.9734,0.9947,0.9734,0.9947,121600.0],["2002-02-21",1.0024,1.0039,1.0024,1.0039,4800.0],["2002-02-22",1.0053,1.035,1.0053,1.0262,124800.0],["2002-02-25",1.0237,1.0237,1.0152,1.0237,6400.0],["2002-02-26",1.0171,1.042,1.0171,1.0383,54400.0],["2002-02-27",1.0383,1.0383,1.0101,1.035,32000.0],["2002-02-28",1.0442,1.0849,1.0442,1.0621,254400.0],["2002-03-01",1.0625,1.0629,1.0449,1.0629,99200.0],["2002-03-04",1.0537,1.0768,1.0445,1.0445,273600.0],["2002-03-05",1.072,1.072,1.0354,1.0372,116800.0],["2002-03-06",1.0442,1.0629,1.0372,1.0391,224000.0],["2002-03-07",1.0427,1.05,1.0372,1.0391,51200.0],["2002-03-08",1.0391,1.0625,1.0391,1.0409,128000.0],["2002-03-11",1.0409,1.0768,1.0409,1.0585,64000.0],["2002-03-12",1.0629,1.0805,1.0482,1.0519,84800.0],["2002-03-13",1.0453,1.0805,1.0427,1.0805,19200.0],["2002-03-14",1.0805,1.0812,1.0559,1.0559,57600.0],["2002-03-15",1.0434,1.061,1.0434,1.0453,57600.0],["2002-03-18",1.0456,1.0904,1.0456,1.0904,16000.0],["2002-03-19",1.0904,1.0977,1.0537,1.0757,312000.0],["2002-03-20",1.0849,1.0904,1.0761,1.0761,120000.0],["2002-03-21",1.0959,1.0959,1.0742,1.0757,428800.0],["2002-03-22",1.0904,1.0977,1.0761,1.0764,46400.0],["2002-03-25",1.0779,1.0904,1.0775,1.0794,62400.0],["2002-03-26",1.0882,1.0995,1.0779,1.0896,51200.0],["2002-03-27",1.0797,1.0834,1.0797,1.0827,25600.0],["2002-03-28",1.0995,1.0995,1.083,1.0867,116800.0],["2002-04-01",1.083,1.0977,1.083,1.0977,51200.0],["2002-04-02",1.0981,1.0995,1.0794,1.0995,81600.0],["2002-04-03",1.083,1.0977,1.083,1.0977,121600.0],["2002-04-04",1.0852,1.0896,1.0805,1.0849,350400.0],["2002-04-05",1.0805,1.0995,1.072,1.0827,41600.0],["2002-04-08",1.0728,1.0812,1.0728,1.0812,24000.0],["2002-04-09",1.0739,1.0812,1.0739,1.0812,22400.0],["2002-04-10",1.0739,1.0904,1.0739,1.0904,57600.0],["2002-04-11",1.0995,1.1453,1.0904,1.127,278400.0],["2002-04-12",1.1765,1.1948,1.1417,1.1545,443200.0],["2002-04-15",1.1904,1.2058,1.1563,1.1912,307200.0],["2002-04-16",1.2095,1.3066,1.1955,1.2461,611200.0],["2002-04-17",1.2461,1.2641,1.2113,1.2351,459200.0],["2002-04-18",1.2421,1.2694,1.2145,1.2602,124800.0],["2002-04-19",1.2237,1.2605,1.2219,1.255,195200.0],["2002-04-22",1.2256,1.266,1.2164,1.266,195200.0],["2002-04-23",1.273,1.273,1.2351,1.2694,75200.0],["2002-04-24",1.2697,1.2697,1.2366,1.266,172800.0],["2002-04-25",1.269,1.269,1.2443,1.2499,22400.0],["2002-04-26",1.2499,1.2565,1.2421,1.2443,558400.0],["2002-04-29",1.2421,1.3249,1.2421,1.3065,244800.0],["2002-04-30",1.3065,1.3636,1.2881,1.3341,233600.0],["2002-05-01",1.3525,1.3577,1.3341,1.3525,369600.0],["2002-05-02",1.3595,1.4353,1.3249,1.4133,540800.0],["2002-05-03",1.3985,1.4118,1.3801,1.3893,86400.0],["2002-05-06",1.3982,1.3985,1.3801,1.3985,329600.0],["2002-05-07",1.3985,1.435,1.3985,1.4298,385600.0],["2002-05-08",1.4328,1.4537,1.4261,1.4537,398400.0],["2002-05-09",1.4582,1.509,1.4177,1.4788,539200.0],["2002-05-10",1.4998,1.509,1.4177,1.4552,315200.0],["2002-05-13",1.4648,1.4887,1.4265,1.4537,132800.0],["2002-05-14",1.4541,1.4714,1.4353,1.4512,121600.0],["2002-05-15",1.4512,1.4552,1.4353,1.4549,92800.0],["2002-05-16",1.4357,1.4644,1.4357,1.4644,227200.0],["2002-05-17",1.4357,1.4924,1.4357,1.4924,116800.0],["2002-05-20",1.4703,1.4795,1.4501,1.471,68800.0],["2002-05-21",1.467,1.4813,1.4486,1.4611,168000.0],["2002-05-22",1.4906,1.5016,1.4515,1.5016,123200.0],["2002-05-23",1.4652,1.573,1.4652,1.573,382400.0],["2002-05-24",1.5712,1.6378,1.5439,1.6157,523200.0],["2002-05-28",1.6157,1.6558,1.6157,1.6558,596800.0],["2002-05-29",1.6632,1.6646,1.6278,1.6286,1310400.0],["2002-05-30",1.6374,1.6422,1.5954,1.6194,222400.0],["2002-05-31",1.6065,1.6392,1.5899,1.6194,416000.0],["2002-06-03",1.6378,1.6985,1.6378,1.6702,288000.0],["2002-06-04",1.6562,1.6856,1.6381,1.6565,200000.0],["2002-06-05",1.6396,1.693,1.6304,1.6646,228800.0],["2002-06-06",1.6746,1.7022,1.6437,1.6562,438400.0],["2002-06-07",1.6289,1.6746,1.6289,1.6558,208000.0],["2002-06-10",1.6565,1.6632,1.6304,1.6304,204800.0],["2002-06-11",1.6819,1.6838,1.6381,1.6598,243200.0],["2002-06-12",1.693,1.7022,1.5439,1.5918,766400.0],["2002-06-13",1.5918,1.5918,1.5623,1.5789,310400.0],["2002-06-14",1.5789,1.6378,1.5789,1.6297,281600.0],["2002-06-17",1.654,1.6646,1.6142,1.6414,259200.0],["2002-06-18",1.5686,1.6746,1.5686,1.6245,217600.0],["2002-06-19",1.6201,1.6702,1.6046,1.6414,131200.0],["2002-06-20",1.6414,1.693,1.6194,1.6562,176000.0],["2002-06-21",1.6731,1.693,1.5862,1.5862,271200.0],["2002-06-24",1.6407,1.6407,1.5899,1.6304,181600.0],["2002-06-25",1.6083,1.6672,1.5789,1.6525,152800.0],["2002-06-26",1.6194,1.6341,1.4795,1.5826,413600.0],["2002-06-27",1.5796,1.6562,1.5642,1.6267,199200.0],["2002-06-28",1.6554,1.665,1.5826,1.6444,1196800.0],["2002-07-01",1.6525,1.6635,1.5678,1.6459,160800.0],["2002-07-02",1.6201,1.6598,1.5884,1.6378,278400.0],["2002-07-03",1.6194,1.6672,1.6194,1.6547,60800.0],["2002-07-05",1.6319,1.6783,1.6319,1.6768,66400.0],["2002-07-08",1.6746,1.6856,1.6444,1.6687,110400.0],["2002-07-09",1.6746,1.6849,1.6488,1.6797,202400.0],["2002-07-10",1.679,1.693,1.6518,1.693,387200.0],["2002-07-11",1.6959,1.6967,1.6569,1.6856,276000.0],["2002-07-12",1.7114,1.7901,1.7106,1.7298,620800.0],["2002-07-15",1.7489,1.7813,1.6598,1.7217,565600.0],["2002-07-16",1.743,1.743,1.6746,1.6967,197600.0],["2002-07-17",1.6974,1.7173,1.6746,1.6753,112000.0],["2002-07-18",1.6701,1.7396,1.5202,1.5431,416000.0],["2002-07-19",1.5431,1.5616,1.3961,1.4249,521600.0],["2002-07-22",1.3658,1.4478,1.2424,1.3333,365600.0],["2002-07-23",1.3015,1.4552,1.3008,1.4271,218400.0],["2002-07-24",1.3857,1.4618,1.3525,1.4404,152000.0],["2002-07-25",1.4293,1.4692,1.4109,1.4109,170400.0],["2002-07-26",1.3953,1.4552,1.3953,1.4552,51200.0],["2002-07-29",1.4736,1.5992,1.4736,1.5808,218400.0],["2002-07-30",1.5955,1.6243,1.5844,1.5977,646400.0],["2002-07-31",1.6044,1.6251,1.6022,1.6251,180800.0],["2002-08-01",1.5963,1.6398,1.5874,1.6325,280800.0],["2002-08-02",1.6583,1.6583,1.5881,1.6044,79200.0],["2002-08-05",1.6251,1.6251,1.4958,1.5017,58400.0],["2002-08-06",1.4965,1.5224,1.4773,1.5106,147200.0],["2002-08-07",1.5098,1.5143,1.4759,1.5143,103200.0],["2002-08-08",1.5143,1.5327,1.5091,1.518,995200.0],["2002-08-09",1.5364,1.5638,1.5128,1.5564,141600.0],["2002-08-12",1.5217,1.5911,1.5217,1.5512,131200.0],["2002-08-13",1.5512,1.6288,1.5401,1.6288,109600.0],["2002-08-14",1.6398,1.747,1.5881,1.6952,676800.0],["2002-08-15",1.7359,1.7529,1.6251,1.7204,450400.0],["2002-08-16",1.6879,1.8467,1.662,1.8097,463200.0],["2002-08-19",1.8437,1.8467,1.5881,1.6251,1025600.0],["2002-08-20",1.6546,1.6783,1.6362,1.6472,321600.0],["2002-08-21",1.662,1.7174,1.6546,1.682,598400.0],["2002-08-22",1.6731,1.7876,1.6731,1.7876,248800.0],["2002-08-23",1.7913,1.843,1.7839,1.8216,616800.0],["2002-08-26",1.8349,1.8393,1.8105,1.8216,420000.0],["2002-08-27",1.8445,1.8622,1.8171,1.8319,198400.0],["2002-08-28",1.8097,1.826,1.7425,1.7765,427200.0],["2002-08-29",1.7802,1.8696,1.7654,1.8696,152000.0],["2002-08-30",1.8319,1.9442,1.8171,1.9442,438400.0],["2002-09-03",1.953,1.953,1.8363,1.9464,397600.0],["2002-09-04",1.9117,1.9501,1.8888,1.9124,188000.0],["2002-09-05",1.8622,1.8954,1.8097,1.8208,120800.0],["2002-09-06",1.8459,1.9479,1.8253,1.9065,143200.0],["2002-09-09",1.8548,1.9287,1.8548,1.9058,172000.0],["2002-09-10",1.9146,1.9501,1.877,1.9346,77600.0],["2002-09-11",1.9449,1.9449,1.8984,1.8991,262400.0],["2002-09-12",1.8984,1.9235,1.8356,1.8784,96000.0],["2002-09-13",1.9028,1.9279,1.8681,1.8917,187200.0],["2002-09-16",1.9095,1.9109,1.8208,1.8659,217600.0],["2002-09-17",1.8467,1.8637,1.7012,1.7241,445600.0],["2002-09-18",1.7204,1.73,1.6952,1.7285,116800.0],["2002-09-19",1.7248,1.7861,1.7056,1.7713,75200.0],["2002-09-20",1.7839,1.8541,1.7543,1.7905,300800.0],["2002-09-23",1.8083,1.809,1.6066,1.6251,230400.0],["2002-09-24",1.5963,1.6989,1.5881,1.6642,248800.0],["2002-09-25",1.7012,1.7063,1.6435,1.676,68800.0],["2002-09-26",1.6856,1.7174,1.6856,1.7026,67200.0],["2002-09-27",1.6989,1.7447,1.662,1.6916,121600.0],["2002-09-30",1.6916,1.7063,1.6664,1.6916,321600.0],["2002-10-01",1.6916,1.6989,1.6495,1.6938,284800.0],["2002-10-02",1.7026,1.7078,1.6775,1.6945,157600.0],["2002-10-03",1.693,1.6989,1.6591,1.693,204000.0],["2002-10-04",1.6598,1.6871,1.645,1.6753,55200.0],["2002-10-07",1.6546,1.6916,1.6177,1.6177,136800.0],["2002-10-08",1.5918,1.6295,1.5889,1.6251,195200.0],["2002-10-09",1.6251,1.6391,1.6251,1.6288,52800.0],["2002-10-10",1.5955,1.7026,1.5948,1.6916,307200.0],["2002-10-11",1.7137,1.7359,1.7122,1.7174,310400.0],["2002-10-14",1.71,1.7396,1.693,1.7359,182400.0],["2002-10-15",1.7174,1.7351,1.6916,1.6916,226400.0],["2002-10-16",1.6849,1.6952,1.6591,1.6842,135200.0],["2002-10-17",1.7057,1.7057,1.6767,1.6916,467200.0],["2002-10-18",1.7027,1.7361,1.6953,1.7057,115200.0],["2002-10-21",1.6968,1.7272,1.6953,1.7161,528800.0],["2002-10-22",1.7213,1.7213,1.6879,1.7094,113600.0],["2002-10-23",1.6805,1.7064,1.6805,1.7042,129600.0],["2002-10-24",1.7035,1.7035,1.673,1.673,39200.0],["2002-10-25",1.6946,1.6946,1.6619,1.679,315200.0],["2002-10-28",1.6664,1.6879,1.6545,1.6819,241600.0],["2002-10-29",1.6886,1.6983,1.6782,1.6983,40000.0],["2002-10-30",1.6627,1.699,1.6627,1.696,28800.0],["2002-10-31",1.6708,1.7138,1.6708,1.7131,92000.0],["2002-11-01",1.699,1.7213,1.6768,1.7213,128000.0],["2002-11-04",1.725,1.8548,1.7213,1.8162,414400.0],["2002-11-05",1.7806,1.834,1.7806,1.8311,154400.0],["2002-11-06",1.8355,1.8363,1.8177,1.8363,132800.0],["2002-11-07",1.8355,1.8363,1.8288,1.8348,92000.0],["2002-11-08",1.8363,1.8437,1.8296,1.8318,115200.0],["2002-11-11",1.8363,1.8474,1.8296,1.8296,94400.0],["2002-11-12",1.8288,1.8474,1.8288,1.8474,307200.0],["2002-11-13",1.8541,1.8771,1.8437,1.8763,200800.0],["2002-11-14",1.8771,1.8771,1.86,1.8771,83200.0],["2002-11-15",1.8771,1.8771,1.8496,1.8607,53600.0],["2002-11-18",1.8474,1.8615,1.8288,1.8326,44800.0],["2002-11-19",1.8326,1.8326,1.8036,1.8044,136800.0],["2002-11-20",1.8185,1.8251,1.7977,1.8177,278400.0],["2002-11-21",1.8177,1.8444,1.8162,1.8266,184000.0],["2002-11-22",1.8437,1.8444,1.8162,1.8444,36000.0],["2002-11-25",1.8363,1.8548,1.8118,1.8318,28000.0],["2002-11-26",1.8081,1.8444,1.8073,1.8355,90400.0],["2002-11-27",1.8348,1.8437,1.8162,1.8348,252800.0],["2002-11-29",1.8348,1.8355,1.8207,1.8355,32800.0],["2002-12-02",1.8474,1.8474,1.7851,1.7858,36800.0],["2002-12-03",1.7806,1.8177,1.7806,1.8044,52000.0],["2002-12-04",1.7843,1.8007,1.7843,1.7888,73600.0],["2002-12-05",1.7888,1.8244,1.7888,1.8199,53600.0],["2002-12-06",1.8237,1.8251,1.8014,1.8244,92800.0],["2002-12-09",1.8214,1.8251,1.8029,1.8036,44800.0],["2002-12-10",1.8029,1.8422,1.8029,1.8147,192800.0],["2002-12-11",1.834,1.834,1.814,1.8274,39200.0],["2002-12-12",1.8363,1.8363,1.8066,1.8081,21600.0],["2002-12-13",1.8066,1.84,1.7992,1.8377,167200.0],["2002-12-16",1.8303,1.834,1.8177,1.8251,317600.0],["2002-12-17",1.8177,1.8622,1.8051,1.8318,225600.0],["2002-12-18",1.7992,1.8637,1.7969,1.8103,100800.0],["2002-12-19",1.7992,1.8363,1.7925,1.8363,312800.0],["2002-12-20",1.8719,1.8726,1.8103,1.834,108000.0],["2002-12-23",1.8073,1.8541,1.8073,1.8326,74400.0],["2002-12-24",1.8073,1.8177,1.8073,1.817,10400.0],["2002-12-26",1.8066,1.817,1.7962,1.817,11200.0],["2002-12-27",1.7888,1.8103,1.7828,1.8103,11200.0],["2002-12-30",1.7992,1.8088,1.7398,1.7413,148000.0],["2002-12-31",1.7695,1.7695,1.7391,1.7391,99200.0],["2003-01-02",1.7391,1.768,1.7339,1.768,114400.0],["2003-01-03",1.7621,1.7621,1.7495,1.7598,86400.0],["2003-01-06",1.7331,1.7932,1.7331,1.7821,92000.0],["2003-01-07",1.7621,1.7799,1.7472,1.7598,190400.0],["2003-01-08",1.7435,1.7658,1.7361,1.7554,73600.0],["2003-01-09",1.7977,1.7992,1.7739,1.7843,89600.0],["2003-01-10",1.7917,1.8734,1.7799,1.8711,192000.0],["2003-01-13",1.9023,1.9928,1.883,1.9743,324800.0],["2003-01-14",1.9743,2.0811,1.9513,2.0811,234400.0],["2003-01-15",2.0826,2.1323,2.0804,2.0841,320000.0],["2003-01-16",2.0922,2.1219,2.0729,2.0744,227200.0],["2003-01-17",2.0774,2.1204,2.0774,2.0885,192000.0],["2003-01-21",2.1108,2.1108,2.0774,2.0996,216000.0],["2003-01-22",2.0848,2.1145,2.0588,2.0737,196800.0],["2003-01-23",2.0178,2.1593,2.0178,2.1526,296000.0],["2003-01-24",2.1586,2.1593,2.1176,2.1176,266400.0],["2003-01-27",2.1444,2.1444,2.0848,2.1035,240000.0],["2003-01-28",2.0848,2.1012,2.0826,2.0826,67200.0],["2003-01-29",2.0848,2.0886,2.0707,2.0781,118400.0],["2003-01-30",2.0729,2.1139,2.0722,2.099,174400.0],["2003-01-31",2.096,2.1295,2.096,2.1295,104800.0],["2003-02-03",2.1117,2.1213,2.0752,2.0997,282400.0],["2003-02-04",2.0908,2.0983,2.0216,2.0424,131200.0],["2003-02-05",2.0178,2.0625,2.0178,2.0409,53600.0],["2003-02-06",2.0543,2.0551,2.0163,2.0298,72000.0],["2003-02-07",2.0275,2.0335,2.0141,2.0149,116000.0],["2003-02-10",2.0104,2.0327,2.0104,2.0245,120800.0],["2003-02-11",2.0305,2.0499,2.0223,2.0454,233600.0],["2003-02-12",2.0491,2.0506,2.0327,2.0417,101600.0],["2003-02-13",2.0476,2.0558,2.0394,2.0521,36000.0],["2003-02-14",2.0491,2.058,2.0461,2.0521,116800.0],["2003-02-18",2.0402,2.067,2.0402,2.067,40800.0],["2003-02-19",2.0543,2.1198,2.0536,2.0968,120800.0],["2003-02-20",2.1109,2.1109,2.0551,2.0558,212000.0],["2003-02-21",2.0521,2.0848,2.0365,2.0722,172800.0],["2003-02-24",2.0335,2.0566,2.0186,2.0186,72000.0],["2003-02-25",2.0469,2.0469,2.0208,2.0327,40800.0],["2003-02-26",2.0178,2.0193,2.0029,2.0044,368000.0],["2003-02-27",2.0029,2.0186,2.0029,2.0186,31200.0],["2003-02-28",2.0037,2.0484,2.0029,2.0156,64000.0],["2003-03-03",2.0037,2.0849,2.0037,2.0536,72000.0],["2003-03-04",2.0849,2.0849,2.0253,2.0536,104000.0],["2003-03-05",2.0476,2.0603,2.0305,2.0603,38400.0],["2003-03-06",2.0603,2.0707,2.023,2.0506,61600.0],["2003-03-07",2.0454,2.1035,2.0454,2.0893,218400.0],["2003-03-10",2.0707,2.1064,2.0707,2.099,59200.0],["2003-03-11",2.0893,2.1236,2.0893,2.1154,67200.0],["2003-03-12",2.1295,2.1295,2.1012,2.102,58400.0],["2003-03-13",2.1079,2.1362,2.096,2.1169,103200.0],["2003-03-14",2.0997,2.1109,2.096,2.102,67200.0],["2003-03-17",2.096,2.1035,2.0848,2.096,99200.0],["2003-03-18",2.0744,2.0811,2.0528,2.0737,133600.0],["2003-03-19",2.0476,2.0781,2.0082,2.0655,205600.0],["2003-03-20",1.9769,2.0781,1.9434,2.0781,152800.0],["2003-03-21",2.0841,2.096,2.0476,2.0886,149600.0],["2003-03-24",2.096,2.096,2.0439,2.0439,24000.0],["2003-03-25",2.0439,2.0923,2.0327,2.0647,112800.0],["2003-03-26",2.0521,2.0796,2.0476,2.0625,37600.0],["2003-03-27",2.0476,2.0796,2.035,2.0633,26400.0],["2003-03-28",2.0848,2.0848,2.0469,2.064,36800.0],["2003-03-31",2.0566,2.0848,2.0528,2.0744,60000.0],["2003-04-01",2.0767,2.1035,2.0677,2.0975,89600.0],["2003-04-02",2.105,2.105,2.0737,2.0968,96000.0],["2003-04-03",2.1057,2.1117,2.0975,2.1072,22400.0],["2003-04-04",2.1124,2.1206,2.0968,2.1206,8800.0],["2003-04-07",2.1273,2.1593,2.1273,2.1481,50400.0],["2003-04-08",2.1347,2.1794,2.1347,2.1779,83200.0],["2003-04-09",2.1779,2.1779,2.1735,2.1772,116000.0],["2003-04-10",2.1816,2.1816,2.1519,2.166,222400.0],["2003-04-11",2.1779,2.2003,2.1541,2.1928,184000.0],["2003-04-14",2.1928,2.3231,2.1794,2.3224,284000.0],["2003-04-15",2.3112,2.3656,2.3,2.3388,176800.0],["2003-04-16",2.3752,2.3752,2.2747,2.3216,281600.0],["2003-04-17",2.3633,2.3737,2.3194,2.344,93600.0],["2003-04-21",2.3268,2.4311,2.3231,2.4311,97600.0],["2003-04-22",2.4385,2.4385,2.3775,2.3775,130400.0],["2003-04-23",2.4013,2.4013,2.2881,2.3909,729600.0],["2003-04-24",2.3976,2.4571,2.3976,2.4378,212800.0],["2003-04-25",2.4288,2.5204,2.4199,2.5204,254400.0],["2003-04-28",2.4743,2.5882,2.4743,2.5495,308000.0],["2003-04-29",2.5688,2.6433,2.5465,2.6068,504000.0],["2003-04-30",2.6225,2.6225,2.4761,2.5396,321600.0],["2003-05-01",2.5388,2.6516,2.5388,2.6404,194400.0],["2003-05-02",2.5993,2.68,2.5851,2.6516,166400.0],["2003-05-05",2.674,2.674,2.5956,2.6135,187200.0],["2003-05-06",2.6516,2.6516,2.6232,2.6494,172800.0],["2003-05-07",2.6516,2.6554,2.6225,2.6225,183200.0],["2003-05-08",2.6225,2.6225,2.5523,2.5523,171200.0],["2003-05-09",2.5471,2.5866,2.5269,2.5769,136000.0],["2003-05-12",2.5814,2.5993,2.5508,2.5956,120000.0],["2003-05-13",2.6038,2.6038,2.5545,2.568,92000.0],["2003-05-14",2.5448,2.6098,2.5396,2.5478,210400.0],["2003-05-15",2.5336,2.6068,2.5329,2.5859,86400.0],["2003-05-16",2.5523,2.6232,2.5523,2.6225,180000.0],["2003-05-19",2.5747,2.63,2.562,2.6262,56000.0],["2003-05-20",2.63,2.6389,2.5433,2.6389,157600.0],["2003-05-21",2.6277,2.6419,2.6277,2.6382,31200.0],["2003-05-22",2.6464,2.7435,2.6464,2.7286,228000.0],["2003-05-23",2.6972,2.7644,2.6822,2.7644,109600.0],["2003-05-27",2.7711,2.8511,2.7711,2.8376,171200.0],["2003-05-28",2.8227,2.8667,2.7114,2.7487,249600.0],["2003-05-29",2.7487,2.7637,2.7091,2.7196,63200.0],["2003-05-30",2.7084,2.7263,2.6389,2.6449,414400.0],["2003-06-02",2.6651,2.6651,2.5702,2.5941,180000.0],["2003-06-03",2.5396,2.6494,2.5381,2.6494,126400.0],["2003-06-04",2.6442,2.7674,2.6442,2.7338,136800.0],["2003-06-05",2.7263,2.7263,2.6397,2.6449,163200.0],["2003-06-06",2.6815,2.6987,2.5837,2.5934,201600.0],["2003-06-09",2.5941,2.6135,2.5321,2.5732,182400.0],["2003-06-10",2.5829,2.748,2.5829,2.7301,228800.0],["2003-06-11",2.6643,2.7413,2.6598,2.7413,344800.0],["2003-06-12",2.677,2.7666,2.677,2.7569,98400.0],["2003-06-13",2.7637,2.7637,2.7226,2.7562,33600.0],["2003-06-16",2.7569,2.8294,2.7562,2.8294,167200.0],["2003-06-17",2.8294,2.9444,2.8294,2.9108,196000.0],["2003-06-18",2.916,2.916,2.8496,2.872,86400.0],["2003-06-19",2.8936,2.8936,2.7696,2.7756,260000.0],["2003-06-20",2.7734,2.8242,2.7271,2.7562,113600.0],["2003-06-23",2.7562,2.7681,2.7427,2.7487,99200.0],["2003-06-24",2.7614,2.813,2.745,2.8115,188800.0],["2003-06-25",2.8294,2.8294,2.742,2.8174,145600.0],["2003-06-26",2.7532,2.8809,2.7525,2.8189,125600.0],["2003-06-27",2.807,2.8488,2.7532,2.7816,75200.0],["2003-06-30",2.8667,2.8966,2.7637,2.8697,316800.0],["2003-07-01",2.8645,2.9676,2.8458,2.9586,244800.0],["2003-07-02",2.9392,3.0064,2.928,2.9302,220800.0],["2003-07-03",2.925,2.9653,2.9153,2.931,99200.0],["2003-07-07",2.9541,2.9803,2.8884,2.8884,159200.0],["2003-07-08",2.9429,3.0027,2.9056,2.9683,152800.0],["2003-07-09",2.9691,2.9877,2.9317,2.987,106400.0],["2003-07-10",2.934,2.987,2.934,2.9623,88000.0],["2003-07-11",2.9691,2.9892,2.9295,2.9317,242400.0],["2003-07-14",2.9833,2.987,2.9332,2.9758,242400.0],["2003-07-15",2.9437,2.9668,2.9302,2.9355,110400.0],["2003-07-16",2.9564,2.9564,2.9138,2.9332,105600.0],["2003-07-17",2.934,2.934,2.8705,2.8847,64800.0],["2003-07-18",2.8638,2.8981,2.854,2.8727,384800.0],["2003-07-21",2.8682,2.8742,2.7861,2.8085,120000.0],["2003-07-22",2.8682,2.8682,2.807,2.8331,84800.0],["2003-07-23",2.8421,2.8451,2.8227,2.8384,80800.0],["2003-07-24",2.8578,2.9317,2.8406,2.8817,198400.0],["2003-07-25",2.9138,2.9198,2.8466,2.8824,89600.0],["2003-07-28",2.9213,2.9213,2.7973,2.8548,378400.0],["2003-07-29",2.8122,2.866,2.807,2.8398,124800.0],["2003-07-30",2.8099,2.8751,2.8099,2.8421,55200.0],["2003-07-31",2.8294,2.8833,2.8181,2.8623,71200.0],["2003-08-01",2.8548,2.8796,2.8211,2.8646,163200.0],["2003-08-04",2.8151,2.8721,2.8099,2.8256,105600.0],["2003-08-05",2.8324,2.8458,2.8106,2.8451,148800.0],["2003-08-06",2.8249,2.8473,2.7971,2.8264,103200.0],["2003-08-07",2.7986,2.8638,2.7986,2.8623,159200.0],["2003-08-08",2.8279,2.8841,2.8099,2.8399,59200.0],["2003-08-11",2.8548,2.8803,2.8189,2.8541,139200.0],["2003-08-12",2.8466,2.8653,2.8369,2.8608,43200.0],["2003-08-13",2.8736,2.8841,2.8668,2.8736,102400.0],["2003-08-14",2.8841,2.8886,2.8676,2.8886,88800.0],["2003-08-15",2.8773,2.9268,2.8773,2.9223,46400.0],["2003-08-18",2.959,2.995,2.8211,2.9725,166400.0],["2003-08-19",2.9785,3.0684,2.9725,3.0497,136800.0],["2003-08-20",3.0459,3.1321,3.0024,3.0751,382400.0],["2003-08-21",3.1029,3.1733,3.0459,3.1665,187200.0],["2003-08-22",3.1778,3.1778,3.0467,3.1208,119200.0],["2003-08-25",3.1208,3.1643,3.0834,3.1291,80000.0],["2003-08-26",3.1381,3.1463,3.0834,3.1044,28000.0],["2003-08-27",3.1096,3.1471,3.0272,3.1441,76800.0],["2003-08-28",3.1628,3.1628,3.1029,3.1426,71200.0],["2003-08-29",3.1463,3.1733,3.1433,3.1456,31200.0],["2003-09-02",3.1733,3.2595,3.1006,3.2377,124800.0],["2003-09-03",3.2182,3.2774,3.2182,3.2767,88800.0],["2003-09-04",3.2752,3.2767,3.222,3.2392,64000.0],["2003-09-05",3.222,3.2557,3.21,3.2227,146400.0],["2003-09-08",3.2415,3.2587,3.222,3.2242,219200.0],["2003-09-09",3.2565,3.2774,3.2265,3.2265,140800.0],["2003-09-10",3.2108,3.2557,3.2108,3.222,334400.0],["2003-09-11",3.2482,3.2857,3.222,3.2857,212000.0],["2003-09-12",3.2662,3.3179,3.2227,3.2977,447200.0],["2003-09-15",3.2834,3.3142,3.237,3.3037,77600.0],["2003-09-16",3.3157,3.3464,3.2714,3.3112,111200.0],["2003-09-17",3.3209,3.446,3.3209,3.4018,415200.0],["2003-09-18",3.446,3.446,3.4071,3.4093,237600.0],["2003-09-19",3.4228,3.431,3.3726,3.4086,166400.0],["2003-09-22",3.3719,3.3973,3.3344,3.3344,259200.0],["2003-09-23",3.3831,3.3846,3.3194,3.3719,408000.0],["2003-09-24",3.3494,3.3981,3.3494,3.3958,133600.0],["2003-09-25",3.3928,3.4086,3.3719,3.3831,210400.0],["2003-09-26",3.3943,3.4056,3.3644,3.3719,240800.0],["2003-09-29",3.4018,3.4243,3.3456,3.4131,118400.0],["2003-09-30",3.4243,3.4243,3.3209,3.3351,176000.0],["2003-10-01",3.3719,3.3749,3.2969,3.3449,217600.0],["2003-10-02",3.3449,3.3741,3.3374,3.3719,93600.0],["2003-10-03",3.3756,3.4063,3.3704,3.4018,327200.0],["2003-10-06",3.4063,3.4206,3.3838,3.4153,123200.0],["2003-10-07",3.4243,3.4243,3.3936,3.4168,78400.0],["2003-10-08",3.4026,3.428,3.3943,3.4236,160000.0],["2003-10-09",3.4243,3.4625,3.3921,3.3921,100800.0],["2003-10-10",3.4693,3.6139,3.4633,3.6124,400000.0],["2003-10-13",3.6341,3.7255,3.5659,3.6004,524800.0],["2003-10-14",3.6633,3.6941,3.5712,3.5772,309600.0],["2003-10-15",3.5749,3.6191,3.5007,3.5172,283200.0],["2003-10-16",3.485,3.5225,3.485,3.4962,392000.0],["2003-10-17",3.491,3.4955,3.3029,3.3029,976800.0],["2003-10-20",3.3044,3.3411,3.0452,3.1171,3421600.0],["2003-10-21",3.1688,3.1845,3.1321,3.1635,640800.0],["2003-10-22",3.162,3.198,3.162,3.1695,529600.0],["2003-10-23",3.1913,3.1913,3.1253,3.1358,493600.0],["2003-10-24",3.1673,3.1673,3.1223,3.1321,118400.0],["2003-10-27",3.1321,3.1456,3.0234,3.0714,453600.0],["2003-10-28",3.0909,3.0946,3.0534,3.0796,192800.0],["2003-10-29",3.1383,3.1383,3.0217,3.1044,254400.0],["2003-10-30",3.1119,3.1571,3.1044,3.1232,228000.0],["2003-10-31",3.1608,3.2698,3.1608,3.1736,313600.0],["2003-11-03",3.2134,3.2285,3.1232,3.1698,208800.0],["2003-11-04",3.1946,3.2082,3.1533,3.1533,168800.0],["2003-11-05",3.145,3.1946,3.1375,3.1856,190400.0],["2003-11-06",3.1946,3.2848,3.1653,3.2315,269600.0],["2003-11-07",3.3074,3.3172,3.2518,3.257,284800.0],["2003-11-10",3.251,3.269,3.2097,3.239,259200.0],["2003-11-11",3.2097,3.2134,3.142,3.1608,145600.0],["2003-11-12",3.1458,3.2322,3.1458,3.23,110400.0],["2003-11-13",3.2322,3.2322,3.1796,3.2059,124800.0],["2003-11-14",3.1653,3.2307,3.1473,3.1473,77600.0],["2003-11-17",3.1473,3.1811,3.1277,3.1277,109600.0],["2003-11-18",3.1285,3.157,3.1097,3.1097,45600.0],["2003-11-19",3.1067,3.157,3.0826,3.0826,145600.0],["2003-11-20",3.0826,3.1698,3.0706,3.0706,112800.0],["2003-11-21",3.1119,3.1119,3.0699,3.0781,138400.0],["2003-11-24",3.0699,3.1713,3.0699,3.1473,120800.0],["2003-11-25",3.1292,3.1668,3.1007,3.1563,39200.0],["2003-11-26",3.1653,3.1931,3.1533,3.1901,97600.0],["2003-11-28",3.1909,3.1909,3.1586,3.1871,41600.0],["2003-12-01",3.2006,3.2255,3.1375,3.1954,186400.0],["2003-12-02",3.1946,3.2397,3.1879,3.2089,230400.0],["2003-12-03",3.2503,3.251,3.1871,3.2021,63200.0],["2003-12-04",3.2405,3.2405,3.1646,3.1901,84800.0],["2003-12-05",3.157,3.2781,3.157,3.2202,128800.0],["2003-12-08",3.2924,3.3066,3.2157,3.2503,113600.0],["2003-12-09",3.2803,3.2803,3.2097,3.251,213600.0],["2003-12-10",3.2841,3.2848,3.2367,3.2555,55200.0],["2003-12-11",3.2322,3.4577,3.2322,3.3976,311600.0],["2003-12-12",3.3074,3.4412,3.3074,3.4201,183600.0],["2003-12-15",3.5284,3.5284,3.3074,3.3149,216400.0],["2003-12-16",3.375,3.4216,3.2924,3.345,183600.0],["2003-12-17",3.3795,3.4622,3.3164,3.3841,265600.0],["2003-12-18",3.4622,3.4622,3.3585,3.4036,107200.0],["2003-12-19",3.4712,3.4863,3.3465,3.3525,79600.0],["2003-12-22",3.3375,3.3826,3.3269,3.3375,175600.0],["2003-12-23",3.3074,3.4292,3.3074,3.3931,248000.0],["2003-12-24",3.3916,3.4412,3.3916,3.4307,150400.0],["2003-12-26",3.4863,3.4953,3.4036,3.4682,36000.0],["2003-12-29",3.4577,3.5329,3.4397,3.5239,243200.0],["2003-12-30",3.5088,3.5284,3.4803,3.4983,329200.0],["2003-12-31",3.4893,3.4953,3.3841,3.3871,194400.0],["2004-01-02",3.4036,3.4036,3.3375,3.3375,79200.0],["2004-01-05",3.345,3.4006,3.345,3.3826,166800.0],["2004-01-06",3.3886,3.4292,3.3525,3.3705,148800.0],["2004-01-07",3.345,3.3856,3.2908,3.3299,322000.0],["2004-01-08",3.3375,3.3525,3.3299,3.3314,144800.0],["2004-01-09",3.3375,3.3615,3.3074,3.3525,177200.0],["2004-01-12",3.2863,3.3826,3.2863,3.3495,133200.0],["2004-01-13",3.3224,3.4577,3.3224,3.3901,217200.0],["2004-01-14",3.4277,3.4728,3.2848,3.36,471200.0],["2004-01-15",3.3089,3.4818,3.3089,3.4652,328800.0],["2004-01-16",3.4577,3.5735,3.4532,3.5254,353600.0],["2004-01-20",3.5179,3.587,3.4577,3.4863,388800.0],["2004-01-21",3.4728,3.5073,3.4577,3.4758,241600.0],["2004-01-22",3.4292,3.5028,3.4051,3.4367,808400.0],["2004-01-23",3.5028,3.5645,3.4246,3.5645,192800.0],["2004-01-26",3.4863,3.6066,3.4863,3.563,162000.0],["2004-01-27",3.575,3.6081,3.5254,3.5554,155200.0],["2004-01-28",3.5886,3.5886,3.4589,3.4589,114400.0],["2004-01-29",3.5042,3.5087,3.3624,3.4424,313600.0],["2004-01-30",3.4665,3.4981,3.3851,3.4152,248400.0],["2004-02-02",3.4499,3.6987,3.4062,3.6911,1210000.0],["2004-02-03",3.7017,3.7062,3.5886,3.6338,321200.0],["2004-02-04",3.5901,3.664,3.5886,3.6052,395600.0],["2004-02-05",3.6188,3.6504,3.6067,3.6414,126400.0],["2004-02-06",3.6534,3.6565,3.6248,3.6338,48000.0],["2004-02-09",3.6866,3.6987,3.6278,3.6489,1094000.0],["2004-02-10",3.7213,3.7213,3.6082,3.6791,168800.0],["2004-02-11",3.5781,3.6987,3.5781,3.6942,187200.0],["2004-02-12",3.6761,3.7484,3.6761,3.7198,254400.0],["2004-02-13",3.7695,3.7695,3.6188,3.6489,270000.0],["2004-02-17",3.6504,3.6911,3.6188,3.6911,232800.0],["2004-02-18",3.6489,3.765,3.6489,3.7168,87200.0],["2004-02-19",3.7364,3.7394,3.6851,3.6851,88400.0],["2004-02-20",3.658,3.7213,3.6354,3.6791,135600.0],["2004-02-23",3.6685,3.7258,3.5856,3.5856,149200.0],["2004-02-24",3.5856,3.6399,3.5132,3.5223,226400.0],["2004-02-25",3.5057,3.575,3.4996,3.5615,270400.0],["2004-02-26",3.468,3.6218,3.468,3.5931,114800.0],["2004-02-27",3.5585,3.6836,3.5434,3.67,186800.0],["2004-03-01",3.6429,3.7319,3.6278,3.6715,126400.0],["2004-03-02",3.6685,3.7168,3.6188,3.6188,146000.0],["2004-03-03",3.6414,3.7168,3.6188,3.6354,210000.0],["2004-03-04",3.6384,3.7183,3.6188,3.6444,111600.0],["2004-03-05",3.6338,3.7092,3.6188,3.6323,216000.0],["2004-03-08",3.6188,3.7243,3.6188,3.7077,160400.0],["2004-03-09",3.6776,3.759,3.658,3.759,186000.0],["2004-03-10",3.6972,3.762,3.6565,3.6957,242800.0],["2004-03-11",3.6715,3.7319,3.6565,3.7017,194800.0],["2004-03-12",3.6655,3.7409,3.6655,3.7243,133600.0],["2004-03-15",3.7092,3.7695,3.6972,3.7123,152400.0],["2004-03-16",3.7002,3.7695,3.7002,3.7469,146400.0],["2004-03-17",3.7319,3.7861,3.7319,3.7861,149200.0],["2004-03-18",3.7545,3.7907,3.7545,3.7665,113200.0],["2004-03-19",3.7982,3.8057,3.7107,3.768,113200.0],["2004-03-22",3.7484,3.8057,3.6942,3.7816,340400.0],["2004-03-23",3.759,3.7997,3.759,3.7696,110000.0],["2004-03-24",3.7695,3.7967,3.7695,3.7711,84800.0],["2004-03-25",3.7876,3.8585,3.7695,3.848,112400.0],["2004-03-26",3.8645,3.8992,3.8133,3.8736,262000.0],["2004-03-29",3.9188,4.0666,3.8992,4.0651,342800.0],["2004-03-30",4.1058,4.2747,4.0575,4.1963,492400.0],["2004-03-31",4.246,4.2551,4.1465,4.154,264400.0],["2004-04-01",4.2053,4.2309,4.0847,4.0922,215600.0],["2004-04-02",4.1435,4.1631,4.0198,4.047,316800.0],["2004-04-05",3.9761,4.0711,3.8857,3.9369,274800.0],["2004-04-06",3.8872,4.0123,3.8872,3.9218,157200.0],["2004-04-07",3.9218,4.0033,3.9022,3.9128,120000.0],["2004-04-08",3.8902,3.9113,3.7982,3.8329,157600.0],["2004-04-12",3.8178,3.8962,3.7499,3.765,354400.0],["2004-04-13",3.7454,3.8268,3.667,3.667,122000.0],["2004-04-14",3.6625,3.667,3.6188,3.664,161600.0],["2004-04-15",3.6263,3.7379,3.6263,3.7077,188800.0],["2004-04-16",3.6942,3.7997,3.673,3.7922,95200.0],["2004-04-19",3.7891,3.8072,3.7092,3.7741,202000.0],["2004-04-20",3.7891,3.8148,3.7243,3.762,92400.0],["2004-04-21",3.8148,3.8148,3.6761,3.7002,155600.0],["2004-04-22",3.6761,3.7349,3.6761,3.7153,86800.0],["2004-04-23",3.6866,3.7153,3.6866,3.7002,85600.0],["2004-04-26",3.6942,3.7575,3.6866,3.7424,164800.0],["2004-04-27",3.7123,3.7319,3.7017,3.7168,164000.0],["2004-04-28",3.7168,3.7289,3.5913,3.6699,216800.0],["2004-04-29",3.6366,3.7047,3.6291,3.6291,135600.0],["2004-04-30",3.6351,3.6729,3.5777,3.6049,224000.0],["2004-05-03",3.5822,3.6487,3.555,3.5595,379600.0],["2004-05-04",3.6109,3.6366,3.555,3.614,152400.0],["2004-05-05",3.5958,3.6442,3.5898,3.6155,88400.0],["2004-05-06",3.6321,3.6321,3.5535,3.6124,55600.0],["2004-05-07",3.5701,3.6381,3.431,3.434,66400.0],["2004-05-10",3.4325,3.4975,3.3282,3.4038,164000.0],["2004-05-11",3.3009,3.4325,3.3009,3.4098,143200.0],["2004-05-12",3.2888,3.4915,3.2888,3.4915,127200.0],["2004-05-13",3.552,3.552,3.3312,3.4128,81600.0],["2004-05-14",3.4295,3.431,3.3387,3.3735,70000.0],["2004-05-17",3.5051,3.5051,3.3372,3.3569,66400.0],["2004-05-18",3.4083,3.5157,3.2904,3.4144,124400.0],["2004-05-19",3.3478,3.4763,3.2979,3.3327,124000.0],["2004-05-20",3.2904,3.4385,3.1815,3.2873,1022800.0],["2004-05-21",3.2873,3.3796,3.2389,3.3781,74400.0],["2004-05-24",3.4234,3.4234,3.31,3.3947,55600.0],["2004-05-25",3.4113,3.5293,3.3372,3.5172,136400.0],["2004-05-26",3.5293,3.6533,3.5142,3.6306,324000.0],["2004-05-27",3.614,3.6548,3.614,3.6215,213600.0],["2004-05-28",3.6064,3.6729,3.5837,3.6593,118000.0],["2004-06-01",3.6669,3.6669,3.5142,3.6366,70800.0],["2004-06-02",3.5399,3.6593,3.5247,3.5731,79200.0],["2004-06-03",3.5414,3.558,3.4401,3.5036,117600.0],["2004-06-04",3.5792,3.5792,3.4401,3.4824,78800.0],["2004-06-07",3.493,3.5595,3.4537,3.4779,63600.0],["2004-06-08",3.4658,3.5111,3.4658,3.4794,46800.0],["2004-06-09",3.4794,3.5036,3.4265,3.4476,51200.0],["2004-06-10",3.4612,3.5187,3.4491,3.4809,102400.0],["2004-06-14",3.4658,3.4703,3.4249,3.4401,113200.0],["2004-06-15",3.4189,3.4703,3.4038,3.4612,74800.0],["2004-06-16",3.4023,3.4748,3.4023,3.4673,67600.0],["2004-06-17",3.4763,3.4839,3.3841,3.4234,132000.0],["2004-06-18",3.4597,3.4643,3.3932,3.3932,224400.0],["2004-06-21",3.3871,3.4476,3.375,3.375,134400.0],["2004-06-22",3.372,3.3932,3.3342,3.372,60400.0],["2004-06-23",3.3221,3.4552,3.3221,3.4113,127600.0],["2004-06-24",3.4567,3.4779,3.4007,3.4144,124800.0],["2004-06-25",3.493,3.5716,3.3917,3.5429,156400.0],["2004-06-28",3.5535,3.5535,3.4506,3.4537,138800.0],["2004-06-29",3.4809,3.5414,3.4083,3.5021,108400.0],["2004-06-30",3.5081,3.5701,3.4627,3.5262,140800.0],["2004-07-01",3.552,3.552,3.4522,3.4869,382400.0],["2004-07-02",3.4401,3.5005,3.4113,3.4204,488400.0],["2004-07-06",3.428,3.5898,3.4174,3.5459,114800.0],["2004-07-07",3.552,3.5641,3.4537,3.4627,66800.0],["2004-07-08",3.4627,3.5262,3.4491,3.4733,100800.0],["2004-07-09",3.5021,3.6185,3.4824,3.6094,148000.0],["2004-07-12",3.623,3.6427,3.2888,3.2888,618000.0],["2004-07-13",3.493,3.6336,3.4779,3.6079,388400.0],["2004-07-14",3.6366,3.7757,3.6366,3.7757,551600.0],["2004-07-15",3.744,3.7848,3.7168,3.7667,379200.0],["2004-07-16",3.7712,3.7803,3.6971,3.7122,167600.0],["2004-07-19",3.7591,3.7954,3.6926,3.7395,158000.0],["2004-07-20",3.7228,3.7909,3.6911,3.7909,105600.0],["2004-07-21",3.7833,3.7954,3.7047,3.747,145600.0],["2004-07-22",3.7788,3.8166,3.7138,3.7773,300800.0],["2004-07-23",3.7546,3.8075,3.7198,3.7757,590800.0],["2004-07-26",3.7697,3.8393,3.744,3.7621,268800.0],["2004-07-27",3.8393,3.8393,3.7727,3.8317,109600.0],["2004-07-28",3.7923,3.8772,3.7619,3.8484,211200.0],["2004-07-29",3.8772,3.9561,3.8544,3.9561,114800.0],["2004-07-30",3.9333,4.0001,3.8742,3.8757,98800.0],["2004-08-02",3.7923,4.0501,3.7923,3.9455,166800.0],["2004-08-03",3.8711,4.0956,3.8681,3.8893,251200.0],["2004-08-04",3.8787,3.9424,3.8044,3.8484,162400.0],["2004-08-05",3.8029,3.8666,3.8029,3.812,156400.0],["2004-08-06",3.8059,3.8651,3.7938,3.8287,92000.0],["2004-08-09",3.7938,3.8514,3.7923,3.8105,149600.0],["2004-08-10",3.812,3.8681,3.8105,3.8681,62000.0],["2004-08-11",3.8378,3.8484,3.7923,3.8347,55600.0],["2004-08-12",3.8165,3.8924,3.7938,3.8226,35600.0],["2004-08-13",3.8362,3.8833,3.812,3.8135,56800.0],["2004-08-16",3.8196,3.8863,3.8029,3.8423,272000.0],["2004-08-17",3.8893,3.9333,3.7771,3.7907,126800.0],["2004-08-18",3.7543,3.9045,3.7543,3.8529,612000.0],["2004-08-19",3.9045,3.9364,3.8347,3.906,120000.0],["2004-08-20",3.8833,3.9197,3.8165,3.8969,52400.0],["2004-08-23",3.9364,3.9364,3.8529,3.856,99200.0],["2004-08-24",3.8893,3.9015,3.8681,3.8787,140800.0],["2004-08-25",3.903,3.9788,3.8787,3.947,161600.0],["2004-08-26",3.9455,3.9485,3.8833,3.9045,70400.0],["2004-08-27",3.9075,3.9515,3.906,3.9439,108400.0],["2004-08-30",3.9439,3.9743,3.9257,3.9667,228800.0],["2004-08-31",3.9439,3.9743,3.9151,3.9743,181200.0],["2004-09-01",3.9728,4.0623,3.9364,3.9758,174400.0],["2004-09-02",3.953,4.1624,3.953,4.1578,141200.0],["2004-09-03",4.1093,4.2079,4.0956,4.1897,283600.0],["2004-09-07",4.2761,4.2913,4.2018,4.2655,369600.0],["2004-09-08",4.2291,4.3126,4.2215,4.2549,381200.0],["2004-09-09",4.2883,4.3808,4.2322,4.355,491200.0],["2004-09-10",4.3004,4.4703,4.3004,4.4642,197600.0],["2004-09-13",4.4764,4.531,4.4203,4.4369,308000.0],["2004-09-14",4.4658,4.4733,4.3247,4.4203,112800.0],["2004-09-15",4.4749,4.4749,4.3626,4.3763,135600.0],["2004-09-16",4.3414,4.4673,4.3414,4.4233,166800.0],["2004-09-17",4.4112,4.5219,4.3717,4.4369,204800.0],["2004-09-20",4.5932,4.6083,4.4081,4.4112,405200.0],["2004-09-21",4.4369,4.44,4.3171,4.3308,184000.0],["2004-09-22",4.3141,4.3323,4.1563,4.3019,298800.0],["2004-09-23",4.311,4.3323,4.2701,4.3035,285200.0],["2004-09-24",4.2974,4.349,4.2822,4.305,171200.0],["2004-09-27",4.3414,4.349,4.261,4.2883,170800.0],["2004-09-28",4.2974,4.399,4.2883,4.3793,136000.0],["2004-09-29",4.3808,4.4157,4.3292,4.4157,85200.0],["2004-09-30",4.3838,4.5204,4.3838,4.5098,242400.0],["2004-10-01",4.5204,4.5568,4.4794,4.5371,330800.0],["2004-10-04",4.5704,4.6266,4.4809,4.4916,224800.0],["2004-10-05",4.4718,4.5553,4.4233,4.4309,212000.0],["2004-10-06",4.5355,4.5644,4.4218,4.4961,180000.0],["2004-10-07",4.4172,4.5644,4.4172,4.4582,88000.0],["2004-10-08",4.4172,4.4779,4.3945,4.44,94400.0],["2004-10-11",4.393,4.5507,4.3717,4.5492,258800.0],["2004-10-12",4.3687,4.5401,4.3687,4.5158,121600.0],["2004-10-13",4.5462,4.7327,4.5446,4.7176,692000.0],["2004-10-14",4.7176,4.7843,4.7024,4.7767,531200.0],["2004-10-15",4.7767,4.936,4.7479,4.892,374400.0],["2004-10-18",4.9148,4.9148,4.8283,4.8435,451200.0],["2004-10-19",4.8632,4.9011,4.7858,4.8071,224800.0],["2004-10-20",4.8541,4.8632,4.7995,4.8511,107600.0],["2004-10-21",4.8647,4.8905,4.7873,4.8829,108000.0],["2004-10-22",4.8738,4.8844,4.8238,4.8359,104000.0],["2004-10-25",4.9269,4.9375,4.8268,4.848,226800.0],["2004-10-26",4.7858,4.9132,4.7843,4.8662,218000.0],["2004-10-27",4.8662,4.8906,4.8541,4.8814,158000.0],["2004-10-28",4.9058,4.9058,4.8571,4.8966,144000.0],["2004-10-29",4.8814,4.9271,4.8814,4.9103,111200.0],["2004-11-01",4.9194,4.9423,4.8662,4.924,187200.0],["2004-11-02",4.9255,4.9423,4.848,4.8738,133600.0],["2004-11-03",4.9118,4.9118,4.7598,4.8297,622000.0],["2004-11-04",4.7309,4.8662,4.7309,4.8434,2298400.0],["2004-11-05",4.9392,4.9392,4.8221,4.8358,222000.0],["2004-11-08",4.8236,4.9423,4.8115,4.9392,310800.0],["2004-11-09",4.9423,4.9605,4.8708,4.9605,221200.0],["2004-11-10",4.9544,5.1156,4.9286,5.067,234400.0],["2004-11-11",5.0533,5.105,5.0229,5.1019,217600.0],["2004-11-12",5.1111,5.1719,5.0411,5.1643,259600.0],["2004-11-15",5.1278,5.2799,5.1278,5.2799,283600.0],["2004-11-16",5.2205,5.2783,5.1856,5.2205,248400.0],["2004-11-17",5.2586,5.2586,5.1856,5.2434,350800.0],["2004-11-18",5.1704,5.2951,5.1704,5.219,280800.0],["2004-11-19",5.2221,5.2859,5.1917,5.2373,381200.0],["2004-11-22",5.2601,5.3909,5.1962,5.3817,350000.0],["2004-11-23",5.3939,5.4471,5.3133,5.3361,322000.0],["2004-11-24",5.289,5.435,5.2601,5.3437,300400.0],["2004-11-26",5.3909,5.3909,5.324,5.3528,126800.0],["2004-11-29",5.3893,5.5049,5.3437,5.4517,424000.0],["2004-11-30",5.4806,5.511,5.3985,5.4213,346800.0],["2004-12-01",5.5019,5.625,5.3376,5.5764,378000.0],["2004-12-02",5.5353,5.6144,5.5323,5.5992,210400.0],["2004-12-03",5.5673,5.5946,5.508,5.5171,455200.0],["2004-12-06",5.5308,5.5308,5.4228,5.435,250000.0],["2004-12-07",5.4365,5.4745,5.4365,5.438,356000.0],["2004-12-08",5.4699,5.4699,5.2692,5.3133,593600.0],["2004-12-09",5.2783,5.2783,5.1704,5.219,548800.0],["2004-12-10",5.1704,5.3483,5.1704,5.2799,428000.0],["2004-12-13",5.2464,5.3179,5.2145,5.2601,386000.0],["2004-12-14",5.2403,5.3528,5.2388,5.3057,174800.0],["2004-12-15",5.3452,5.3757,5.2996,5.3468,218800.0],["2004-12-16",5.3316,5.3817,5.2981,5.3011,179600.0],["2004-12-17",5.2951,5.3224,5.2221,5.254,465600.0],["2004-12-20",5.2616,5.2616,5.1628,5.1856,464000.0],["2004-12-21",5.1597,5.2053,5.1415,5.1734,264400.0],["2004-12-22",5.1932,5.216,5.1552,5.216,170000.0],["2004-12-23",5.1764,5.2175,5.1704,5.2008,252800.0],["2004-12-27",5.2175,5.2175,5.1506,5.1795,156400.0],["2004-12-28",5.178,5.216,5.1597,5.216,213600.0],["2004-12-29",5.2175,5.2434,5.1917,5.2434,149200.0],["2004-12-30",5.2388,5.3103,5.2388,5.2646,130800.0],["2004-12-31",5.2692,5.2707,5.1171,5.1749,430400.0],["2005-01-03",5.1749,5.3437,5.1734,5.3011,357600.0],["2005-01-04",5.3376,5.3376,5.178,5.2205,308000.0],["2005-01-05",5.1612,5.2114,5.0715,5.073,267600.0],["2005-01-06",5.0183,5.1399,4.8966,5.0974,396000.0],["2005-01-07",5.1171,5.1552,5.035,5.0958,308800.0],["2005-01-10",5.1019,5.1308,5.0791,5.0791,338400.0],["2005-01-11",5.0563,5.0928,5.0229,5.0928,137200.0],["2005-01-12",5.1171,5.1232,5.0563,5.0943,280000.0],["2005-01-13",5.0943,5.108,5.0335,5.0411,487600.0],["2005-01-14",5.0776,5.0791,5.0259,5.0441,235200.0],["2005-01-18",5.0213,5.0609,4.994,5.0244,254400.0],["2005-01-19",5.0457,5.0457,4.9651,5.0046,505600.0],["2005-01-20",5.0168,5.0411,4.997,5.0122,134800.0],["2005-01-21",5.0487,5.1202,4.997,5.0943,255200.0],["2005-01-24",5.0989,5.1293,5.0502,5.0715,276400.0],["2005-01-25",5.0943,5.1369,5.0867,5.0943,124400.0],["2005-01-26",5.1171,5.1399,5.0882,5.1399,149200.0],["2005-01-27",5.1415,5.1415,5.0441,5.07,295600.0],["2005-01-28",5.0533,5.0943,5.0533,5.0654,161600.0],["2005-01-31",5.0654,5.1247,5.0639,5.1232,230800.0],["2005-02-01",5.0943,5.1247,5.073,5.1247,254000.0],["2005-02-02",5.1446,5.1522,5.0988,5.1507,242000.0],["2005-02-03",5.1369,5.14,5.108,5.14,353200.0],["2005-02-04",5.1415,5.2055,5.1308,5.1979,90400.0],["2005-02-07",5.1552,5.2589,5.1552,5.2284,181200.0],["2005-02-08",5.2406,5.2894,5.2132,5.2574,166800.0],["2005-02-09",5.2741,5.2863,5.2208,5.2467,291600.0],["2005-02-10",5.2299,5.2467,5.1994,5.2071,185600.0],["2005-02-11",5.1994,5.3702,5.1644,5.3686,377600.0],["2005-02-14",5.3122,5.3534,5.2452,5.2589,130400.0],["2005-02-15",5.2741,5.2909,5.2589,5.2665,118800.0],["2005-02-16",5.2589,5.3122,5.2589,5.2665,104400.0],["2005-02-17",5.2772,5.2878,5.2055,5.2177,239200.0],["2005-02-18",5.2452,5.2589,5.204,5.2071,196400.0],["2005-02-22",5.1903,5.2345,5.1827,5.2071,321200.0],["2005-02-23",5.1827,5.2086,5.1552,5.1552,260000.0],["2005-02-24",5.1811,5.2208,5.1522,5.2208,174400.0],["2005-02-25",5.1888,5.2238,5.175,5.1964,172000.0],["2005-02-28",5.1872,5.3199,5.1872,5.2513,214000.0],["2005-03-01",5.2314,5.2726,5.2055,5.2269,313600.0],["2005-03-02",5.1979,5.2665,5.1979,5.2208,84400.0],["2005-03-03",5.2436,5.2436,5.1827,5.1994,312400.0],["2005-03-04",5.1857,5.3412,5.1857,5.3,132400.0],["2005-03-07",5.2619,5.3122,5.2589,5.2604,106800.0],["2005-03-08",5.2467,5.2711,5.2238,5.2513,203200.0],["2005-03-09",5.2208,5.2741,5.1842,5.2132,238400.0],["2005-03-10",5.2131,5.2574,5.2131,5.2436,163200.0],["2005-03-11",5.2147,5.2436,5.1994,5.2208,139200.0],["2005-03-14",5.1979,5.2299,5.1979,5.2299,215200.0],["2005-03-15",5.2436,5.2894,5.2284,5.2284,126800.0],["2005-03-16",5.2208,5.233,5.1827,5.1857,194800.0],["2005-03-17",5.2055,5.233,5.1674,5.1796,112800.0],["2005-03-18",5.2574,5.2574,5.1446,5.1552,220000.0],["2005-03-21",5.1461,5.1507,5.1064,5.1507,180800.0],["2005-03-22",5.1293,5.2193,5.1293,5.1369,139600.0],["2005-03-23",5.1369,5.1369,4.9997,4.9997,851600.0],["2005-03-24",5.0013,5.0302,4.9738,5.0135,273200.0],["2005-03-28",4.9876,5.0013,4.922,4.9418,248400.0],["2005-03-29",4.9159,4.9235,4.7787,4.7924,324000.0],["2005-03-30",4.7711,4.8351,4.7498,4.8077,333200.0],["2005-03-31",4.8458,4.89,4.8016,4.8397,471200.0],["2005-04-01",4.8885,4.922,4.7254,4.7635,146800.0],["2005-04-04",4.7635,4.7757,4.6873,4.7604,318400.0],["2005-04-05",4.7254,4.8062,4.704,4.7924,445600.0],["2005-04-06",4.7711,4.893,4.7711,4.8366,152000.0],["2005-04-07",4.8778,4.9525,4.8534,4.8641,312400.0],["2005-04-08",4.8839,4.9129,4.8168,4.826,188800.0],["2005-04-11",4.8016,4.8366,4.7985,4.8245,248400.0],["2005-04-12",4.8062,4.8732,4.7299,4.8565,422400.0],["2005-04-13",4.8778,4.9418,4.8763,4.9342,374400.0],["2005-04-14",4.9296,4.954,4.7589,4.829,266400.0],["2005-04-15",4.8641,4.8885,4.7681,4.7879,230000.0],["2005-04-18",4.7848,4.893,4.7848,4.8412,406400.0],["2005-04-19",4.8869,4.8869,4.7528,4.8702,244800.0],["2005-04-20",4.8946,4.8946,4.7924,4.8382,333600.0],["2005-04-21",4.8778,4.8915,4.8138,4.8915,245600.0],["2005-04-22",4.8763,4.8778,4.7924,4.8473,411600.0],["2005-04-25",4.8854,4.8854,4.8153,4.8778,183600.0],["2005-04-26",4.8046,4.8321,4.7498,4.8016,255200.0],["2005-04-27",4.7924,4.8811,4.7435,4.8398,259600.0],["2005-04-28",4.8276,4.8276,4.768,4.7878,216000.0],["2005-04-29",4.7435,4.7894,4.7145,4.7343,281200.0],["2005-05-02",4.7328,4.7389,4.6518,4.7359,169200.0],["2005-05-03",4.6762,4.7389,4.5356,4.7145,249600.0],["2005-05-04",4.7145,4.8291,4.6992,4.7618,175200.0],["2005-05-05",4.745,4.8153,4.7145,4.8153,97600.0],["2005-05-06",4.8306,4.8367,4.7527,4.8367,111600.0],["2005-05-09",4.8306,5.011,4.8001,4.9973,244400.0],["2005-05-10",4.9713,5.0431,4.9055,5.0141,429200.0],["2005-05-11",5.0125,5.0538,4.9896,5.011,122000.0],["2005-05-12",5.0294,5.0431,5.0018,5.0171,307200.0],["2005-05-13",5.0018,5.0156,4.8994,4.9376,212000.0],["2005-05-16",4.9254,4.9713,4.8887,4.9713,257600.0],["2005-05-17",4.9759,4.9881,4.826,4.9881,218800.0],["2005-05-18",4.9881,5.0003,4.959,4.9789,132400.0],["2005-05-19",5.0156,5.0171,4.9667,5.0064,140800.0],["2005-05-20",4.9911,5.0064,4.9422,4.9927,78000.0],["2005-05-23",5.011,5.0156,4.9545,4.9545,240800.0],["2005-05-24",4.9392,4.9759,4.8597,4.9071,223600.0],["2005-05-25",4.8811,4.9071,4.8001,4.8719,140400.0],["2005-05-26",4.8536,4.9224,4.8536,4.8857,52800.0],["2005-05-27",4.8704,4.8994,4.8612,4.8719,285200.0],["2005-05-31",4.8688,4.8903,4.8337,4.8337,219200.0],["2005-06-01",4.8199,4.8688,4.7939,4.8459,234800.0],["2005-06-02",4.8291,4.8597,4.823,4.8367,218400.0],["2005-06-03",4.8153,4.8536,4.8153,4.8398,105600.0],["2005-06-06",4.8398,4.8536,4.8108,4.8505,74000.0],["2005-06-07",4.8184,4.93,4.8184,4.8918,440800.0],["2005-06-08",4.9193,4.9193,4.8322,4.852,253200.0],["2005-06-09",4.875,4.8918,4.7909,4.8673,333200.0],["2005-06-10",4.8719,4.8719,4.8062,4.8337,43600.0],["2005-06-13",4.852,4.8903,4.7985,4.8413,50800.0],["2005-06-14",4.852,4.8627,4.8031,4.8627,86400.0],["2005-06-15",4.8765,4.8826,4.7649,4.7894,188800.0],["2005-06-16",4.7695,4.8138,4.7389,4.7863,121200.0],["2005-06-17",4.8169,4.849,4.7603,4.8184,587600.0],["2005-06-20",4.7985,4.8138,4.7404,4.7496,259600.0],["2005-06-21",4.7389,4.7832,4.7252,4.768,228400.0],["2005-06-22",4.7939,4.8337,4.7863,4.8337,92400.0],["2005-06-23",4.7771,4.8108,4.6732,4.7145,215600.0],["2005-06-24",4.6823,4.8536,4.6823,4.8169,304400.0],["2005-06-27",4.8153,4.8383,4.7771,4.7985,182800.0],["2005-06-28",4.8123,5.0232,4.7832,5.0171,159200.0],["2005-06-29",5.0049,5.0553,4.9957,5.0034,122800.0],["2005-06-30",5.037,5.0508,5.0003,5.0202,98000.0],["2005-07-01",5.0324,5.1471,5.0263,5.0645,208800.0],["2005-07-05",5.0676,5.2724,5.0676,5.2694,365200.0],["2005-07-06",5.2862,5.2892,5.1532,5.1608,193600.0],["2005-07-07",5.1364,5.2021,5.0859,5.1241,114800.0],["2005-07-08",5.1287,5.2663,5.0829,5.2495,187600.0],["2005-07-11",5.2694,5.4024,5.2373,5.3794,308800.0],["2005-07-12",5.3519,5.3519,5.2143,5.2357,343200.0],["2005-07-13",5.2388,5.2587,5.0722,5.0829,682400.0],["2005-07-14",5.1165,5.1165,4.9499,4.9911,430400.0],["2005-07-15",4.9483,5.0737,4.9468,4.9911,303200.0],["2005-07-18",4.9759,5.0416,4.9529,5.0309,174000.0],["2005-07-19",5.0141,5.1211,4.9682,5.0752,246800.0],["2005-07-20",5.0523,5.1975,5.0217,5.1975,184400.0],["2005-07-21",5.1746,5.1975,5.0844,5.0997,167600.0],["2005-07-22",5.1089,5.1975,5.0981,5.1822,175600.0],["2005-07-25",5.2189,5.2342,5.144,5.1746,156400.0],["2005-07-26",5.2006,5.2663,5.1241,5.2266,136000.0],["2005-07-27",5.2128,5.2664,5.2128,5.2434,61600.0],["2005-07-28",5.2557,5.2971,5.2204,5.2511,139200.0],["2005-07-29",5.2802,5.2879,5.1054,5.1315,258400.0],["2005-08-01",5.1407,5.202,5.1085,5.1744,134800.0],["2005-08-02",5.2066,5.2066,5.1422,5.1668,322000.0],["2005-08-03",5.1407,5.1545,5.0855,5.1008,87600.0],["2005-08-04",5.1254,5.1836,5.0686,5.1192,191600.0],["2005-08-05",5.1514,5.1576,5.1039,5.1468,195600.0],["2005-08-08",5.1346,5.1852,5.0901,5.0947,155200.0],["2005-08-09",5.0978,5.1652,5.0717,5.1131,176400.0],["2005-08-10",5.1208,5.13,5.0886,5.0947,220400.0],["2005-08-11",5.0855,5.2112,5.0732,5.1775,90800.0],["2005-08-12",5.1514,5.1545,4.9905,5.041,97600.0],["2005-08-15",5.0104,5.11,4.9889,5.11,77200.0],["2005-08-16",5.0824,5.2664,5.0318,5.11,314400.0],["2005-08-17",5.0916,5.1468,5.0916,5.0916,146400.0],["2005-08-18",5.0932,5.1898,5.087,5.0993,155200.0],["2005-08-19",5.0993,5.1008,5.0441,5.0579,65600.0],["2005-08-22",5.0426,5.1698,5.0395,5.1683,96800.0],["2005-08-23",5.1974,5.2066,5.1284,5.1836,84800.0],["2005-08-24",5.1913,5.2036,5.0993,5.1223,52800.0],["2005-08-25",5.1177,5.1238,5.0364,5.0978,87600.0],["2005-08-26",5.0824,5.133,5.0472,5.087,345600.0],["2005-08-29",5.0855,5.1514,5.0594,5.1484,291200.0],["2005-08-30",5.1591,5.1591,5.0809,5.1085,68800.0],["2005-08-31",5.1085,5.1392,5.0978,5.1131,296000.0],["2005-09-01",5.1054,5.1591,5.1054,5.153,97600.0],["2005-09-02",5.1438,5.1622,5.1346,5.1622,96800.0],["2005-09-06",5.1376,5.2741,5.1376,5.2373,124400.0],["2005-09-07",5.2128,5.3845,5.2128,5.3477,328800.0],["2005-09-08",5.3232,5.3891,5.3048,5.3891,137600.0],["2005-09-09",5.4289,5.4749,5.3722,5.4243,251600.0],["2005-09-12",5.4121,5.4412,5.2787,5.3523,420000.0],["2005-09-13",5.3201,5.3201,5.2818,5.2894,158400.0],["2005-09-14",5.291,5.3201,5.1898,5.2051,322800.0],["2005-09-15",5.2358,5.2358,5.1024,5.1208,222000.0],["2005-09-16",5.1622,5.1852,5.11,5.1852,386000.0],["2005-09-19",5.1714,5.179,5.1008,5.1223,115200.0],["2005-09-20",5.1223,5.1683,4.969,5.0594,258000.0],["2005-09-21",5.0288,5.0594,4.9843,5.0058,184000.0],["2005-09-22",4.9997,5.1422,4.9859,5.11,282400.0],["2005-09-23",5.0824,5.2066,5.0594,5.156,108000.0],["2005-09-26",5.2066,5.2557,5.1698,5.2112,176400.0],["2005-09-27",5.2112,5.2128,5.13,5.1882,142000.0],["2005-09-28",5.1683,5.2036,5.0824,5.156,129600.0],["2005-09-29",5.1361,5.268,5.1131,5.2588,224800.0],["2005-09-30",5.2281,5.3354,5.1821,5.2634,275200.0],["2005-10-03",5.2557,5.3094,5.248,5.2802,176800.0],["2005-10-04",5.2511,5.3277,5.1821,5.1928,175600.0],["2005-10-05",5.1806,5.1913,4.9659,4.9659,272000.0],["2005-10-06",4.9644,5.0134,4.946,4.969,118000.0],["2005-10-07",4.9675,5.0027,4.9291,4.9859,239600.0],["2005-10-10",5.0119,5.0226,4.9506,5.0027,123200.0],["2005-10-11",5.041,5.0671,4.9905,5.0226,142000.0],["2005-10-12",5.0303,5.0303,4.9061,4.9843,194000.0],["2005-10-13",4.9598,5.0211,4.9291,4.9828,356400.0],["2005-10-14",5.0073,5.1468,5.0073,5.1039,408400.0],["2005-10-17",5.1039,5.133,5.0594,5.0993,180400.0],["2005-10-18",5.1499,5.1499,5.0702,5.0947,162400.0],["2005-10-19",5.0824,5.2388,5.0487,5.2388,243200.0],["2005-10-20",5.1913,5.2051,5.0932,5.1238,92800.0],["2005-10-21",5.0901,5.2097,5.0901,5.1591,124400.0],["2005-10-24",5.1376,5.1821,5.1238,5.1821,211600.0],["2005-10-25",5.1637,5.2128,5.1269,5.2128,150800.0],["2005-10-26",5.1774,5.2128,5.039,5.1067,220800.0],["2005-10-27",5.0882,5.1482,5.0774,5.1236,177200.0],["2005-10-28",5.1466,5.3804,5.1236,5.3681,380000.0],["2005-10-31",5.3773,5.4803,5.2835,5.3927,394800.0],["2005-11-01",5.3619,5.4203,5.3404,5.3665,120400.0],["2005-11-02",5.3204,5.4588,5.3173,5.4588,118800.0],["2005-11-03",5.4865,5.4911,5.3773,5.3896,184000.0],["2005-11-04",5.3911,5.4649,5.3773,5.4511,79600.0],["2005-11-07",5.428,5.4942,5.3988,5.4665,97600.0],["2005-11-08",5.4357,5.4957,5.4065,5.4157,149600.0],["2005-11-09",5.3927,5.5065,5.3927,5.4911,140800.0],["2005-11-10",5.4926,5.7094,5.4619,5.6587,193600.0],["2005-11-11",5.651,5.8863,5.6433,5.8432,304800.0],["2005-11-14",5.8432,5.8724,5.6987,5.7156,180800.0],["2005-11-15",5.7156,5.7709,5.6848,5.6987,103200.0],["2005-11-16",5.6864,5.6864,5.5403,5.6126,116400.0],["2005-11-17",5.588,5.9016,5.588,5.8463,452400.0],["2005-11-18",5.9001,5.9001,5.7433,5.7771,190000.0],["2005-11-21",5.7971,5.7971,5.7294,5.7586,118400.0],["2005-11-22",5.7202,5.7248,5.6525,5.6679,182400.0],["2005-11-23",5.6433,5.7617,5.6249,5.7525,147600.0],["2005-11-25",5.7525,5.7525,5.7264,5.7356,45200.0],["2005-11-28",5.7356,5.7356,5.6372,5.6556,410800.0],["2005-11-29",5.6818,5.7433,5.6372,5.6894,654400.0],["2005-11-30",5.7279,5.754,5.6618,5.7048,292000.0],["2005-12-01",5.714,5.7264,5.6833,5.6941,252800.0],["2005-12-02",5.6894,5.7171,5.6264,5.6894,217200.0],["2005-12-05",5.7017,5.7017,5.6356,5.6879,222000.0],["2005-12-06",5.7017,5.7463,5.6818,5.7202,521200.0],["2005-12-07",5.7356,5.8401,5.7156,5.8355,317200.0],["2005-12-08",5.8201,5.9524,5.774,5.8709,377600.0],["2005-12-09",5.8724,5.9493,5.8463,5.9078,216000.0],["2005-12-12",5.9401,5.9478,5.7187,5.7556,392800.0],["2005-12-13",5.7617,5.7756,5.6756,5.7371,206400.0],["2005-12-14",5.754,5.854,5.7402,5.7863,146800.0],["2005-12-15",5.8063,5.8063,5.6787,5.6848,176400.0],["2005-12-16",5.6987,5.7171,5.6771,5.6987,290000.0],["2005-12-19",5.651,5.6956,5.5864,5.6187,171600.0],["2005-12-20",5.5941,5.6802,5.5849,5.5941,88000.0],["2005-12-21",5.6264,5.7187,5.6218,5.7048,251600.0],["2005-12-22",5.7571,5.7971,5.6326,5.6956,265200.0],["2005-12-23",5.6879,5.7648,5.6879,5.7525,34400.0],["2005-12-27",5.7571,5.7709,5.691,5.7079,101600.0],["2005-12-28",5.714,5.7709,5.6894,5.7279,58400.0],["2005-12-29",5.7387,5.7771,5.6894,5.6971,57600.0],["2005-12-30",5.7079,5.7417,5.6741,5.6741,119600.0],["2006-01-03",5.7033,5.7848,5.6141,5.7709,214400.0],["2006-01-04",5.7325,5.857,5.7094,5.7955,128000.0],["2006-01-05",5.7832,5.8094,5.7325,5.734,59200.0],["2006-01-06",5.7602,5.7955,5.7156,5.7402,116000.0],["2006-01-09",5.7125,5.774,5.6771,5.7448,316000.0],["2006-01-10",5.7217,5.8432,5.6925,5.7894,74800.0],["2006-01-11",5.774,5.774,5.6033,5.6741,140400.0],["2006-01-12",5.6449,5.6894,5.6449,5.6848,118400.0],["2006-01-13",5.6679,5.7279,5.6679,5.6848,100800.0],["2006-01-17",5.7002,5.7187,5.5987,5.6387,42000.0],["2006-01-18",5.6249,5.714,5.6249,5.6587,314400.0],["2006-01-19",5.6941,5.7863,5.6941,5.7786,315600.0],["2006-01-20",5.7894,5.7894,5.5772,5.6218,407600.0],["2006-01-23",5.6433,5.6587,5.6049,5.6141,130800.0],["2006-01-24",5.6172,5.6618,5.6049,5.6402,168400.0],["2006-01-25",5.6587,5.7204,5.6017,5.648,105600.0],["2006-01-26",5.6634,5.6665,5.6372,5.6618,112000.0],["2006-01-27",5.705,5.7189,5.6695,5.6973,81200.0],["2006-01-30",5.668,5.6742,5.5971,5.6048,114800.0],["2006-01-31",5.5955,5.6202,5.5508,5.6186,106000.0],["2006-02-01",5.6001,5.6217,5.5123,5.5524,122800.0],["2006-02-02",5.5292,5.5338,5.4213,5.4444,168000.0],["2006-02-03",5.4182,5.4228,5.2779,5.409,230000.0],["2006-02-06",5.3874,5.3966,5.3766,5.3951,130400.0],["2006-02-07",5.3565,5.4275,5.3565,5.3735,277200.0],["2006-02-08",5.3642,5.412,5.3226,5.3473,180400.0],["2006-02-09",5.3966,5.4151,5.318,5.3689,169600.0],["2006-02-10",5.3612,5.3966,5.3041,5.3966,168400.0],["2006-02-13",5.3519,5.3935,5.3195,5.3195,92800.0],["2006-02-14",5.3195,5.4753,5.3195,5.4352,134400.0],["2006-02-15",5.4043,5.4521,5.3596,5.446,84800.0],["2006-02-16",5.4413,5.5046,5.4136,5.4922,86000.0],["2006-02-17",5.4891,5.5246,5.4043,5.429,283200.0],["2006-02-21",5.486,5.486,5.4028,5.4028,74400.0],["2006-02-22",5.3889,5.4814,5.3889,5.4814,116000.0],["2006-02-23",5.4444,5.5416,5.4444,5.4799,138800.0],["2006-02-24",5.5046,5.5092,5.4568,5.4907,75600.0],["2006-02-27",5.5477,5.5924,5.4768,5.5107,246000.0],["2006-02-28",5.4614,5.4999,5.4475,5.483,116800.0],["2006-03-01",5.4768,5.5601,5.4737,5.483,180400.0],["2006-03-02",5.503,5.5184,5.4105,5.4475,132000.0],["2006-03-03",5.4352,5.4968,5.4275,5.4429,117200.0],["2006-03-06",5.4275,5.466,5.3935,5.4043,236800.0],["2006-03-07",5.3997,5.4012,5.281,5.3195,195200.0],["2006-03-08",5.2949,5.3797,5.2764,5.3396,69200.0],["2006-03-09",5.338,5.3565,5.3041,5.3303,92400.0],["2006-03-10",5.3087,5.409,5.3087,5.3612,71200.0],["2006-03-13",5.4197,5.4629,5.3797,5.3858,120000.0],["2006-03-14",5.409,5.52,5.3056,5.52,170400.0],["2006-03-15",5.5277,5.5385,5.4413,5.4984,88000.0],["2006-03-16",5.5277,5.5493,5.4753,5.5292,53600.0],["2006-03-17",5.5493,5.6109,5.4722,5.5878,417600.0],["2006-03-20",5.5647,5.5832,5.5015,5.5709,104800.0],["2006-03-21",5.4753,5.5662,5.4429,5.4753,209600.0],["2006-03-22",5.4444,5.5431,5.4444,5.4984,203200.0],["2006-03-23",5.5246,5.5246,5.4722,5.4984,81200.0],["2006-03-24",5.4999,5.5739,5.4999,5.5724,41600.0],["2006-03-27",5.5523,5.5523,5.4938,5.5061,56800.0],["2006-03-28",5.5446,5.5446,5.483,5.5123,107200.0],["2006-03-29",5.5015,5.5878,5.4876,5.5863,142400.0],["2006-03-30",5.5863,5.6063,5.5524,5.5878,54800.0],["2006-03-31",5.5878,5.6279,5.5631,5.6279,117200.0],["2006-04-03",5.6341,5.6742,5.6217,5.6603,126400.0],["2006-04-04",5.6634,5.7513,5.6264,5.742,118800.0],["2006-04-05",5.7127,5.7605,5.7019,5.7266,118800.0],["2006-04-06",5.6711,5.7682,5.6711,5.7451,98000.0],["2006-04-07",5.7667,5.7667,5.6325,5.6587,128000.0],["2006-04-10",5.6372,5.6865,5.6017,5.6433,118000.0],["2006-04-11",5.6032,5.6032,5.429,5.4475,68800.0],["2006-04-12",5.4182,5.449,5.338,5.3781,112400.0],["2006-04-13",5.3164,5.3164,5.2039,5.2424,436000.0],["2006-04-17",5.227,5.2579,5.1638,5.2424,384000.0],["2006-04-18",5.2517,5.301,5.2224,5.2733,263200.0],["2006-04-19",5.3118,5.3288,5.2301,5.2548,157600.0],["2006-04-20",5.2548,5.2717,5.227,5.2409,203200.0],["2006-04-21",5.2856,5.2856,5.1653,5.2239,236000.0],["2006-04-24",5.2239,5.2424,5.1499,5.173,250400.0],["2006-04-25",5.1638,5.2255,5.1437,5.1792,56000.0],["2006-04-26",5.2225,5.2318,5.1637,5.2318,94400.0],["2006-04-27",5.2117,5.2194,5.1096,5.2009,190800.0],["2006-04-28",5.1808,5.2581,5.1808,5.2581,82000.0],["2006-05-01",5.2426,5.2751,5.1993,5.2194,427600.0],["2006-05-02",5.2395,5.2395,5.1808,5.2272,343600.0],["2006-05-03",5.2132,5.2504,5.2009,5.2442,196000.0],["2006-05-04",5.2287,5.2859,5.1854,5.2132,317200.0],["2006-05-05",5.2457,5.2998,5.2117,5.2596,640800.0],["2006-05-08",5.2256,5.2627,5.2117,5.2581,150400.0],["2006-05-09",5.2411,5.2797,5.238,5.255,85200.0],["2006-05-10",5.2457,5.2766,5.2194,5.2442,301200.0],["2006-05-11",5.2364,5.2504,5.1808,5.1962,238400.0],["2006-05-12",5.1808,5.1916,5.1112,5.1344,285200.0],["2006-05-15",5.105,5.2055,5.0849,5.1622,366800.0],["2006-05-16",5.156,5.1839,5.088,5.1065,82800.0],["2006-05-17",5.0632,5.1452,5.0632,5.0988,197200.0],["2006-05-18",5.1483,5.1808,5.0988,5.1096,148800.0],["2006-05-19",5.0895,5.1266,5.0338,5.1003,124000.0],["2006-05-22",5.0648,5.1823,4.989,5.122,134000.0],["2006-05-23",5.1406,5.2302,4.9689,4.9735,94800.0],["2006-05-24",4.9689,5.0261,4.8761,4.9782,195200.0],["2006-05-25",4.9936,5.0849,4.9132,5.0632,126400.0],["2006-05-26",5.0679,5.1375,5.0539,5.0926,75200.0],["2006-05-30",5.0694,5.0818,4.9534,4.9689,148000.0],["2006-05-31",4.9658,5.071,4.9457,4.9905,168800.0],["2006-06-01",5.0122,5.1777,5.0076,5.1746,147600.0],["2006-06-02",5.1839,5.1839,5.0648,5.0864,87600.0],["2006-06-05",5.0632,5.0818,4.9797,4.9874,344400.0],["2006-06-06",4.9874,5.0292,4.9828,5.0199,92000.0],["2006-06-07",5.0323,5.0802,5.0122,5.0261,114000.0],["2006-06-08",5.0153,5.2009,4.9952,5.1777,122400.0],["2006-06-09",5.0663,5.156,5.0601,5.0601,146000.0],["2006-06-12",5.0864,5.1406,5.0478,5.071,175600.0],["2006-06-13",5.0493,5.1931,5.0493,5.1204,182000.0],["2006-06-14",5.1065,5.1112,4.9874,5.0045,173200.0],["2006-06-15",5.0648,5.1406,5.006,5.1065,222400.0],["2006-06-16",5.1081,5.1869,5.0818,5.122,703200.0],["2006-06-19",5.1607,5.1607,4.9905,5.0014,640400.0],["2006-06-20",4.9952,5.0184,4.8792,4.9148,328400.0],["2006-06-21",4.9101,5.0957,4.8854,5.0539,240000.0],["2006-06-22",5.0509,5.0802,4.9782,4.9967,498000.0],["2006-06-23",4.9844,4.9844,4.9086,4.9086,167200.0],["2006-06-26",4.9503,4.9519,4.8111,4.9441,616800.0],["2006-06-27",4.9318,5.0122,4.9225,4.9349,120400.0],["2006-06-28",4.9658,5.0106,4.8575,4.9952,273200.0],["2006-06-29",5.0076,5.1344,4.9874,5.1344,191600.0],["2006-06-30",5.1359,5.2194,5.0261,5.1498,260800.0],["2006-07-03",5.19,5.19,5.0849,5.1297,76800.0],["2006-07-05",5.0911,5.139,5.0338,5.0586,117600.0],["2006-07-06",5.0632,5.1375,5.0632,5.0926,328800.0],["2006-07-07",5.0648,5.0648,4.9039,4.9333,334800.0],["2006-07-10",4.9132,5.0045,4.9132,4.9519,160800.0],["2006-07-11",4.9318,4.9472,4.856,4.9194,215600.0],["2006-07-12",4.8947,4.9349,4.7694,4.774,140000.0],["2006-07-13",4.8251,4.8297,4.6395,4.6426,353200.0],["2006-07-14",4.6225,4.6921,4.6086,4.6689,1539200.0],["2006-07-17",4.658,4.7075,4.5915,4.6441,651600.0],["2006-07-18",4.6905,4.7323,4.5606,4.6395,630400.0],["2006-07-19",4.6472,4.8591,4.6178,4.8173,577600.0],["2006-07-20",4.8498,4.8498,4.7261,4.7354,179600.0],["2006-07-21",4.7524,4.7879,4.6225,4.7184,285200.0],["2006-07-24",4.7323,4.8544,4.7122,4.7524,104000.0],["2006-07-25",4.7756,4.8668,4.7261,4.7957,146800.0],["2006-07-26",4.774,4.8826,4.6979,4.8577,249200.0],["2006-07-27",4.8872,4.8872,4.7709,4.7709,263600.0],["2006-07-28",4.819,4.9741,4.7693,4.957,224400.0],["2006-07-31",4.8702,5.002,4.8702,4.9865,222000.0],["2006-08-01",4.9555,4.9694,4.8159,4.895,214800.0],["2006-08-02",4.9291,4.9757,4.881,4.9477,136800.0],["2006-08-03",4.912,4.912,4.8298,4.8934,210000.0],["2006-08-04",4.9415,5.047,4.8593,4.9539,200800.0],["2006-08-07",4.9245,4.9617,4.8314,4.8857,117200.0],["2006-08-08",4.9229,4.9384,4.7305,4.7398,116000.0],["2006-08-09",4.8081,4.8857,4.6948,4.7057,134400.0],["2006-08-10",4.7274,4.9058,4.7181,4.8422,186400.0],["2006-08-11",4.85,4.85,4.6933,4.8112,128400.0],["2006-08-14",4.8174,4.8934,4.774,4.7771,131200.0],["2006-08-15",4.8096,4.9229,4.8096,4.9167,58400.0],["2006-08-16",4.9229,4.9586,4.85,4.926,68000.0],["2006-08-17",4.8996,4.9757,4.8996,4.9415,75200.0],["2006-08-18",4.9663,4.9663,4.9012,4.9446,66800.0],["2006-08-21",4.9136,4.9276,4.8639,4.8639,50400.0],["2006-08-22",4.8577,4.9229,4.8577,4.9151,39200.0],["2006-08-23",4.9043,4.9043,4.7398,4.7476,93200.0],["2006-08-24",4.7553,4.8019,4.7553,4.8003,36400.0],["2006-08-25",4.774,4.8096,4.6778,4.6964,212800.0],["2006-08-28",4.6824,4.8407,4.6824,4.7895,145600.0],["2006-08-29",4.7724,4.8841,4.7274,4.8717,120800.0],["2006-08-30",4.8857,5.0408,4.8686,5.03,136000.0],["2006-08-31",5.0424,5.0517,4.9307,4.9524,150400.0],["2006-09-01",4.9415,4.9865,4.926,4.9415,78000.0],["2006-09-05",4.926,5.0238,4.926,5.0238,107200.0],["2006-09-06",4.9757,5.0113,4.926,4.9291,163200.0],["2006-09-07",4.926,4.9663,4.9151,4.9291,90000.0],["2006-09-08",4.9307,5.0067,4.9183,4.9974,108000.0],["2006-09-11",4.9726,5.0346,4.9663,5.0269,132400.0],["2006-09-12",5.0222,5.1199,5.002,5.1168,147200.0],["2006-09-13",5.1184,5.2332,5.0967,5.2332,198800.0],["2006-09-14",5.2301,5.2301,5.123,5.1696,112800.0],["2006-09-15",5.1991,5.2006,5.0967,5.1262,292000.0],["2006-09-18",5.1044,5.151,5.0455,5.1494,114000.0],["2006-09-19",5.1091,5.3139,5.1091,5.3139,264800.0],["2006-09-20",5.3015,5.393,5.2549,5.393,336000.0],["2006-09-21",5.4023,5.4147,5.2751,5.2906,134800.0],["2006-09-22",5.317,5.3341,5.2332,5.317,233200.0],["2006-09-25",5.2751,5.3977,5.2751,5.3697,227600.0],["2006-09-26",5.3899,5.4147,5.2984,5.3403,459200.0],["2006-09-27",5.3434,5.3868,5.3061,5.3356,192000.0],["2006-09-28",5.3372,5.3403,5.2999,5.3139,224000.0],["2006-09-29",5.3372,5.3372,5.2456,5.2549,176800.0],["2006-10-02",5.241,5.2596,5.1587,5.1603,155200.0],["2006-10-03",5.1587,5.1975,5.1587,5.1727,160800.0],["2006-10-04",5.1805,5.3294,5.1789,5.3139,141200.0],["2006-10-05",5.2953,5.3309,5.2937,5.3294,109600.0],["2006-10-06",5.3294,5.3496,5.2891,5.2922,80400.0],["2006-10-09",5.2922,5.3868,5.2689,5.3542,46400.0],["2006-10-10",5.3139,5.3309,5.1975,5.2503,186000.0],["2006-10-11",5.2503,5.2611,5.1525,5.1851,169200.0],["2006-10-12",5.1898,5.2999,5.1525,5.2999,221600.0],["2006-10-13",5.1587,5.1649,4.9648,5.0051,642000.0],["2006-10-16",4.985,4.985,4.8919,4.9322,398000.0],["2006-10-17",4.9183,5.0284,4.9183,4.9865,298000.0],["2006-10-18",5.0284,5.075,4.9803,5.0377,135600.0],["2006-10-19",5.0424,5.1153,5.0315,5.0827,220000.0],["2006-10-20",5.1137,5.1137,4.8981,4.9012,179600.0],["2006-10-23",4.8872,4.9555,4.836,4.8888,164400.0],["2006-10-24",4.8841,4.8996,4.8159,4.8841,124800.0],["2006-10-25",4.8794,4.9573,4.8608,4.9308,136000.0],["2006-10-26",4.9604,4.9993,4.8717,4.9651,148400.0],["2006-10-27",4.9526,4.9806,4.8826,4.8826,75600.0],["2006-10-30",4.8717,5.0117,4.8717,5.0117,515600.0],["2006-10-31",5.0367,5.0475,4.8577,4.8763,180400.0],["2006-11-01",4.9028,4.9324,4.8234,4.8343,263600.0],["2006-11-02",4.8343,4.8514,4.7798,4.8405,116000.0],["2006-11-03",4.8623,4.8935,4.8032,4.8686,107200.0],["2006-11-06",4.8857,4.9495,4.8421,4.937,76000.0],["2006-11-07",4.9308,5.0398,4.8437,4.8452,140400.0],["2006-11-08",4.8328,4.9713,4.8328,4.9448,292400.0],["2006-11-09",4.9448,4.9806,4.9152,4.9479,144000.0],["2006-11-10",4.9386,4.9962,4.9386,4.9962,305200.0],["2006-11-13",4.9977,5.1207,4.9759,5.0429,219200.0],["2006-11-14",5.0413,5.0584,4.9806,5.0351,359600.0],["2006-11-15",5.004,5.1129,5.004,5.1051,109600.0],["2006-11-16",5.1129,5.1892,5.0818,5.1892,142000.0],["2006-11-17",5.1892,5.2063,5.0974,5.1238,124400.0],["2006-11-20",4.9837,5.1752,4.9837,5.1409,117200.0],["2006-11-21",5.1269,5.1363,5.0195,5.0366,95200.0],["2006-11-22",5.0662,5.1176,5.0662,5.1082,45600.0],["2006-11-24",5.0569,5.0911,5.0366,5.0849,18800.0],["2006-11-27",5.0584,5.0662,5.0164,5.0211,141600.0],["2006-11-28",5.018,5.0771,4.9853,5.0616,88000.0],["2006-11-29",5.0849,5.1565,5.0616,5.1394,95600.0],["2006-11-30",5.1285,5.1752,5.0647,5.0973,88800.0],["2006-12-01",5.0833,5.1005,4.9931,5.0724,120800.0],["2006-12-04",5.0911,5.2032,5.06,5.1985,123600.0],["2006-12-05",5.2094,5.2561,5.1503,5.2437,226400.0],["2006-12-06",5.2219,5.2296,5.1861,5.1861,88800.0],["2006-12-07",5.1783,5.2188,5.0911,5.0911,74400.0],["2006-12-08",5.0911,5.1269,5.0538,5.102,42400.0],["2006-12-11",5.1285,5.1721,5.0989,5.1409,137200.0],["2006-12-12",5.1518,5.1674,5.0818,5.1238,65600.0],["2006-12-13",5.1456,5.2872,5.1456,5.2623,146000.0],["2006-12-14",5.2452,5.2904,5.2234,5.2795,79200.0],["2006-12-15",5.2763,5.2763,5.1207,5.1394,316000.0],["2006-12-18",5.1316,5.1363,5.0662,5.0771,142400.0],["2006-12-19",5.0616,5.088,5.0382,5.088,86400.0],["2006-12-20",5.0849,5.0849,5.0351,5.0662,57600.0],["2006-12-21",5.0616,5.0974,5.0444,5.0709,36400.0],["2006-12-22",5.0849,5.116,5.0709,5.0896,23200.0],["2006-12-26",5.0616,5.1238,5.0616,5.1191,81200.0],["2006-12-27",5.1394,5.2359,5.102,5.2141,142000.0],["2006-12-28",5.2141,5.2328,5.1861,5.2219,118800.0],["2006-12-29",5.2203,5.2468,5.1378,5.1456,125200.0],["2007-01-03",5.1923,5.211,4.9931,5.0849,324000.0],["2007-01-04",5.0553,5.1176,5.0304,5.088,100000.0],["2007-01-05",5.074,5.074,4.9448,4.9495,191200.0],["2007-01-08",4.9713,4.99,4.9386,4.9728,112400.0],["2007-01-09",4.9682,4.9759,4.8016,4.8888,121600.0],["2007-01-10",4.839,4.9028,4.8328,4.8841,88400.0],["2007-01-11",4.8997,4.9339,4.8608,4.9137,174400.0],["2007-01-12",4.9121,4.9246,4.8639,4.9152,83600.0],["2007-01-16",4.9059,4.9308,4.8561,4.9168,697600.0],["2007-01-17",4.8437,4.8437,4.7752,4.825,452000.0],["2007-01-18",4.7923,4.7938,4.674,4.6802,358400.0],["2007-01-19",4.6647,4.6864,4.6615,4.6771,203600.0],["2007-01-22",4.6709,4.6896,4.6615,4.6771,226000.0],["2007-01-23",4.6724,4.7238,4.6724,4.7222,199200.0],["2007-01-24",4.7238,4.7488,4.7238,4.7394,165600.0],["2007-01-25",4.7285,4.7504,4.6692,4.6879,126800.0],["2007-01-26",4.6895,4.7082,4.6645,4.6848,360400.0],["2007-01-29",4.6707,4.7129,4.6629,4.6754,133600.0],["2007-01-30",4.7504,4.7566,4.6676,4.755,117600.0],["2007-01-31",4.7566,4.7613,4.6941,4.7207,286400.0],["2007-02-01",4.7613,4.7613,4.6723,4.7472,135200.0],["2007-02-02",4.7628,4.8066,4.6988,4.7457,336000.0],["2007-02-05",4.7488,4.7816,4.6848,4.6895,106000.0],["2007-02-06",4.7129,4.7941,4.6816,4.7878,137200.0],["2007-02-07",4.8144,4.8175,4.7082,4.78,104800.0],["2007-02-08",4.7816,4.7847,4.7129,4.7441,102800.0],["2007-02-09",4.7363,4.7363,4.6692,4.6973,158400.0],["2007-02-12",4.7129,4.7425,4.6848,4.741,100400.0],["2007-02-13",4.7613,4.8222,4.7238,4.7597,97200.0],["2007-02-14",4.7644,4.8035,4.6895,4.7113,92800.0],["2007-02-15",4.7347,4.8097,4.6801,4.6988,140000.0],["2007-02-16",4.7035,4.7176,4.6692,4.7129,142400.0],["2007-02-20",4.6879,4.755,4.6848,4.7285,102800.0],["2007-02-21",4.6988,4.7394,4.6879,4.7379,98800.0],["2007-02-22",4.7113,4.7394,4.6848,4.7379,85600.0],["2007-02-23",4.741,4.7457,4.6848,4.6848,151200.0],["2007-02-26",4.7144,4.7144,4.6848,4.6879,154400.0],["2007-02-27",4.6848,4.7316,4.6317,4.6364,240800.0],["2007-02-28",4.6286,4.7019,4.6083,4.6926,221600.0],["2007-03-01",4.6145,4.7051,4.5895,4.6067,237600.0],["2007-03-02",4.6067,4.6301,4.5677,4.6083,240000.0],["2007-03-05",4.6067,4.6395,4.5333,4.5333,173200.0],["2007-03-06",4.5661,4.6051,4.5286,4.577,132000.0],["2007-03-07",4.5645,4.5676,4.5302,4.5364,109600.0],["2007-03-08",4.5552,4.6098,4.5317,4.5614,190400.0],["2007-03-09",4.6051,4.6051,4.5302,4.5614,61600.0],["2007-03-12",4.5833,4.5911,4.5411,4.5536,114800.0],["2007-03-13",4.5442,4.5583,4.4693,4.4771,214000.0],["2007-03-14",4.5239,4.5239,4.4568,4.5114,225600.0],["2007-03-15",4.5192,4.5286,4.4818,4.5177,155600.0],["2007-03-16",4.5161,4.5661,4.474,4.4771,332000.0],["2007-03-19",4.5255,4.5442,4.5036,4.513,99200.0],["2007-03-20",4.5021,4.5583,4.4958,4.5583,143600.0],["2007-03-21",4.5739,4.677,4.5161,4.5677,173600.0],["2007-03-22",4.5411,4.6567,4.5349,4.5598,152000.0],["2007-03-23",4.5333,4.5864,4.5333,4.5598,98800.0],["2007-03-26",4.5708,4.5708,4.5067,4.5614,36000.0],["2007-03-27",4.538,4.538,4.4505,4.4724,182800.0],["2007-03-28",4.4412,4.5021,4.4412,4.4661,259600.0],["2007-03-29",4.5208,4.5208,4.424,4.474,175600.0],["2007-03-30",4.4864,4.4989,4.335,4.4849,264000.0],["2007-04-02",4.488,4.5005,4.438,4.4833,198400.0],["2007-04-03",4.5005,4.5177,4.4661,4.4755,131200.0],["2007-04-04",4.4615,4.4615,4.3646,4.3787,154400.0],["2007-04-05",4.3865,4.4708,4.3553,4.4708,172400.0],["2007-04-09",4.5052,4.513,4.3662,4.3693,198800.0],["2007-04-10",4.3631,4.4006,4.3256,4.4006,195600.0],["2007-04-11",4.424,4.424,4.3162,4.3584,284800.0],["2007-04-12",4.4849,4.5817,4.4802,4.552,1327200.0],["2007-04-13",4.5364,4.6192,4.5286,4.6161,572400.0],["2007-04-16",4.6223,4.7363,4.5973,4.6832,471600.0],["2007-04-17",4.6785,4.7457,4.6692,4.7394,428000.0],["2007-04-18",4.7004,4.8066,4.6738,4.7441,310400.0],["2007-04-19",4.7035,4.7738,4.641,4.7004,308400.0],["2007-04-20",4.7769,4.83,4.6816,4.7941,230400.0],["2007-04-23",4.7753,4.8222,4.7441,4.7535,102000.0],["2007-04-24",4.7722,4.7722,4.6848,4.716,137600.0],["2007-04-25",4.7614,4.8069,4.7191,4.7317,223200.0],["2007-04-26",4.7129,4.7426,4.6815,4.7238,144400.0],["2007-04-27",4.6988,4.7301,4.633,4.6596,184400.0],["2007-04-30",4.6612,4.6659,4.6095,4.6173,325600.0],["2007-05-01",4.6079,4.6236,4.5656,4.622,203200.0],["2007-05-02",4.611,4.6596,4.6063,4.658,144400.0],["2007-05-03",4.6659,4.6894,4.622,4.6298,321600.0],["2007-05-04",4.6314,4.6439,4.5969,4.6173,239200.0],["2007-05-07",4.6016,4.6721,4.6016,4.6721,196400.0],["2007-05-08",4.6283,4.658,4.6001,4.6392,164800.0],["2007-05-09",4.6236,4.6408,4.5672,4.6189,184000.0],["2007-05-10",4.5875,4.6298,4.5155,4.5437,1065600.0],["2007-05-11",4.5687,4.6095,4.5437,4.5734,143200.0],["2007-05-14",4.5781,4.5875,4.5202,4.5217,149600.0],["2007-05-15",4.5437,4.5797,4.4073,4.4481,309200.0],["2007-05-16",4.4528,4.4779,4.4308,4.4779,219600.0],["2007-05-17",4.4575,4.5202,4.4481,4.4685,270400.0],["2007-05-18",4.4779,4.4873,4.4277,4.47,178400.0],["2007-05-21",4.4637,4.5656,4.4528,4.5593,213200.0],["2007-05-22",4.5421,4.5891,4.481,4.5781,142800.0],["2007-05-23",4.5719,4.5907,4.5202,4.5593,218800.0],["2007-05-24",4.5437,4.586,4.4653,4.5499,317600.0],["2007-05-25",4.5875,4.5875,4.5343,4.5546,454800.0],["2007-05-29",4.5531,4.5781,4.517,4.528,378800.0],["2007-05-30",4.4888,4.5531,4.4888,4.5437,158400.0],["2007-05-31",4.564,4.564,4.4763,4.4998,227200.0],["2007-06-01",4.5296,4.5531,4.517,4.5405,74000.0],["2007-06-04",4.5139,4.5672,4.4904,4.5327,242400.0],["2007-06-05",4.5076,4.5593,4.4199,4.4324,211600.0],["2007-06-06",4.4011,4.4826,4.365,4.4716,342000.0],["2007-06-07",4.4512,4.4732,4.3917,4.4073,196000.0],["2007-06-08",4.4089,4.4763,4.3979,4.4732,198400.0],["2007-06-11",4.4512,4.481,4.3964,4.4293,94400.0],["2007-06-12",4.4089,4.4779,4.3948,4.4293,264400.0],["2007-06-13",4.4277,4.5014,4.3948,4.4732,89200.0],["2007-06-14",4.4575,4.5781,4.4434,4.5186,338000.0],["2007-06-15",4.611,4.6815,4.5045,4.6236,624000.0],["2007-06-18",4.6267,4.6471,4.5781,4.5985,249600.0],["2007-06-19",4.564,4.5813,4.5029,4.5343,450000.0],["2007-06-20",4.528,4.528,4.4747,4.5045,410400.0],["2007-06-21",4.4747,4.4857,4.4246,4.4669,214400.0],["2007-06-22",4.4496,4.4794,4.4042,4.4089,591200.0],["2007-06-25",4.4152,4.5108,4.387,4.4277,182400.0],["2007-06-26",4.4544,4.4873,4.3948,4.4528,132000.0],["2007-06-27",4.4167,4.4904,4.3494,4.4873,380400.0],["2007-06-28",4.4716,4.4904,4.4042,4.4449,185600.0],["2007-06-29",4.4716,4.492,4.3603,4.3666,405600.0],["2007-07-02",4.3964,4.4716,4.3713,4.4308,273200.0],["2007-07-03",4.4481,4.4559,4.4105,4.4371,214000.0],["2007-07-05",4.434,4.4418,4.387,4.4167,159200.0],["2007-07-06",4.4058,4.4669,4.3948,4.4606,150800.0],["2007-07-09",4.4685,4.4685,4.3447,4.3791,264000.0],["2007-07-10",4.3791,4.3791,4.2225,4.2413,221200.0],["2007-07-11",4.2381,4.293,4.1692,4.1958,180000.0],["2007-07-12",4.2287,4.4465,4.1927,4.4371,668000.0],["2007-07-13",4.6189,4.8069,4.5437,4.6455,1229200.0],["2007-07-16",4.6502,4.7693,4.6142,4.6236,631600.0],["2007-07-17",4.6533,4.7082,4.6408,4.6894,1272000.0],["2007-07-18",4.6596,4.6956,4.622,4.669,383600.0],["2007-07-19",4.6815,4.7473,4.6815,4.7144,172800.0],["2007-07-20",4.7035,4.7144,4.564,4.6627,375600.0],["2007-07-23",4.6909,4.7364,4.6612,4.7003,296800.0],["2007-07-24",4.6612,4.6737,4.5781,4.5828,443200.0],["2007-07-25",4.6332,4.6457,4.5435,4.5828,316000.0],["2007-07-26",4.5262,4.6221,4.3469,4.4617,330800.0],["2007-07-27",4.4554,4.5813,4.4271,4.4948,734800.0],["2007-07-30",4.4869,4.5734,4.4145,4.5058,409200.0],["2007-07-31",4.5482,4.6064,4.3894,4.4429,634000.0],["2007-08-01",4.446,4.5105,4.3611,4.4617,589200.0],["2007-08-02",4.479,4.5404,4.4444,4.4885,391600.0],["2007-08-03",4.4822,4.5356,4.2872,4.3343,602400.0],["2007-08-06",4.3469,4.6803,4.295,4.608,708000.0],["2007-08-07",4.5828,4.8109,4.5105,4.619,402800.0],["2007-08-08",4.6646,4.8313,4.6001,4.7008,628400.0],["2007-08-09",4.479,4.7181,4.479,4.5923,604400.0],["2007-08-10",4.5294,4.6788,4.4837,4.5828,708800.0],["2007-08-13",4.6096,4.6174,4.3815,4.4429,414800.0],["2007-08-14",4.4507,4.49,4.4224,4.435,134800.0],["2007-08-15",4.4035,4.5199,4.4035,4.457,244000.0],["2007-08-16",4.3784,4.7338,4.3784,4.6929,535200.0],["2007-08-17",4.7999,4.9005,4.7181,4.8376,703200.0],["2007-08-20",4.803,4.9398,4.7826,4.9147,563600.0],["2007-08-21",4.9288,5.0751,4.9288,5.0122,929600.0],["2007-08-22",5.031,5.0499,4.9666,5.0358,238800.0],["2007-08-23",5.0499,5.0578,4.9005,4.9225,105200.0],["2007-08-24",4.9162,4.9257,4.8345,4.8911,146000.0],["2007-08-27",4.8942,4.9194,4.8455,4.8722,91200.0],["2007-08-28",4.8297,4.8297,4.7055,4.7055,128400.0],["2007-08-29",4.7228,4.8801,4.6489,4.8801,171600.0],["2007-08-30",4.8219,4.825,4.7637,4.7951,138000.0],["2007-08-31",4.8549,4.8549,4.7936,4.8109,75200.0],["2007-09-04",4.7999,4.8077,4.7181,4.781,196400.0],["2007-09-05",4.7322,4.803,4.7181,4.7417,132800.0],["2007-09-06",4.748,4.8187,4.7181,4.8187,340400.0],["2007-09-07",4.7668,4.825,4.7181,4.7605,136000.0],["2007-09-10",4.7936,4.7936,4.7338,4.7747,188000.0],["2007-09-11",4.8109,4.8486,4.7637,4.8439,144000.0],["2007-09-12",4.8109,4.8518,4.7653,4.8313,119600.0],["2007-09-13",4.8549,4.9477,4.8313,4.9005,130800.0],["2007-09-14",4.8439,4.954,4.8345,4.954,172800.0],["2007-09-17",4.9493,4.9823,4.9115,4.9634,120000.0],["2007-09-18",5.0153,5.2056,4.9272,5.171,340400.0],["2007-09-19",5.2119,5.3267,5.2119,5.2685,238800.0],["2007-09-20",5.2544,5.2575,5.1223,5.1679,134000.0],["2007-09-21",5.1899,5.1899,5.0389,5.0421,316800.0],["2007-09-24",5.031,5.1443,4.9996,5.0845,245600.0],["2007-09-25",5.0499,5.0625,4.9194,4.9241,202800.0],["2007-09-26",4.9744,4.9996,4.858,4.8753,237200.0],["2007-09-27",4.8848,4.8926,4.7511,4.8203,383600.0],["2007-09-28",4.836,4.9272,4.7873,4.8014,202000.0],["2007-10-01",4.8187,4.9618,4.7951,4.9524,399600.0],["2007-10-02",4.9524,5.0326,4.9225,5.0295,204800.0],["2007-10-03",4.9933,5.0326,4.9398,4.9571,262000.0],["2007-10-04",4.965,5.0562,4.965,5.0499,242400.0],["2007-10-05",5.0908,5.2638,5.0908,5.1946,437600.0],["2007-10-08",5.1789,5.1899,5.1443,5.182,100400.0],["2007-10-09",5.1867,5.1867,5.0892,5.1396,207600.0],["2007-10-10",5.1396,5.1569,5.0326,5.0845,249600.0],["2007-10-11",5.0845,5.171,5.0027,5.0358,138000.0],["2007-10-12",5.0987,5.1852,5.031,5.0468,368800.0],["2007-10-15",5.0373,5.0719,4.847,4.9571,274000.0],["2007-10-16",4.9162,4.9493,4.814,4.8266,395200.0],["2007-10-17",4.847,4.9037,4.7259,4.7888,423200.0],["2007-10-18",4.7684,4.7904,4.7275,4.7888,322000.0],["2007-10-19",4.7888,4.7888,4.5875,4.6017,371200.0],["2007-10-22",4.6017,4.7354,4.6001,4.6788,232800.0],["2007-10-23",4.7244,4.7291,4.597,4.6332,204400.0],["2007-10-24",4.6363,4.6505,4.4626,4.5542,308800.0],["2007-10-25",4.5779,4.63,4.4895,4.6,432000.0],["2007-10-26",4.63,4.7011,4.6,4.641,200000.0],["2007-10-29",4.6742,4.6916,4.5621,4.5795,145200.0],["2007-10-30",4.5637,4.5953,4.4768,4.5163,163200.0],["2007-10-31",4.5526,4.5795,4.4816,4.5716,208400.0],["2007-11-01",4.4989,4.5037,4.3473,4.3473,347600.0],["2007-11-02",4.4058,4.4437,4.2857,4.3315,225200.0],["2007-11-05",4.2778,4.3647,4.2668,4.2763,250000.0],["2007-11-06",4.2826,4.3394,4.2084,4.3315,231200.0],["2007-11-07",4.2905,4.3142,4.0694,4.1357,418400.0],["2007-11-08",4.1689,4.2936,4.0584,4.2747,300800.0],["2007-11-09",4.2257,4.4026,4.1626,4.3979,144800.0],["2007-11-12",4.3884,4.5526,4.3773,4.5321,170400.0],["2007-11-13",4.5684,4.6616,4.5684,4.6584,589600.0],["2007-11-14",4.6868,4.6916,4.4752,4.5479,543600.0],["2007-11-15",4.5195,4.6,4.401,4.4452,201200.0],["2007-11-16",4.4563,4.5195,4.3157,4.3694,321200.0],["2007-11-19",4.3236,4.3442,4.161,4.1878,247200.0],["2007-11-20",4.1799,4.3079,4.1073,4.2415,232000.0],["2007-11-21",4.2321,4.36,4.1973,4.2589,92000.0],["2007-11-23",4.3363,4.4816,4.3142,4.4389,71600.0],["2007-11-26",4.4358,4.4847,4.1231,4.2415,439200.0],["2007-11-27",4.251,4.3836,4.2226,4.341,169200.0],["2007-11-28",4.3979,4.5968,4.2921,4.5779,292800.0],["2007-11-29",4.5416,4.6174,4.5005,4.5305,247200.0],["2007-11-30",4.611,4.69,4.54,4.5937,580800.0],["2007-12-03",4.5905,4.6474,4.5084,4.5321,166000.0],["2007-12-04",4.491,4.5179,4.3852,4.4579,500000.0],["2007-12-05",4.5321,4.5937,4.4831,4.57,126000.0],["2007-12-06",4.5652,4.6221,4.5005,4.6221,262000.0],["2007-12-07",4.6347,4.6347,4.5479,4.5984,161600.0],["2007-12-10",4.6,4.6789,4.5668,4.6395,134400.0],["2007-12-11",4.6695,4.6695,4.4847,4.5273,161600.0],["2007-12-12",4.6632,4.709,4.4563,4.5605,290400.0],["2007-12-13",4.5242,4.5842,4.4721,4.581,201600.0],["2007-12-14",4.5337,4.5921,4.3442,4.3679,232400.0],["2007-12-17",4.3315,4.3442,4.1278,4.2021,252800.0],["2007-12-18",4.2605,4.4737,4.1831,4.4737,176000.0],["2007-12-19",4.4563,4.4563,4.3252,4.3931,158800.0],["2007-12-20",4.4484,4.4626,4.2099,4.3458,442800.0],["2007-12-21",4.4042,4.4452,4.3426,4.4452,601200.0],["2007-12-24",4.4531,4.5463,4.3758,4.54,160400.0],["2007-12-26",4.5384,4.6079,4.5037,4.5921,118800.0],["2007-12-27",4.5905,4.5968,4.2794,4.2794,192800.0],["2007-12-28",4.3268,4.3837,4.1957,4.2084,307200.0],["2007-12-31",4.1689,4.2557,4.1136,4.1373,430000.0],["2008-01-02",4.1184,4.2147,4.0315,4.1341,684800.0],["2008-01-03",4.1515,4.2036,4.0441,4.0441,215600.0],["2008-01-04",4.0205,4.0268,3.7583,3.8704,645200.0],["2008-01-07",3.8973,3.9368,3.6936,3.7678,945600.0],["2008-01-08",3.8041,3.8404,3.4914,3.5057,678800.0],["2008-01-09",3.4867,3.542,3.2956,3.3635,872000.0],["2008-01-10",3.3856,3.5578,3.313,3.4283,620400.0],["2008-01-11",3.362,3.6051,3.362,3.5167,311600.0],["2008-01-14",3.5593,3.6288,3.463,3.5625,378400.0],["2008-01-15",3.5704,3.5704,3.343,3.4456,356800.0],["2008-01-16",3.343,3.5025,3.2309,3.3098,750400.0],["2008-01-17",3.3162,3.3162,3.0509,3.1409,1132400.0],["2008-01-18",3.1393,3.1993,3.0493,3.0967,583200.0],["2008-01-22",2.9672,3.253,2.9198,3.0967,611200.0],["2008-01-23",3.103,3.5463,3.0792,3.5177,613600.0],["2008-01-24",3.5447,3.5701,3.4796,3.5002,610000.0],["2008-01-25",3.5431,3.6544,3.4367,3.5034,428800.0],["2008-01-28",3.5034,3.6337,3.4478,3.6019,608800.0],["2008-01-29",3.6146,3.6845,3.559,3.6575,247200.0],["2008-01-30",3.6242,3.8323,3.6178,3.8244,1443600.0],["2008-01-31",3.7544,3.9038,3.7036,3.8641,687200.0],["2008-02-01",3.8879,3.9674,3.845,3.9642,505600.0],["2008-02-04",3.961,3.961,3.7783,3.9467,478800.0],["2008-02-05",3.8657,3.9689,3.8657,3.8847,310800.0],["2008-02-06",3.9245,3.9642,3.818,3.8259,326000.0],["2008-02-07",3.8164,4.0198,3.8132,3.9705,199600.0],["2008-02-08",3.9531,3.9721,3.8132,3.9229,613600.0],["2008-02-11",3.8593,3.9674,3.8148,3.8752,964000.0],["2008-02-12",3.8927,4.015,3.8593,3.9006,1286800.0],["2008-02-13",3.9467,4.0404,3.8673,3.9324,2036000.0],["2008-02-14",3.8657,3.8847,3.7703,3.7815,844000.0],["2008-02-15",3.7592,3.9133,3.6273,3.6988,1489200.0],["2008-02-19",3.7401,3.8164,3.6146,3.6798,3516800.0],["2008-02-20",3.6464,3.8625,3.6273,3.8085,3104800.0],["2008-02-21",3.8434,3.8816,3.675,3.6814,446800.0],["2008-02-22",3.6798,3.7227,3.5209,3.6782,2508800.0],["2008-02-25",3.6718,3.8085,3.6035,3.7846,1770400.0],["2008-02-26",3.7656,3.8847,3.7497,3.8593,513600.0],["2008-02-27",3.8132,3.9419,3.7799,3.8482,644800.0],["2008-02-28",3.8387,3.8673,3.7068,3.7608,407600.0],["2008-02-29",3.7084,3.8116,3.6734,3.7576,571600.0],["2008-03-03",3.7544,3.7687,3.5987,3.6655,466400.0],["2008-03-04",3.6194,3.6448,3.5352,3.6194,262000.0],["2008-03-05",3.6353,3.6353,3.5066,3.5304,290800.0],["2008-03-06",3.505,3.5574,3.389,3.3906,248400.0],["2008-03-07",3.3445,3.5002,3.3445,3.4224,222800.0],["2008-03-10",3.4414,3.4621,3.281,3.2873,413600.0],["2008-03-11",3.397,3.4732,3.3366,3.4557,602000.0],["2008-03-12",3.4653,3.6448,3.4192,3.5384,353200.0],["2008-03-13",3.4843,3.567,3.4144,3.5336,659600.0],["2008-03-14",3.5543,3.6003,3.397,3.4542,523600.0],["2008-03-17",3.3493,3.4335,3.2571,3.3763,404400.0],["2008-03-18",3.4653,3.5463,3.4176,3.5209,462000.0],["2008-03-19",3.5543,3.586,3.4081,3.5018,317200.0],["2008-03-20",3.5415,3.5813,3.4557,3.5749,1143600.0],["2008-03-24",3.5956,3.7513,3.594,3.7513,964000.0],["2008-03-25",3.756,3.8466,3.6242,3.8466,349600.0],["2008-03-26",3.8275,3.9467,3.7529,3.9022,847600.0],["2008-03-27",3.9181,3.9594,3.8212,3.8927,252000.0],["2008-03-28",3.8911,3.8911,3.7338,3.7338,286800.0],["2008-03-31",3.7354,3.88,3.6957,3.7973,369200.0],["2008-04-01",3.8418,3.8657,3.7751,3.853,408000.0],["2008-04-02",3.845,3.9133,3.7973,3.8402,469600.0],["2008-04-03",3.8132,3.8784,3.7799,3.7958,345600.0],["2008-04-04",3.791,3.8164,3.6925,3.7243,252000.0],["2008-04-07",3.7354,3.7767,3.7036,3.7592,283200.0],["2008-04-08",3.7211,3.8657,3.6639,3.8466,392400.0],["2008-04-09",3.8847,3.8847,3.7497,3.7735,488800.0],["2008-04-10",3.7958,3.7989,3.7243,3.7989,393200.0],["2008-04-11",3.7131,3.9038,3.6941,3.8704,546800.0],["2008-04-14",3.8752,4.0754,3.8355,4.0087,780000.0],["2008-04-15",4.0277,4.0611,3.9832,4.0325,253600.0],["2008-04-16",4.0865,4.1882,4.0484,4.1834,792400.0],["2008-04-17",4.1437,4.1818,4.1024,4.1421,449600.0],["2008-04-18",4.2136,4.2502,4.1469,4.1485,419600.0],["2008-04-21",4.1389,4.1755,4.0579,4.1008,477600.0],["2008-04-22",4.0738,4.0913,3.9483,4.0246,342800.0],["2008-04-23",4.0533,4.0932,3.9112,3.9814,444400.0],["2008-04-24",3.9894,4.1139,3.8458,4.1012,192000.0],["2008-04-25",4.1187,4.1187,4.0373,4.1012,1223200.0],["2008-04-28",4.1012,4.1171,4.0309,4.0804,264800.0],["2008-04-29",4.09,4.09,3.991,4.0006,208400.0],["2008-04-30",4.0166,4.0501,3.9559,3.983,239600.0],["2008-05-01",3.9767,4.1092,3.9767,4.0629,694800.0],["2008-05-02",4.1108,4.1108,3.9144,3.9352,207600.0],["2008-05-05",3.9479,3.9479,3.8489,3.9288,622800.0],["2008-05-06",3.9128,3.9336,3.833,3.8873,342800.0],["2008-05-07",3.8905,4.0198,3.8154,3.825,196000.0],["2008-05-08",3.825,3.8426,3.7963,3.8011,201200.0],["2008-05-09",3.7691,3.8122,3.7532,3.8042,111600.0],["2008-05-12",3.8154,3.9192,3.7755,3.9192,174800.0],["2008-05-13",3.9304,4.007,3.8362,4.0038,754800.0],["2008-05-14",4.007,4.2289,3.9288,4.0501,755200.0],["2008-05-15",4.0437,4.0756,3.9352,4.0645,221200.0],["2008-05-16",4.09,4.1698,3.991,4.0437,460800.0],["2008-05-19",4.0341,4.1012,3.9687,4.0932,712000.0],["2008-05-20",4.0724,4.0724,3.9224,3.9878,521200.0],["2008-05-21",3.9974,4.0357,3.9367,3.9655,202400.0],["2008-05-22",3.9878,4.1507,3.9431,4.1251,452000.0],["2008-05-23",4.1283,4.1395,3.9671,4.106,278000.0],["2008-05-27",4.1187,4.1507,4.0852,4.1507,346400.0],["2008-05-28",4.1507,4.1507,4.0038,4.0389,346000.0],["2008-05-29",4.0198,4.0661,3.9495,3.9862,329200.0],["2008-05-30",3.9974,3.9974,3.8857,3.8905,368400.0],["2008-06-02",3.8809,3.8984,3.6973,3.8122,546000.0],["2008-06-03",3.833,3.8346,3.7819,3.8218,199200.0],["2008-06-04",3.7995,3.924,3.7643,3.825,255600.0],["2008-06-05",3.8218,3.8585,3.7995,3.8473,386000.0],["2008-06-06",3.817,3.8633,3.6622,3.7196,539600.0],["2008-06-09",3.7196,3.7963,3.6749,3.6861,410400.0],["2008-06-10",3.6446,3.7755,3.6111,3.7595,449200.0],["2008-06-11",3.742,3.742,3.6717,3.6717,294800.0],["2008-06-12",3.7085,3.7196,3.6254,3.6526,480800.0],["2008-06-13",3.6893,3.6893,3.4163,3.5041,532800.0],["2008-06-16",3.4834,3.4834,3.271,3.3477,1154800.0],["2008-06-17",3.3493,3.3493,3.0124,3.0364,2018000.0],["2008-06-18",3.0332,3.0332,2.7394,2.7618,1649200.0],["2008-06-19",2.7538,2.7857,2.4601,2.5207,2411600.0],["2008-06-20",2.8256,3.0555,2.7937,2.8544,5870800.0],["2008-06-23",2.8288,2.9693,2.6245,2.6325,1996000.0],["2008-06-24",2.6181,2.7362,2.6069,2.6085,1594000.0],["2008-06-25",2.6229,2.7873,2.6006,2.6772,1244000.0],["2008-06-26",2.6389,2.7027,2.6069,2.69,830800.0],["2008-06-27",2.6756,2.6979,2.4345,2.4633,2952000.0],["2008-06-30",2.4744,2.5127,2.3435,2.3723,1384000.0],["2008-07-01",2.3547,2.4936,2.3547,2.4473,1108400.0],["2008-07-02",2.4856,2.5654,2.4712,2.4856,1459600.0],["2008-07-03",2.4984,2.5718,2.4984,2.5463,737200.0],["2008-07-07",2.5463,2.6165,2.2046,2.2573,2032800.0],["2008-07-08",2.3084,2.5622,2.2829,2.5335,1438000.0],["2008-07-09",2.5383,2.6341,2.5303,2.5638,1721600.0],["2008-07-10",2.682,2.8336,2.5543,2.6181,3081600.0],["2008-07-11",2.5606,2.9087,2.5606,2.8783,3819600.0],["2008-07-14",2.8831,2.9534,2.741,2.7458,2420000.0],["2008-07-15",2.7171,2.8272,2.6037,2.6915,2311200.0],["2008-07-16",2.7043,2.8672,2.6979,2.749,1699200.0],["2008-07-17",2.8656,3.1082,2.7139,3.0811,1564400.0],["2008-07-18",3.0795,3.1369,2.9566,3.0428,817200.0],["2008-07-21",3.0667,3.129,2.9677,3.0859,863600.0],["2008-07-22",3.0891,3.212,2.9534,3.2088,1294000.0],["2008-07-23",3.1766,3.3759,3.0915,3.302,850000.0],["2008-07-24",3.3245,3.506,3.1622,3.1943,680800.0],["2008-07-25",3.2409,3.302,3.1638,3.2393,806000.0],["2008-07-28",3.2409,3.3213,3.1204,3.1461,741200.0],["2008-07-29",3.1654,3.3582,3.1654,3.2891,856400.0],["2008-07-30",3.3727,3.3727,3.1766,3.3164,572000.0],["2008-07-31",3.3245,3.3245,3.2779,3.2939,476800.0],["2008-08-01",3.3116,3.3614,3.2297,3.3068,438800.0],["2008-08-04",3.3116,3.3325,3.2152,3.3116,767200.0],["2008-08-05",3.3277,3.363,3.2136,3.3213,1032400.0],["2008-08-06",3.3213,3.4466,3.257,3.4241,740000.0],["2008-08-07",3.3727,3.4353,3.2811,3.3855,482400.0],["2008-08-08",3.4177,3.5173,3.3904,3.4627,505600.0],["2008-08-11",3.4482,3.9335,3.4482,3.7953,1174400.0],["2008-08-12",3.7599,3.8354,3.6715,3.7647,805200.0],["2008-08-13",3.7374,3.8258,3.6571,3.7214,673200.0],["2008-08-14",3.678,3.7808,3.6442,3.7631,288000.0],["2008-08-15",3.8081,3.8242,3.7165,3.7535,335200.0],["2008-08-18",3.6667,3.7053,3.5703,3.6266,238800.0],["2008-08-19",3.5944,3.6699,3.4112,3.5318,513600.0],["2008-08-20",3.5446,3.5655,3.2811,3.3132,822000.0],["2008-08-21",3.3004,3.3743,3.2682,3.2763,520400.0],["2008-08-22",3.3277,3.3775,3.2843,3.3341,322000.0],["2008-08-25",3.3341,3.4225,3.3132,3.3855,440000.0],["2008-08-26",3.3823,3.5157,3.3807,3.4466,695200.0],["2008-08-27",3.437,3.4723,3.392,3.4611,776800.0],["2008-08-28",3.4964,3.5848,3.4353,3.5767,422000.0],["2008-08-29",3.5462,3.633,3.5269,3.5944,275200.0],["2008-09-02",3.6426,3.8901,3.6426,3.8901,609200.0],["2008-09-03",3.8917,4.1841,3.821,4.1086,979600.0],["2008-09-04",4.0588,4.0909,3.9736,4.0154,795200.0],["2008-09-05",3.9817,4.0925,3.8772,4.0524,767600.0],["2008-09-08",4.2162,4.3737,4.099,4.3544,1093600.0],["2008-09-09",4.3175,4.4814,4.2452,4.3046,946400.0],["2008-09-10",4.348,4.3978,4.1809,4.303,719200.0],["2008-09-11",4.2821,4.2821,4.1198,4.2339,600800.0],["2008-09-12",4.2195,4.3994,4.1054,4.3753,466400.0],["2008-09-15",4.1488,4.4026,4.0491,4.3721,607200.0],["2008-09-16",4.1905,4.5151,4.1889,4.4557,888800.0],["2008-09-17",4.3448,4.4926,4.2741,4.3753,720400.0],["2008-09-18",4.483,5.288,4.2307,4.9714,3864400.0],["2008-09-19",5.8664,5.913,4.7417,4.965,2375600.0],["2008-09-22",4.9811,4.9891,4.3978,4.4508,587600.0],["2008-09-23",4.3946,4.9184,4.2404,4.2404,579200.0],["2008-09-24",4.2516,4.3769,4.1697,4.1729,409600.0],["2008-09-25",4.1777,4.3384,4.168,4.168,430000.0],["2008-09-26",4.1729,4.258,4.1375,4.1777,495200.0],["2008-09-29",4.1006,4.2982,3.9688,4.0186,243200.0],["2008-09-30",4.3528,4.483,4.0218,4.3384,579200.0],["2008-10-01",4.3287,4.499,4.3287,4.4235,178400.0],["2008-10-02",4.4187,4.573,4.385,4.4605,273600.0],["2008-10-03",4.5778,4.8204,4.4187,4.4894,260000.0],["2008-10-06",4.2773,4.7722,4.2773,4.5135,422800.0],["2008-10-07",4.5199,4.618,4.099,4.2869,278000.0],["2008-10-08",4.1231,4.3544,3.8563,3.9077,474800.0],["2008-10-09",4.0042,4.0363,3.3502,3.3502,746400.0],["2008-10-10",3.2747,3.9254,3.2136,3.8194,775200.0],["2008-10-13",4.054,4.054,3.7696,4.0202,713600.0],["2008-10-14",4.1921,4.3062,4.0299,4.2243,620000.0],["2008-10-15",4.1825,4.6485,4.1825,4.4396,1265600.0],["2008-10-16",4.5505,4.8397,4.4283,4.8188,1263200.0],["2008-10-17",4.8991,4.9731,4.573,4.5906,780000.0],["2008-10-20",4.6308,4.7626,4.5906,4.6597,541200.0],["2008-10-21",4.5585,4.6951,4.5408,4.5874,432000.0],["2008-10-22",4.5697,4.681,4.5164,4.5906,758000.0],["2008-10-23",4.5277,4.5907,4.4083,4.4986,570000.0],["2008-10-24",4.2323,4.6972,4.0451,4.5616,745600.0],["2008-10-27",4.4341,4.7101,4.4341,4.5713,334800.0],["2008-10-28",4.7327,4.8182,4.6262,4.7262,1401600.0],["2008-10-29",4.7327,4.949,4.7101,4.8134,1636800.0],["2008-10-30",4.8667,4.991,4.8295,4.9151,1241600.0],["2008-10-31",4.857,4.9506,4.7763,4.907,1198400.0],["2008-11-03",4.8747,4.999,4.7973,4.8893,1092400.0],["2008-11-04",4.8893,5.2363,4.8053,5.2202,1667200.0],["2008-11-05",5.1427,5.3654,5.0684,5.2234,1577200.0],["2008-11-06",5.112,5.2638,4.8392,4.9893,2315600.0],["2008-11-07",5.112,5.133,4.9571,5.0442,1031600.0],["2008-11-10",5.1378,5.1653,4.9345,5.0071,1103600.0],["2008-11-11",4.9345,5.1346,4.886,4.8909,916400.0],["2008-11-12",4.857,4.9199,4.7101,4.7488,1478000.0],["2008-11-13",4.7989,4.9522,4.6278,4.9425,889600.0],["2008-11-14",4.8344,4.9538,4.5293,4.5309,929600.0],["2008-11-17",4.4938,4.581,4.3501,4.3614,795600.0],["2008-11-18",4.4018,4.6681,4.0677,4.1936,799600.0],["2008-11-19",4.1613,4.313,4.0773,4.1032,688800.0],["2008-11-20",4.0935,4.3114,4.0644,4.1016,974400.0],["2008-11-21",4.1855,4.2291,3.9853,4.129,1503600.0],["2008-11-24",4.1112,4.3566,4.1112,4.2549,933600.0],["2008-11-25",4.3485,4.4454,4.1952,4.4147,605600.0],["2008-11-26",4.3857,4.5535,4.2904,4.4938,512400.0],["2008-11-28",4.4518,4.5229,4.2953,4.3937,136800.0],["2008-12-01",4.2888,4.3695,3.8901,3.9434,777200.0],["2008-12-02",4.0273,4.2307,3.9918,4.179,631600.0],["2008-12-03",4.0241,4.3582,4.0176,4.2275,391600.0],["2008-12-04",4.1451,4.4131,4.087,4.1532,689200.0],["2008-12-05",4.1016,4.5132,3.974,4.4873,652400.0],["2008-12-08",4.5455,4.5455,4.2969,4.5277,827200.0],["2008-12-09",4.4777,4.681,4.4454,4.4567,933200.0],["2008-12-10",4.4906,4.5681,4.2743,4.4002,479600.0],["2008-12-11",4.3485,4.4793,4.0435,4.1274,612400.0],["2008-12-12",4.0725,4.3614,4.0435,4.3614,279600.0],["2008-12-15",4.376,4.376,4.1016,4.1839,286800.0],["2008-12-16",4.2517,4.3485,4.1984,4.3356,334400.0],["2008-12-17",4.2743,4.5148,4.2743,4.4647,319200.0],["2008-12-18",4.5471,4.5584,4.3356,4.3647,369200.0],["2008-12-19",4.4276,4.4712,4.2065,4.2291,502400.0],["2008-12-22",4.2242,4.3372,4.192,4.2936,421200.0],["2008-12-23",4.334,4.426,4.1839,4.2888,173200.0],["2008-12-24",4.292,4.2953,4.1984,4.2904,126400.0],["2008-12-26",4.3421,4.4341,4.15,4.4002,106800.0],["2008-12-29",4.4066,4.5099,4.2985,4.3066,491600.0],["2008-12-30",4.3534,4.5212,4.2565,4.5212,484000.0],["2008-12-31",4.5487,4.8457,4.4857,4.7843,806400.0],["2009-01-02",4.7956,4.8408,4.7117,4.7601,538800.0],["2009-01-05",4.8053,4.8053,4.6375,4.7279,332000.0],["2009-01-06",4.773,4.8408,4.6714,4.723,326800.0],["2009-01-07",4.681,4.7327,4.3566,4.4082,472000.0],["2009-01-08",4.426,4.476,4.1645,4.1661,519600.0],["2009-01-09",4.129,4.2113,3.6803,3.8046,2245200.0],["2009-01-12",3.7981,3.8966,3.769,3.7739,1022400.0],["2009-01-13",3.7464,3.8901,3.7255,3.8255,1010000.0],["2009-01-14",3.7933,3.8885,3.6561,3.761,1458800.0],["2009-01-15",3.769,3.8869,3.677,3.6964,1704800.0],["2009-01-16",3.8465,3.9805,3.33,3.4624,2246000.0],["2009-01-20",3.4624,3.4672,3.1524,3.2945,1646000.0],["2009-01-21",3.4059,3.669,3.2913,3.6544,1433600.0],["2009-01-22",3.5592,3.7303,3.4527,3.5608,899200.0],["2009-01-23",3.4817,3.5366,3.3816,3.464,895200.0],["2009-01-26",3.4511,3.6528,3.3978,3.4527,773200.0],["2009-01-27",3.4446,3.5495,3.4446,3.5479,371200.0],["2009-01-28",3.6307,3.8369,3.621,3.8369,796000.0],["2009-01-29",3.7898,3.7898,3.6388,3.6388,931600.0],["2009-01-30",3.6567,3.7346,3.6356,3.6843,476400.0],["2009-02-02",3.634,3.7444,3.5479,3.694,424800.0],["2009-02-03",3.6924,3.759,3.5333,3.5755,901200.0],["2009-02-04",3.5869,3.6372,3.4813,3.5528,352800.0],["2009-02-05",3.5219,3.7915,3.4846,3.7379,431200.0],["2009-02-06",3.7233,3.9181,3.7233,3.8743,860800.0],["2009-02-09",3.8499,3.8889,3.7216,3.785,438800.0],["2009-02-10",3.7769,3.8174,3.4943,3.543,402800.0],["2009-02-11",3.5706,3.8321,3.4813,3.6047,366800.0],["2009-02-12",3.5771,3.7249,3.5723,3.6989,1126800.0],["2009-02-13",3.6908,3.6924,3.5804,3.5999,914400.0],["2009-02-17",3.5706,3.6129,3.4521,3.457,826000.0],["2009-02-18",3.5187,3.5236,3.2491,3.267,705200.0],["2009-02-19",3.3108,3.3449,3.1452,3.1582,462800.0],["2009-02-20",3.1274,3.155,2.8448,3.0559,1035200.0],["2009-02-23",3.0786,3.1468,3.0234,3.0835,594000.0],["2009-02-24",3.1079,3.2183,3.0267,3.1858,754400.0],["2009-02-25",3.1761,3.2654,3.0137,3.1663,551600.0],["2009-02-26",3.1793,3.5154,3.1615,3.3644,609200.0],["2009-02-27",3.3157,3.5089,3.241,3.3693,528400.0],["2009-03-02",3.3271,3.5349,3.3255,3.3872,583600.0],["2009-03-03",3.4099,3.4959,3.2264,3.2426,808800.0],["2009-03-04",3.2914,3.4537,3.0494,3.1956,802800.0],["2009-03-05",3.1468,3.1468,2.9179,2.9374,585200.0],["2009-03-06",2.9552,3.0072,2.7117,2.7685,1124000.0],["2009-03-09",2.7377,2.8448,2.7182,2.7864,744000.0],["2009-03-10",2.8318,3.0965,2.7945,3.0397,515600.0],["2009-03-11",3.0462,3.2004,2.9828,3.0803,608800.0],["2009-03-12",3.077,3.5187,3.077,3.4748,516400.0],["2009-03-13",3.4943,3.4943,3.2199,3.4618,470800.0],["2009-03-16",3.4976,3.6291,3.4375,3.4618,538800.0],["2009-03-17",3.418,3.4943,3.3742,3.4261,842800.0],["2009-03-18",3.4294,3.6356,3.4229,3.6291,781600.0],["2009-03-19",3.6599,3.7866,3.556,3.6275,720400.0],["2009-03-20",3.5171,3.6599,3.4424,3.457,411600.0],["2009-03-23",3.5219,3.7346,3.5219,3.7346,548400.0],["2009-03-24",3.7005,3.7541,3.5528,3.5674,445600.0],["2009-03-25",3.5788,3.647,3.431,3.6112,364000.0],["2009-03-26",3.6421,3.7639,3.621,3.7639,638400.0],["2009-03-27",3.7168,3.8678,3.6924,3.6973,696400.0],["2009-03-30",3.621,3.6421,3.4911,3.569,766000.0],["2009-03-31",3.6226,3.8808,3.6226,3.7476,762000.0],["2009-04-01",3.7671,3.8645,3.6664,3.8645,751600.0],["2009-04-02",3.8645,3.923,3.8126,3.8451,734400.0],["2009-04-03",3.8321,3.8483,3.7509,3.785,467200.0],["2009-04-06",3.7493,3.7769,3.6161,3.7509,623600.0],["2009-04-07",3.6616,3.733,3.47,3.4846,726800.0],["2009-04-08",3.5154,3.5512,3.3043,3.418,581600.0],["2009-04-09",3.4943,3.6453,3.4943,3.6388,500000.0],["2009-04-13",3.621,3.897,3.5723,3.871,1079200.0],["2009-04-14",3.9457,4.1633,3.8986,4.0886,2780000.0],["2009-04-15",3.9912,4.113,3.9798,4.1016,1132800.0],["2009-04-16",4.139,4.139,3.9084,4.1,1152800.0],["2009-04-17",4.1178,4.1909,3.9603,4.1373,728000.0],["2009-04-20",4.0773,4.0773,3.9327,3.9538,550000.0],["2009-04-21",3.9116,4.0837,3.8402,4.0821,963200.0],["2009-04-22",4.0432,4.1568,3.8548,4.0643,806000.0],["2009-04-23",4.0789,4.0789,3.8353,3.8824,1074000.0],["2009-04-24",3.9165,4.0383,3.8694,3.9847,652400.0],["2009-04-27",3.962,3.9993,3.8369,3.923,878800.0],["2009-04-28",3.8808,4.0172,3.8727,3.9555,420000.0],["2009-04-29",3.9914,4.1824,3.9669,4.1791,505600.0],["2009-04-30",4.1954,4.2036,4.0355,4.0534,506800.0],["2009-05-01",4.0322,4.1073,3.9751,3.9946,1286800.0],["2009-05-04",4.0371,4.1138,3.9783,4.0665,1550000.0],["2009-05-05",4.0485,4.0485,3.7939,3.8151,2232400.0],["2009-05-06",3.8298,3.9375,3.7563,3.8983,1374400.0],["2009-05-07",3.9555,4.2199,3.9555,4.0697,1212000.0],["2009-05-08",4.1579,4.1579,3.9506,4.0355,1135200.0],["2009-05-11",3.9946,4.0355,3.9163,3.9995,1230000.0],["2009-05-12",4.0681,4.1203,3.8983,3.9081,576400.0],["2009-05-13",3.8477,3.9538,3.7824,3.7939,621200.0],["2009-05-14",3.7971,3.8967,3.7824,3.8396,803600.0],["2009-05-15",3.8445,3.9179,3.7808,3.8412,919600.0],["2009-05-18",3.8983,4.1399,3.882,4.1073,567600.0],["2009-05-19",4.3146,4.4517,4.215,4.2314,1944400.0],["2009-05-20",4.2673,4.2673,4.1644,4.1873,760400.0],["2009-05-21",4.1334,4.1922,4.0975,4.1644,406800.0],["2009-05-22",4.1971,4.2967,4.1383,4.2852,898400.0],["2009-05-26",4.2852,4.3636,4.1024,4.1726,8052000.0],["2009-05-27",4.1873,4.2607,4.1448,4.1514,1271600.0],["2009-05-28",4.1889,4.2444,4.0404,4.1628,726400.0],["2009-05-29",4.1628,4.1922,4.0567,4.1285,874400.0],["2009-06-01",4.1628,4.1677,4.0485,4.0648,744800.0],["2009-06-02",4.0371,4.0485,3.7694,3.8004,1420800.0],["2009-06-03",3.8036,3.8036,3.6567,3.771,897600.0],["2009-06-04",3.8069,3.82,3.7057,3.7677,1026400.0],["2009-06-05",3.8053,3.8428,3.5865,3.6404,659600.0],["2009-06-08",3.6306,3.6306,3.4494,3.4886,1098800.0],["2009-06-09",3.5033,3.5376,3.4298,3.4739,793200.0],["2009-06-10",3.5261,3.5441,3.3645,3.3955,676400.0],["2009-06-11",3.3874,3.4902,3.3629,3.4347,951600.0],["2009-06-12",3.4592,3.4641,3.4168,3.4461,386000.0],["2009-06-15",3.3808,3.4412,3.3564,3.4037,462000.0],["2009-06-16",3.3874,3.4021,3.3074,3.3221,810800.0],["2009-06-17",3.2845,3.3057,3.216,3.2535,712000.0],["2009-06-18",3.2421,3.3041,3.2274,3.3041,533200.0],["2009-06-19",3.3466,3.3694,3.2731,3.3498,1026800.0],["2009-06-22",3.3204,3.3874,3.3204,3.3335,538000.0],["2009-06-23",3.3286,3.389,3.309,3.3564,741200.0],["2009-06-24",3.3694,3.3792,3.3449,3.3564,524000.0],["2009-06-25",3.309,3.4641,3.2992,3.4641,419200.0],["2009-06-26",3.4396,3.5555,3.389,3.5359,1004800.0],["2009-06-29",3.5506,3.5506,3.451,3.5016,297600.0],["2009-06-30",3.5147,3.5343,3.4641,3.531,518800.0],["2009-07-01",3.5702,3.5718,3.4723,3.5098,507600.0],["2009-07-02",3.4788,3.5,3.4184,3.4608,576400.0],["2009-07-06",3.4576,3.5114,3.4233,3.5016,550000.0],["2009-07-07",3.5131,3.5669,3.4559,3.518,688400.0],["2009-07-08",3.5261,3.5849,3.4788,3.5718,666800.0],["2009-07-09",3.5947,3.6551,3.5637,3.6094,576000.0],["2009-07-10",3.6045,3.6779,3.5539,3.6616,657200.0],["2009-07-13",3.6894,3.8526,3.6698,3.8396,1525600.0],["2009-07-14",3.9163,3.9163,3.6371,3.7596,1279200.0],["2009-07-15",3.8445,3.9653,3.7677,3.9359,883200.0],["2009-07-16",3.9228,3.9702,3.7253,3.9473,470800.0],["2009-07-17",3.9587,4.0599,3.8559,3.9995,895200.0],["2009-07-20",4.0404,4.0518,3.9751,4.0322,815200.0],["2009-07-21",4.0338,4.0534,3.8118,3.8461,512800.0],["2009-07-22",3.7988,3.9016,3.753,3.8314,562000.0],["2009-07-23",3.8183,3.9914,3.7661,3.9702,734800.0],["2009-07-24",3.9571,4.0338,3.9032,3.9963,598800.0],["2009-07-27",4.0028,4.0763,3.9898,4.0616,480800.0],["2009-07-28",4.0273,4.1905,4.0028,4.1807,562000.0],["2009-07-29",4.1545,4.1955,4.1168,4.1381,594400.0],["2009-07-30",4.1578,4.2661,4.1266,4.1315,434800.0],["2009-07-31",4.1135,4.184,4.0921,4.1479,613200.0],["2009-08-03",4.189,4.2956,4.1364,4.248,789200.0],["2009-08-04",4.2382,4.2874,4.2267,4.2447,668000.0],["2009-08-05",4.2595,4.2661,4.1578,4.1955,494400.0],["2009-08-06",4.2283,4.3153,4.1611,4.294,678000.0],["2009-08-07",4.3481,4.5188,4.3317,4.3908,634000.0],["2009-08-10",4.4105,4.4302,4.2726,4.3727,414800.0],["2009-08-11",4.3678,4.3678,4.1004,4.1479,523200.0],["2009-08-12",4.143,4.2464,4.0954,4.166,286000.0],["2009-08-13",4.1972,4.2579,4.1348,4.1578,179200.0],["2009-08-14",4.1611,4.1611,3.9986,4.0626,282000.0],["2009-08-17",4.0068,4.0068,3.9313,3.933,216000.0],["2009-08-18",3.956,3.9642,3.8444,3.8575,486400.0],["2009-08-19",3.8181,3.9592,3.8181,3.951,541600.0],["2009-08-20",3.956,4.056,3.9363,4.056,933200.0],["2009-08-21",4.1086,4.2365,4.0856,4.2004,832000.0],["2009-08-24",4.2349,4.2349,4.0249,4.0577,335600.0],["2009-08-25",4.0675,4.1168,4.0068,4.02,434400.0],["2009-08-26",4.0282,4.1364,3.9921,4.0495,197200.0],["2009-08-27",4.0462,4.0511,3.8969,3.9806,345200.0],["2009-08-28",4.0183,4.0183,3.9396,3.9757,250000.0],["2009-08-31",3.9396,4.102,3.9215,4.0921,541200.0],["2009-09-01",4.0528,4.189,3.9839,4.0134,320800.0],["2009-09-02",4.0117,4.0396,3.9609,3.9822,323200.0],["2009-09-03",3.997,4.0396,3.9707,3.9953,239200.0],["2009-09-04",3.9921,4.0856,3.9478,4.0725,433200.0],["2009-09-08",4.1036,4.1036,4.015,4.038,296800.0],["2009-09-09",4.0478,4.1447,4.038,4.1069,179600.0],["2009-09-10",4.0544,4.1135,4.0462,4.1135,161600.0],["2009-09-11",4.0708,4.12,4.0265,4.1036,153200.0],["2009-09-14",4.0807,4.0807,4.0101,4.0528,290400.0],["2009-09-15",4.0429,4.1479,4.0183,4.1414,246000.0],["2009-09-16",4.1381,4.3645,4.125,4.2661,410800.0],["2009-09-17",4.2611,4.3301,4.1922,4.2086,234400.0],["2009-09-18",4.2201,4.2464,4.0987,4.23,436400.0],["2009-09-21",4.2103,4.2201,4.125,4.1332,164800.0],["2009-09-22",4.1676,4.1775,4.1135,4.1594,147600.0],["2009-09-23",4.1775,4.2054,4.1479,4.1561,104400.0],["2009-09-24",4.1808,4.189,4.0577,4.1233,192400.0],["2009-09-25",4.102,4.1627,4.0692,4.1594,205600.0],["2009-09-28",4.1791,4.3022,4.1594,4.3022,257200.0],["2009-09-29",4.3038,4.3251,4.2431,4.3005,153200.0],["2009-09-30",4.3022,4.3859,4.1151,4.353,695600.0],["2009-10-01",4.3219,4.3448,4.1381,4.2004,302000.0],["2009-10-02",4.1578,4.2907,4.1348,4.1397,138000.0],["2009-10-05",4.1676,4.2267,4.1102,4.1725,223200.0],["2009-10-06",4.1824,4.2972,4.1348,4.2037,180800.0],["2009-10-07",4.1118,4.2365,4.1118,4.2365,305200.0],["2009-10-08",4.2529,4.294,4.1824,4.2054,248800.0],["2009-10-09",4.2168,4.3399,4.1857,4.3366,304000.0],["2009-10-12",4.3399,4.4302,4.3366,4.4236,276800.0],["2009-10-13",4.4072,4.4712,4.3891,4.4367,474800.0],["2009-10-14",4.5122,4.5466,4.2644,4.3251,2136000.0],["2009-10-15",4.289,4.3202,4.0331,4.0839,1470000.0],["2009-10-16",4.0511,4.102,3.9609,4.0068,1235600.0],["2009-10-19",4.0298,4.0807,3.9921,4.0298,460800.0],["2009-10-20",4.0216,4.0282,3.9888,3.9953,548000.0],["2009-10-21",3.9986,4.0511,3.9149,3.9297,474000.0],["2009-10-22",3.9313,3.9871,3.887,3.9789,565600.0],["2009-10-23",3.9773,4.015,3.8706,3.8969,197600.0],["2009-10-26",3.9117,3.9428,3.8017,3.9346,620000.0],["2009-10-27",3.933,4.0823,3.8345,3.8395,717600.0],["2009-10-28",3.8362,3.8609,3.7685,3.7751,522800.0],["2009-10-29",3.7999,3.7999,3.7157,3.7537,1020000.0],["2009-10-30",3.7487,3.7652,3.6827,3.7537,1002800.0],["2009-11-02",3.7685,3.7999,3.6877,3.7207,527200.0],["2009-11-03",3.6976,3.7751,3.6959,3.7685,475600.0],["2009-11-04",3.7966,3.7966,3.6728,3.691,486000.0],["2009-11-05",3.9781,4.1794,3.9352,4.1497,1456000.0],["2009-11-06",4.1233,4.2239,4.1233,4.1959,611600.0],["2009-11-09",4.2239,4.2338,4.1612,4.1992,363200.0],["2009-11-10",4.1893,4.2487,4.1678,4.1761,318800.0],["2009-11-11",4.219,4.2883,4.1827,4.2586,460000.0],["2009-11-12",4.2388,4.28,4.1563,4.1761,554800.0],["2009-11-13",4.1761,4.1959,4.0787,4.1216,636000.0],["2009-11-16",4.1365,4.3328,4.1365,4.3328,461600.0],["2009-11-17",4.318,4.4186,4.2718,4.3741,463600.0],["2009-11-18",4.3757,4.5539,4.3757,4.5341,933600.0],["2009-11-19",4.4978,4.5143,4.3592,4.3609,597600.0],["2009-11-20",4.3576,4.417,4.3279,4.379,649200.0],["2009-11-23",4.4054,4.5127,4.4054,4.4467,448400.0],["2009-11-24",4.4615,4.5044,4.379,4.4467,215200.0],["2009-11-25",4.4763,4.4763,4.4153,4.4186,177200.0],["2009-11-27",4.2998,4.417,4.2932,4.3394,91600.0],["2009-11-30",4.3279,4.3873,4.2866,4.3856,286400.0],["2009-12-01",4.3955,4.3955,4.2767,4.2866,612000.0],["2009-12-02",4.2767,4.4219,4.2718,4.3592,182000.0],["2009-12-03",4.3856,4.4104,4.2223,4.2338,146800.0],["2009-12-04",4.3097,4.3675,4.2322,4.3262,310000.0],["2009-12-07",4.313,4.3708,4.2982,4.351,112000.0],["2009-12-08",4.313,4.4219,4.2718,4.3889,341200.0],["2009-12-09",4.379,4.4087,4.2718,4.3807,206400.0],["2009-12-10",4.3823,4.4005,4.346,4.3741,248000.0],["2009-12-11",4.379,4.4203,4.3724,4.4137,228400.0],["2009-12-14",4.4219,4.5555,4.4153,4.5423,286000.0],["2009-12-15",4.5473,4.5473,4.4021,4.4879,418800.0],["2009-12-16",4.5044,4.5176,4.4681,4.4747,621600.0],["2009-12-17",4.4648,4.5192,4.4467,4.4813,435600.0],["2009-12-18",4.4962,4.6248,4.4929,4.6199,1090800.0],["2009-12-21",4.6232,4.6776,4.5819,4.6347,243600.0],["2009-12-22",4.6182,4.7238,4.6182,4.7172,232800.0],["2009-12-23",4.7255,4.8773,4.7255,4.8575,547600.0],["2009-12-24",4.8789,4.9383,4.8707,4.8872,74800.0],["2009-12-28",4.9136,4.9284,4.8789,4.9119,212000.0],["2009-12-29",4.9317,4.9499,4.8938,4.9136,303600.0],["2009-12-30",4.8822,4.8822,4.7238,4.7816,323200.0],["2009-12-31",4.7717,4.8723,4.7717,4.8294,191600.0],["2010-01-04",4.8921,4.9268,4.8443,4.8806,951200.0],["2010-01-05",4.8806,4.8806,4.77,4.8228,1548400.0],["2010-01-06",4.8327,4.8327,4.6166,4.7288,1368800.0],["2010-01-07",4.704,4.9284,4.6859,4.8921,408800.0],["2010-01-08",4.8938,4.9499,4.8047,4.9334,317200.0],["2010-01-11",4.94,4.94,4.8377,4.8938,198000.0],["2010-01-12",4.8492,4.9235,4.8179,4.8723,427200.0],["2010-01-13",4.8773,4.9581,4.8773,4.9466,866800.0],["2010-01-14",4.9549,5.1157,4.9549,5.1041,1457600.0],["2010-01-15",5.0709,5.0709,4.8388,4.9101,1981200.0],["2010-01-19",4.9085,5.056,4.8935,5.003,1741600.0],["2010-01-20",4.9731,5.0742,4.8902,5.0046,838400.0],["2010-01-21",4.9897,5.0908,4.9085,5.0494,901600.0],["2010-01-22",5.0494,5.0792,4.9963,5.0394,433200.0],["2010-01-25",5.0775,5.0775,4.9018,4.9134,359200.0],["2010-01-26",4.9151,4.9648,4.8289,4.8289,228800.0],["2010-01-27",4.8272,4.9615,4.7957,4.9051,301200.0],["2010-01-28",4.925,4.9582,4.8073,4.8819,1144800.0],["2010-01-29",4.9101,4.9466,4.8554,4.9118,412000.0],["2010-02-01",4.9151,4.9665,4.8753,4.9051,400400.0],["2010-02-02",4.8935,4.9151,4.8687,4.8902,599200.0],["2010-02-03",4.8803,4.8853,4.8355,4.8654,453600.0],["2010-02-04",4.8206,4.8637,4.7825,4.8239,433200.0],["2010-02-05",4.8239,4.9267,4.7924,4.9234,468400.0],["2010-02-08",4.9051,4.9051,4.8305,4.8305,178800.0],["2010-02-09",4.877,4.9234,4.8073,4.8737,218000.0],["2010-02-10",4.8455,4.9018,4.7957,4.8654,259600.0],["2010-02-11",4.8654,4.8654,4.809,4.8322,264800.0],["2010-02-12",4.7974,4.8488,4.7908,4.8488,506800.0],["2010-02-16",4.8969,4.8969,4.8355,4.8637,159200.0],["2010-02-17",4.8902,4.9134,4.7991,4.8073,580000.0],["2010-02-18",4.8156,4.8869,4.8156,4.8869,188400.0],["2010-02-19",4.8902,4.9433,4.8803,4.9068,196800.0],["2010-02-22",4.8969,4.9831,4.8919,4.9582,202400.0],["2010-02-23",4.9582,5.0378,4.9068,5.0262,777600.0],["2010-02-24",5.0228,5.109,5.0228,5.0742,282800.0],["2010-02-25",5.0245,5.119,5.0245,5.1074,169200.0],["2010-02-26",5.1157,5.1256,4.9516,5.0925,365200.0],["2010-03-01",5.1074,5.3047,5.1074,5.298,733200.0],["2010-03-02",5.3047,5.4041,5.2897,5.3627,1402400.0],["2010-03-03",5.3759,5.4257,5.3444,5.4107,396000.0],["2010-03-04",5.4041,5.4671,5.3411,5.434,208400.0],["2010-03-05",5.4522,5.5483,5.4306,5.5351,378000.0],["2010-03-08",5.5168,5.5351,5.4572,5.4638,279200.0],["2010-03-09",5.24,5.3875,5.24,5.3345,440000.0],["2010-03-10",5.3478,5.4472,5.2665,5.4025,214000.0],["2010-03-11",5.3793,5.4704,5.3743,5.4621,247600.0],["2010-03-12",5.4903,5.54,5.4638,5.4969,636400.0],["2010-03-15",5.5052,5.5782,5.4837,5.5318,350400.0],["2010-03-16",5.5583,5.5699,5.4505,5.5483,311600.0],["2010-03-17",5.5633,5.7738,5.5019,5.7174,380000.0],["2010-03-18",5.7191,5.7274,5.603,5.6047,427200.0],["2010-03-19",5.6428,5.7124,5.5931,5.7124,686400.0],["2010-03-22",5.6926,5.7274,5.6279,5.7008,558400.0],["2010-03-23",5.7191,5.7357,5.6627,5.7025,478000.0],["2010-03-24",5.7108,5.7191,5.6097,5.618,243600.0],["2010-03-25",5.6544,5.7307,5.5948,5.5964,296800.0],["2010-03-26",5.6296,5.6693,5.5235,5.5848,275200.0],["2010-03-29",5.6892,5.918,5.6892,5.7605,1143200.0],["2010-03-30",5.792,5.9313,5.7638,5.8931,615600.0],["2010-03-31",5.8965,5.9412,5.8103,5.8335,380800.0],["2010-04-01",5.8517,5.8517,5.7108,5.7937,164400.0],["2010-04-05",5.8136,5.8865,5.7771,5.8865,348000.0],["2010-04-06",5.8865,6.1401,5.85,6.1401,724800.0],["2010-04-07",6.1335,6.2164,6.1037,6.1567,425200.0],["2010-04-08",6.1733,6.2081,6.1252,6.1385,237600.0],["2010-04-09",6.1551,6.1849,6.0987,6.1302,560000.0],["2010-04-12",6.1451,6.1667,6.1252,6.1667,364400.0],["2010-04-13",6.1335,6.2048,6.0771,6.165,236800.0],["2010-04-14",6.2316,6.3015,6.1833,6.2749,280800.0],["2010-04-15",6.2516,6.3531,6.2416,6.2848,326800.0],["2010-04-16",6.2915,6.3148,6.1733,6.2466,279600.0],["2010-04-19",6.2466,6.3165,6.1583,6.2332,241200.0],["2010-04-20",6.2682,6.3198,6.2149,6.3198,139600.0],["2010-04-21",6.3115,6.3964,6.2898,6.3747,232400.0],["2010-04-22",6.3115,6.3964,6.2099,6.3697,326800.0],["2010-04-23",6.3531,6.4296,6.2998,6.428,109600.0],["2010-04-26",6.403,6.403,6.1583,6.185,320000.0],["2010-04-27",6.1583,6.3015,6.0918,6.0984,492000.0],["2010-04-28",6.1434,6.1617,5.9969,6.0069,426000.0],["2010-04-29",6.2516,6.6211,6.2049,6.5744,852000.0],["2010-04-30",6.5661,6.5911,6.403,6.403,764000.0],["2010-05-03",6.403,6.5412,6.3348,6.408,448800.0],["2010-05-04",6.3664,6.383,6.1767,6.2316,728800.0],["2010-05-05",6.1767,6.2516,6.0385,6.185,937600.0],["2010-05-06",6.1783,6.1866,5.7406,5.9336,575200.0],["2010-05-07",5.9503,6.0934,5.8604,5.907,757200.0],["2010-05-10",6.1117,6.3248,6.0085,6.1334,325200.0],["2010-05-11",6.0934,6.2083,6.0069,6.14,562400.0],["2010-05-12",6.17,6.1833,6.1001,6.1567,442800.0],["2010-05-13",6.2532,6.3065,6.1034,6.2798,717600.0],["2010-05-14",6.2299,6.2632,6.16,6.195,674000.0],["2010-05-17",6.2382,6.2699,6.1267,6.1916,458000.0],["2010-05-18",6.2282,6.2432,6.1334,6.1434,514000.0],["2010-05-19",6.1317,6.2066,6.0701,6.1251,527200.0],["2010-05-20",6.0768,6.1001,5.8338,5.8354,716800.0],["2010-05-21",5.8271,5.9669,5.7456,5.9037,376400.0],["2010-05-24",5.8787,6.0135,5.7589,5.7589,296800.0],["2010-05-25",5.7323,5.7406,5.6008,5.6923,405200.0],["2010-05-26",5.7439,5.8105,5.6657,5.6973,520000.0],["2010-05-27",5.8388,5.9436,5.7789,5.9153,398800.0],["2010-05-28",5.902,5.9703,5.8371,5.8737,438000.0],["2010-06-01",5.8404,5.952,5.7739,5.7905,271200.0],["2010-06-02",5.7888,5.9653,5.7372,5.9653,251600.0],["2010-06-03",5.9486,6.0502,5.9203,5.9786,249200.0],["2010-06-04",5.8754,5.8754,5.6823,5.6906,344800.0],["2010-06-07",5.6973,5.8221,5.5908,5.6024,380000.0],["2010-06-08",5.6074,5.7622,5.5608,5.7239,426800.0],["2010-06-09",5.7888,5.8771,5.7123,5.7439,418400.0],["2010-06-10",5.7972,5.9153,5.7672,5.9103,378000.0],["2010-06-11",5.892,6.0285,5.892,6.0169,354400.0],["2010-06-14",6.0785,6.1633,6.0202,6.0984,398400.0],["2010-06-15",6.1633,6.1633,6.0552,6.1201,304800.0],["2010-06-16",6.0618,6.1966,6.0618,6.1567,392800.0],["2010-06-17",6.2066,6.2066,6.0618,6.1084,286800.0],["2010-06-18",6.1467,6.19,6.0502,6.1134,420400.0],["2010-06-21",6.1983,6.1983,6.0085,6.0219,190400.0],["2010-06-22",6.0502,6.14,5.9619,5.9619,204800.0],["2010-06-23",5.937,6.0235,5.8837,6.0119,358800.0],["2010-06-24",5.9919,6.0934,5.9503,6.0302,472800.0],["2010-06-25",6.0352,6.1467,5.937,6.1101,834000.0],["2010-06-28",6.1334,6.2133,6.0901,6.145,149200.0],["2010-06-29",6.0585,6.0868,5.9336,5.9653,245200.0],["2010-06-30",5.9769,6.1184,5.8538,5.9037,321200.0],["2010-07-01",5.9004,5.957,5.674,5.7972,278800.0],["2010-07-02",5.8521,5.8637,5.679,5.7273,166000.0],["2010-07-06",5.8072,5.8621,5.6973,5.7805,388800.0],["2010-07-07",5.8105,5.9703,5.7888,5.9669,407600.0],["2010-07-08",6.0019,6.0036,5.8804,5.9736,147600.0],["2010-07-09",5.9586,6.0768,5.9586,6.0718,181200.0],["2010-07-12",6.0718,6.2066,6.0535,6.1667,371200.0],["2010-07-13",6.2416,6.4346,6.2233,6.3248,626800.0],["2010-07-14",6.3081,6.3432,6.2379,6.3432,338400.0],["2010-07-15",6.3666,6.39,6.1777,6.2463,234000.0],["2010-07-16",6.1894,6.1978,5.9672,5.9806,339200.0],["2010-07-19",6.0173,6.1443,6.0156,6.1276,376000.0],["2010-07-20",6.0791,6.1811,6.0223,6.1711,358800.0],["2010-07-21",6.1794,6.2346,5.9755,5.9872,288000.0],["2010-07-22",6.0842,6.1878,6.0073,6.1794,310000.0],["2010-07-23",6.161,6.4033,6.0908,6.3315,375200.0],["2010-07-26",6.3499,6.4434,6.1828,6.4384,247200.0],["2010-07-27",6.4835,6.6055,6.4401,6.4652,410800.0],["2010-07-28",6.4367,6.4601,6.2496,6.2613,299200.0],["2010-07-29",6.3315,6.3532,6.1828,6.2981,245600.0],["2010-07-30",6.1961,6.3565,6.1961,6.2579,221200.0],["2010-08-02",6.3582,6.3682,6.1811,6.3365,331600.0],["2010-08-03",6.3198,6.4635,6.2462,6.3465,321200.0],["2010-08-04",6.4033,6.5637,6.3783,6.522,456400.0],["2010-08-05",6.4902,6.5437,6.4601,6.5103,445600.0],["2010-08-06",6.4234,6.517,6.3833,6.5019,533600.0],["2010-08-09",6.5236,6.5888,6.4635,6.5738,304400.0],["2010-08-10",6.4852,6.5454,6.4401,6.4401,413600.0],["2010-08-11",6.4083,6.4083,6.1493,6.156,361600.0],["2010-08-12",6.0959,6.2412,6.0223,6.1527,500000.0],["2010-08-13",6.1209,6.1894,6.034,6.0541,325600.0],["2010-08-16",6.014,6.2095,6.0006,6.1527,210000.0],["2010-08-17",6.2329,6.2947,6.156,6.2128,307200.0],["2010-08-18",6.2045,6.3281,6.1126,6.2178,262400.0],["2010-08-19",6.1828,6.2229,5.902,5.9772,414000.0],["2010-08-20",5.9388,5.9739,5.8452,5.9388,309600.0],["2010-08-23",5.9822,6.0106,5.8602,5.8619,178800.0],["2010-08-24",5.8469,6.0357,5.8068,5.9722,517600.0],["2010-08-25",5.9171,6.1527,5.9171,6.1477,529600.0],["2010-08-26",6.1627,6.1811,6.0992,6.1577,576000.0],["2010-08-27",6.1861,6.2362,6.1376,6.2262,260000.0],["2010-08-30",6.1978,6.2128,6.0558,6.0608,327200.0],["2010-08-31",6.0457,6.161,6.0056,6.1393,644000.0],["2010-09-01",6.2229,6.3632,6.0942,6.3081,430400.0],["2010-09-02",6.3114,6.3565,6.2279,6.3382,217600.0],["2010-09-03",6.3816,6.3816,6.2295,6.2897,376400.0],["2010-09-07",6.2496,6.2496,6.141,6.1577,198400.0],["2010-09-08",6.1777,6.2162,6.1176,6.161,218800.0],["2010-09-09",6.2078,6.2713,6.136,6.1777,110400.0],["2010-09-10",6.1978,6.2162,6.0842,6.1176,258400.0],["2010-09-13",6.1861,6.2763,6.1193,6.2496,413200.0],["2010-09-14",6.2463,6.2463,6.1577,6.1644,298800.0],["2010-09-15",6.1443,6.1711,6.0374,6.1527,217200.0],["2010-09-16",6.1243,6.1844,5.9956,6.0574,287200.0],["2010-09-17",6.1109,6.1343,5.9923,6.014,400800.0],["2010-09-20",6.0424,6.0892,5.9471,6.0658,646000.0],["2010-09-21",6.0424,6.141,5.9939,5.9956,212800.0],["2010-09-22",5.9822,6.0424,5.9054,5.9354,208000.0],["2010-09-23",5.897,5.9789,5.882,5.9237,529600.0],["2010-09-24",5.9973,6.1042,5.8903,6.1009,354000.0],["2010-09-27",6.1076,6.1911,6.0223,6.1009,365600.0],["2010-09-28",6.0992,6.1844,6.0407,6.1594,300000.0],["2010-09-29",6.1226,6.2112,6.0758,6.1878,144400.0],["2010-09-30",6.2229,6.3131,6.166,6.1978,284000.0],["2010-10-01",6.2596,6.2696,6.1259,6.1978,129600.0],["2010-10-04",6.1844,6.2579,6.1426,6.2463,381200.0],["2010-10-05",6.3248,6.4735,6.2028,6.4618,504000.0],["2010-10-06",6.4301,6.4885,6.3966,6.4267,186400.0],["2010-10-07",6.4601,6.4852,6.39,6.39,185600.0],["2010-10-08",6.4017,6.4535,6.3699,6.405,226400.0],["2010-10-11",6.4083,6.4401,6.3682,6.3682,96000.0],["2010-10-12",6.3666,6.3666,6.2145,6.2446,615200.0],["2010-10-13",6.2815,6.4409,6.2345,6.3738,601600.0],["2010-10-14",6.4611,6.545,6.3318,6.3587,570800.0],["2010-10-15",6.4342,6.5081,6.2177,6.2479,684000.0],["2010-10-18",6.2798,6.3755,6.2546,6.3637,265600.0],["2010-10-19",6.3,6.409,6.2614,6.3335,358400.0],["2010-10-20",6.3604,6.3939,6.2983,6.3503,321200.0],["2010-10-21",6.3923,6.4325,6.2714,6.3402,334000.0],["2010-10-22",6.3755,6.3755,6.263,6.31,164000.0],["2010-10-25",6.3637,6.4107,6.3318,6.3688,274000.0],["2010-10-26",6.3436,6.3906,6.31,6.3469,244800.0],["2010-10-27",6.3167,6.3772,6.2748,6.3503,302400.0],["2010-10-28",6.3973,6.3973,6.2664,6.3469,219200.0],["2010-10-29",6.3218,6.3956,6.2849,6.3788,207600.0],["2010-11-01",6.4107,6.4107,6.2194,6.3,394800.0],["2010-11-02",6.3386,6.4023,6.2882,6.4006,228400.0],["2010-11-03",6.3822,6.4611,6.3201,6.4527,214800.0],["2010-11-04",6.5282,6.6608,6.5282,6.644,322000.0],["2010-11-05",6.6289,6.6759,6.503,6.5903,790400.0],["2010-11-08",6.5517,6.5819,6.4913,6.5668,273600.0],["2010-11-09",6.5869,6.5869,6.451,6.4913,298400.0],["2010-11-10",6.5013,6.5718,6.456,6.55,442800.0],["2010-11-11",6.4879,6.5517,6.4711,6.5064,426400.0],["2010-11-12",6.4476,6.4946,6.4107,6.4409,206000.0],["2010-11-15",6.4778,6.5366,6.4443,6.4527,214400.0],["2010-11-16",6.404,6.4174,6.3083,6.3906,188000.0],["2010-11-17",6.3973,6.3973,6.2899,6.3352,118000.0],["2010-11-18",6.3772,6.4208,6.3537,6.3855,261200.0],["2010-11-19",6.3872,6.3939,6.352,6.3772,237600.0],["2010-11-22",6.3587,6.4174,6.3016,6.4023,178000.0],["2010-11-23",6.3486,6.409,6.3386,6.3654,267600.0],["2010-11-24",6.3939,6.4292,6.3537,6.4107,374800.0],["2010-11-26",6.3688,6.4174,6.3268,6.3889,60000.0],["2010-11-29",6.3469,6.3956,6.2983,6.3604,360000.0],["2010-11-30",6.3369,6.399,6.3117,6.3587,692400.0],["2010-12-01",6.4275,6.5215,6.3956,6.5097,571600.0],["2010-12-02",6.5232,6.5735,6.4879,6.5416,514000.0],["2010-12-03",6.498,6.6188,6.4325,6.6087,162400.0],["2010-12-06",6.6071,6.6792,6.5785,6.6306,196400.0],["2010-12-07",6.6994,6.7245,6.597,6.6775,399600.0],["2010-12-08",6.6994,6.7531,6.6322,6.7212,253200.0],["2010-12-09",6.7548,6.8135,6.7262,6.79,163600.0],["2010-12-10",6.7917,6.8924,6.7866,6.8739,125200.0],["2010-12-13",6.9125,6.9125,6.7615,6.8487,205600.0],["2010-12-14",6.8856,6.9393,6.7665,6.8403,213200.0],["2010-12-15",6.8303,6.9058,6.7799,6.8269,196400.0],["2010-12-16",6.8269,6.9343,6.8269,6.9024,225600.0],["2010-12-17",6.9209,7.2179,6.9108,7.1491,1019600.0],["2010-12-20",7.2028,7.3757,7.1021,7.2767,560800.0],["2010-12-21",7.3354,7.4227,7.3069,7.4109,507600.0],["2010-12-22",7.4176,7.5418,7.4176,7.4546,332000.0],["2010-12-23",7.4881,7.5385,7.3757,7.3941,184800.0],["2010-12-27",7.3824,7.5015,7.3421,7.4814,240800.0],["2010-12-28",7.468,7.4982,7.3992,7.4596,168800.0],["2010-12-29",7.4881,7.4965,7.4277,7.4495,105600.0],["2010-12-30",7.4579,7.5049,7.4076,7.4176,198800.0],["2010-12-31",7.2716,7.3841,7.1424,7.275,496800.0],["2011-01-03",7.3186,7.5032,7.3186,7.4613,290800.0],["2011-01-04",7.5099,7.5099,7.2431,7.3404,302000.0],["2011-01-05",7.3354,7.4495,7.3304,7.369,370800.0],["2011-01-06",7.3841,7.4428,7.3169,7.379,262800.0],["2011-01-07",7.4009,7.4009,7.1659,7.2246,225200.0],["2011-01-10",7.1659,7.2632,7.0652,7.2163,203200.0],["2011-01-11",7.2582,7.2985,7.1877,7.2179,89600.0],["2011-01-12",7.2921,7.3022,7.132,7.1522,226000.0],["2011-01-13",7.1556,7.191,7.0697,7.1067,168800.0],["2011-01-14",7.1135,7.3275,7.1135,7.2617,224800.0],["2011-01-18",7.2466,7.2617,7.1556,7.2516,288800.0],["2011-01-19",7.228,7.2718,7.1236,7.1253,302000.0],["2011-01-20",7.1067,7.1708,7.0511,7.0612,305200.0],["2011-01-21",7.1101,7.1522,6.9989,7.1286,427600.0],["2011-01-24",7.1387,7.1489,7.0427,7.1202,319200.0],["2011-01-25",7.1202,7.4302,7.1168,7.4302,442800.0],["2011-01-26",7.4606,7.4993,7.3494,7.3948,328000.0],["2011-01-27",7.41,7.4606,7.3291,7.3746,241200.0],["2011-01-28",7.4033,7.4504,7.191,7.2314,256000.0],["2011-01-31",7.2499,7.3932,7.2028,7.2668,362800.0],["2011-02-01",7.3173,7.4707,7.2382,7.4117,402000.0],["2011-02-02",7.4117,7.4302,7.346,7.3763,329200.0],["2011-02-03",7.3847,7.4403,7.3628,7.3965,228800.0],["2011-02-04",7.3999,7.4201,7.3342,7.3595,86400.0],["2011-02-07",7.3544,7.4302,7.3544,7.3915,548800.0],["2011-02-08",7.3763,7.3948,7.3173,7.3291,155600.0],["2011-02-09",7.2887,7.3628,7.1876,7.2449,234400.0],["2011-02-10",7.1943,7.2584,7.1606,7.1859,139600.0],["2011-02-11",7.1876,7.3713,7.1674,7.3544,159600.0],["2011-02-14",7.3241,7.3679,7.2938,7.319,87600.0],["2011-02-15",7.3207,7.3426,7.2179,7.2314,277200.0],["2011-02-16",7.2836,7.3039,7.1606,7.2213,152000.0],["2011-02-17",7.2163,7.2163,7.1607,7.164,144800.0],["2011-02-18",7.2129,7.2499,7.1606,7.2499,166800.0],["2011-02-22",7.1826,7.1893,7.0764,7.1202,246000.0],["2011-02-23",7.1404,7.1741,7.0764,7.127,289200.0],["2011-02-24",7.159,7.1674,7.0579,7.0933,247200.0],["2011-02-25",7.0865,7.2651,7.0865,7.2415,213600.0],["2011-02-28",7.2297,7.3072,7.1741,7.2533,418000.0],["2011-03-01",7.2617,7.3123,7.1438,7.2045,675200.0],["2011-03-02",7.1691,7.2264,7.1404,7.2213,365600.0],["2011-03-03",7.2432,7.3965,7.2432,7.3746,284800.0],["2011-03-04",7.3611,7.3662,7.2685,7.3662,339600.0],["2011-03-07",7.3729,7.3797,7.2735,7.2853,294400.0],["2011-03-08",7.287,7.4808,7.287,7.4572,332000.0],["2011-03-09",7.4504,7.474,7.3948,7.4555,324800.0],["2011-03-10",7.3797,7.405,7.2971,7.3578,468400.0],["2011-03-11",7.3005,7.3595,7.2314,7.2988,240000.0],["2011-03-14",7.2449,7.3224,7.2196,7.287,213200.0],["2011-03-15",7.1202,7.2398,7.0798,7.2112,464400.0],["2011-03-16",7.1724,7.2617,7.1438,7.1539,587200.0],["2011-03-17",7.2247,7.3611,7.1438,7.159,299200.0],["2011-03-18",7.1943,7.2634,7.1775,7.2584,368000.0],["2011-03-21",7.3055,7.3611,7.2735,7.3207,127200.0],["2011-03-22",7.3359,7.3847,7.3106,7.3611,173200.0],["2011-03-23",7.3089,7.3308,7.2398,7.3072,141600.0],["2011-03-24",7.346,7.346,7.2449,7.2617,130400.0],["2011-03-25",7.2617,7.383,7.2466,7.3106,172000.0],["2011-03-28",7.3173,7.3241,7.2735,7.2786,106400.0],["2011-03-29",7.2685,7.3089,7.2466,7.287,173200.0],["2011-03-30",7.2887,7.3477,7.2702,7.3173,184800.0],["2011-03-31",7.2954,7.4066,7.2954,7.3645,243200.0],["2011-04-01",7.3898,7.4454,7.346,7.4269,277600.0],["2011-04-04",7.4471,7.5667,7.4083,7.5397,260000.0],["2011-04-05",7.5263,7.6105,7.5077,7.5381,218000.0],["2011-04-06",7.5482,7.6543,7.5145,7.6122,207200.0],["2011-04-07",7.6543,7.6543,7.56,7.56,294400.0],["2011-04-08",7.5819,7.6476,7.4943,7.5313,203200.0],["2011-04-11",7.5178,7.5835,7.5145,7.5313,134000.0],["2011-04-12",7.5263,7.6189,7.5128,7.5431,372000.0],["2011-04-13",7.5989,7.6531,7.4653,7.4704,496400.0],["2011-04-14",7.3875,7.7376,7.3317,7.7004,594800.0],["2011-04-15",7.67,7.7732,7.5397,7.7715,554400.0],["2011-04-18",7.7224,7.8155,7.626,7.6531,302000.0],["2011-04-19",7.6954,7.7309,7.5482,7.5769,250800.0],["2011-04-20",7.6412,7.6412,7.5347,7.6057,352400.0],["2011-04-21",7.6328,7.6734,7.4619,7.5144,485600.0],["2011-04-25",7.516,7.533,7.4433,7.4957,219600.0],["2011-04-26",7.4957,7.5871,7.4822,7.5786,238800.0],["2011-04-27",7.5702,7.5972,7.5262,7.5566,288000.0],["2011-04-28",7.5245,7.5871,7.5228,7.5448,292000.0],["2011-04-29",7.5753,7.5753,7.4771,7.533,152000.0],["2011-05-02",7.6226,7.8578,7.6226,7.8155,640000.0],["2011-05-03",7.8155,8.0557,7.8155,8.0421,384000.0],["2011-05-04",8.0709,8.0861,7.9728,7.9863,378800.0],["2011-05-05",7.9982,8.0574,7.9102,7.9491,261600.0],["2011-05-06",8.0235,8.0709,7.9999,8.0371,228000.0],["2011-05-09",8.0608,8.1098,8.0252,8.0472,172000.0],["2011-05-10",8.0912,8.2384,8.0912,8.1978,148800.0],["2011-05-11",8.2062,8.2113,8.1352,8.1826,232800.0],["2011-05-12",8.1673,8.2029,8.1538,8.1944,380000.0],["2011-05-13",8.2045,8.2062,8.0895,8.1436,308000.0],["2011-05-16",8.1115,8.142,8.0472,8.0557,246400.0],["2011-05-17",8.0472,8.1352,8.0371,8.1132,174000.0],["2011-05-18",8.1098,8.125,8.0371,8.0625,302800.0],["2011-05-19",8.1047,8.1267,8.0405,8.0438,263200.0],["2011-05-20",8.0032,8.0557,7.9999,8.0219,346400.0],["2011-05-23",7.9931,8.0185,7.9407,7.9728,287200.0],["2011-05-24",8.0219,8.0219,7.8662,7.9559,260400.0],["2011-05-25",7.9525,8.0438,7.9102,8.0151,174400.0],["2011-05-26",7.9711,8.0557,7.9153,8.0388,171600.0],["2011-05-27",8.0557,8.1386,8.0455,8.1132,358800.0],["2011-05-31",8.1335,8.2232,8.1031,8.2232,541200.0],["2011-06-01",8.2113,8.2671,8.0574,8.0794,484000.0],["2011-06-02",8.0997,8.1318,8.01,8.125,591600.0],["2011-06-03",8.0692,8.1183,8.0032,8.0472,392000.0],["2011-06-06",8.0388,8.1098,7.9914,8.0641,257200.0],["2011-06-07",8.098,8.1369,8.0472,8.0472,236400.0],["2011-06-08",8.01,8.0692,7.9914,8.0168,501200.0],["2011-06-09",8.0354,8.0421,7.9762,8.0066,236000.0],["2011-06-10",7.9863,8.1504,7.9626,8.1386,690000.0],["2011-06-13",8.1504,8.2485,8.0844,8.2012,328000.0],["2011-06-14",8.2536,8.3636,8.2147,8.2756,346000.0],["2011-06-15",8.2181,8.2807,8.169,8.2232,218000.0],["2011-06-16",8.1826,8.2993,8.1724,8.2401,250800.0],["2011-06-17",8.2553,8.3703,8.2062,8.3314,452800.0],["2011-06-20",8.2874,8.345,8.279,8.328,363200.0],["2011-06-21",8.394,8.5395,8.328,8.5158,352800.0],["2011-06-22",8.5074,8.5496,8.4735,8.5006,265600.0],["2011-06-23",8.4262,8.5852,8.3111,8.5361,300800.0],["2011-06-24",8.5412,8.553,8.4651,8.4904,1095600.0],["2011-06-27",8.4651,8.6748,8.4448,8.663,525200.0],["2011-06-28",8.6461,8.7357,8.5649,8.7357,268800.0],["2011-06-29",8.7814,8.8135,8.7087,8.729,283200.0],["2011-06-30",8.729,8.8152,8.6951,8.8068,404000.0],["2011-07-01",8.822,8.9472,8.7713,8.9337,469200.0],["2011-07-05",8.954,9.0318,8.91,9.0047,400800.0],["2011-07-06",8.9861,9.1197,8.9726,9.0927,301200.0],["2011-07-07",9.14,9.3752,9.0555,9.0859,666800.0],["2011-07-08",9.0284,9.0741,8.8964,9.0047,374400.0],["2011-07-11",8.9337,8.9472,8.7036,8.729,524800.0],["2011-07-12",8.7154,8.8541,8.7154,8.8254,385600.0],["2011-07-13",8.8712,9.0563,8.8441,9.0325,823200.0],["2011-07-14",8.9884,8.9901,8.7711,8.8848,408800.0],["2011-07-15",8.7897,8.9493,8.7795,8.9018,444000.0],["2011-07-18",8.8322,8.9222,8.7829,8.8305,373200.0],["2011-07-19",8.9137,9.002,8.8509,8.9646,386000.0],["2011-07-20",9.0784,9.1259,9.0172,9.0835,393600.0],["2011-07-21",9.1259,9.2176,9.0665,9.148,277600.0],["2011-07-22",9.1802,9.2057,9.0563,9.0953,477600.0],["2011-07-25",9.0631,9.1684,9.0444,9.1106,370000.0],["2011-07-26",9.114,9.114,8.9391,8.9408,282800.0],["2011-07-27",8.9307,8.9442,8.7218,8.7371,362800.0],["2011-07-28",8.7762,8.7762,8.693,8.6997,186400.0],["2011-07-29",8.659,8.822,8.659,8.8203,251200.0],["2011-08-01",8.929,8.9714,8.822,8.9493,266400.0],["2011-08-02",8.9069,9.0308,8.7541,8.766,204000.0],["2011-08-03",8.7778,9.024,8.7778,9.0122,283200.0],["2011-08-04",8.9425,9.0037,8.6115,8.6233,444000.0],["2011-08-05",8.6828,8.8356,8.4179,8.6522,505600.0],["2011-08-08",8.423,8.7354,8.0885,8.1259,1133200.0],["2011-08-09",8.3075,8.5673,7.9374,8.367,1377600.0],["2011-08-10",8.2142,8.3619,7.6488,7.6556,1071200.0],["2011-08-11",7.6759,7.9069,7.642,7.8101,820000.0],["2011-08-12",7.8542,7.9629,7.6675,7.6929,269600.0],["2011-08-15",7.7727,7.9035,7.7727,7.9035,159200.0],["2011-08-16",7.8406,7.8746,7.5639,7.608,1058800.0],["2011-08-17",7.6641,7.8101,7.5758,7.7252,435200.0],["2011-08-18",7.6267,7.6301,7.3041,7.3415,529200.0],["2011-08-19",7.2905,7.5622,7.1445,7.1649,405800.0],["2011-08-22",7.3449,7.7082,7.1309,7.2736,462400.0],["2011-08-23",7.3143,7.5045,7.2939,7.4875,407200.0],["2011-08-24",7.5079,7.6912,7.4332,7.5418,413400.0],["2011-08-25",7.6505,7.7116,7.2566,7.2973,560800.0],["2011-08-26",7.2498,7.3585,7.1751,7.3109,532000.0],["2011-08-29",7.3992,7.5147,7.3992,7.5079,503600.0],["2011-08-30",7.4739,7.6369,7.3686,7.5622,1094400.0],["2011-08-31",7.6335,7.7625,7.5792,7.715,820400.0],["2011-09-01",7.749,7.8305,7.5961,7.6776,601200.0],["2011-09-02",7.4909,7.6165,7.3007,7.3109,500600.0],["2011-09-06",7.1547,7.3075,7.08,7.3007,404800.0],["2011-09-07",7.3788,7.5928,7.3007,7.5588,429800.0],["2011-09-08",7.4909,7.5282,7.3279,7.3652,216800.0],["2011-09-09",7.2871,7.3652,7.0494,7.1717,511400.0],["2011-09-12",7.063,7.3041,6.9238,7.1004,448600.0],["2011-09-13",7.1547,7.277,7.0596,7.1513,352000.0],["2011-09-14",7.226,7.5011,7.1411,7.4366,396200.0],["2011-09-15",7.5045,7.535,7.3211,7.535,268000.0],["2011-09-16",7.569,7.569,7.3517,7.3788,1051000.0],["2011-09-19",7.3109,7.3109,7.1649,7.2023,306000.0],["2011-09-20",7.1989,7.2736,7.1343,7.1785,406800.0],["2011-09-21",7.1649,7.2158,6.8695,6.8729,975000.0],["2011-09-22",6.7133,6.8763,6.4993,6.754,705800.0],["2011-09-23",6.7472,6.9476,6.6454,6.8729,372200.0],["2011-09-26",6.9306,7.2498,6.8695,7.2362,600000.0],["2011-09-27",7.3652,7.4264,7.2905,7.3788,544200.0],["2011-09-28",7.389,7.3924,7.1649,7.1649,817600.0],["2011-09-29",7.3177,7.3652,6.9883,7.1921,474000.0],["2011-09-30",7.1072,7.2158,7.0291,7.1072,466000.0],["2011-10-03",7.0189,7.2294,6.9238,7.0087,614000.0],["2011-10-04",6.951,7.6301,6.8321,7.5928,650000.0],["2011-10-05",7.5384,7.5384,7.3585,7.4026,745400.0],["2011-10-06",7.3958,7.5113,7.3347,7.4909,715400.0],["2011-10-07",7.5045,7.5045,7.2226,7.26,570000.0],["2011-10-10",7.372,7.6199,7.3652,7.6165,357600.0],["2011-10-11",7.5758,7.7524,7.4535,7.7354,310200.0],["2011-10-12",7.7934,8.0287,7.6842,8.0048,466400.0],["2011-10-13",7.9741,8.2504,7.8411,8.2367,688200.0],["2011-10-14",8.305,8.4073,8.0014,8.0628,646400.0],["2011-10-17",8.015,8.131,7.8513,7.9809,601600.0],["2011-10-18",8.0082,8.189,7.9707,8.1515,720000.0],["2011-10-19",8.114,8.322,8.1105,8.1617,751200.0],["2011-10-20",8.1344,8.2402,8.0355,8.1685,514000.0],["2011-10-21",8.305,8.322,8.0696,8.2879,1988000.0],["2011-10-24",8.305,8.4141,8.1958,8.3902,572400.0],["2011-10-25",8.3425,8.3732,8.1242,8.1378,597200.0],["2011-10-26",8.264,8.4243,8.1685,8.3493,364200.0],["2011-10-27",8.4618,8.8166,8.4141,8.6119,543600.0],["2011-10-28",8.5505,8.6665,8.4653,8.6324,503200.0],["2011-10-31",8.5642,8.6324,8.4823,8.4823,476200.0],["2011-11-01",8.3936,8.4925,8.2231,8.2436,568600.0],["2011-11-02",8.3561,8.5335,8.2947,8.5198,437600.0],["2011-11-03",8.5642,8.8507,8.4039,8.779,340600.0],["2011-11-04",8.7245,8.7245,8.4584,8.5505,572600.0],["2011-11-07",8.5505,8.9734,8.5505,8.9462,561600.0],["2011-11-08",8.9496,9.0655,8.8473,9.0178,329200.0],["2011-11-09",8.8916,8.9564,8.6767,8.7211,497600.0],["2011-11-10",8.8541,8.895,8.762,8.8438,361600.0],["2011-11-11",8.9393,9.0621,8.9325,8.9905,923600.0],["2011-11-14",9.0314,9.0792,8.9018,8.9905,583600.0],["2011-11-15",8.9189,9.2327,8.8916,9.161,528600.0],["2011-11-16",9.0894,9.2156,8.9223,9.0519,396800.0],["2011-11-17",9.0178,9.2088,8.9905,9.0655,332000.0],["2011-11-18",9.0724,9.1815,9.0314,9.0928,467400.0],["2011-11-21",8.9496,9.1337,8.9496,9.0382,440600.0],["2011-11-22",9.0382,9.086,8.8984,9.0382,451600.0],["2011-11-23",9.0212,9.0655,8.9155,9.0076,622200.0],["2011-11-25",8.9632,9.0894,8.953,8.953,257800.0],["2011-11-28",9.0894,9.1883,9.0212,9.1372,486600.0],["2011-11-29",9.1269,9.1644,9.0246,9.1201,323600.0],["2011-11-30",9.3213,9.6692,9.3213,9.6692,664600.0],["2011-12-01",9.4782,9.584,9.2292,9.3998,930800.0],["2011-12-02",9.6078,9.6078,9.2838,9.3418,512600.0],["2011-12-05",9.5157,9.543,9.3861,9.5191,342600.0],["2011-12-06",9.4919,9.5021,9.3691,9.4066,391800.0],["2011-12-07",9.3623,9.5498,9.2702,9.5055,731000.0],["2011-12-08",9.4202,9.4202,9.2156,9.2361,274200.0],["2011-12-09",9.2906,9.5396,9.2088,9.4953,412800.0],["2011-12-12",9.3895,9.5362,9.2975,9.4475,226800.0],["2011-12-13",9.4987,9.6249,9.41,9.4748,559800.0],["2011-12-14",9.3895,9.5703,9.3895,9.4407,516600.0],["2011-12-15",9.5533,9.6078,9.4612,9.5737,320400.0],["2011-12-16",9.6249,9.867,9.6249,9.8193,827000.0],["2011-12-19",9.8943,9.9694,9.6488,9.6897,529600.0],["2011-12-20",9.8636,10.1058,9.7647,10.1024,671800.0],["2011-12-21",10.1945,10.1945,10.0103,10.0785,690800.0],["2011-12-22",10.1024,10.3241,10.0307,10.2149,561600.0],["2011-12-23",10.2627,10.3172,10.116,10.2661,691200.0],["2011-12-27",10.2524,10.5151,10.2286,10.5048,713800.0],["2011-12-28",10.5082,10.5151,10.3343,10.4093,515200.0],["2011-12-29",10.4332,10.5082,10.232,10.4639,206200.0],["2011-12-30",10.3786,10.3889,10.0819,10.1058,580400.0],["2012-01-03",10.3445,10.4775,10.1876,10.232,497800.0],["2012-01-04",10.1808,10.3616,10.1467,10.2456,599400.0],["2012-01-05",10.2149,10.5014,10.116,10.3514,948000.0],["2012-01-06",10.3786,10.4059,10.2286,10.3616,310200.0],["2012-01-09",10.4264,10.556,10.365,10.4707,961000.0],["2012-01-10",10.5901,10.5969,10.4503,10.4878,834800.0],["2012-01-11",10.4433,10.5665,10.3132,10.4878,775200.0],["2012-01-12",10.4638,10.6966,10.4638,10.6931,386600.0],["2012-01-13",10.5597,10.6692,10.4741,10.5391,448200.0],["2012-01-17",10.6315,10.6897,10.3201,10.3269,598800.0],["2012-01-18",10.3269,10.3782,10.1215,10.2687,898800.0],["2012-01-19",10.3474,10.3714,10.1489,10.2653,357800.0],["2012-01-20",10.2448,10.2756,10.1558,10.2242,376800.0],["2012-01-23",10.2174,10.279,10.036,10.077,480400.0],["2012-01-24",10.0086,10.1078,9.9333,10.0941,311200.0],["2012-01-25",10.0531,10.0702,9.8922,10.0496,623600.0],["2012-01-26",10.0633,10.0633,9.7313,9.7416,770200.0],["2012-01-27",9.7279,9.7861,9.567,9.6321,785000.0],["2012-01-30",9.5807,9.6184,9.4917,9.4917,543000.0],["2012-01-31",9.5875,9.656,9.3582,9.5807,606600.0],["2012-02-01",9.6012,9.8237,9.5636,9.7416,938600.0],["2012-02-02",9.7519,9.7827,9.6047,9.7553,525600.0],["2012-02-03",9.899,10.0188,9.8511,9.9846,422000.0],["2012-02-06",9.9025,10.0188,9.8922,10.0051,554800.0],["2012-02-07",9.9401,10.0325,9.9264,9.9333,737800.0],["2012-02-08",9.9606,10.0873,9.834,9.9435,474600.0],["2012-02-09",9.9435,9.9915,9.8374,9.9127,396400.0],["2012-02-10",9.7964,9.9059,9.7142,9.8853,300600.0],["2012-02-13",9.9641,10.0633,9.9333,10.0633,271800.0],["2012-02-14",10.0257,10.0941,9.8853,9.9709,274000.0],["2012-02-15",9.9949,9.9983,9.81,9.8545,579400.0],["2012-02-16",9.8545,10.1558,9.7758,10.1352,363600.0],["2012-02-17",10.1866,10.2653,10.1181,10.1831,309000.0],["2012-02-21",10.1866,10.2242,10.0633,10.1318,453800.0],["2012-02-22",10.1215,10.1215,9.8717,9.9367,325400.0],["2012-02-23",9.947,10.19,9.8717,10.1318,516600.0],["2012-02-24",10.101,10.1421,9.9846,10.0565,303000.0],["2012-02-27",9.9607,10.1455,9.8682,10.0907,203400.0],["2012-02-28",10.0839,10.1318,9.9675,10.0462,360600.0],["2012-02-29",10.0907,10.1318,9.947,10.0462,443800.0],["2012-03-01",10.1113,10.3132,10.0805,10.1694,414200.0],["2012-03-02",10.1626,10.1729,9.9743,10.0668,645200.0],["2012-03-05",10.012,10.1592,9.9812,10.0907,222800.0],["2012-03-06",9.9983,10.0325,9.7998,9.8408,333400.0],["2012-03-07",9.8922,10.0496,9.8032,9.9675,238600.0],["2012-03-08",10.0051,10.1558,9.9709,10.0907,351200.0],["2012-03-09",10.1215,10.4604,10.0736,10.4535,818400.0],["2012-03-12",10.4399,10.5186,10.3645,10.4741,300600.0],["2012-03-13",10.546,10.7308,10.4707,10.7068,411400.0],["2012-03-14",10.6795,10.8335,10.5528,10.6555,294800.0],["2012-03-15",10.676,10.7685,10.5631,10.635,518800.0],["2012-03-16",10.6418,10.7308,10.5597,10.6931,981800.0],["2012-03-19",10.6932,10.9533,10.546,10.9054,375800.0],["2012-03-20",10.8574,10.9533,10.7479,10.8609,249400.0],["2012-03-21",10.8917,10.9362,10.7821,10.8095,269000.0],["2012-03-22",10.7068,10.7068,10.5152,10.6384,308400.0],["2012-03-23",10.6042,10.6829,10.4844,10.676,401800.0],["2012-03-26",10.7308,10.9019,10.7137,10.8438,309800.0],["2012-03-27",10.878,10.878,10.7445,10.7582,351600.0],["2012-03-28",10.7479,10.8643,10.724,10.813,497400.0],["2012-03-29",10.7137,10.7856,10.546,10.6692,474200.0],["2012-03-30",10.7411,10.7616,10.5939,10.7,311400.0],["2012-04-02",10.7103,10.9533,10.611,10.9396,558400.0],["2012-04-03",10.9396,11.0423,10.8403,10.9636,248800.0],["2012-04-04",10.8438,10.9156,10.6829,10.8164,236600.0],["2012-04-05",10.6931,10.8198,10.6931,10.7582,304600.0],["2012-04-09",10.5665,10.6932,10.4946,10.6007,278800.0],["2012-04-10",10.5733,10.5939,10.3782,10.4159,324600.0],["2012-04-11",10.5052,10.6324,10.4846,10.5946,278800.0],["2012-04-12",10.6255,10.7217,10.5705,10.629,319400.0],["2012-04-13",10.5362,10.5362,10.2063,10.3231,350800.0],["2012-04-16",10.3987,10.5259,10.3059,10.4434,410400.0],["2012-04-17",10.5465,10.6771,10.543,10.5671,576800.0],["2012-04-18",10.5568,10.5568,10.3128,10.4262,432000.0],["2012-04-19",10.4365,10.5465,10.3128,10.4674,596400.0],["2012-04-20",10.7114,10.7114,10.5293,10.6427,304800.0],["2012-04-23",10.5534,10.7389,10.5121,10.6839,1044000.0],["2012-04-24",10.6942,10.8008,10.6393,10.6942,692400.0],["2012-04-25",10.7733,10.8936,10.7355,10.7836,528800.0],["2012-04-26",10.7492,10.8248,10.6702,10.7527,634200.0],["2012-04-27",10.7458,10.8592,10.6599,10.8008,477600.0],["2012-04-30",10.818,10.818,10.5671,10.6186,266000.0],["2012-05-01",10.6668,10.8214,10.5499,10.5499,476000.0],["2012-05-02",10.5259,10.6564,10.4159,10.6496,314600.0],["2012-05-03",10.6118,10.7114,10.5465,10.6427,414400.0],["2012-05-04",10.5877,10.5946,10.3953,10.4606,353800.0],["2012-05-07",10.4503,10.5774,10.4021,10.4778,280000.0],["2012-05-08",10.4125,10.5774,10.3953,10.5362,238000.0],["2012-05-09",10.4537,10.4743,10.2716,10.409,358000.0],["2012-05-10",10.4571,10.6874,10.4159,10.6839,352000.0],["2012-05-11",10.5843,10.6771,10.3643,10.5087,507200.0],["2012-05-14",10.4296,10.4468,10.2853,10.4228,392800.0],["2012-05-15",10.4468,10.5499,10.3059,10.3884,202000.0],["2012-05-16",10.3953,10.464,10.3369,10.3472,269600.0],["2012-05-17",10.3334,10.3506,10.1582,10.2235,368400.0],["2012-05-18",10.2063,10.2441,10.0379,10.1204,518800.0],["2012-05-21",10.1788,10.1788,9.9932,10.0757,457600.0],["2012-05-22",10.0585,10.2166,9.976,10.0516,316000.0],["2012-05-23",9.9898,10.0482,9.8351,9.9657,414000.0],["2012-05-24",10.0035,10.0379,9.8489,9.9966,247600.0],["2012-05-25",9.9966,10.0654,9.897,9.9588,154800.0],["2012-05-29",10.007,10.0826,9.8523,10.0791,288200.0],["2012-05-30",9.9588,10.0138,9.7973,9.8042,367600.0],["2012-05-31",9.8489,10.0757,9.763,9.9795,570200.0],["2012-06-01",9.8386,9.9588,9.6564,9.6599,394800.0],["2012-06-04",9.6633,9.7527,9.5637,9.6496,379000.0],["2012-06-05",9.5671,9.7424,9.5671,9.7114,345400.0],["2012-06-06",9.7389,9.8695,9.6427,9.8592,260400.0],["2012-06-07",9.9451,10.1582,9.9314,10.0035,586800.0],["2012-06-08",9.9829,10.1685,9.9073,10.1204,115600.0],["2012-06-11",10.1479,10.1616,9.7492,9.7561,348600.0],["2012-06-12",9.787,9.9039,9.6564,9.897,309200.0],["2012-06-13",9.8832,9.9795,9.7183,9.7561,305000.0],["2012-06-14",9.763,9.8523,9.6186,9.8145,618600.0],["2012-06-15",9.8008,9.9451,9.7458,9.8867,919200.0],["2012-06-18",9.8764,10.0001,9.8454,9.9245,186000.0],["2012-06-19",9.9417,10.1238,9.8695,10.0723,212400.0],["2012-06-20",10.0585,10.0997,9.9279,9.9829,141400.0],["2012-06-21",9.9966,10.0413,9.7527,9.7836,138800.0],["2012-06-22",9.8523,10.0963,9.7905,10.007,1509200.0],["2012-06-25",9.9073,9.9554,9.787,9.9107,113400.0],["2012-06-26",9.9073,10.0035,9.8145,9.9073,187000.0],["2012-06-27",9.9279,10.1169,9.8042,10.1066,153200.0],["2012-06-28",10.031,10.0413,9.8214,10.0379,229800.0],["2012-06-29",10.2063,10.3403,10.1066,10.3369,202600.0],["2012-07-02",10.3987,10.5396,10.2887,10.5156,253000.0],["2012-07-03",10.5671,10.6771,10.5327,10.6152,162200.0],["2012-07-05",10.5568,10.6427,10.4881,10.5671,111600.0],["2012-07-06",10.4846,10.5362,10.3747,10.409,273800.0],["2012-07-09",10.3918,10.4193,10.2131,10.2784,320200.0],["2012-07-10",10.3643,10.4537,10.2716,10.3197,134800.0],["2012-07-11",10.33,10.3956,10.2576,10.3438,181800.0],["2012-07-12",10.3093,10.5647,10.2161,10.4888,280800.0],["2012-07-13",10.8719,11.4414,10.7753,11.3931,908000.0],["2012-07-16",11.4207,11.7244,11.3793,11.6519,618600.0],["2012-07-17",11.683,11.8866,11.5829,11.7589,397600.0],["2012-07-18",11.7347,11.9142,11.6899,11.7693,530400.0],["2012-07-19",11.7347,11.7693,11.4103,11.4138,497800.0],["2012-07-20",11.3551,11.5173,11.2964,11.4345,396000.0],["2012-07-23",11.2861,11.3447,11.186,11.2585,211000.0],["2012-07-24",11.324,11.3447,11.1031,11.1238,367600.0],["2012-07-25",11.186,11.1998,11.01,11.0445,180200.0],["2012-07-26",11.1791,11.186,11.003,11.0307,194600.0],["2012-07-27",11.0859,11.2757,10.8995,11.148,365600.0],["2012-07-30",11.148,11.2481,11.0307,11.0824,209200.0],["2012-07-31",11.079,11.217,11.0445,11.11,333400.0],["2012-08-01",11.1411,11.1894,10.9237,10.9513,331400.0],["2012-08-02",10.9513,11.0031,10.7891,10.8236,301200.0],["2012-08-03",10.9892,11.2481,10.8754,11.2308,307400.0],["2012-08-06",11.2688,11.2688,11.0859,11.0928,311400.0],["2012-08-07",11.1446,11.2239,11.0928,11.1273,314200.0],["2012-08-08",11.079,11.2136,11.0514,11.0583,287400.0],["2012-08-09",11.0169,11.1135,11.01,11.0341,189200.0],["2012-08-10",11.0169,11.0445,10.9306,11.0169,158600.0],["2012-08-13",10.9754,10.9892,10.8029,10.9823,181600.0],["2012-08-14",11.01,11.0376,10.8615,10.9133,218800.0],["2012-08-15",10.9168,11.1411,10.8823,11.1308,184000.0],["2012-08-16",11.1031,11.1687,11.0134,11.1135,301200.0],["2012-08-17",11.0859,11.1446,11.0652,11.1135,149200.0],["2012-08-20",11.0686,11.2274,11.0686,11.217,337200.0],["2012-08-21",11.2136,11.3447,11.2101,11.2205,210400.0],["2012-08-22",11.186,11.3344,11.01,11.0445,124000.0],["2012-08-23",10.9927,11.0548,10.8408,10.8408,149600.0],["2012-08-24",10.8098,11.0134,10.7994,10.934,145600.0],["2012-08-27",10.9754,11.1204,10.8995,11.1135,185200.0],["2012-08-28",11.0962,11.2308,11.0445,11.1791,212400.0],["2012-08-29",11.1653,11.3689,11.1239,11.2826,201600.0],["2012-08-30",11.2516,11.2516,11.079,11.1031,233800.0],["2012-08-31",11.1998,11.1998,11.041,11.079,287800.0],["2012-09-04",11.1308,11.3585,11.0617,11.3447,490400.0],["2012-09-05",11.3137,11.4276,11.2895,11.3654,788200.0],["2012-09-06",11.4069,11.7209,11.4069,11.6554,368600.0],["2012-09-07",11.683,11.7313,11.5449,11.6105,477600.0],["2012-09-10",11.5967,11.6209,11.5035,11.5898,243400.0],["2012-09-11",11.5622,11.7037,11.5001,11.5242,151200.0],["2012-09-12",11.5725,11.6795,11.4931,11.6795,159800.0],["2012-09-13",11.6588,11.9971,11.5725,11.8383,286000.0],["2012-09-14",11.9349,12.073,11.5587,11.9246,342800.0],["2012-09-17",11.8797,11.8797,11.6692,11.7106,162800.0],["2012-09-18",11.7382,11.9936,11.6968,11.9522,247600.0],["2012-09-19",11.9625,11.9902,11.7865,11.8383,192800.0],["2012-09-20",11.79,11.79,11.6554,11.6968,286800.0],["2012-09-21",11.8659,11.8659,11.6347,11.6381,1135800.0],["2012-09-24",11.6312,11.8279,11.6036,11.7693,223400.0],["2012-09-25",11.8072,11.9073,11.6899,11.7106,206600.0],["2012-09-26",11.7451,11.8072,11.7106,11.7762,210400.0],["2012-09-27",11.8245,11.9971,11.7624,11.9591,207000.0],["2012-09-28",11.9004,11.9556,11.7382,11.897,304800.0],["2012-10-01",11.928,12.0247,11.7382,11.821,377200.0],["2012-10-02",11.821,11.9004,11.714,11.7727,197600.0],["2012-10-03",11.7555,11.8694,11.7244,11.7486,158400.0],["2012-10-04",11.8038,11.8728,11.6692,11.8003,165200.0],["2012-10-05",11.8624,12.0557,11.8521,11.897,184400.0],["2012-10-08",11.8866,11.9556,11.5967,11.752,306600.0],["2012-10-09",11.7969,11.7969,11.5277,11.5932,237400.0],["2012-10-10",11.5759,11.6626,11.5274,11.6244,160800.0],["2012-10-11",11.6764,11.8532,11.6522,11.8289,310600.0],["2012-10-12",11.7353,11.7977,11.2674,11.2882,754600.0],["2012-10-15",11.2986,11.4581,11.1808,11.2432,343000.0],["2012-10-16",11.2813,11.3333,11.1219,11.1565,325800.0],["2012-10-17",11.1843,11.3298,11.0422,11.316,218400.0],["2012-10-18",11.3368,11.465,11.1773,11.4096,378600.0],["2012-10-19",11.3194,11.3749,11.264,11.3368,272600.0],["2012-10-22",11.2952,11.4581,11.2363,11.3437,202200.0],["2012-10-23",11.2744,11.3437,11.1011,11.2952,189600.0],["2012-10-24",11.3645,11.3888,11.264,11.3264,326600.0],["2012-10-25",11.4269,11.4719,11.3021,11.4269,185000.0],["2012-10-26",11.368,11.4234,11.1947,11.1947,216200.0],["2012-10-31",11.212,11.3784,11.0595,11.3472,165600.0],["2012-11-01",11.3888,11.4858,11.2882,11.3922,262800.0],["2012-11-02",11.4546,11.4546,11.0872,11.0976,162200.0],["2012-11-05",11.1184,11.1461,10.9347,11.108,88200.0],["2012-11-06",11.1496,11.368,11.1496,11.3125,123200.0],["2012-11-07",11.2016,11.2259,10.7614,10.7649,492600.0],["2012-11-08",10.8065,10.8827,10.6609,10.7441,281200.0],["2012-11-09",10.9763,11.1011,10.8897,11.0248,514600.0],["2012-11-12",11.0491,11.1254,11.0179,11.056,141600.0],["2012-11-13",10.959,11.063,10.8827,10.8827,198600.0],["2012-11-14",10.8966,10.9936,10.8238,10.8308,242400.0],["2012-11-15",10.8516,10.8654,10.7129,10.8238,195400.0],["2012-11-16",10.7961,10.9486,10.6921,10.907,391000.0],["2012-11-19",10.9798,11.1461,10.9798,11.0872,324000.0],["2012-11-20",11.0318,11.3298,11.004,11.2605,566200.0],["2012-11-21",11.2986,11.3056,11.0768,11.1808,102400.0],["2012-11-23",11.2189,11.264,11.1461,11.2363,176800.0],["2012-11-26",11.2224,11.2432,11.1669,11.2363,187800.0],["2012-11-27",11.2328,11.2363,11.056,11.056,144000.0],["2012-11-28",11.0214,11.0422,10.8446,11.0214,183200.0],["2012-11-29",11.1219,11.1704,11.0387,11.0734,142800.0],["2012-11-30",11.0976,11.1011,10.9659,11.0144,316800.0],["2012-12-03",11.1357,11.2467,11.0664,11.2259,234800.0],["2012-12-04",11.2051,11.2882,11.1357,11.2224,212200.0],["2012-12-05",11.2363,11.2986,11.1427,11.2051,151400.0],["2012-12-06",11.1739,11.3472,11.1669,11.2986,195600.0],["2012-12-07",11.316,11.316,11.2085,11.2571,85000.0],["2012-12-10",11.2778,11.3472,11.2189,11.2917,165000.0],["2012-12-11",11.3333,11.5135,11.2882,11.4823,248600.0],["2012-12-12",11.5205,11.5655,11.2397,11.2744,127600.0],["2012-12-13",11.2536,11.2882,11.1808,11.2085,102800.0],["2012-12-14",11.1981,11.2848,11.1704,11.2674,137200.0],["2012-12-17",11.2882,11.4581,11.2882,11.4096,189600.0],["2012-12-18",11.4061,11.4754,11.3125,11.4685,191600.0],["2012-12-19",11.465,11.4858,11.361,11.4234,303200.0],["2012-12-20",11.4234,11.6833,11.4234,11.6626,351400.0],["2012-12-21",11.562,11.6903,11.4026,11.5655,990000.0],["2012-12-24",11.6071,11.6833,11.4962,11.6036,127000.0],["2012-12-26",11.6695,11.673,11.5066,11.5932,219200.0],["2012-12-27",11.6002,11.7977,11.4893,11.7839,457000.0],["2012-12-28",11.7561,11.7561,11.5551,11.5551,388400.0],["2012-12-31",11.6002,11.6764,11.5066,11.6002,203000.0],["2013-01-02",11.8393,11.9398,11.7353,11.9121,785400.0],["2013-01-03",11.9398,11.9572,11.8462,11.9572,266400.0],["2013-01-04",12.0299,12.0369,11.9156,12.0022,217200.0],["2013-01-07",11.8982,11.9918,11.8601,11.9606,178200.0],["2013-01-08",11.9814,12.0438,11.9086,11.9468,438400.0],["2013-01-09",11.9502,12.0161,11.7977,11.8151,252200.0],["2013-01-10",11.8913,11.8913,11.7319,11.867,351800.0],["2013-01-11",11.874,11.926,11.5828,11.8566,380800.0],["2013-01-14",11.8289,11.9606,11.7839,11.9537,305600.0],["2013-01-15",11.8809,11.9987,11.8116,11.9987,295200.0],["2013-01-16",12.0092,12.0997,11.8108,12.0161,318800.0],["2013-01-17",12.0788,12.3642,11.3478,12.3085,306000.0],["2013-01-18",12.3399,12.413,12.2981,12.3921,490000.0],["2013-01-22",12.4199,12.5244,12.3747,12.4687,264800.0],["2013-01-23",12.4965,12.4965,12.3434,12.3747,162400.0],["2013-01-24",12.3642,12.7576,12.3642,12.7054,460800.0],["2013-01-25",12.7541,12.9386,12.7019,12.8864,351800.0],["2013-01-28",12.9316,12.9456,12.6706,12.768,331800.0],["2013-01-29",12.775,12.9282,12.7193,12.8759,245200.0],["2013-01-30",12.8411,12.8794,12.6636,12.7437,167200.0],["2013-01-31",12.688,12.7402,12.5905,12.6427,532000.0],["2013-02-01",12.7332,12.9142,12.6636,12.8794,321800.0],["2013-02-04",12.7576,12.8899,12.7332,12.7854,272200.0],["2013-02-05",12.8237,13.1161,12.7959,13.0813,356200.0],["2013-02-06",13.05,13.2066,12.9943,13.1927,400800.0],["2013-02-07",13.1927,13.1927,13.0221,13.0883,229800.0],["2013-02-08",13.0883,13.1126,13.043,13.0848,172200.0],["2013-02-11",13.0709,13.1057,12.9664,13.0918,175600.0],["2013-02-12",13.0987,13.2205,13.0604,13.1892,169400.0],["2013-02-13",13.2345,13.2519,13.13,13.224,149000.0],["2013-02-14",13.1823,13.2693,13.1196,13.1544,307200.0],["2013-02-15",13.1997,13.4016,13.1997,13.3389,247800.0],["2013-02-19",13.3981,13.4886,13.3111,13.4677,737800.0],["2013-02-20",13.4503,13.5756,13.3285,13.3424,289800.0],["2013-02-21",13.3389,13.5025,13.2519,13.2902,215200.0],["2013-02-22",13.3876,13.4503,13.3493,13.4503,168400.0],["2013-02-25",13.5582,13.5582,13.0778,13.0883,254400.0],["2013-02-26",13.1718,13.4294,13.0709,13.3876,246200.0],["2013-02-27",13.3459,13.5512,13.3459,13.4224,281400.0],["2013-02-28",13.4259,13.5234,13.3459,13.3633,156200.0],["2013-03-01",13.2728,13.4851,13.13,13.4677,379800.0],["2013-03-04",13.4224,13.6835,13.4155,13.6626,364200.0],["2013-03-05",13.7427,14.0177,13.7288,13.9968,454600.0],["2013-03-06",14.0803,14.2231,14.042,14.2196,295600.0],["2013-03-07",14.2718,14.3901,14.15,14.3832,301400.0],["2013-03-08",14.5259,14.5259,14.3379,14.5155,338800.0],["2013-03-11",14.4667,14.5607,14.4632,14.5329,193800.0],["2013-03-12",14.5468,14.5851,14.3553,14.4006,226800.0],["2013-03-13",14.425,14.6373,14.425,14.599,149800.0],["2013-03-14",14.5851,14.7696,14.5851,14.7626,295400.0],["2013-03-15",14.7939,14.8218,14.592,14.7382,567800.0],["2013-03-18",14.5955,14.7661,14.4981,14.6373,410200.0],["2013-03-19",14.6373,14.8496,14.6373,14.7974,310400.0],["2013-03-20",14.8635,14.961,14.8322,14.9436,138000.0],["2013-03-21",14.8914,14.968,14.8078,14.9262,193600.0],["2013-03-22",14.9819,15.149,14.8984,15.1072,218000.0],["2013-03-25",15.1803,15.3056,14.9715,15.2987,230000.0],["2013-03-26",15.417,15.4866,15.2778,15.4657,368200.0],["2013-03-27",15.33,15.5702,15.243,15.518,217000.0],["2013-03-28",15.5458,15.5563,15.4205,15.4379,236800.0],["2013-04-01",15.4275,15.5667,15.2639,15.4936,295600.0],["2013-04-02",15.5945,15.7199,15.3787,15.4414,549000.0],["2013-04-03",15.1316,15.2256,14.5085,14.6094,927800.0],["2013-04-04",14.599,14.7069,14.4493,14.6895,295400.0],["2013-04-05",14.4493,14.5816,14.4145,14.5503,401200.0],["2013-04-08",14.6199,14.6199,14.3518,14.4946,370000.0],["2013-04-09",14.5363,14.6408,14.4145,14.4598,171600.0],["2013-04-10",14.4702,14.8093,14.4702,14.7708,358000.0],["2013-04-11",14.7394,14.8372,14.3304,14.3479,581200.0],["2013-04-12",14.1696,14.4248,13.9844,14.0997,593400.0],["2013-04-15",14.0718,14.1452,13.8131,13.8726,427400.0],["2013-04-16",13.9984,14.1801,13.9425,14.1697,297600.0],["2013-04-17",14.0788,14.1452,13.7957,14.0403,534200.0],["2013-04-18",14.1067,14.264,13.9215,13.939,342800.0],["2013-04-19",13.9355,14.2116,13.7887,14.1207,331000.0],["2013-04-22",14.1836,14.2396,13.9669,14.1242,251800.0],["2013-04-23",14.2046,14.3654,14.1522,14.3165,308800.0],["2013-04-24",14.1906,14.5157,14.1906,14.4318,229600.0],["2013-04-25",14.6066,14.7394,14.5262,14.5541,279800.0],["2013-04-26",14.5436,14.6415,14.3025,14.313,194600.0],["2013-04-29",14.3409,14.4283,14.271,14.3374,293200.0],["2013-04-30",14.292,14.3339,14.2011,14.306,186600.0],["2013-05-01",14.2116,14.3199,13.8096,13.8586,546800.0],["2013-05-02",14.0194,14.2745,13.918,14.1312,218000.0],["2013-05-03",14.3409,14.4877,14.2465,14.3549,134000.0],["2013-05-06",14.3339,14.6205,14.3165,14.5541,138400.0],["2013-05-07",14.6136,14.7464,14.4877,14.7429,197600.0],["2013-05-08",14.7464,14.7464,14.4632,14.5961,171000.0],["2013-05-09",14.5471,14.6695,14.4528,14.6031,116600.0],["2013-05-10",14.6101,14.6869,14.5996,14.631,154800.0],["2013-05-13",14.5681,14.8093,14.5367,14.8058,166000.0],["2013-05-14",14.6939,15.0295,14.6869,15.0295,412000.0],["2013-05-15",14.9736,15.2357,14.9386,15.2182,281800.0],["2013-05-16",15.2881,15.4035,15.2357,15.3441,219400.0],["2013-05-17",15.3685,15.5293,15.3161,15.5083,256400.0],["2013-05-20",15.4454,15.6167,15.4105,15.5608,114800.0],["2013-05-21",15.5363,15.7145,15.4489,15.6167,348200.0],["2013-05-22",15.6027,15.9732,15.4909,15.6237,359000.0],["2013-05-23",15.0644,15.4244,14.2186,15.372,268200.0],["2013-05-24",15.3301,15.386,15.0714,15.2707,282600.0],["2013-05-28",15.4908,15.718,15.4209,15.5677,438400.0],["2013-05-29",15.4419,15.5258,15.3545,15.4209,295600.0],["2013-05-30",15.4314,15.6307,15.4314,15.5573,301600.0],["2013-05-31",15.4943,15.4943,15.2497,15.2567,188000.0],["2013-06-03",15.3126,15.351,15.0085,15.2637,412800.0],["2013-06-04",15.2881,15.4559,15.0295,15.1343,187200.0],["2013-06-05",15.1204,15.1378,14.9002,14.9211,153200.0],["2013-06-06",14.8827,15.1064,14.8058,15.0365,220800.0],["2013-06-07",15.1623,15.2532,15.0225,15.2077,209600.0],["2013-06-10",15.4174,15.4699,15.3021,15.4174,324600.0],["2013-06-11",15.2986,15.6342,15.2147,15.5817,307800.0],["2013-06-12",15.718,15.718,15.2497,15.2846,181600.0],["2013-06-13",15.2462,15.4244,15.1693,15.3441,204400.0],["2013-06-14",15.3615,15.386,14.984,15.047,104200.0],["2013-06-17",15.2007,15.344,15.0714,15.2042,170000.0],["2013-06-18",15.1833,15.4629,15.0924,15.1868,232200.0],["2013-06-19",15.1798,15.1868,14.9875,15.1169,209200.0],["2013-06-20",14.9281,15.2567,14.9281,15.1868,343000.0],["2013-06-21",15.2392,15.414,15.2182,15.358,886000.0],["2013-06-24",15.2392,15.414,15.1763,15.1973,269200.0],["2013-06-25",15.2916,15.3755,15.1798,15.3021,433600.0],["2013-06-26",15.4489,15.4664,15.1798,15.2008,613000.0],["2013-06-27",15.3056,15.3056,15.1378,15.1693,965600.0],["2013-06-28",15.1623,15.2637,15.0609,15.1448,844200.0],["2013-07-01",15.2357,15.3266,15.1099,15.2916,658200.0],["2013-07-02",15.3266,15.6446,15.3021,15.4734,634600.0],["2013-07-03",15.4454,15.6481,15.4454,15.5852,217000.0],["2013-07-05",15.8858,16.2948,15.6936,16.1689,480600.0],["2013-07-08",16.2598,16.3751,16.085,16.1619,317200.0],["2013-07-09",16.1969,16.2948,15.9907,16.2563,687200.0],["2013-07-10",16.323,16.3897,16.0633,16.13,270400.0],["2013-07-11",16.1966,16.2423,15.6842,15.8948,557200.0],["2013-07-12",15.7123,15.9018,15.4386,15.7369,627200.0],["2013-07-15",15.793,16.1124,15.765,16.1089,332200.0],["2013-07-16",16.0773,16.1194,15.7685,16.1089,292800.0],["2013-07-17",16.0282,16.2774,16.0141,16.0247,284000.0],["2013-07-18",16.0668,16.4704,15.9931,16.4037,342600.0],["2013-07-19",16.4037,16.4072,16.2423,16.3721,233400.0],["2013-07-22",16.2879,16.5792,16.2844,16.509,211800.0],["2013-07-23",16.6213,16.7196,16.4704,16.6424,173400.0],["2013-07-24",16.6669,16.8915,16.6248,16.8108,273800.0],["2013-07-25",16.8108,16.9582,16.5967,16.6704,287600.0],["2013-07-26",16.5336,16.7687,16.502,16.7371,197600.0],["2013-07-29",16.6739,16.7266,16.509,16.5757,194600.0],["2013-07-30",16.5932,16.8564,16.5932,16.709,304600.0],["2013-07-31",16.7231,17.0495,16.6704,16.7687,392400.0],["2013-08-01",16.9126,17.067,16.688,16.8845,249000.0],["2013-08-02",16.7827,16.9231,16.5722,16.7968,179600.0],["2013-08-05",16.7617,16.888,16.6459,16.867,170800.0],["2013-08-06",16.8529,16.8915,16.6038,16.7476,190600.0],["2013-08-07",16.6704,16.7652,16.53,16.5687,166200.0],["2013-08-08",16.6845,16.8494,16.4704,16.6599,267800.0],["2013-08-09",16.6704,16.7827,16.4563,16.6564,147600.0],["2013-08-12",16.5581,16.8038,16.5511,16.7827,147800.0],["2013-08-13",16.8459,16.9512,16.5722,16.9477,161400.0],["2013-08-14",16.9231,17.0144,16.7617,16.8249,218400.0],["2013-08-15",16.681,16.7476,16.3511,16.6353,305200.0],["2013-08-16",16.5651,16.867,16.5055,16.6424,175800.0],["2013-08-19",16.6634,16.7582,16.4318,16.5336,131600.0],["2013-08-20",16.5616,16.9231,16.4563,16.8354,115200.0],["2013-08-21",16.7406,16.9196,16.5722,16.6494,136000.0],["2013-08-22",16.6459,17.0249,16.5827,16.9512,74800.0],["2013-08-23",16.9407,17.1197,16.695,16.9617,93600.0],["2013-08-26",16.9863,17.0951,16.8354,16.9617,132000.0],["2013-08-27",16.7722,16.7722,16.3511,16.3897,260000.0],["2013-08-28",16.4388,16.5195,16.344,16.3581,166000.0],["2013-08-29",16.3686,16.5371,16.309,16.4669,141600.0],["2013-08-30",16.4318,16.4353,15.9089,15.9264,270200.0],["2013-09-03",16.0562,16.3089,15.8106,16.0212,148200.0],["2013-09-04",15.9896,16.2247,15.9264,16.0387,264600.0],["2013-09-05",16.0633,16.3125,15.9896,16.1475,113200.0],["2013-09-06",16.1721,16.502,15.9615,16.2879,250800.0],["2013-09-09",16.2493,16.4809,16.137,16.4458,117600.0],["2013-09-10",16.5476,16.6704,16.4599,16.5581,304800.0],["2013-09-11",16.5651,16.8284,16.4388,16.7125,290600.0],["2013-09-12",16.7441,16.7441,16.5195,16.6108,196000.0],["2013-09-13",16.6669,16.6669,16.3581,16.4002,231000.0],["2013-09-16",16.4634,16.5757,16.2423,16.316,286400.0],["2013-09-17",16.2844,16.6073,16.2388,16.5862,309000.0],["2013-09-18",16.6108,16.7687,16.3511,16.4142,192400.0],["2013-09-19",16.4248,16.5722,16.0071,16.4599,227400.0],["2013-09-20",16.4879,16.8915,16.4072,16.8354,675600.0],["2013-09-23",16.8635,16.9687,16.5757,16.8564,179200.0],["2013-09-24",16.8389,17.1758,16.7757,16.9933,166800.0],["2013-09-25",16.9652,17.0811,16.6669,16.8775,326000.0],["2013-09-26",16.9477,17.046,16.6073,16.702,275400.0],["2013-09-27",16.5722,16.7827,16.5722,16.6494,254400.0],["2013-09-30",16.4528,16.86,16.3125,16.8249,466800.0],["2013-10-01",16.8073,17.1548,16.7406,17.1267,238800.0],["2013-10-02",17.0635,17.0635,16.8143,16.8494,172200.0],["2013-10-03",16.7862,16.8705,16.6564,16.695,185400.0],["2013-10-04",16.6529,16.8003,16.3546,16.7055,304800.0],["2013-10-07",16.6037,16.6037,16.2914,16.316,224400.0],["2013-10-08",16.3054,16.4949,16.1826,16.2037,218400.0],["2013-10-09",16.2918,16.32,16.0062,16.0626,487200.0],["2013-10-10",16.2178,16.3306,16.1472,16.2072,481400.0],["2013-10-11",16.1296,17.0357,16.0415,16.6867,698600.0],["2013-10-14",16.5915,17.3319,16.3976,17.2508,486600.0],["2013-10-15",17.2578,17.3988,17.0145,17.1027,258000.0],["2013-10-16",17.1591,17.346,17.0357,17.2049,338000.0],["2013-10-17",17.1767,17.3072,16.9863,17.2613,416400.0],["2013-10-18",17.3953,17.5222,17.1203,17.2684,469400.0],["2013-10-21",17.2367,17.346,17.1274,17.2367,247200.0],["2013-10-22",17.2296,17.3883,17.1415,17.2931,479000.0],["2013-10-23",17.1556,17.5751,17.1556,17.3671,221600.0],["2013-10-24",17.3424,17.4165,17.2367,17.3918,251200.0],["2013-10-25",17.4552,17.5857,17.4024,17.5681,262600.0],["2013-10-28",17.5716,17.8607,17.3883,17.8149,283000.0],["2013-10-29",17.8607,17.977,17.6068,17.7867,138200.0],["2013-10-30",17.7373,17.9136,17.6068,17.702,322800.0],["2013-10-31",17.6809,17.7761,17.4235,17.4447,237200.0],["2013-11-01",17.4165,17.5328,17.1908,17.3988,418200.0],["2013-11-04",17.4517,17.6703,17.279,17.6315,278600.0],["2013-11-05",17.5963,17.7408,17.4834,17.5645,219200.0],["2013-11-06",17.6456,17.7479,17.5081,17.5716,119000.0],["2013-11-07",17.6068,17.6068,17.3319,17.3601,256400.0],["2013-11-08",17.3636,18.4213,17.3283,18.104,370600.0],["2013-11-11",18.1075,18.1075,17.829,17.9383,249000.0],["2013-11-12",17.8713,17.8713,17.6315,17.7443,150400.0],["2013-11-13",17.702,17.9101,17.4306,17.9065,147800.0],["2013-11-14",17.9383,18.1604,17.7796,18.0476,374200.0],["2013-11-15",18.0863,18.2238,17.8078,17.9876,312600.0],["2013-11-18",18.1181,18.3049,17.9418,18.0969,174000.0],["2013-11-19",18.104,18.2027,17.903,18.0334,213400.0],["2013-11-20",18.0722,18.1992,17.8219,18.1004,246600.0],["2013-11-21",18.1709,18.4882,18.0475,18.4847,237400.0],["2013-11-22",18.5411,18.8972,18.2873,18.8725,300400.0],["2013-11-25",18.8761,19.2075,18.8091,19.1228,303600.0],["2013-11-26",19.1581,19.5248,19.0347,19.5107,362400.0],["2013-11-27",19.6129,19.7962,19.3661,19.7363,282200.0],["2013-11-29",19.8315,19.8491,19.6446,19.7962,241200.0],["2013-12-02",19.7539,19.895,19.6588,19.7927,394600.0],["2013-12-03",19.7152,19.8597,19.2639,19.5072,459600.0],["2013-12-04",19.4437,19.5847,19.0876,19.3908,340400.0],["2013-12-05",19.3379,19.4719,19.1863,19.4225,141000.0],["2013-12-06",19.5671,19.9196,19.5283,19.6341,217000.0],["2013-12-09",19.6023,19.7857,19.5177,19.6658,271000.0],["2013-12-10",19.5812,19.7927,19.3168,19.4895,278200.0],["2013-12-11",19.4648,19.5918,19.0418,19.1299,396800.0],["2013-12-12",19.0488,19.2815,19.0488,19.1052,453600.0],["2013-12-13",19.0947,19.2004,18.9007,19.0806,235200.0],["2013-12-16",19.1052,19.2815,18.9501,19.1793,339600.0],["2013-12-17",19.1193,19.1511,18.8761,19.0241,280200.0],["2013-12-18",19.1052,19.3132,18.9713,19.278,365000.0],["2013-12-19",19.2145,19.3908,19.1334,19.2004,266000.0],["2013-12-20",19.2886,19.7575,19.1934,19.5847,824800.0],["2013-12-23",19.7116,20.318,19.7116,20.318,393600.0],["2013-12-24",20.2757,20.4802,20.0748,20.2299,175000.0],["2013-12-26",20.3039,20.3639,20.1206,20.2546,340200.0],["2013-12-27",20.3321,20.3709,20.0113,20.103,247800.0],["2013-12-30",20.1629,20.1629,19.9302,20.0007,166600.0],["2013-12-31",19.9866,20.0994,19.9267,19.9514,276600.0],["2014-01-02",19.9302,19.9337,19.6305,19.8562,327000.0],["2014-01-03",19.895,20.0113,19.7786,19.9584,391400.0],["2014-01-06",19.9937,20.0924,19.8562,19.9126,356400.0],["2014-01-07",19.9302,20.3286,19.8844,20.0607,371200.0],["2014-01-08",20.0395,20.378,19.8879,19.9655,879600.0],["2014-01-09",19.9866,20.2969,19.7716,20.2405,344800.0],["2014-01-10",20.2616,20.2616,19.8914,20.0924,249200.0],["2014-01-13",19.9972,19.9972,19.7645,19.8456,428800.0],["2014-01-14",19.9091,20.0889,19.5777,20.0466,230000.0],["2014-01-15",20.174,20.2802,19.951,20.1563,234600.0],["2014-01-16",20.0324,20.2979,19.951,20.0218,265200.0],["2014-01-17",20.0466,20.5208,19.8731,20.4394,582000.0],["2014-01-21",20.6305,21.1933,20.6305,21.0411,444600.0],["2014-01-22",21.1154,21.2889,20.9597,21.2499,297600.0],["2014-01-23",21.0553,21.1791,20.9243,21.1614,341800.0],["2014-01-24",20.9845,21.2181,20.8783,21.1154,464200.0],["2014-01-27",21.1756,21.2004,20.804,20.8217,342200.0],["2014-01-28",20.8075,20.9774,20.6518,20.8925,305400.0],["2014-01-29",20.7509,20.9668,20.4147,20.5633,355200.0],["2014-01-30",20.6872,22.9169,20.5527,22.0533,1460400.0],["2014-01-31",21.6853,22.6019,21.3632,22.4391,928000.0],["2014-02-03",22.4462,22.5559,21.4835,21.5826,551000.0],["2014-02-04",21.6392,22.1808,21.4234,21.5968,375000.0],["2014-02-05",21.4658,21.5048,20.8995,20.9986,492800.0],["2014-02-06",21.034,21.3101,20.7969,21.1862,353800.0],["2014-02-07",21.2889,21.4977,21.0093,21.2252,385200.0],["2014-02-10",21.2853,21.2889,20.8429,21.2039,263200.0],["2014-02-11",21.1898,21.8339,21.1544,21.7737,454200.0],["2014-02-12",21.8445,22.2586,21.8445,21.9542,317200.0],["2014-02-13",21.7737,21.9932,21.6109,21.8552,373200.0],["2014-02-14",21.8622,21.9507,21.6003,21.9295,282200.0],["2014-02-18",21.8481,22.4958,21.8481,22.3648,363600.0],["2014-02-19",22.2515,22.2728,21.2995,21.3596,420200.0],["2014-02-20",21.4163,21.664,21.1615,21.1898,401600.0],["2014-02-21",21.3278,21.3596,20.9562,21.2499,612400.0],["2014-02-24",21.2287,21.6853,21.2287,21.4694,358200.0],["2014-02-25",21.4871,21.6569,21.3703,21.395,288200.0],["2014-02-26",21.4446,21.5897,21.2393,21.5331,254400.0],["2014-02-27",21.5012,22.2692,21.2889,22.2339,659800.0],["2014-02-28",22.2728,22.7187,22.2728,22.4462,612400.0],["2014-03-03",22.3153,22.3153,22.0144,22.2657,361400.0],["2014-03-04",22.471,23.9716,22.471,23.2744,1250200.0],["2014-03-05",23.2461,23.3629,23.1505,23.2496,334200.0],["2014-03-06",23.0443,23.7522,22.9771,23.6036,337600.0],["2014-03-07",23.8124,24.0283,23.3664,23.5151,324600.0],["2014-03-10",23.5257,23.6991,23.3027,23.5575,200600.0],["2014-03-11",23.5859,23.7699,23.2956,23.6743,429000.0],["2014-03-12",23.5788,23.8655,23.4301,23.8478,226400.0],["2014-03-13",23.9221,24.1592,23.7876,23.8938,456600.0],["2014-03-14",23.8407,24.4565,23.8336,24.184,274400.0],["2014-03-17",24.2796,24.5379,24.2088,24.3822,450200.0],["2014-03-18",24.4424,24.7361,24.2512,24.5344,286600.0],["2014-03-19",24.5344,24.6901,24.3114,24.5344,249200.0],["2014-03-20",24.4565,24.9485,24.4565,24.7715,547400.0],["2014-03-21",24.7751,24.9025,24.0424,24.0672,1224400.0],["2014-03-24",24.0884,24.2123,23.5752,23.646,457400.0],["2014-03-25",23.6991,23.961,23.5611,23.7628,379600.0],["2014-03-26",23.9716,24.2336,23.8513,23.8619,576000.0],["2014-03-27",23.9221,24.0707,23.2992,23.4514,365400.0],["2014-03-28",23.3912,23.6708,23.3098,23.331,499400.0],["2014-03-31",23.5399,24.3185,23.4266,24.0884,424000.0],["2014-04-01",24.1557,24.5308,23.7982,24.4494,383800.0],["2014-04-02",24.5698,24.6618,24.3008,24.453,320000.0],["2014-04-03",24.5132,24.5981,24.0141,24.2619,626800.0],["2014-04-04",24.2866,24.407,23.4691,23.6637,579600.0],["2014-04-07",23.5505,23.9079,23.2142,23.4301,652400.0],["2014-04-08",23.4018,23.6212,23.1328,23.1682,576800.0],["2014-04-09",23.1682,23.4346,23.1185,23.3174,447400.0],["2014-04-10",23.2748,23.3067,22.3762,22.4792,559600.0],["2014-04-11",22.4827,22.8947,22.1737,22.227,515400.0],["2014-04-14",22.5644,22.5644,22.021,22.3229,365200.0],["2014-04-15",22.4401,22.4508,21.0798,21.6125,1227400.0],["2014-04-16",21.7972,22.195,21.4882,21.989,440000.0],["2014-04-17",22.021,22.4863,21.7724,22.3726,402600.0],["2014-04-21",22.4081,22.5005,21.9322,22.1489,261600.0],["2014-04-22",22.2092,22.6284,21.9819,22.3904,274600.0],["2014-04-23",22.3087,22.465,22.0565,22.1133,297000.0],["2014-04-24",22.1915,22.1915,21.7582,21.8328,283000.0],["2014-04-25",21.6978,21.9429,21.5912,21.6871,466800.0],["2014-04-28",21.7369,22.0636,21.2183,21.4882,288600.0],["2014-04-29",21.6339,21.8257,21.1118,21.1295,328800.0],["2014-04-30",21.0478,21.3178,20.817,21.2751,456800.0],["2014-05-01",21.2076,21.4492,20.7601,20.8631,624600.0],["2014-05-02",20.8809,21.506,20.8169,20.8986,516800.0],["2014-05-05",20.7637,20.9945,20.6038,20.9661,342200.0],["2014-05-06",20.9093,21.0336,20.5932,20.6003,351600.0],["2014-05-07",20.6571,20.856,20.1279,20.7175,431800.0],["2014-05-08",20.6855,21.0443,20.412,20.4973,262000.0],["2014-05-09",20.412,20.7779,20.2487,20.6962,290200.0],["2014-05-12",20.8241,21.3462,20.6962,21.2005,293000.0],["2014-05-13",21.2148,21.3391,20.6429,20.6571,350800.0],["2014-05-14",20.6429,20.6429,20.135,20.2274,450600.0],["2014-05-15",20.1883,20.309,19.5419,20.2309,479200.0],["2014-05-16",20.5328,20.8844,20.0746,20.5008,427200.0],["2014-05-19",20.5825,20.7033,20.1812,20.6784,271000.0],["2014-05-20",20.8241,21.1331,20.135,20.2096,583200.0],["2014-05-21",20.2948,20.6713,20.103,20.3233,212600.0],["2014-05-22",20.3836,20.8667,20.3481,20.6891,472800.0],["2014-05-23",20.7708,21.1331,20.6997,21.0194,389200.0],["2014-05-27",21.0975,21.5983,21.0691,21.4492,357400.0],["2014-05-28",21.5024,21.5912,21.1615,21.3568,380200.0],["2014-05-29",21.435,21.435,20.9235,21.1117,617800.0],["2014-05-30",21.1046,21.2432,20.9271,20.9697,588400.0],["2014-06-02",21.0833,21.6161,20.753,21.5451,434400.0],["2014-06-03",21.5024,21.8505,21.3604,21.5415,646000.0],["2014-06-04",21.4989,21.7049,21.3923,21.5664,255000.0],["2014-06-05",21.6339,22.3051,21.6125,22.259,413800.0],["2014-06-06",22.33,22.6781,22.1524,22.401,353400.0],["2014-06-09",22.3797,22.71,22.2199,22.71,383200.0],["2014-06-10",22.607,22.8734,22.1702,22.3549,501600.0],["2014-06-11",22.2874,22.4969,21.9287,22.1133,481400.0],["2014-06-12",22.0991,22.3762,21.9358,22.1489,369800.0],["2014-06-13",22.2412,22.4685,22.0103,22.1311,301600.0],["2014-06-16",21.9961,22.5928,21.9961,22.5786,490600.0],["2014-06-17",22.6852,23.5127,22.6674,23.0936,771400.0],["2014-06-18",23.0936,23.4382,22.9374,23.1682,915400.0],["2014-06-19",23.1895,23.3849,22.8805,23.3316,513800.0],["2014-06-20",23.424,23.9283,23.3387,23.7436,916600.0],["2014-06-23",23.8182,24.0633,23.6335,23.8111,610000.0],["2014-06-24",23.8324,24.0384,23.257,23.392,516600.0],["2014-06-25",23.2215,23.5838,22.8876,23.5625,494800.0],["2014-06-26",23.5056,23.7685,23.186,23.6903,311200.0],["2014-06-27",23.4701,24.1378,23.4417,23.7827,2923800.0],["2014-06-30",23.7969,23.9603,22.7314,23.7614,572500.0],["2014-07-01",23.8324,24.2586,23.7116,23.9532,404700.0],["2014-07-02",24.0526,24.4078,23.7116,23.8324,392900.0],["2014-07-03",23.9532,24.4007,23.939,24.3154,268100.0],["2014-07-07",24.2728,24.351,23.8892,23.9887,353800.0],["2014-07-08",24.0171,24.0668,23.4985,23.6548,435100.0],["2014-07-09",23.6833,24.0398,23.5336,23.6406,407800.0],["2014-07-10",23.2057,23.8473,23.1059,23.5835,367100.0],["2014-07-11",23.5265,23.6334,23.277,23.3839,219200.0],["2014-07-14",23.6192,23.9186,23.391,23.4837,426700.0],["2014-07-15",24.767,24.9523,23.5621,23.94,770100.0],["2014-07-16",24.0541,24.4248,23.3625,23.3982,596200.0],["2014-07-17",23.2556,23.4695,22.4714,22.5427,655300.0],["2014-07-18",22.4785,22.8777,22.4286,22.728,757100.0],["2014-07-21",22.5854,22.7209,22.3573,22.4999,348700.0],["2014-07-22",22.6425,22.6852,22.1577,22.2789,416300.0],["2014-07-23",22.3074,22.3145,22.0793,22.2432,286200.0],["2014-07-24",22.2575,22.7494,22.2575,22.5427,355800.0],["2014-07-25",22.343,22.6068,22.3074,22.4143,325800.0],["2014-07-28",22.3858,22.4571,21.8868,22.0222,485900.0],["2014-07-29",22.1006,22.4927,22.0293,22.3216,406300.0],["2014-07-30",22.5427,22.8777,22.4428,22.7637,287800.0],["2014-07-31",22.5854,22.8064,21.9367,21.9367,522600.0],["2014-08-01",22.2004,23.4623,22.2004,22.7138,988000.0],["2014-08-04",22.8849,23.2413,22.2504,22.507,425900.0],["2014-08-05",22.3145,22.6425,22.286,22.4785,362800.0],["2014-08-06",22.3074,22.892,22.2931,22.6995,330700.0],["2014-08-07",22.7066,22.8207,22.2218,22.3359,158200.0],["2014-08-08",22.3216,22.6068,22.2218,22.2717,371000.0],["2014-08-11",22.4143,22.6781,22.229,22.4856,240500.0],["2014-08-12",22.3502,22.6211,22.1719,22.2931,162100.0],["2014-08-13",22.3716,22.6995,22.2076,22.3929,407200.0],["2014-08-14",22.3787,22.4928,22.1149,22.2646,310700.0],["2014-08-15",22.507,22.507,21.7584,21.9581,387900.0],["2014-08-18",22.2432,22.5498,22.0935,22.4714,365400.0],["2014-08-19",22.4785,22.6211,22.3145,22.3858,151200.0],["2014-08-20",22.2646,22.5427,22.1363,22.3929,232300.0],["2014-08-21",22.3502,22.671,21.901,22.5355,339200.0],["2014-08-22",22.5427,22.7993,22.3074,22.5926,246400.0],["2014-08-25",22.6924,22.785,22.4642,22.6496,229400.0],["2014-08-26",22.6638,23.056,22.6068,22.8563,431800.0],["2014-08-27",22.9562,23.0203,22.7565,22.8421,360400.0],["2014-08-28",22.728,22.8207,22.4785,22.6639,244100.0],["2014-08-29",22.6781,22.8563,22.5355,22.7779,268700.0],["2014-09-02",22.892,23.2413,22.7565,23.1558,280100.0],["2014-09-03",23.1985,23.2984,22.9847,23.1344,415400.0],["2014-09-04",23.1985,23.4196,23.0061,23.1201,261500.0],["2014-09-05",23.0061,23.3839,22.8563,23.3554,369300.0],["2014-09-08",23.3839,23.612,23.2199,23.6049,370300.0],["2014-09-09",23.5265,23.5265,23.1486,23.2627,214100.0],["2014-09-10",23.334,23.555,23.2485,23.5479,242000.0],["2014-09-11",23.4267,24.0826,23.3411,24.0184,404800.0],["2014-09-12",23.9471,24.161,23.6976,24.0398,543200.0],["2014-09-15",23.9257,24.104,23.2484,23.2841,485500.0],["2014-09-16",23.2841,23.4267,23.0274,23.1843,346800.0],["2014-09-17",23.4552,23.883,23.2984,23.6477,583700.0],["2014-09-18",23.6762,24.218,23.5407,24.218,556600.0],["2014-09-19",24.2537,24.7171,23.8687,24.1396,3398200.0],["2014-09-22",24.0612,24.0897,23.6406,23.9257,534200.0],["2014-09-23",23.8473,24.0041,23.2128,23.2342,376100.0],["2014-09-24",23.2841,23.4623,23.113,23.391,380000.0],["2014-09-25",23.2841,23.4908,22.8492,22.892,357900.0],["2014-09-26",22.9134,23.0559,22.6995,22.8492,289200.0],["2014-09-29",22.5926,22.8991,22.5284,22.7637,231800.0],["2014-09-30",22.7494,22.9348,22.4428,22.4714,423700.0],["2014-10-01",22.4785,22.5997,22.065,22.229,459800.0],["2014-10-02",22.1648,22.6353,21.9153,22.3644,418900.0],["2014-10-03",22.6639,22.835,22.5141,22.564,260700.0],["2014-10-06",22.6139,22.8991,22.3003,22.3359,226200.0],["2014-10-07",22.1862,22.3644,21.7513,21.8083,548000.0],["2014-10-08",21.8511,22.343,21.7228,22.286,320700.0],["2014-10-09",22.1862,22.3929,21.4804,21.5873,448300.0],["2014-10-10",21.4376,21.8796,21.3307,21.4376,367800.0],["2014-10-13",21.5374,22.1648,21.4947,21.8226,378400.0],["2014-10-14",22.1006,22.4215,21.8582,22.008,525600.0],["2014-10-15",21.8326,22.6558,20.8591,22.0115,1009200.0],["2014-10-16",22.1619,23.3501,21.9758,23.2141,798100.0],["2014-10-17",23.5935,23.5935,23.1211,23.2642,724100.0],["2014-10-20",23.1497,23.4575,22.8491,22.9636,517900.0],["2014-10-21",23.0924,23.6221,22.6415,23.5005,377100.0],["2014-10-22",23.6078,24.0874,23.3,23.4647,451300.0],["2014-10-23",23.7582,23.9657,23.3143,23.5935,339000.0],["2014-10-24",23.6794,24.0087,23.4718,23.9085,371700.0],["2014-10-27",23.9085,24.2521,23.844,24.1876,406300.0],["2014-10-28",24.2091,24.9536,24.159,24.9464,383800.0],["2014-10-29",24.9178,25.1254,24.5312,25.0108,400100.0],["2014-10-30",24.8748,25.29,24.6529,24.9822,349200.0],["2014-10-31",25.1683,25.4332,24.9822,25.2256,505800.0],["2014-11-03",25.2685,25.469,25.0967,25.2327,399600.0],["2014-11-04",25.0967,25.2041,24.6887,25.018,249400.0],["2014-11-05",25.2184,25.3473,24.9965,25.1683,164100.0],["2014-11-06",25.1898,25.5549,24.9894,25.5334,267800.0],["2014-11-07",25.469,25.9987,25.2542,25.9844,587400.0],["2014-11-10",26.1132,26.3494,25.8913,26.1991,540500.0],["2014-11-11",26.2062,26.2277,25.9128,26.0702,423400.0],["2014-11-12",25.8985,26.3494,25.8555,26.2778,272300.0],["2014-11-13",26.285,26.3423,25.9629,25.9629,169800.0],["2014-11-14",26.0488,26.0488,25.6551,25.8555,219200.0],["2014-11-17",25.9271,26.0273,25.5763,25.6622,264500.0],["2014-11-18",25.7195,26.0201,25.6622,25.6765,263600.0],["2014-11-19",25.5907,25.7839,25.2256,25.5262,405800.0],["2014-11-20",25.3687,25.7338,25.29,25.698,295400.0],["2014-11-21",25.9844,26.1562,25.2757,25.29,242300.0],["2014-11-24",25.3473,25.8269,25.3473,25.7338,167900.0],["2014-11-25",25.8698,26.0345,25.6837,26.0273,230100.0],["2014-11-26",25.9915,27.0581,25.9271,27.0223,619300.0],["2014-11-28",27.0509,27.0581,25.8698,25.9128,258400.0],["2014-12-01",25.7481,25.8484,25.1755,25.2829,432100.0],["2014-12-02",25.2828,25.9271,25.2828,25.7982,219800.0],["2014-12-03",25.7768,25.9987,25.6193,25.877,370000.0],["2014-12-04",25.834,26.0917,25.6121,25.7624,243900.0],["2014-12-05",25.9056,26.7503,25.4618,26.6143,549300.0],["2014-12-08",26.6071,26.8433,26.2993,26.4067,312200.0],["2014-12-09",26.1776,27.0438,26.0488,27.0008,366400.0],["2014-12-10",26.9722,26.9865,25.8269,25.8555,438100.0],["2014-12-11",25.9199,25.9843,25.4117,25.469,559300.0],["2014-12-12",25.197,25.562,24.9894,25.2327,394400.0],["2014-12-15",25.3473,25.4976,25.0609,25.2327,715600.0],["2014-12-16",25.1612,25.9128,24.9822,25.4904,478400.0],["2014-12-17",25.6694,26.8147,25.5191,26.7718,662700.0],["2014-12-18",27.0151,27.0724,26.7574,26.8791,418000.0],["2014-12-19",26.8147,26.8147,26.1132,26.1347,1284900.0],["2014-12-22",26.1347,26.3781,25.9414,26.3494,246900.0],["2014-12-23",26.557,26.8004,26.2564,26.7789,256900.0],["2014-12-24",26.7646,27.0796,26.4425,26.6286,130200.0],["2014-12-26",26.7431,27.0366,26.5212,26.8433,232400.0],["2014-12-29",26.8433,27.2728,26.6787,27.1869,478700.0],["2014-12-30",27.0653,27.2084,26.8791,27.101,543900.0],["2014-12-31",27.144,27.3229,26.9436,27.144,757600.0],["2015-01-02",27.3587,27.3587,26.2063,26.4425,694600.0],["2015-01-05",26.2063,26.2206,25.5191,25.5906,373000.0],["2015-01-06",25.5978,25.7982,24.6744,24.8176,635900.0],["2015-01-07",25.0753,25.1755,24.3738,24.8176,536300.0],["2015-01-08",25.111,25.5978,25.0037,25.5763,517700.0],["2015-01-09",25.6336,25.6336,24.882,24.9178,437300.0],["2015-01-12",24.9249,24.9822,24.4453,24.5599,529500.0],["2015-01-13",24.8176,25.0395,24.1447,24.4382,669200.0],["2015-01-14",24.1579,24.2657,23.6478,23.8849,644400.0],["2015-01-15",23.8274,24.0286,23.2454,23.3891,854000.0],["2015-01-16",24.1651,24.2154,23.346,24.1436,1138900.0],["2015-01-20",24.2082,24.4382,23.9639,24.3591,724100.0],["2015-01-21",24.431,24.6538,24.2011,24.3448,785800.0],["2015-01-22",24.5172,25.5376,24.3304,25.2933,910800.0],["2015-01-23",25.3364,25.4801,24.9771,25.128,704600.0],["2015-01-26",25.0561,25.2789,24.7184,25.0274,523800.0],["2015-01-27",24.6537,24.9268,24.4382,24.4957,593900.0],["2015-01-28",24.546,24.8765,23.849,23.8777,841200.0],["2015-01-29",23.9927,24.4022,23.8274,23.9711,677500.0],["2015-01-30",23.7268,23.9567,23.2957,23.3029,921800.0],["2015-02-02",23.4106,23.8633,23.3603,23.7484,853700.0],["2015-02-03",23.849,24.4094,23.6909,24.2298,806600.0],["2015-02-04",24.1148,24.4741,24.1148,24.2729,582300.0],["2015-02-05",24.431,24.8765,24.316,24.8046,546300.0],["2015-02-06",24.934,25.3651,24.8837,25.3148,646100.0],["2015-02-09",25.2286,25.6526,25.1496,25.3292,1024200.0],["2015-02-10",25.5088,25.8609,25.0993,25.8178,1264300.0],["2015-02-11",25.7819,25.8106,24.8981,25.3579,1102200.0],["2015-02-12",25.4873,25.9472,25.2358,25.9184,608100.0],["2015-02-13",25.8968,26.0046,25.7388,25.825,451100.0],["2015-02-17",25.8106,25.9543,25.5807,25.9328,396500.0],["2015-02-18",25.7388,25.8681,25.2502,25.3795,478600.0],["2015-02-19",25.2358,25.516,25.0058,25.3579,419000.0],["2015-02-20",25.3436,25.5232,24.9843,25.5088,345700.0],["2015-02-23",25.3579,25.6669,25.1424,25.6669,353300.0],["2015-02-24",25.7603,26.1196,25.631,26.1052,592800.0],["2015-02-25",26.019,26.1555,25.8609,26.098,471800.0],["2015-02-26",26.1268,26.3639,26.0909,26.2849,404000.0],["2015-02-27",26.2633,26.4142,26.0118,26.2992,594900.0],["2015-03-02",26.2346,26.522,26.0837,26.5148,509100.0],["2015-03-03",26.443,26.5579,26.2561,26.2633,495500.0],["2015-03-04",26.1627,26.3927,25.9759,26.1627,462800.0],["2015-03-05",26.134,26.3927,25.9759,26.2274,240000.0],["2015-03-06",26.1484,26.7735,26.0334,26.3711,522900.0],["2015-03-09",26.4717,26.7879,26.2777,26.6873,557600.0],["2015-03-10",26.5867,26.5867,26.019,26.0478,384500.0],["2015-03-11",26.1268,26.2777,25.9759,26.2489,387000.0],["2015-03-12",26.5148,26.7663,26.2489,26.7304,568600.0],["2015-03-13",26.7663,26.8382,26.2274,26.6945,302800.0],["2015-03-16",26.7591,26.8597,26.5364,26.8238,341900.0],["2015-03-17",26.6801,27.0825,26.4933,27.0394,418700.0],["2015-03-18",26.9459,27.2765,26.5364,26.8094,471300.0],["2015-03-19",26.637,26.91,26.3927,26.8813,245900.0],["2015-03-20",26.9747,27.2334,26.9316,27.1759,759800.0],["2015-03-23",27.104,27.2334,26.7663,26.8885,365100.0],["2015-03-24",26.8741,27.104,26.7088,26.7735,325800.0],["2015-03-25",26.8957,27.0753,26.0118,26.0837,356800.0],["2015-03-26",26.0693,26.2777,25.746,26.2633,229100.0],["2015-03-27",26.2705,26.3424,25.9831,26.3064,227500.0],["2015-03-30",26.4645,27.1615,26.4645,26.9316,368800.0],["2015-03-31",26.91,27.0681,26.4142,26.5364,354000.0],["2015-04-01",26.3783,26.5651,26.1196,26.4645,260500.0],["2015-04-02",26.3998,26.8741,26.2705,26.7879,321400.0],["2015-04-06",26.4717,26.8382,26.0909,26.6298,266700.0],["2015-04-07",26.6442,26.8956,26.5651,26.5939,216100.0],["2015-04-08",26.5723,26.7663,26.5148,26.5795,262500.0],["2015-04-09",26.5795,26.6729,26.1843,26.6585,345300.0],["2015-04-10",26.8022,27.0825,26.522,27.0609,305100.0],["2015-04-13",27.219,27.298,26.7951,27.0394,678600.0],["2015-04-14",27.3052,28.0094,27.1831,27.995,1260400.0],["2015-04-15",28.2943,29.6282,28.1429,29.4768,1244300.0],["2015-04-16",29.4191,29.4191,28.8134,29.1307,658500.0],["2015-04-17",28.8783,29.1235,28.5899,28.626,614500.0],["2015-04-20",28.8711,29.1019,28.662,28.7341,348900.0],["2015-04-21",28.7846,29.0153,28.5467,28.7846,289100.0],["2015-04-22",28.799,28.9505,28.5467,28.8207,275100.0],["2015-04-23",28.662,28.8495,28.5467,28.7341,226400.0],["2015-04-24",28.7269,28.936,28.3592,28.4241,251500.0],["2015-04-27",28.489,28.6404,27.8905,28.1789,378700.0],["2015-04-28",28.2222,28.7846,28.0852,28.7053,281400.0],["2015-04-29",28.525,29.0586,28.4169,28.7125,307000.0],["2015-04-30",28.5539,28.7269,27.8905,27.9482,583400.0],["2015-05-01",28.0059,28.3015,27.8761,27.8905,460200.0],["2015-05-04",28.0347,28.4745,27.977,28.3592,360800.0],["2015-05-05",28.2078,28.5611,27.9193,28.1501,310800.0],["2015-05-06",28.2582,28.6187,27.9482,28.5971,343100.0],["2015-05-07",28.6837,29.4985,28.3808,28.9937,690800.0],["2015-05-08",29.2677,29.4191,29.0225,29.1451,419200.0],["2015-05-11",29.2028,29.4408,29.073,29.2317,397900.0],["2015-05-12",29.0947,29.859,29.0081,29.8446,451100.0],["2015-05-13",29.8662,30.407,29.6499,30.2411,883000.0],["2015-05-14",30.3277,30.854,30.2844,30.6882,814500.0],["2015-05-15",30.7387,30.8901,30.0464,30.306,452400.0],["2015-05-18",30.2916,31.0848,30.1979,31.0415,444400.0],["2015-05-19",31.0271,31.6833,30.8829,31.5463,692800.0],["2015-05-20",31.5535,31.6039,31.1785,31.539,434800.0],["2015-05-21",31.5463,31.6905,31.2362,31.5246,373600.0],["2015-05-22",31.5535,31.6833,31.2362,31.3804,392700.0],["2015-05-26",31.3155,31.6905,30.9694,31.5679,417400.0],["2015-05-27",31.9428,32.736,31.7554,32.6134,1364000.0],["2015-05-28",32.6134,32.9018,31.8996,32.6206,11186900.0],["2015-05-29",32.5557,32.5557,31.5535,31.7049,1538700.0],["2015-06-01",31.9789,32.1015,31.0127,31.5463,907100.0],["2015-06-02",31.5535,32.1952,31.4741,31.8419,717400.0],["2015-06-03",31.9284,32.7793,31.8419,32.772,714300.0],["2015-06-04",32.599,32.7072,32.0943,32.3178,426500.0],["2015-06-05",32.5413,33.0388,32.3899,32.9595,767900.0],["2015-06-08",33.0028,33.3345,32.8874,33.0605,533700.0],["2015-06-09",33.1037,33.4787,32.8297,33.4138,390600.0],["2015-06-10",33.7238,34.1637,33.5147,33.7094,806700.0],["2015-06-11",33.832,33.8897,33.2407,33.7815,703300.0],["2015-06-12",33.7022,33.8969,33.4715,33.8464,395400.0],["2015-06-15",33.6445,33.9257,33.1758,33.7094,1025300.0],["2015-06-16",33.5147,34.0555,33.5147,34.0195,674800.0],["2015-06-17",34.07,34.3367,33.5292,33.6301,539000.0],["2015-06-18",33.8392,34.2358,33.5364,34.0123,827100.0],["2015-06-19",34.0627,34.3367,33.7311,34.1997,1125300.0],["2015-06-22",34.5386,34.892,34.3728,34.8054,608400.0],["2015-06-23",34.755,35.1011,34.4089,34.7982,1118100.0],["2015-06-24",34.6612,34.8415,34.3223,34.3872,1103600.0],["2015-06-25",33.8897,34.6829,33.8897,34.5314,825300.0],["2015-06-26",34.243,34.6035,34.1276,34.4305,2621200.0],["2015-06-29",33.9329,34.2358,32.8297,32.909,1332700.0],["2015-06-30",32.7072,33.3633,32.7072,32.9884,1003300.0],["2015-07-01",33.6229,33.7815,33.0965,33.2047,1086400.0],["2015-07-02",33.0461,33.2696,32.3394,32.6278,1192500.0],["2015-07-06",32.0293,32.7288,31.8202,32.5918,782900.0],["2015-07-07",32.6134,32.8874,31.2939,31.95,944200.0],["2015-07-08",31.813,32.0221,31.5751,31.9789,1035700.0],["2015-07-09",32.4404,32.6062,32.0871,32.325,731100.0],["2015-07-10",32.8369,33.0388,32.6062,32.9667,577700.0],["2015-07-13",33.2191,33.4643,33.1542,33.3777,817200.0],["2015-07-14",33.7815,33.8176,32.224,32.6639,1455000.0],["2015-07-15",32.7073,33.2064,32.5554,32.9387,923700.0],["2015-07-16",33.2642,33.4667,32.7868,32.8664,533800.0],["2015-07-17",32.946,32.946,32.1504,32.5771,556600.0],["2015-07-20",32.7434,33.0328,32.5482,32.8953,407100.0],["2015-07-21",32.8953,33.3004,32.606,32.7073,409900.0],["2015-07-22",32.6277,33.7271,32.6277,33.5608,554400.0],["2015-07-23",33.6259,33.8646,32.6567,32.7218,373800.0],["2015-07-24",32.8447,33.0038,32.201,32.2227,410900.0],["2015-07-27",32.0346,32.0491,31.4632,32.0129,368100.0],["2015-07-28",32.1865,32.1865,31.5789,31.9985,390300.0],["2015-07-29",32.0925,32.0925,31.6223,31.9261,383600.0],["2015-07-30",31.8827,31.9695,31.5066,31.9623,351400.0],["2015-07-31",31.9695,32.0997,31.767,31.9117,399300.0],["2015-08-03",31.984,32.0925,31.5139,31.9623,351100.0],["2015-08-04",31.8972,32.4758,31.8972,32.1937,299100.0],["2015-08-05",32.3167,32.917,32.3167,32.6711,370400.0],["2015-08-06",32.6494,33.0183,31.9768,32.0563,449100.0],["2015-08-07",32.1431,32.2444,31.7164,32.1359,479600.0],["2015-08-10",32.3746,32.6567,32.0636,32.606,349300.0],["2015-08-11",32.3239,32.6205,31.5934,31.9406,326300.0],["2015-08-12",31.4849,31.6657,30.4868,31.2318,533600.0],["2015-08-13",31.2679,31.6296,31.0509,31.2896,382500.0],["2015-08-14",31.2535,31.7525,31.0293,31.7308,323100.0],["2015-08-17",31.6368,31.8538,31.116,31.6585,384900.0],["2015-08-18",31.5428,31.8249,31.1305,31.3981,358400.0],["2015-08-19",31.2535,31.4777,30.7833,30.7978,353100.0],["2015-08-20",30.5157,30.8846,29.8141,29.8214,490500.0],["2015-08-21",29.315,29.9443,29.0402,29.4452,801200.0],["2015-08-24",28.0637,29.0257,27.4562,28.3892,1119200.0],["2015-08-25",29.6261,29.9371,28.6062,28.6135,964200.0],["2015-08-26",29.3729,30.0022,28.7437,29.9081,793400.0],["2015-08-27",30.0383,30.4723,29.7707,30.089,846500.0],["2015-08-28",29.8937,30.2626,29.8648,30.1251,534500.0],["2015-08-31",30.0022,30.3277,29.9226,30.2336,407700.0],["2015-09-01",29.655,29.8575,28.2807,28.5556,994000.0],["2015-09-02",29.0836,29.344,28.5266,29.3367,740100.0],["2015-09-03",29.4525,29.749,29.1776,29.5176,414100.0],["2015-09-04",29.1921,29.5465,29.0691,29.3874,324400.0],["2015-09-08",29.778,30.588,29.7346,30.4723,473500.0],["2015-09-09",30.805,30.9786,30.4506,30.5157,584500.0],["2015-09-10",30.3349,31.145,30.3349,30.9569,518700.0],["2015-09-11",30.7833,31.2679,30.5302,31.2535,408700.0],["2015-09-14",31.2896,31.6006,31.0654,31.2245,712000.0],["2015-09-15",31.3909,32.0708,31.3764,31.9768,864900.0],["2015-09-16",32.0636,32.2516,31.7308,32.2082,406200.0],["2015-09-17",32.1359,32.6567,31.4271,31.6079,606500.0],["2015-09-18",31.116,31.6151,30.7761,30.9931,2039100.0],["2015-09-21",31.3041,31.7381,31.2245,31.5211,430600.0],["2015-09-22",31.1016,31.6296,31.0582,31.2318,506500.0],["2015-09-23",31.3547,31.7598,31.1667,31.4198,403100.0],["2015-09-24",31.0871,31.6441,30.9786,31.5862,361300.0],["2015-09-25",31.9406,32.2299,31.6296,31.6802,420200.0],["2015-09-28",31.6441,31.861,31.2824,31.4415,461000.0],["2015-09-29",31.4126,31.673,30.8991,31.1016,497600.0],["2015-09-30",31.4198,32.1576,31.1956,31.6513,952200.0],["2015-10-01",31.7959,32.1287,30.8484,31.4777,1069700.0],["2015-10-02",31.0293,31.5862,30.1685,31.5717,721700.0],["2015-10-05",31.8827,32.3674,31.6875,32.2516,409900.0],["2015-10-06",32.2299,32.5771,31.9768,32.512,529700.0],["2015-10-07",32.8085,33.4523,32.729,33.4378,656000.0],["2015-10-08",33.4161,33.7199,33.0617,33.6331,655200.0],["2015-10-09",33.5535,33.8356,33.1051,33.2859,380900.0],["2015-10-12",33.3872,33.7416,33.0979,33.6982,494400.0],["2015-10-13",33.5897,34.1466,33.3872,33.445,543000.0],["2015-10-14",33.5938,33.5938,31.4606,31.6855,1242200.0],["2015-10-15",31.7436,32.8465,31.6275,32.8319,692000.0],["2015-10-16",32.9045,33.4124,32.7013,33.2818,519500.0],["2015-10-19",33.2383,33.7026,32.919,33.4632,397300.0],["2015-10-20",33.7389,35.473,33.7026,35.2191,1496700.0],["2015-10-21",35.473,35.9882,34.6894,34.7329,837500.0],["2015-10-22",35.0667,35.6399,35.0667,35.3279,777200.0],["2015-10-23",35.7487,36.2203,35.3642,36.1768,760500.0],["2015-10-26",36.2131,36.6194,35.7995,36.3727,597800.0],["2015-10-27",36.0317,36.6847,35.6907,36.0099,543600.0],["2015-10-28",36.0244,37.12,36.0244,37.12,868800.0],["2015-10-29",36.9749,37.7585,36.8443,37.0765,627000.0],["2015-10-30",37.1999,37.1999,35.8793,36.2929,736500.0],["2015-11-02",36.5323,36.9459,36.0825,36.8008,709000.0],["2015-11-03",36.6629,37.0112,36.5106,36.7645,897900.0],["2015-11-04",36.8443,37.1563,36.692,36.8806,726800.0],["2015-11-05",37.0475,37.7223,36.8153,37.5336,526400.0],["2015-11-06",38.339,38.9702,38.2737,38.4914,839600.0],["2015-11-09",38.8469,39.0646,37.9617,38.2882,656500.0],["2015-11-10",38.4333,39.1807,37.3813,39.1589,1348300.0],["2015-11-11",39.5434,39.8772,39.1807,39.5652,1114400.0],["2015-11-12",39.275,39.3475,38.2302,38.3535,1388000.0],["2015-11-13",39.304,39.304,37.744,37.9617,816300.0],["2015-11-16",37.7368,38.4551,37.403,38.4406,869000.0],["2015-11-17",38.5712,38.9267,38.4406,38.5784,721800.0],["2015-11-18",38.68,38.8179,38.1068,38.7888,725300.0],["2015-11-19",38.8832,38.9049,38.2084,38.8396,535100.0],["2015-11-20",38.8541,39.2895,38.651,38.8832,837900.0],["2015-11-23",38.9993,39.1081,38.8179,38.8832,790000.0],["2015-11-24",38.8904,39.0863,38.5929,39.0283,548800.0],["2015-11-25",39.1444,39.4491,38.8687,39.1299,379500.0],["2015-11-27",39.0718,39.5217,38.6147,39.0718,210800.0],["2015-11-30",39.2314,39.6015,38.8759,39.3838,623500.0],["2015-12-01",39.5797,39.8192,39.304,39.6813,510900.0],["2015-12-02",39.6595,39.8337,38.9267,38.9993,459100.0],["2015-12-03",39.1662,39.4999,38.1141,38.2302,502600.0],["2015-12-04",38.2447,39.5217,38.1866,39.3475,439400.0],["2015-12-07",39.1444,39.5362,38.1649,38.31,587300.0],["2015-12-08",37.8021,37.9109,37.0838,37.7078,753100.0],["2015-12-09",37.5917,37.6715,35.9809,36.7065,1925100.0],["2015-12-10",36.6629,37.2144,36.2856,36.75,665500.0],["2015-12-11",36.126,36.4598,35.6617,35.9736,794100.0],["2015-12-14",35.8866,36.3219,35.4222,35.8866,909900.0],["2015-12-15",36.2131,36.9604,36.2131,36.6049,847400.0],["2015-12-16",36.9677,37.5626,36.3655,37.1781,711900.0],["2015-12-17",37.7295,38.1068,37.0547,37.1273,834400.0],["2015-12-18",36.9096,37.0983,35.6689,35.7705,2493900.0],["2015-12-21",35.9374,36.4162,35.0957,35.3932,1059500.0],["2015-12-22",35.6254,35.6254,34.3556,34.8708,1715200.0],["2015-12-23",35.19,35.5818,34.7257,35.5383,785900.0],["2015-12-24",35.6254,36.9386,35.6036,36.5976,808600.0],["2015-12-28",36.2494,36.4888,35.785,36.4163,717800.0],["2015-12-29",36.6629,37.1055,36.5468,36.9532,370900.0],["2015-12-30",36.8806,37.3377,36.38,36.4017,479500.0],["2015-12-31",36.1623,36.4888,35.843,35.8866,1054600.0],["2016-01-04",35.3134,35.3569,34.479,34.9941,1245300.0],["2016-01-05",34.8345,35.7197,34.3339,35.3859,713800.0],["2016-01-06",34.7982,35.2626,34.6676,34.8635,503300.0],["2016-01-07",34.138,34.4572,33.3471,33.4269,935000.0],["2016-01-08",33.884,34.0364,33.1512,33.2383,998400.0],["2016-01-11",33.4269,33.7679,33.1149,33.4922,828700.0],["2016-01-12",33.884,34.0872,33.2455,34.0436,777800.0],["2016-01-13",33.8471,34.08,32.7189,32.9809,2041800.0],["2016-01-14",33.0901,33.7088,32.3185,33.5268,864700.0],["2016-01-15",33.556,33.8326,31.9182,33.0537,1950700.0],["2016-01-19",33.374,34.2111,32.6534,33.0974,1774400.0],["2016-01-20",32.5515,33.3012,31.7435,32.7989,1752300.0],["2016-01-21",32.7407,33.0246,31.2194,31.234,1536300.0],["2016-01-22",31.8017,32.0274,31.4014,31.8163,1122600.0],["2016-01-25",31.7435,31.9036,29.5671,29.7272,1610000.0],["2016-01-26",29.8218,30.6371,29.7054,30.6007,1466500.0],["2016-01-27",30.6225,32.4787,30.5352,31.1393,1422500.0],["2016-01-28",31.5397,32.6534,31.5178,31.7435,1511300.0],["2016-01-29",31.7726,32.3112,31.6489,32.2749,1478900.0],["2016-02-01",32.0929,32.7844,31.809,32.6534,1072200.0],["2016-02-02",32.1365,32.3549,31.0229,31.1903,1002200.0],["2016-02-03",31.5033,31.6634,29.6399,31.1684,1508200.0],["2016-02-04",31.1976,32.0201,30.8846,31.3723,1008200.0],["2016-02-05",31.3359,32.2457,30.3969,30.7026,1297200.0],["2016-02-08",30.4333,30.6298,28.8392,29.2541,1807700.0],["2016-02-09",28.7664,29.3123,28.3078,28.861,1754500.0],["2016-02-10",29.3414,29.6035,28.0167,28.0239,1560300.0],["2016-02-11",27.398,27.5654,26.1096,26.7356,2323500.0],["2016-02-12",27.3324,28.0385,26.8084,27.8129,1072100.0],["2016-02-16",28.2787,28.6718,27.7692,28.3224,888800.0],["2016-02-17",28.5335,28.9047,27.922,28.1331,1067800.0],["2016-02-18",28.1768,28.3078,26.4663,27.2305,1790700.0],["2016-02-19",28.0312,28.0312,27.165,27.609,1028700.0],["2016-02-22",28.3588,28.912,27.8638,28.417,1284000.0],["2016-02-23",28.1113,28.417,27.0559,27.2888,1071600.0],["2016-02-24",27.0049,27.6236,26.4662,27.5508,841700.0],["2016-02-25",27.4926,27.8347,27.0195,27.4999,977500.0],["2016-02-26",27.6818,28.7882,27.6236,28.1768,1626100.0],["2016-02-29",28.1404,28.3661,27.5435,27.5435,1537800.0],["2016-03-01",27.6527,29.0794,27.5363,28.9484,1182900.0],["2016-03-02",28.5408,29.1376,28.4461,29.1376,1352100.0],["2016-03-03",28.9411,29.4433,28.7082,29.4433,1126600.0],["2016-03-04",29.6253,31.1685,29.6253,30.7317,1680300.0],["2016-03-07",30.5206,31.1539,30.2513,31.1248,1151600.0],["2016-03-08",30.7026,31.2048,30.4697,30.557,1176400.0],["2016-03-09",30.7463,31.0229,30.0038,30.2076,853200.0],["2016-03-10",30.5133,30.6153,29.7709,30.2513,790600.0],["2016-03-11",30.4988,31.0665,30.1931,30.9792,760800.0],["2016-03-14",30.9137,31.0374,30.2586,30.6371,700500.0],["2016-03-15",30.3605,30.3605,29.8655,30.1931,613300.0],["2016-03-16",29.9529,30.8336,29.4506,30.0038,1292400.0],["2016-03-17",29.9456,31.0593,29.6836,30.8846,979700.0],["2016-03-18",31.0156,31.314,30.6371,31.1248,3360500.0],["2016-03-21",31.0083,31.3431,30.5789,30.87,758600.0],["2016-03-22",30.6371,31.2194,30.4769,31.1539,754500.0],["2016-03-23",30.9865,31.2922,30.8045,30.9501,656700.0],["2016-03-24",30.7608,31.0229,30.295,30.5716,609500.0],["2016-03-28",30.4842,30.6007,29.7709,30.4187,1094300.0],["2016-03-29",30.2513,30.5352,29.3414,30.4114,1677700.0],["2016-03-30",30.5934,30.8919,30.2586,30.688,1093000.0],["2016-03-31",30.6735,30.9428,30.0621,30.5497,1273000.0],["2016-04-01",30.5061,30.8918,30.2222,30.7535,1128900.0],["2016-04-04",30.8482,31.4887,30.5789,31.1539,980400.0],["2016-04-05",30.8118,31.4305,30.5206,30.5643,1137200.0],["2016-04-06",30.5716,30.7681,30.244,30.7244,626400.0],["2016-04-07",30.3387,30.4988,29.4652,29.5307,1295600.0],["2016-04-08",29.8655,30.1348,29.4288,29.6544,1685500.0],["2016-04-11",29.931,30.9501,29.8728,30.5061,3025300.0],["2016-04-12",31.2267,31.2267,28.9775,30.0329,2840700.0],["2016-04-13",30.4457,31.8997,30.3873,31.5636,1813100.0],["2016-04-14",31.4248,32.4988,31.4102,31.7682,1373800.0],["2016-04-15",31.7317,32.0312,31.5782,31.9582,962800.0],["2016-04-18",32.0093,32.4988,31.8997,32.3454,725200.0],["2016-04-19",32.4842,32.8423,32.2504,32.5208,853000.0],["2016-04-20",32.5208,33.1272,32.3893,32.6888,1584100.0],["2016-04-21",32.6888,32.9811,31.9362,31.9874,1844200.0],["2016-04-22",31.9362,32.1627,31.7682,31.9874,1641800.0],["2016-04-25",31.9582,31.9582,31.3152,31.6002,915800.0],["2016-04-26",31.6367,32.2504,31.4248,32.0312,877400.0],["2016-04-27",31.9216,32.1189,31.4029,31.6732,757300.0],["2016-04-28",31.5125,31.6513,30.4384,30.5334,1490900.0],["2016-04-29",30.3946,30.5115,29.6567,30.1754,1930200.0],["2016-05-02",30.1462,30.3435,29.8174,29.8685,1852600.0],["2016-05-03",29.5324,29.5324,28.5461,28.8091,1964400.0],["2016-05-04",28.5242,28.853,24.5933,27.5378,10371300.0],["2016-05-05",27.5743,27.8228,26.6683,27.041,4458000.0],["2016-05-06",27.4428,27.4428,26.5953,27.2017,2914700.0],["2016-05-09",27.4136,27.8812,26.8729,26.9095,1875300.0],["2016-05-10",27.0921,27.5743,26.8802,27.1213,1257800.0],["2016-05-11",27.1067,27.3917,26.7926,26.8364,1237400.0],["2016-05-12",26.8948,27.3186,26.4053,26.661,1038900.0],["2016-05-13",26.8072,27.3405,26.23,26.5661,1794400.0],["2016-05-16",26.7852,26.9971,26.5514,26.8583,1358600.0],["2016-05-17",26.8218,26.9021,26.2519,26.3249,1150200.0],["2016-05-18",26.3469,27.7935,26.3469,27.6182,2619900.0],["2016-05-19",27.3771,27.7497,26.683,27.1067,1754300.0],["2016-05-20",27.2821,27.6255,27.1287,27.5086,921200.0],["2016-05-23",27.5305,27.6401,27.1652,27.5086,1009800.0],["2016-05-24",27.6182,28.2246,27.5743,28.1004,1294400.0],["2016-05-25",28.1808,28.9991,28.1589,28.9333,1736000.0],["2016-05-26",28.9041,29.0137,28.4073,28.6557,1068400.0],["2016-05-27",28.6118,28.7726,28.3123,28.568,1188500.0],["2016-05-31",28.6119,28.8457,28.2319,28.4292,1035900.0],["2016-06-01",28.1442,28.6849,27.7862,28.6338,1275500.0],["2016-06-02",28.5753,28.8457,28.3123,28.7945,1083700.0],["2016-06-03",28.2977,28.5899,27.4063,28.2465,1349700.0],["2016-06-06",28.3196,28.9626,28.2758,28.7214,697800.0],["2016-06-07",28.6703,28.9991,28.5826,28.7945,707200.0],["2016-06-08",28.7287,29.1306,28.6264,29.0356,641200.0],["2016-06-09",28.758,28.853,28.0493,28.0639,1181000.0],["2016-06-10",27.5816,27.8227,27.2382,27.757,975800.0],["2016-06-13",27.5743,27.8812,27.3405,27.3917,1110200.0],["2016-06-14",27.3259,27.6182,26.7049,26.7414,1392600.0],["2016-06-15",26.7926,27.7497,26.7779,27.4209,1447700.0],["2016-06-16",27.2894,27.4209,26.756,27.0848,1143800.0],["2016-06-17",27.1433,27.4136,26.6245,26.8291,2838300.0],["2016-06-20",27.2894,27.7351,27.0848,27.114,1013800.0],["2016-06-21",27.1579,27.4282,26.6976,27.399,1051800.0],["2016-06-22",27.3624,27.9104,27.304,27.4867,1135500.0],["2016-06-23",27.9543,29.1744,27.9031,28.6265,2245900.0],["2016-06-24",26.5588,27.1579,26.2373,26.2519,2857000.0],["2016-06-27",25.8939,25.8939,25.0463,25.4409,2425000.0],["2016-06-28",25.7989,26.4784,25.7185,26.2665,1370900.0],["2016-06-29",26.7049,26.9679,26.4857,26.756,1821200.0],["2016-06-30",26.8072,27.4136,26.5003,27.4136,1556800.0],["2016-07-01",27.1798,27.3917,26.5076,26.7999,1040300.0],["2016-07-05",26.5076,26.7268,25.5724,25.6747,1215700.0],["2016-07-06",25.3897,25.6235,24.4837,25.5578,2837000.0],["2016-07-07",25.5285,26.3396,25.3751,25.9158,1399300.0],["2016-07-08",26.398,27.0702,26.3688,26.8729,2130200.0],["2016-07-11",28.0639,28.926,27.6547,28.6484,4523000.0],["2016-07-12",29.2256,29.664,29.021,29.3863,3155400.0],["2016-07-13",29.6357,29.7604,29.335,29.3643,1950100.0],["2016-07-14",30.0319,30.0685,29.3423,29.6137,1730700.0],["2016-07-15",29.8631,29.8851,29.3496,29.4523,1353200.0],["2016-07-18",29.3203,29.3643,28.9022,28.9389,1717200.0],["2016-07-19",28.8215,29.313,28.7335,28.8728,2083900.0],["2016-07-20",29.1663,29.2323,27.3177,27.5451,4766200.0],["2016-07-21",27.4644,27.5891,26.7969,27.2737,6640600.0],["2016-07-22",27.0683,27.5378,26.9949,27.3617,1767000.0],["2016-07-25",27.2517,27.3764,26.7162,26.9289,2419300.0],["2016-07-26",26.8629,27.3397,26.8629,27.303,1346200.0],["2016-07-27",27.2663,27.4497,26.7822,27.0023,1442400.0],["2016-07-28",26.8996,26.9876,26.5548,26.5695,1344500.0],["2016-07-29",26.5034,26.7382,26.3347,26.4007,2142700.0],["2016-08-01",26.3714,26.6648,26.078,26.2394,1562200.0],["2016-08-02",26.2467,26.4007,25.7552,26.034,1718500.0],["2016-08-03",26.0413,26.276,25.8946,26.056,1552400.0],["2016-08-04",26.0633,26.1807,25.9093,25.9826,1005800.0],["2016-08-05",26.3347,26.9289,26.3347,26.9069,2934900.0],["2016-08-08",27.0243,27.2663,26.9509,27.0096,1319500.0],["2016-08-09",27.105,27.5084,27.0756,27.4204,1238600.0],["2016-08-10",27.3324,27.347,26.9802,27.0903,891300.0],["2016-08-11",27.2517,27.5304,27.127,27.4131,911100.0],["2016-08-12",27.2077,27.3617,26.9729,27.347,607500.0],["2016-08-15",27.4791,27.9192,27.4791,27.8238,958000.0],["2016-08-16",27.7505,27.8752,27.413,27.7211,1326800.0],["2016-08-17",27.6405,27.9339,27.6258,27.8752,967900.0],["2016-08-18",27.8752,28.0879,27.7505,28.0879,762000.0],["2016-08-19",27.9559,28.0879,27.8532,28.0733,627400.0],["2016-08-22",27.9486,28.3007,27.8679,28.1686,625700.0],["2016-08-23",28.3593,28.374,28.1026,28.1173,643000.0],["2016-08-24",28.1393,28.2787,27.9486,27.9852,618800.0],["2016-08-25",27.8825,28.0292,27.7945,27.9559,594700.0],["2016-08-26",27.9632,28.1539,27.9485,28.0366,1405500.0],["2016-08-29",28.0366,28.5134,28.0219,28.4694,1007900.0],["2016-08-30",28.4914,28.7701,28.484,28.7481,965400.0],["2016-08-31",28.8215,28.8215,28.4254,28.7408,987200.0],["2016-09-01",28.8728,29.0489,28.4107,28.8288,809000.0],["2016-09-02",28.7775,29.1002,28.484,29.0929,949900.0],["2016-09-06",29.0636,29.1516,28.2126,28.3447,1285700.0],["2016-09-07",28.2786,28.6161,28.1026,28.5941,988700.0],["2016-09-08",28.5354,28.7701,28.3227,28.6748,983100.0],["2016-09-09",28.5647,29.1002,28.4694,28.5501,933100.0],["2016-09-12",28.3373,29.0562,28.198,29.0195,1161600.0],["2016-09-13",28.6821,28.6821,27.9632,28.418,808100.0],["2016-09-14",28.4474,29.1516,28.308,28.374,938200.0],["2016-09-15",28.4107,28.6968,28.352,28.396,1207600.0],["2016-09-16",28.2787,28.4107,27.7872,28.3007,3066600.0],["2016-09-19",28.4547,28.7261,28.1539,28.242,686200.0],["2016-09-20",28.5134,28.5134,28.1246,28.1319,807800.0],["2016-09-21",28.2346,28.396,27.4571,27.5598,1423600.0],["2016-09-22",27.5891,28.3007,27.5818,28.22,1262000.0],["2016-09-23",28.0292,28.374,27.9852,28.2787,936700.0],["2016-09-26",28.0219,28.1686,27.5084,27.5231,966300.0],["2016-09-27",27.325,27.8312,27.281,27.7725,689000.0],["2016-09-28",27.9045,28.0953,27.7138,28.0733,818600.0],["2016-09-29",28.1466,28.1906,27.4937,27.5084,871800.0],["2016-09-30",27.5818,28.33,27.4937,28.1686,1077600.0],["2016-10-03",28.0292,28.2493,27.7285,27.8679,846600.0],["2016-10-04",28.0219,28.9389,27.9412,28.7335,1421100.0],["2016-10-05",28.9462,29.555,28.9168,29.3716,3105400.0],["2016-10-06",29.3423,29.5551,29.0856,29.4377,1473900.0],["2016-10-07",29.3643,29.8558,29.3056,29.7751,1789800.0],["2016-10-10",29.9732,30.384,29.8338,30.3399,2910700.0],["2016-10-11",31.3229,31.763,29.0122,29.2836,6437500.0],["2016-10-12",29.5009,29.5967,28.3887,28.4476,1912000.0],["2016-10-13",28.1382,28.1824,27.2617,27.6742,1825500.0],["2016-10-14",27.9983,28.2708,27.4237,27.4605,1261800.0],["2016-10-17",27.409,27.6521,27.1954,27.3279,1794000.0],["2016-10-18",27.6594,27.8141,27.5416,27.6668,1198300.0],["2016-10-19",27.7994,27.9835,27.6078,27.9541,1079000.0],["2016-10-20",27.8067,28.0498,27.3869,27.6521,1387900.0],["2016-10-21",27.4311,27.8657,27.4237,27.7257,1057200.0],["2016-10-24",27.8509,28.2929,27.8509,28.1014,1526500.0],["2016-10-25",27.9983,28.094,27.6962,27.7994,1186200.0],["2016-10-26",27.6962,28.094,27.63,27.7846,876300.0],["2016-10-27",27.9025,27.932,27.5342,27.571,935300.0],["2016-10-28",27.5416,27.6005,27.0996,27.2469,659500.0],["2016-10-31",27.3132,27.3942,27.0186,27.2248,1063000.0],["2016-11-01",27.2985,27.3795,26.665,26.8786,999500.0],["2016-11-02",26.6945,26.805,26.1715,26.3114,1719100.0],["2016-11-03",26.5766,26.8344,26.3188,26.444,919600.0],["2016-11-04",26.3188,27.0628,26.2525,26.444,1024300.0],["2016-11-07",27.1143,27.49,26.9449,27.409,1522400.0],["2016-11-08",27.1143,27.5858,26.8786,27.3206,657400.0],["2016-11-09",27.4384,29.5083,27.2764,29.1473,2147900.0],["2016-11-10",29.4641,31.8654,29.4641,31.7476,4054600.0],["2016-11-11",31.4529,32.742,31.0699,32.6462,2687400.0],["2016-11-14",33.0882,35.2685,32.8451,33.3975,3354100.0],["2016-11-15",33.0955,33.8837,32.4105,33.7511,1748600.0],["2016-11-16",33.3681,33.5522,32.9409,33.3902,1064400.0],["2016-11-17",33.1839,34.0237,33.1839,33.7585,1209400.0],["2016-11-18",33.7364,34.2446,33.5596,34.09,1308500.0],["2016-11-21",34.3404,34.9518,34.0899,34.8487,1632900.0],["2016-11-22",34.9886,35.6368,34.9444,35.519,1773700.0],["2016-11-23",35.6515,36.0714,34.8855,34.9518,1342600.0],["2016-11-25",34.775,35.3053,34.6277,34.9223,401800.0],["2016-11-28",34.7455,34.9223,33.7217,33.8469,1071100.0],["2016-11-29",34.0531,34.8707,33.9353,34.6056,1413800.0],["2016-11-30",35.0033,35.8946,35.0033,35.7399,1467300.0],["2016-12-01",36.0714,37.0143,35.9388,36.7196,1967000.0],["2016-12-02",36.6828,36.7196,35.6147,35.7105,877400.0],["2016-12-05",36.2629,36.889,36.1893,36.5207,1088900.0],["2016-12-06",36.808,36.9553,36.3219,36.8964,973400.0],["2016-12-07",37.0069,37.3973,36.6091,37.1911,1144900.0],["2016-12-08",37.633,38.8116,37.3384,38.7674,2207700.0],["2016-12-09",38.9147,39.2609,38.296,38.3843,1918700.0],["2016-12-12",38.3843,38.8337,37.7803,38.0971,1235800.0],["2016-12-13",38.9294,39.5555,38.2591,38.841,2227200.0],["2016-12-14",38.4875,39.0399,37.9645,38.2149,1568800.0],["2016-12-15",38.5538,39.4671,38.1855,39.143,1269800.0],["2016-12-16",39.2167,39.3935,38.1486,38.2149,2663000.0],["2016-12-19",38.2076,38.7526,37.9645,38.7158,993500.0],["2016-12-20",39.0399,39.7692,38.7158,39.4966,1415200.0],["2016-12-21",39.6145,39.6955,39.0989,39.3346,1700200.0],["2016-12-22",39.3346,39.8944,39.1136,39.666,1089000.0],["2016-12-23",39.5408,39.7692,39.202,39.3567,451000.0],["2016-12-27",39.5482,40.4321,39.5334,40.0859,1038300.0],["2016-12-28",40.3142,40.4542,39.0399,39.0915,905900.0],["2016-12-29",39.1872,39.7765,38.4064,38.6716,1102200.0],["2016-12-30",38.8631,39.0178,38.539,38.7379,1654800.0],["2017-01-03",39.4745,39.7397,38.6053,38.9736,988100.0],["2017-01-04",39.3198,39.8428,39.1209,39.5555,1231500.0],["2017-01-05",39.4156,39.5555,37.9498,38.5832,906400.0],["2017-01-06",38.7453,38.9221,38.4138,38.5685,1074200.0],["2017-01-09",38.3991,39.0104,37.7803,38.9515,1514300.0],["2017-01-10",38.8263,39.3346,38.7674,39.0768,1178100.0],["2017-01-11",39.1652,39.423,38.6937,39.4156,1531000.0],["2017-01-12",39.0326,39.2094,37.935,38.3328,1637300.0],["2017-01-13",38.6274,39.725,38.5169,39.3788,1728500.0],["2017-01-17",39.0252,39.202,37.2721,38.3917,2178700.0],["2017-01-18",38.9755,39.1603,37.8153,38.5247,1301700.0],["2017-01-19",38.473,38.6504,37.5714,37.6305,1722500.0],["2017-01-20",37.6157,39.0347,37.6157,38.8942,1525800.0],["2017-01-23",38.7169,38.9977,38.207,38.8277,859000.0],["2017-01-24",38.9755,40.424,38.9755,40.3575,1881500.0],["2017-01-25",40.993,41.3773,40.5127,41.2,2165400.0],["2017-01-26",41.3847,41.4882,41.0743,41.3847,1616000.0],["2017-01-27",41.3847,41.5769,41.0152,41.5695,1117000.0],["2017-01-30",41.1556,41.2074,40.2614,40.7492,1326700.0],["2017-01-31",40.5644,41.1778,40.3575,40.5496,1123400.0],["2017-02-01",41.0152,41.7468,40.1801,40.5053,940000.0],["2017-02-02",40.1506,40.2023,39.5002,39.8697,1106700.0],["2017-02-03",40.5053,40.9783,40.4018,40.8526,1415000.0],["2017-02-06",40.6383,40.9413,40.1506,40.2171,685600.0],["2017-02-07",40.4388,40.5792,40.0249,40.2836,541000.0],["2017-02-08",40.0619,40.0619,39.0568,39.552,961700.0],["2017-02-09",40.594,40.8009,39.7293,40.6161,766500.0],["2017-02-10",40.9339,41.1926,40.594,41.0595,818600.0],["2017-02-13",41.2665,41.5916,40.9487,41.0374,852300.0],["2017-02-14",40.9413,41.5842,40.9117,41.3034,1142900.0],["2017-02-15",41.2591,41.636,41.0743,41.4143,947900.0],["2017-02-16",41.2591,41.3551,40.727,41.0448,1079400.0],["2017-02-17",40.7418,40.86,40.4166,40.727,1009000.0],["2017-02-21",40.897,41.1261,40.5201,40.9635,1248500.0],["2017-02-22",40.6974,40.8526,40.461,40.6309,885600.0],["2017-02-23",40.6457,41.1704,39.9289,41.0448,1548000.0],["2017-02-24",40.4831,40.9044,40.3427,40.8452,943100.0],["2017-02-27",40.8452,41.2074,40.7639,40.9561,1038900.0],["2017-02-28",40.7492,40.9487,40.4314,40.4462,994300.0],["2017-03-01",41.5695,42.0203,40.6161,41.7173,1269300.0],["2017-03-02",41.732,41.7542,40.7122,40.7565,703300.0],["2017-03-03",40.9635,41.6138,40.8526,41.5621,1033700.0],["2017-03-06",41.0669,41.2517,40.6679,40.9413,927500.0],["2017-03-07",40.993,41.3626,40.6383,40.6827,930200.0],["2017-03-08",41.1261,41.2739,40.2171,40.2318,956500.0],["2017-03-09",40.2762,40.8157,40.2762,40.4905,724500.0],["2017-03-10",40.7639,41.0743,39.7441,40.2392,961700.0],["2017-03-13",40.1653,40.6826,40.0693,40.4388,611500.0],["2017-03-14",39.951,40.4018,39.648,40.3205,573100.0],["2017-03-15",40.5792,41.0078,39.8624,40.1062,1106300.0],["2017-03-16",40.2984,40.6088,39.951,40.2171,1011400.0],["2017-03-17",40.158,40.4905,39.6628,39.8771,2282300.0],["2017-03-20",39.7589,39.7589,39.1751,39.1899,768700.0],["2017-03-21",39.4781,39.4781,36.0786,36.4185,2975600.0],["2017-03-22",36.1008,36.8398,35.4209,36.3964,1319200.0],["2017-03-23",36.4333,37.3423,36.2486,36.7733,1248800.0],["2017-03-24",36.958,37.1576,36.3742,36.692,1036700.0],["2017-03-27",35.7387,36.9359,35.1475,36.825,983900.0],["2017-03-28",36.6033,37.5862,36.049,37.3349,821400.0],["2017-03-29",37.3423,37.6527,36.9433,37.2758,755100.0],["2017-03-30",37.3275,38.6578,37.3275,38.5099,1115400.0],["2017-03-31",38.4952,38.739,38.1552,38.436,855300.0],["2017-04-03",38.739,38.7908,37.1354,37.6305,1049500.0],["2017-04-04",37.5862,38.0739,37.2906,37.6453,1143800.0],["2017-04-05",38.0961,38.3326,36.8546,36.8767,1477200.0],["2017-04-06",36.8324,37.4014,36.3373,37.1797,984000.0],["2017-04-07",36.8472,37.1576,36.3816,36.7954,1221100.0],["2017-04-10",36.8693,37.2093,36.2412,36.8176,1299900.0],["2017-04-11",37.0809,37.3034,35.4122,36.6507,2802800.0],["2017-04-12",36.2429,37.0735,35.8053,35.835,2341800.0],["2017-04-13",35.7608,35.9759,34.7151,34.7151,1923400.0],["2017-04-17",34.8857,35.3381,34.5223,35.2862,1290700.0],["2017-04-18",34.9821,35.961,34.6039,35.212,1235500.0],["2017-04-19",35.4864,36.1539,35.4864,35.9091,1870600.0],["2017-04-20",36.2503,36.673,36.0649,36.4876,1153900.0],["2017-04-21",36.4653,36.5766,35.7015,35.8498,818500.0],["2017-04-24",36.8732,37.4888,36.8287,36.8955,938400.0],["2017-04-25",37.2515,37.5184,36.5617,36.5692,947000.0],["2017-04-26",36.5024,37.4591,36.3764,36.9622,744500.0],["2017-04-27",37.0957,37.0957,35.9685,36.2132,626900.0],["2017-04-28",36.2651,36.4802,35.1749,35.2046,939100.0],["2017-05-01",35.3826,35.8127,34.9599,35.7089,1100100.0],["2017-05-02",35.7386,35.7979,34.9747,35.1379,1215300.0],["2017-05-03",34.9302,35.5532,34.4852,35.4864,736100.0],["2017-05-04",35.8869,36.3467,35.5754,35.7979,564900.0],["2017-05-05",35.9907,36.013,35.3752,35.8127,434400.0],["2017-05-08",35.9091,36.0574,35.6273,36.0352,739600.0],["2017-05-09",36.0945,36.3393,35.3974,35.6051,789800.0],["2017-05-10",35.5087,36.1094,35.301,35.9536,838700.0],["2017-05-11",35.7682,35.7682,34.8931,35.0489,1044600.0],["2017-05-12",34.8264,35.0266,34.3591,34.9599,654400.0],["2017-05-15",35.2713,35.6273,35.1008,35.2862,522500.0],["2017-05-16",35.2936,35.5161,34.8412,35.1453,1302800.0],["2017-05-17",34.3369,34.4852,33.0317,33.5508,1416200.0],["2017-05-18",33.5063,34.6706,33.4025,34.4259,928900.0],["2017-05-19",34.4481,35.1527,34.3369,34.8783,1436300.0],["2017-05-22",34.9969,35.2343,34.6632,35.1453,797800.0],["2017-05-23",35.2639,35.8721,34.73,35.5532,994000.0],["2017-05-24",35.5977,35.746,34.4185,34.8783,833000.0],["2017-05-25",33.6546,35.6422,33.5656,34.2553,13752400.0],["2017-05-26",34.1886,34.3072,33.6917,33.8252,2210500.0],["2017-05-30",33.5285,33.7065,32.7424,32.9649,1940100.0],["2017-05-31",32.9797,32.9797,31.897,32.7795,1677800.0],["2017-06-01",33.0539,33.3728,32.6609,33.269,1531700.0],["2017-06-02",32.8759,33.5656,32.8388,33.5434,2770900.0],["2017-06-05",33.4544,33.8623,33.3135,33.4989,1089000.0],["2017-06-06",33.1652,33.5137,32.9649,33.2393,797800.0],["2017-06-07",33.2986,33.625,33.2319,33.3209,756900.0],["2017-06-08",33.447,34.9154,33.1355,34.4852,1719100.0],["2017-06-09",34.7967,35.8275,34.7077,35.568,1156500.0],["2017-06-12",35.6496,36.6508,35.568,35.6422,1796500.0],["2017-06-13",35.8721,36.2948,35.6199,35.8498,952000.0],["2017-06-14",35.39,35.9907,35.1749,35.9685,1071200.0],["2017-06-15",35.7089,36.4802,35.5976,36.0055,1029700.0],["2017-06-16",35.8127,35.9685,35.4938,35.872,1882600.0],["2017-06-19",36.0204,36.5024,35.9314,35.9759,997200.0],["2017-06-20",35.8795,35.8943,35.2046,35.3678,938900.0],["2017-06-21",35.4493,35.4493,34.5223,34.589,745200.0],["2017-06-22",34.4926,34.8931,33.8919,34.2924,719000.0],["2017-06-23",34.4259,34.5594,33.6546,33.6991,10134100.0],["2017-06-26",33.9587,34.4852,33.8104,34.1737,1352300.0],["2017-06-27",34.3072,34.6336,33.7659,33.7955,1456900.0],["2017-06-28",34.0773,34.641,33.8474,34.0106,1626900.0],["2017-06-29",34.7374,35.3381,34.4259,34.9376,2105400.0],["2017-06-30",35.123,35.2788,34.5816,34.7596,1569500.0],["2017-07-03",35.0711,36.1835,35.0711,35.7682,734600.0],["2017-07-05",35.7608,36.0945,35.123,35.6718,1390100.0],["2017-07-06",35.6496,35.8498,34.9524,35.0711,983200.0],["2017-07-07",35.3084,35.568,34.9969,35.2862,731400.0],["2017-07-10",35.2268,35.4048,34.819,34.9154,1053200.0],["2017-07-11",35.0785,35.1527,34.3443,34.6558,1246300.0],["2017-07-12",35.1397,35.1397,33.8741,34.5441,1853200.0],["2017-07-13",34.4027,34.9759,34.4027,34.7303,1435400.0],["2017-07-14",34.2984,35.9289,34.291,35.7725,2272400.0],["2017-07-17",35.7651,36.0256,35.4152,35.9959,1982500.0],["2017-07-18",35.9214,36.1001,35.6832,35.981,1490700.0],["2017-07-19",36.0331,36.2341,35.4524,35.5715,895600.0],["2017-07-20",35.6236,35.9214,35.2439,35.4896,908400.0],["2017-07-21",35.2812,35.4822,34.7824,34.827,594700.0],["2017-07-24",34.8494,35.3556,34.8419,35.2961,624000.0],["2017-07-25",35.9661,36.3309,35.8023,36.0108,1081500.0],["2017-07-26",36.0182,36.0182,34.9685,35.2067,497900.0],["2017-07-27",35.2216,35.7353,34.9313,35.4152,700500.0],["2017-07-28",33.7326,33.755,31.0153,31.0748,9112200.0],["2017-07-31",31.1418,32.2064,31.1418,32.1245,2662100.0],["2017-08-01",32.4447,32.8318,31.9682,32.5414,1966900.0],["2017-08-02",33.5018,33.6656,32.5042,33.1147,2020700.0],["2017-08-03",32.8616,32.9509,32.3107,32.4298,884900.0],["2017-08-04",32.7573,33.1445,32.5489,32.5787,814300.0],["2017-08-07",32.6755,32.8616,32.3777,32.6755,771000.0],["2017-08-08",32.5191,33.2785,32.4223,32.7052,645000.0],["2017-08-09",32.4223,32.4819,32.1469,32.3628,591000.0],["2017-08-10",32.0501,32.2064,31.1865,31.2237,953100.0],["2017-08-11",31.1791,31.5811,30.8589,30.9632,895800.0],["2017-08-14",31.2758,31.6853,31.2684,31.4992,1070100.0],["2017-08-15",31.7076,31.8044,31.5141,31.6109,616500.0],["2017-08-16",31.6779,32.0799,31.4545,31.596,797300.0],["2017-08-17",31.3503,31.5587,30.3303,30.4643,680400.0],["2017-08-18",30.3154,30.9706,30.1144,30.7696,835100.0],["2017-08-21",30.7621,30.8142,30.1591,30.576,795800.0],["2017-08-22",30.7175,31.0674,30.6132,30.9855,926800.0],["2017-08-23",30.6654,31.3949,30.5165,31.2684,1096000.0],["2017-08-24",31.4098,31.6332,31.2461,31.5885,608100.0],["2017-08-25",31.6704,31.8863,31.3801,31.4173,800500.0],["2017-08-28",31.4843,31.6481,31.2907,31.5587,741500.0],["2017-08-29",31.1418,31.4098,30.9036,31.3428,796600.0],["2017-08-30",31.4322,31.7374,31.2312,31.6183,669200.0],["2017-08-31",31.7523,31.9905,31.6257,31.9831,742800.0],["2017-09-01",32.0054,32.4075,31.931,32.0501,554600.0],["2017-09-05",31.8119,31.8789,30.844,31.0599,774800.0],["2017-09-06",31.1939,31.3056,30.8143,30.911,603500.0],["2017-09-07",30.9483,30.9483,29.8911,30.04,800000.0],["2017-09-08",29.973,30.6802,29.9358,30.4792,511500.0],["2017-09-11",31.0078,31.8789,30.9631,31.6257,864300.0],["2017-09-12",31.8714,32.668,31.7821,32.4893,972300.0],["2017-09-13",32.4893,32.9881,32.4893,32.8914,1631500.0],["2017-09-14",32.9956,32.9956,31.9682,32.2883,1154900.0],["2017-09-15",32.1767,32.5489,32.1618,32.3405,1959300.0],["2017-09-18",32.5042,33.1222,32.4372,33.0849,906200.0],["2017-09-19",33.1296,33.6061,32.9584,33.487,1001100.0],["2017-09-20",33.3455,33.8443,32.8244,33.7699,891200.0],["2017-09-21",33.7029,34.0825,33.6805,33.9262,396900.0],["2017-09-22",33.8592,33.9783,33.5167,33.9188,542300.0],["2017-09-25",33.755,34.3357,33.7029,34.1719,663200.0],["2017-09-26",34.4548,34.5441,33.9634,34.4697,812800.0],["2017-09-27",34.9983,35.6832,34.7451,35.4747,1447700.0],["2017-09-28",35.5938,35.6013,34.8866,35.445,668100.0],["2017-09-29",35.6162,36.316,35.2663,35.7725,1062900.0],["2017-10-02",35.7725,36.2267,35.4896,36.0852,871500.0],["2017-10-03",36.249,36.249,35.5492,35.8842,980600.0],["2017-10-04",35.8619,36.0629,35.3928,35.4747,645300.0],["2017-10-05",35.7055,36.2192,35.4673,36.048,662500.0],["2017-10-06",36.1671,36.3607,35.6087,35.8172,709700.0],["2017-10-09",35.9661,35.9661,35.2067,35.3035,738800.0],["2017-10-10",35.3705,35.6385,35.1769,35.4822,2020100.0],["2017-10-11",34.7005,35.78,34.1198,34.5292,2677900.0],["2017-10-12",34.3013,34.5778,33.9724,34.1592,1227300.0],["2017-10-13",34.1293,34.1443,33.636,33.778,970300.0],["2017-10-16",33.8453,34.1293,33.6211,33.935,713600.0],["2017-10-17",34.0621,34.1293,33.6734,33.7407,750900.0],["2017-10-18",33.9724,34.3685,33.8378,34.1293,732400.0],["2017-10-19",33.9051,34.4582,33.7257,34.4507,504500.0],["2017-10-20",35.0188,35.3477,34.7423,35.1982,968800.0],["2017-10-23",35.0412,35.1683,33.935,34.1667,1222000.0],["2017-10-24",34.3835,35.0413,34.3835,34.8843,887000.0],["2017-10-25",35.0412,35.0562,34.2639,34.6301,1081000.0],["2017-10-26",34.5928,35.258,34.4657,35.2281,687000.0],["2017-10-27",35.116,35.5794,35.0412,35.3103,649900.0],["2017-10-30",35.1608,35.273,34.6301,34.7572,577800.0],["2017-10-31",34.7124,35.0562,34.4881,34.8469,665600.0],["2017-11-01",35.0637,35.4299,34.3386,34.4507,530400.0],["2017-11-02",34.3835,34.817,33.9873,34.7198,495000.0],["2017-11-03",34.5928,34.6974,34.2564,34.6002,351500.0],["2017-11-06",34.5778,34.7198,34.3461,34.5554,374900.0],["2017-11-07",34.7198,34.7722,33.352,33.4342,969200.0],["2017-11-08",33.3146,33.651,32.3877,32.8885,1172800.0],["2017-11-09",32.6867,32.9932,31.9094,32.2009,1024300.0],["2017-11-10",32.4102,32.4625,31.9617,32.1859,733600.0],["2017-11-13",31.9019,32.7316,31.7225,32.5597,919700.0],["2017-11-14",32.298,32.7465,32.298,32.7241,570600.0],["2017-11-15",32.47,33.352,32.0813,33.0306,744900.0],["2017-11-16",33.2324,33.4118,32.896,32.9409,783400.0],["2017-11-17",32.6793,33.2249,32.5223,32.9633,730100.0],["2017-11-20",33.0754,33.2997,32.8885,33.2772,640600.0],["2017-11-21",33.4716,33.6136,32.911,33.2249,940800.0],["2017-11-22",33.3071,33.5687,33.0978,33.1128,486700.0],["2017-11-24",33.2772,33.337,32.9782,33.053,220400.0],["2017-11-27",33.0007,33.2623,32.8512,33.0978,684200.0],["2017-11-28",33.2548,34.533,33.053,34.4807,922800.0],["2017-11-29",34.7124,36.2223,34.7124,36.1475,1558200.0],["2017-11-30",36.3643,37.037,35.9008,36.0429,1608300.0],["2017-12-01",36.0802,36.1625,34.2714,35.6317,1421000.0],["2017-12-04",36.3568,36.895,35.7812,35.8186,1022200.0],["2017-12-05",36.0653,36.4166,34.7198,34.7647,1163500.0],["2017-12-06",34.7348,35.0413,34.3162,34.5031,599300.0],["2017-12-07",34.3162,35.0487,34.2489,34.7049,697800.0],["2017-12-08",35.0711,35.0711,34.6451,34.7946,795200.0],["2017-12-11",34.7946,34.9291,34.1443,34.3087,817900.0],["2017-12-12",34.1443,34.6227,33.8528,34.4807,1081300.0],["2017-12-13",34.4956,35.3926,34.2265,34.7647,1508000.0],["2017-12-14",34.832,35.2206,34.5479,34.6152,1464600.0],["2017-12-15",34.7423,36.2148,34.6451,35.6841,3540300.0],["2017-12-18",36.0055,36.5437,35.9457,36.3045,931600.0],["2017-12-19",36.4988,36.581,36.0429,36.1027,1032100.0],["2017-12-20",36.5885,36.5885,35.4673,36.1774,1264600.0],["2017-12-21",36.3643,37.1342,36.2895,36.7754,1072700.0],["2017-12-22",36.9174,37.0519,36.5885,36.9548,905000.0],["2017-12-26",36.8127,37.0968,36.4016,36.5063,861300.0],["2017-12-27",36.5586,36.5586,35.998,36.0653,895400.0],["2017-12-28",36.2746,36.5063,35.8934,36.4839,804300.0],["2017-12-29",36.6035,36.7231,36.1475,36.2148,1202700.0],["2018-01-02",36.5063,36.5436,35.8485,36.1699,749000.0],["2018-01-03",36.6184,36.738,35.983,36.2596,947100.0],["2018-01-04",36.6931,37.4032,36.5212,36.9996,1566000.0],["2018-01-05",37.2164,37.6424,36.9847,37.5826,1569000.0],["2018-01-08",37.6125,37.7097,36.738,37.1491,820300.0],["2018-01-09",37.4107,37.8592,37.179,37.4556,921400.0],["2018-01-10",37.635,38.4273,37.5228,38.0386,1348400.0],["2018-01-11",38.3002,39.3766,38.0535,39.242,2765400.0],["2018-01-12",39.242,39.5784,39.0178,39.2196,1484500.0],["2018-01-16",38.3525,39.5858,38.1208,39.0402,3396000.0],["2018-01-17",38.7188,38.7786,37.5527,38.1881,2047400.0],["2018-01-18",38.2781,38.6607,37.9555,38.4282,1477100.0],["2018-01-19",38.3081,38.7283,38.2706,38.6532,705400.0],["2018-01-22",38.6532,39.2609,38.5482,39.1859,1442700.0],["2018-01-23",39.1484,39.8537,38.9534,39.516,1702000.0],["2018-01-24",39.7936,39.8386,38.8033,39.0509,968600.0],["2018-01-25",39.291,39.351,38.4882,38.6757,1459200.0],["2018-01-26",38.8783,38.8783,38.3156,38.8708,941500.0],["2018-01-29",38.8783,39.3285,38.5932,38.6382,796000.0],["2018-01-30",38.3906,38.7658,37.7904,37.813,891000.0],["2018-01-31",38.0981,38.1731,37.2203,37.4753,6269300.0],["2018-02-01",37.4003,37.9705,37.0477,37.933,1262400.0],["2018-02-02",37.873,38.6382,37.5129,37.843,941100.0],["2018-02-05",37.2878,37.8955,36.3199,36.365,1503700.0],["2018-02-06",35.5922,37.0927,34.5568,36.605,2122000.0],["2018-02-07",36.5225,37.2353,36.35,36.9051,657100.0],["2018-02-08",37.0627,37.1077,35.6672,35.6747,1111200.0],["2018-02-09",36.2074,36.8676,35.2771,36.6125,935200.0],["2018-02-12",36.8376,37.2203,36.2749,36.7776,855500.0],["2018-02-13",36.6501,37.2803,36.4475,37.1828,1226900.0],["2018-02-14",37.1827,38.5707,36.9277,38.4957,973700.0],["2018-02-15",38.7058,38.9609,38.4957,38.9459,698800.0],["2018-02-16",38.8183,39.306,38.7508,39.0659,729500.0],["2018-02-20",38.9834,39.1109,37.5204,38.0155,1291500.0],["2018-02-21",38.0831,38.7283,37.7679,38.0756,895400.0],["2018-02-22",38.3982,38.8633,37.7679,37.903,995100.0],["2018-02-23",37.978,38.3756,37.7229,38.3681,557800.0],["2018-02-26",38.6382,38.7583,38.0455,38.7433,436300.0],["2018-02-27",38.7133,39.1784,38.083,38.0905,530000.0],["2018-02-28",38.3381,38.7808,37.4228,37.4303,781100.0],["2018-03-01",37.4303,38.2106,37.0102,37.7154,746900.0],["2018-03-02",37.3178,38.6082,36.8151,38.5032,546300.0],["2018-03-05",38.2106,39.366,37.8655,39.1859,535200.0],["2018-03-06",39.3135,39.9062,38.8633,39.7561,900600.0],["2018-03-07",39.4185,40.2888,39.0284,39.8462,838700.0],["2018-03-08",39.7636,40.0937,39.0734,39.381,546500.0],["2018-03-09",39.7711,39.9662,39.0884,39.7936,602400.0],["2018-03-12",39.7636,40.0862,39.291,39.5085,536100.0],["2018-03-13",39.6136,39.7786,39.351,39.516,708000.0],["2018-03-14",39.7336,39.7486,38.4132,38.5257,616800.0],["2018-03-15",38.5257,38.8333,38.3081,38.6457,585600.0],["2018-03-16",38.6683,39.4185,38.5632,38.9984,1534900.0],["2018-03-19",38.9984,39.1034,38.008,38.2931,1129100.0],["2018-03-20",38.5032,38.6232,38.023,38.038,723100.0],["2018-03-21",38.0981,38.6232,37.5954,38.1131,718500.0],["2018-03-22",37.3028,37.6854,35.4872,35.5247,2680000.0],["2018-03-23",35.8173,36.1999,34.8569,34.947,2259900.0],["2018-03-26",35.5922,36.1024,35.0145,36.0348,1033700.0],["2018-03-27",36.2074,36.3575,34.9245,35.2471,1084400.0],["2018-03-28",35.082,35.9073,34.7969,35.5022,1067700.0],["2018-03-29",35.5772,36.4025,35.3446,36.2149,989100.0],["2018-04-02",35.9448,36.2074,34.6694,35.2321,1000300.0],["2018-04-03",35.5547,36.2449,35.3296,35.9598,1253700.0],["2018-04-04",35.2996,36.3049,35.2996,36.1624,899700.0],["2018-04-05",36.44,36.6876,35.9598,36.4475,974100.0],["2018-04-06",36.0123,36.2374,34.7744,35.127,1079700.0],["2018-04-09",35.3446,35.7573,34.7369,34.7744,1146400.0],["2018-04-10",35.2396,35.3821,34.6394,35.1946,1407200.0],["2018-04-11",34.8419,35.1045,34.5343,34.6844,1532700.0],["2018-04-12",35.1779,36.195,35.1101,35.9841,2601500.0],["2018-04-13",36.1573,36.3156,34.7334,34.9292,1558000.0],["2018-04-16",35.0875,35.2231,34.4772,34.8916,1012400.0],["2018-04-17",35.2758,35.4567,34.4847,34.771,1335800.0],["2018-04-18",34.756,35.2306,34.7032,34.8313,896100.0],["2018-04-19",34.8238,35.4416,34.8238,35.2758,783100.0],["2018-04-20",35.4114,35.5697,34.9669,35.3738,687800.0],["2018-04-23",35.4717,35.9012,35.3512,35.7053,721800.0],["2018-04-24",35.8258,36.4361,35.4491,35.8484,640000.0],["2018-04-25",35.8936,36.0368,35.4265,35.6827,642500.0],["2018-04-26",35.6299,36.1724,35.3286,35.8108,575500.0],["2018-04-27",35.856,36.1423,35.63,35.9916,852900.0],["2018-04-30",36.1347,36.1347,35.2532,35.2608,720200.0],["2018-05-01",35.1854,35.5998,34.5977,35.532,779700.0],["2018-05-02",35.5395,36.1875,35.306,35.5998,619700.0],["2018-05-03",35.3813,35.4868,34.7183,35.0498,560800.0],["2018-05-04",34.771,35.9916,34.5525,35.6149,593200.0],["2018-05-07",35.7957,36.1423,35.3135,35.8334,601300.0],["2018-05-08",35.743,36.3306,35.6073,36.0217,576400.0],["2018-05-09",36.2402,36.6546,36.0142,36.3457,739800.0],["2018-05-10",36.3156,36.6772,35.9841,36.3985,517300.0],["2018-05-11",36.519,36.5642,36.0745,36.3306,374900.0],["2018-05-14",36.3532,36.6019,36.1574,36.293,398000.0],["2018-05-15",36.1875,36.843,36.1423,36.5868,542200.0],["2018-05-16",36.6169,37.0087,36.4135,36.843,383100.0],["2018-05-17",36.843,37.1368,36.6471,36.9334,480600.0],["2018-05-18",36.9108,37.0163,36.519,36.5265,490300.0],["2018-05-21",36.6395,36.9484,36.4436,36.6923,939400.0],["2018-05-22",36.73,37.3478,36.73,36.8656,568400.0],["2018-05-23",36.7827,36.9635,36.3005,36.5039,352100.0],["2018-05-24",36.4663,36.5793,35.6299,36.5115,443800.0],["2018-05-25",36.1197,36.5793,36.0971,36.3457,304600.0],["2018-05-29",35.9162,36.293,35.3964,35.5697,519100.0],["2018-05-30",35.9615,36.3306,35.5998,36.1875,689100.0],["2018-05-31",36.2176,36.5115,35.758,35.8183,633200.0],["2018-06-01",36.2854,36.4286,35.8635,35.9841,441300.0],["2018-06-04",36.1046,36.4135,35.9916,36.3985,447800.0],["2018-06-05",36.2854,36.4964,36.1799,36.3909,513900.0],["2018-06-06",36.5265,37.2348,36.4663,37.1217,676700.0],["2018-06-07",37.3327,37.5587,37.1745,37.3779,647600.0],["2018-06-08",37.28,37.5813,37.1519,37.5361,685900.0],["2018-06-11",37.6265,37.9656,37.0087,37.0765,682100.0],["2018-06-12",37.1067,37.3101,36.6395,36.8731,652300.0],["2018-06-13",37.0464,37.5964,36.7149,36.9409,1261500.0],["2018-06-14",37.0087,37.2122,36.5642,36.7074,1239400.0],["2018-06-15",36.4587,36.4889,35.7806,35.9765,1499000.0],["2018-06-18",35.9765,36.2176,35.4642,36.0293,999600.0],["2018-06-19",35.6676,36.1724,35.4642,36.1348,980600.0],["2018-06-20",36.3457,36.5491,35.8861,35.9313,716800.0],["2018-06-21",35.8861,36.1272,35.4491,35.7882,620400.0],["2018-06-22",36.0745,36.1649,35.4115,35.4491,1540700.0],["2018-06-25",35.3361,35.3662,34.6053,34.8539,776100.0],["2018-06-26",34.8012,34.9519,34.2135,34.8087,780200.0],["2018-06-27",34.7484,34.869,33.9573,34.1005,915600.0],["2018-06-28",34.1231,34.3868,33.9121,33.995,677000.0],["2018-06-29",34.2888,34.4847,33.9121,33.9347,988200.0],["2018-07-02",33.4751,34.1607,33.2868,34.1381,681600.0],["2018-07-03",34.3265,34.5299,34.0553,34.1155,281900.0],["2018-07-05",34.2964,34.4621,33.9121,34.0703,575700.0],["2018-07-06",34.0251,34.5375,33.784,34.3265,737700.0],["2018-07-09",34.5902,35.3662,34.4546,35.2683,680000.0],["2018-07-10",35.306,35.5471,34.6354,34.8238,1124400.0],["2018-07-11",34.8991,35.321,34.545,34.8238,1715700.0],["2018-07-12",33.4163,33.8627,31.4186,31.8726,6503400.0],["2018-07-13",31.6986,32.2207,31.0781,31.2067,2800900.0],["2018-07-16",31.2899,32.372,31.2143,32.092,1046400.0],["2018-07-17",32.2812,32.7504,32.0769,32.1374,1434100.0],["2018-07-18",32.4099,32.5234,31.8802,32.2812,1382900.0],["2018-07-19",32.1072,32.251,31.9331,32.0088,1121100.0],["2018-07-20",32.0694,32.145,31.7515,31.7742,988000.0],["2018-07-23",31.7818,32.1147,31.6229,31.9407,1159000.0],["2018-07-24",32.2131,32.3418,31.0251,31.1386,2006300.0],["2018-07-25",31.1083,31.2143,30.4046,30.6921,1456800.0],["2018-07-26",30.5938,31.3656,30.5786,30.9116,834000.0],["2018-07-27",30.8737,31.0856,30.6543,30.9494,848800.0],["2018-07-30",31.0554,31.3202,30.7224,30.7375,1125300.0],["2018-07-31",30.7224,31.2143,30.3289,30.9494,1990800.0],["2018-08-01",31.1008,31.358,30.7451,31.1689,833400.0],["2018-08-02",31.0932,31.5775,30.8964,31.3807,914400.0],["2018-08-03",31.3807,31.4413,30.5862,30.7678,613300.0],["2018-08-06",30.8359,30.8813,30.4954,30.8435,497100.0],["2018-08-07",30.9646,31.2975,30.8889,30.9343,500900.0],["2018-08-08",30.8965,31.1083,30.7829,30.957,508300.0],["2018-08-09",30.957,31.2597,30.6846,30.8435,486100.0],["2018-08-10",30.5181,31.2067,30.223,30.7905,630700.0],["2018-08-13",29.1409,30.6089,29.0803,29.996,1697300.0],["2018-08-14",30.0943,30.4954,30.0111,30.2608,1001900.0],["2018-08-15",30.0641,30.2381,29.5571,29.9279,904200.0],["2018-08-16",29.9203,30.8132,29.5949,30.5181,683500.0],["2018-08-17",30.4878,30.9116,30.3743,30.8662,763300.0],["2018-08-20",30.8056,31.0554,30.5484,30.9721,516800.0],["2018-08-21",31.1083,31.5775,31.0251,31.3202,787500.0],["2018-08-22",31.1386,31.3353,30.957,31.0327,388000.0],["2018-08-23",30.9267,31.1008,30.5862,30.8662,512600.0],["2018-08-24",30.8737,31.1008,30.624,30.6846,476400.0],["2018-08-27",30.8132,31.1537,30.6543,30.7754,831000.0],["2018-08-28",30.904,31.0553,30.4348,30.5559,628400.0],["2018-08-29",30.6089,30.8964,30.0792,30.8662,1331900.0],["2018-08-30",30.624,30.7527,30.3213,30.4576,847400.0],["2018-08-31",30.4197,30.6921,30.2305,30.6165,633100.0],["2018-09-04",30.45,30.8359,30.4273,30.6846,566300.0],["2018-09-05",30.5559,30.8965,30.5332,30.6467,622200.0],["2018-09-06",30.6619,30.8813,30.3289,30.4273,787700.0],["2018-09-07",30.4349,30.6392,30.1473,30.3667,547000.0],["2018-09-10",30.4273,30.4576,29.8371,30.0565,759800.0],["2018-09-11",30.0792,30.3895,29.9657,30.0338,895300.0],["2018-09-12",30.0111,30.2003,29.4133,29.8446,1073200.0],["2018-09-13",29.9354,29.9884,29.1712,29.2771,877800.0],["2018-09-14",29.3603,29.6857,29.1939,29.4965,1116900.0],["2018-09-17",29.7235,29.7235,29.2393,29.4057,775600.0],["2018-09-18",29.3906,29.4814,28.8382,28.9895,1120400.0],["2018-09-19",29.0198,29.9354,29.0198,29.8219,1157200.0],["2018-09-20",29.9279,30.6543,29.9279,30.5257,1423900.0],["2018-09-21",30.5484,30.6392,30.2457,30.4121,2132100.0],["2018-09-24",30.6467,30.6467,29.5268,29.769,842300.0],["2018-09-25",29.9354,29.9354,29.5268,29.7235,689400.0],["2018-09-26",29.7084,29.7084,29.0803,29.1257,951500.0],["2018-09-27",29.1636,29.5798,28.8382,28.9517,1629300.0],["2018-09-28",28.7171,28.9366,28.5733,28.7247,1399600.0],["2018-10-01",28.8231,29.0274,28.248,28.3842,864000.0],["2018-10-02",28.2404,28.7247,28.0664,28.6036,1057400.0],["2018-10-03",28.876,29.4209,28.6566,29.1636,1092100.0],["2018-10-04",29.0652,29.7008,29.0652,29.2998,1013600.0],["2018-10-05",29.2771,29.5117,28.8306,28.9895,543000.0],["2018-10-08",28.9366,29.4284,28.7171,29.262,544900.0],["2018-10-09",29.2393,29.2771,28.8609,28.929,669700.0],["2018-10-10",28.982,29.5722,28.7777,28.7777,1051300.0],["2018-10-11",28.732,28.9527,27.8265,28.0015,1375800.0],["2018-10-12",28.3592,28.5722,26.3427,27.2026,1683800.0],["2018-10-15",27.0732,27.8798,27.0123,27.5906,1110500.0],["2018-10-16",27.6896,27.7885,27.058,27.6515,1126000.0],["2018-10-17",27.6059,28.0015,27.1341,27.72,892700.0],["2018-10-18",27.6896,27.8341,26.4949,26.5177,2454100.0],["2018-10-19",19.3652,20.8794,19.0304,19.4185,20330800.0],["2018-10-22",19.6924,20.0881,19.213,19.3576,6031600.0],["2018-10-23",19.0076,19.3424,18.6347,19.1445,5395800.0],["2018-10-24",19.4032,19.4032,18.4217,18.4369,2996200.0],["2018-10-25",18.5814,19.175,18.4521,18.9163,2522900.0],["2018-10-26",18.6271,19.5022,18.376,19.3271,3100800.0],["2018-10-29",19.4032,20.3239,19.3271,20.0348,3744600.0],["2018-10-30",20.1489,20.4533,19.9511,20.0652,2937200.0],["2018-10-31",20.2631,21.0088,20.1337,20.8185,7505900.0],["2018-11-01",20.8261,20.9707,20.3696,20.8566,1931800.0],["2018-11-02",20.9479,21.3816,20.5066,21.0392,1986000.0],["2018-11-05",21.0544,21.1305,20.712,20.8642,1343200.0],["2018-11-06",20.8566,21.0011,20.6435,20.8033,1359600.0],["2018-11-07",20.8642,20.9174,20.1337,20.6511,1742900.0],["2018-11-08",20.5979,20.8642,20.4989,20.6359,896000.0],["2018-11-09",20.5979,20.7348,19.8598,20.1261,1550000.0],["2018-11-12",20.1261,20.3696,19.6011,19.6543,2000700.0],["2018-11-13",19.6924,20.4,19.6924,20.0576,1171200.0],["2018-11-14",20.1565,20.4,19.3348,19.6315,1364000.0],["2018-11-15",19.5022,20.0881,19.2739,20.0424,1146800.0],["2018-11-16",19.9891,20.2555,19.8446,20.1337,902700.0],["2018-11-19",20.1337,20.7805,20.1337,20.3392,1306100.0],["2018-11-20",19.8674,20.6435,19.8674,20.2555,1728600.0],["2018-11-21",20.3239,20.8718,20.0957,20.2174,1200000.0],["2018-11-23",20.1261,20.5446,19.9207,20.1489,721000.0],["2018-11-26",20.3011,20.8718,20.3011,20.5979,1325500.0],["2018-11-27",20.4837,20.7805,20.3163,20.4229,1115100.0],["2018-11-28",20.4533,20.5446,19.913,20.3544,959200.0],["2018-11-29",20.3772,20.5142,19.913,20.4,1103600.0],["2018-11-30",20.3772,20.7653,20.3544,20.6207,1110000.0],["2018-12-03",20.7881,20.9327,20.2022,20.4152,1061500.0],["2018-12-04",19.9283,20.1337,18.3151,18.3988,3307300.0],["2018-12-06",18.0869,18.551,17.7673,18.5358,1914100.0],["2018-12-07",18.5282,18.8858,17.9423,18.1021,1149700.0],["2018-12-10",18.026,18.2543,17.3564,17.5999,1305400.0],["2018-12-11",17.7673,18.1706,16.9227,17.0596,2073100.0],["2018-12-12",17.3716,17.7216,17.2575,17.5238,1970200.0],["2018-12-13",17.5086,17.6379,16.8542,16.9531,1605300.0],["2018-12-14",16.7705,17.2346,16.6259,16.702,1586400.0],["2018-12-17",16.702,17.2955,16.5955,16.8466,1553700.0],["2018-12-18",16.8694,17.3031,16.4052,16.6183,1604900.0],["2018-12-19",16.565,16.9835,15.9944,16.1237,1548500.0],["2018-12-20",16.0248,16.5726,16.0248,16.4661,1726000.0],["2018-12-21",16.5118,17.1053,16.4205,16.4889,5583200.0],["2018-12-24",16.3596,16.7324,16.1465,16.1541,971300.0],["2018-12-26",16.2835,17.1738,16.0476,17.1509,1288800.0],["2018-12-27",17.2575,17.2575,16.3748,17.0444,1348100.0],["2018-12-28",17.0292,17.4477,16.8314,17.189,1517100.0],["2018-12-31",17.1662,17.4325,16.8618,17.3716,1830300.0],["2019-01-02",17.1585,17.7825,16.9835,17.6531,1642400.0],["2019-01-03",17.6227,18.2999,17.3716,17.9955,1652900.0],["2019-01-04",18.338,18.7717,18.163,18.6119,1631300.0],["2019-01-07",18.726,19.3424,18.5054,19.0076,1621400.0],["2019-01-08",19.1674,19.4032,18.7108,19.2967,1420700.0],["2019-01-09",19.3956,19.8217,19.0989,19.7076,1276900.0],["2019-01-10",20.1565,20.1641,19.5706,19.9207,1980900.0],["2019-01-11",19.9283,20.2935,19.6011,20.0652,1760400.0],["2019-01-14",19.8043,20.4642,19.8043,20.2417,1499800.0],["2019-01-15",20.165,20.4642,19.8811,20.3645,1402000.0],["2019-01-16",20.6177,21.2162,20.587,21.0627,1553700.0],["2019-01-17",20.986,21.3466,20.6868,21.1778,2728600.0],["2019-01-18",24.3622,24.7075,23.0961,24.6,5415400.0],["2019-01-22",24.8072,24.8302,24.0706,24.2701,2280500.0],["2019-01-23",24.0322,24.6,23.9785,24.2317,1764700.0],["2019-01-24",24.2854,25.0604,24.132,24.4082,1603200.0],["2019-01-25",24.4773,24.6307,24.2548,24.2778,2078700.0],["2019-01-28",24.1704,24.7689,24.0936,24.6538,1785200.0],["2019-01-29",24.6461,24.7765,24.3852,24.4543,1033600.0],["2019-01-30",24.531,24.531,24.0859,24.2394,1128600.0],["2019-01-31",24.132,24.2471,22.9964,23.2803,3250900.0],["2019-02-01",23.311,23.6716,23.311,23.5565,1246200.0],["2019-02-04",23.6946,24.3929,23.5028,24.3929,1799100.0],["2019-02-05",24.4619,24.5233,23.8404,24.2087,1126600.0],["2019-02-06",24.201,24.4082,24.0706,24.1473,886600.0],["2019-02-07",24.4005,24.953,24.0246,24.2548,1008500.0],["2019-02-08",24.0936,24.3315,23.5181,23.8174,866500.0],["2019-02-11",23.8634,24.3085,23.8097,24.2931,807400.0],["2019-02-12",24.5003,24.9146,24.4082,24.7919,778100.0],["2019-02-13",24.8686,25.0067,24.4619,24.6691,952800.0],["2019-02-14",24.4619,24.577,24.1473,24.4236,732600.0],["2019-02-15",24.6998,25.4211,24.4926,25.2446,972400.0],["2019-02-19",25.0067,25.5976,24.9223,25.4748,561900.0],["2019-02-20",25.3904,25.7433,25.0451,25.6052,766300.0],["2019-02-21",25.5899,25.774,25.2676,25.3827,435400.0],["2019-02-22",25.5285,25.6589,25.2523,25.5976,428400.0],["2019-02-25",25.9352,26.0042,25.5745,25.6896,503000.0],["2019-02-26",25.5592,25.728,25.0144,25.0297,602600.0],["2019-02-27",25.0758,25.4978,24.9607,25.2599,826100.0],["2019-02-28",25.1985,25.3827,25.0297,25.1679,533300.0],["2019-03-01",25.4671,25.5515,24.7919,25.0681,1034300.0],["2019-03-04",25.1295,25.6052,24.6691,25.0067,987800.0],["2019-03-05",25.0451,25.1986,24.6077,25.0221,579400.0],["2019-03-06",24.8993,25.283,24.109,24.2164,724500.0],["2019-03-07",24.201,24.201,23.6102,23.71,823200.0],["2019-03-08",23.4951,23.9402,23.3033,23.7483,599300.0],["2019-03-11",23.8788,24.0706,23.5949,23.8174,903500.0],["2019-03-12",23.8174,24.1013,23.4568,23.5258,932700.0],["2019-03-13",23.7176,23.9171,23.4568,23.802,1146200.0],["2019-03-14",23.8251,24.0399,23.6563,23.9785,599100.0],["2019-03-15",23.9785,24.2624,23.8864,23.9632,3754300.0],["2019-03-18",24.132,24.7765,24.132,24.6921,852900.0],["2019-03-19",24.8302,24.8302,23.6025,23.7176,736800.0],["2019-03-20",23.6179,23.8097,22.7738,22.8506,1037500.0],["2019-03-21",22.6511,23.1115,22.3058,22.559,1049800.0],["2019-03-22",22.2981,22.3672,21.0244,21.3236,1572100.0],["2019-03-25",21.339,21.6843,21.1318,21.4387,979100.0],["2019-03-26",21.4848,22.0372,21.4771,21.9835,1495200.0],["2019-03-27",21.8684,22.3518,21.6229,22.1216,1750000.0],["2019-03-28",22.0986,22.536,21.9912,22.1907,1099600.0],["2019-03-29",22.4439,22.5743,22.0065,22.2367,1241900.0],["2019-04-01",22.559,23.2189,22.559,23.0884,1525900.0],["2019-04-02",23.1191,23.403,22.7892,22.9043,1114700.0],["2019-04-03",23.2419,23.5872,23.0961,23.2342,1166800.0],["2019-04-04",23.2803,23.6946,23.1652,23.4337,851500.0],["2019-04-05",23.4644,23.6486,23.2649,23.4491,581900.0],["2019-04-08",23.4414,23.6179,23.2956,23.5795,463800.0],["2019-04-09",23.5028,23.5028,22.6741,22.7662,1107000.0],["2019-04-10",22.8736,23.1805,22.6971,23.0961,1596800.0],["2019-04-11",23.2649,23.5488,23.1115,23.3417,967600.0],["2019-04-12",23.7437,24.1535,23.2798,23.821,843600.0],["2019-04-15",23.7437,23.821,22.986,23.0942,831200.0],["2019-04-16",23.2102,23.6741,22.8623,23.6432,1895200.0],["2019-04-17",23.9756,23.9756,23.2179,23.4808,1146500.0],["2019-04-18",24.3545,24.8107,22.8932,23.9988,2373300.0],["2019-04-22",23.9988,24.6174,23.8133,24.2694,1322900.0],["2019-04-23",24.3081,25.205,24.1457,25.1276,1762100.0],["2019-04-24",24.9498,25.1122,24.5169,24.9112,859000.0],["2019-04-25",24.7488,24.9498,24.3622,24.656,507400.0],["2019-04-26",24.5942,25.0426,24.3777,25.0271,668900.0],["2019-04-29",25.1818,25.5065,25.1277,25.2127,633600.0],["2019-04-30",25.2204,25.4292,25.0658,25.2436,1025800.0],["2019-05-01",25.3364,25.6534,24.9034,25.2127,1706000.0],["2019-05-02",25.3132,25.8776,25.3132,25.7307,1026100.0],["2019-05-03",25.7848,26.3956,25.7848,26.3879,889000.0],["2019-05-06",25.8467,26.5503,25.6766,26.4034,824000.0],["2019-05-07",26.0554,26.3338,25.8699,26.0941,1515400.0],["2019-05-08",25.9472,26.0709,25.5297,25.5374,706600.0],["2019-05-09",25.3055,25.6843,24.9575,25.5142,405600.0],["2019-05-10",25.3905,25.5142,24.8957,25.4369,727600.0],["2019-05-13",24.8648,24.9807,23.9756,24.1071,598900.0],["2019-05-14",24.0916,24.772,24.0452,24.6096,588600.0],["2019-05-15",24.2772,24.7179,23.9293,24.5401,824200.0],["2019-05-16",24.6096,25.0349,24.5787,24.8261,499000.0],["2019-05-17",24.5323,25.0117,24.4937,24.6406,738400.0],["2019-05-20",24.5014,24.9344,24.5014,24.7565,394600.0],["2019-05-21",24.9034,25.29,24.9034,25.1431,461400.0],["2019-05-22",24.9189,25.0117,24.5555,24.5787,632400.0],["2019-05-23",24.2772,24.2772,23.4499,23.6741,1182700.0],["2019-05-24",23.9215,24.3236,23.8442,24.2463,780500.0],["2019-05-28",24.1071,24.1999,23.6123,23.6509,656800.0],["2019-05-29",23.4422,23.9911,23.1561,23.9138,714900.0],["2019-05-30",23.9602,24.3313,23.0015,23.1793,332600.0],["2019-05-31",22.9319,23.1948,22.2592,22.3443,786100.0],["2019-06-03",22.3211,22.986,22.2592,22.7309,815300.0],["2019-06-04",23.0401,23.8674,22.9473,23.8519,788100.0],["2019-06-05",23.8442,23.8751,23.504,23.6973,377100.0],["2019-06-06",23.736,23.8906,23.2798,23.7669,481800.0],["2019-06-07",23.7205,23.8983,23.4344,23.5891,510700.0],["2019-06-10",23.7437,24.2926,23.736,23.7514,475300.0],["2019-06-11",24.053,24.2772,23.705,23.7592,492900.0],["2019-06-12",23.6277,23.9215,23.3494,23.5736,527400.0],["2019-06-13",23.7205,23.8519,23.4886,23.5968,353700.0],["2019-06-14",23.5581,23.6123,23.0633,23.5581,625300.0],["2019-06-17",23.5195,23.5195,22.4989,22.5917,750000.0],["2019-06-18",22.5994,23.303,22.468,23.0015,857900.0],["2019-06-19",23.1174,23.3803,22.4757,22.5917,1092200.0],["2019-06-20",22.6845,23.0015,21.9964,22.9551,1463200.0],["2019-06-21",22.8778,23.1329,22.6613,22.6999,1163300.0],["2019-06-24",22.7309,22.8623,22.1587,22.1742,503900.0],["2019-06-25",22.151,22.1665,21.4706,21.8804,1223400.0],["2019-06-26",22.0273,22.5453,21.8417,22.4139,804800.0],["2019-06-27",22.5376,22.9319,22.4448,22.6999,742000.0],["2019-06-28",22.87,23.4886,22.6922,23.2643,1084200.0],["2019-07-01",23.4267,23.6973,22.8391,23.071,822400.0],["2019-07-02",23.1097,23.1561,22.2515,22.584,815800.0],["2019-07-03",22.6999,22.8855,22.5685,22.6304,390700.0],["2019-07-05",22.8546,23.2102,22.8082,23.0788,954400.0],["2019-07-08",22.9937,23.0865,22.7077,22.8314,817000.0],["2019-07-09",22.6613,23.2102,22.6072,23.0865,810900.0],["2019-07-10",23.1174,23.1329,22.5762,22.7231,765100.0],["2019-07-11",22.6841,22.918,22.5282,22.8868,852800.0],["2019-07-12",22.8946,23.3389,22.8323,23.2532,930800.0],["2019-07-15",23.3,23.3,22.3723,22.5049,1144400.0],["2019-07-16",22.5516,22.6841,22.349,22.3723,996100.0],["2019-07-17",22.2944,22.2944,21.7097,21.9046,1264500.0],["2019-07-18",21.9514,22.5049,21.8111,22.2866,1599700.0],["2019-07-19",21.4603,23.2298,21.4369,22.8401,1967900.0],["2019-07-22",22.7855,22.9024,22.4971,22.6764,768000.0],["2019-07-23",22.8011,23.4403,22.6919,23.4091,989200.0],["2019-07-24",23.3467,24.3523,22.996,24.1808,964900.0],["2019-07-25",24.1652,24.2276,23.4403,23.4559,1014700.0],["2019-07-26",23.5728,24.2042,23.5026,24.1574,511400.0],["2019-07-29",24.0327,24.1808,23.5806,23.6274,679900.0],["2019-07-30",23.5026,23.947,23.3234,23.9314,530200.0],["2019-07-31",23.8924,24.2432,23.6741,23.8378,1163500.0],["2019-08-01",23.8223,23.9314,22.2242,22.4113,1156100.0],["2019-08-02",22.3645,22.4347,21.6942,22.0371,1231900.0],["2019-08-05",21.4993,21.6552,20.7431,21.1875,1552100.0],["2019-08-06",21.4447,21.624,20.8912,21.3278,655400.0],["2019-08-07",20.7977,21.2031,20.5405,21.1329,597400.0],["2019-08-08",21.3901,21.8033,21.2732,21.5149,1005000.0],["2019-08-09",21.4135,21.4369,21.0316,21.2966,497100.0],["2019-08-12",20.8757,20.9926,20.6106,20.7431,664400.0],["2019-08-13",20.6262,21.4525,20.6184,20.9146,639900.0],["2019-08-14",20.1897,20.4859,19.8467,19.987,907900.0],["2019-08-15",20.1897,20.252,19.4803,19.5037,1251600.0],["2019-08-16",19.7142,20.1819,19.7064,20.0649,835700.0],["2019-08-19",20.1897,20.4469,20.0883,20.291,942700.0],["2019-08-20",20.3144,20.3144,19.8233,20.0026,653100.0],["2019-08-21",20.1897,20.3066,19.9792,20.1975,595900.0],["2019-08-22",20.33,20.5171,20.1195,20.2988,581000.0],["2019-08-23",20.1741,20.4547,19.4101,19.5349,757200.0],["2019-08-26",19.7999,19.8467,19.3712,19.7453,468900.0],["2019-08-27",19.8311,19.9168,18.9814,19.1841,730100.0],["2019-08-28",19.0983,19.8389,19.0983,19.6206,1338500.0],["2019-08-29",19.8857,20.3534,19.8233,20.1585,955800.0],["2019-08-30",20.3456,20.4469,20.0182,20.1117,625200.0],["2019-09-03",19.8077,19.9012,19.4569,19.722,799300.0],["2019-09-04",20.0338,20.0883,19.8155,19.9168,559300.0],["2019-09-05",20.4235,20.8912,20.2676,20.4937,1032800.0],["2019-09-06",20.6028,20.6028,20.252,20.4002,619600.0],["2019-09-09",20.6574,21.3356,20.5327,21.1641,727300.0],["2019-09-10",21.3122,21.8968,21.3044,21.7487,1023000.0],["2019-09-11",21.7799,22.3645,21.1797,22.3334,833900.0],["2019-09-12",22.0683,22.4971,21.6552,22.2554,921000.0],["2019-09-13",22.5906,22.7465,22.2866,22.2866,1114100.0],["2019-09-16",22.0449,22.3879,21.9046,22.1697,653700.0],["2019-09-17",21.8345,21.928,21.4915,21.6318,783700.0],["2019-09-18",21.4603,21.9904,21.3512,21.9046,941500.0],["2019-09-19",21.7643,22.0917,21.5616,21.6084,534300.0],["2019-09-20",21.5694,21.6708,21.1407,21.2031,1700900.0],["2019-09-23",21.1407,21.663,21.0082,21.6084,706800.0],["2019-09-24",21.663,21.7331,21.0705,21.3122,779800.0],["2019-09-25",21.3668,22.0917,21.3668,21.928,811400.0],["2019-09-26",21.7955,21.8189,21.1485,21.1953,723600.0],["2019-09-27",21.4525,21.9436,21.1719,21.2264,889900.0],["2019-09-30",21.3823,21.4213,21.0004,21.2576,642000.0],["2019-10-01",21.4213,21.5928,20.4469,20.6652,916300.0],["2019-10-02",20.9146,20.9146,20.1039,20.3846,1309800.0],["2019-10-03",20.1975,20.673,19.9013,20.6496,1311200.0],["2019-10-04",20.7431,20.7899,20.1351,20.5249,1335600.0],["2019-10-07",20.5249,20.634,20.3144,20.3534,1024300.0],["2019-10-08",20.0727,20.1351,19.7843,19.7921,1412600.0],["2019-10-09",20.0883,20.4235,19.9402,20.3612,1122500.0],["2019-10-10",20.5186,20.8649,20.4163,20.6288,1136100.0],["2019-10-11",21.2505,21.9195,21.0695,21.6283,1501400.0],["2019-10-14",21.4001,21.8408,21.2978,21.77,714100.0],["2019-10-15",21.951,22.439,21.707,22.1793,943800.0],["2019-10-16",22.2658,22.7223,22.1006,22.2737,940600.0],["2019-10-17",22.376,22.4233,22.1084,22.3209,1176100.0],["2019-10-18",22.2422,22.9034,22.0376,22.801,1529100.0],["2019-10-21",23.0057,23.2103,22.8561,23.1237,768300.0],["2019-10-22",23.0529,23.6589,22.7066,23.3284,985500.0],["2019-10-23",23.3126,23.6038,23.0765,23.596,766100.0],["2019-10-24",23.6117,23.6117,22.7853,22.8247,1033400.0],["2019-10-25",22.7381,22.9821,22.7381,22.9191,1115400.0],["2019-10-28",23.0214,23.289,22.6515,22.8247,1066000.0],["2019-10-29",22.8168,23.1946,22.7696,23.1788,881200.0],["2019-10-30",23.0214,23.1159,22.5964,22.8247,542300.0],["2019-10-31",22.6358,22.7459,21.7621,22.0848,1899500.0],["2019-11-01",22.3367,22.683,22.195,22.6515,681200.0],["2019-11-04",22.8955,23.3126,22.8483,23.2733,919800.0],["2019-11-05",23.3913,23.6353,23.2969,23.533,665400.0],["2019-11-06",23.3835,23.4386,23.0372,23.2575,515900.0],["2019-11-07",23.596,23.8321,23.3441,23.4307,813500.0],["2019-11-08",23.3284,23.6983,23.2969,23.3913,725200.0],["2019-11-11",23.171,23.3992,23.0844,23.3913,535200.0],["2019-11-12",23.3756,23.4228,23.1001,23.3048,511700.0],["2019-11-13",22.9034,23.0686,22.7617,22.8168,765500.0],["2019-11-14",22.7853,22.8483,22.6043,22.7774,523700.0],["2019-11-15",22.9191,23.0608,22.6751,22.8247,569900.0],["2019-11-18",22.6436,22.8404,22.2344,22.8325,667200.0],["2019-11-19",22.8168,23.2733,22.7932,23.2103,1085000.0],["2019-11-20",23.0686,23.3441,22.864,23.1001,926700.0],["2019-11-21",23.2654,23.2811,22.864,23.171,624700.0],["2019-11-22",23.2261,23.5802,23.2261,23.4228,696900.0],["2019-11-25",23.4779,23.7849,23.2654,23.7062,1136200.0],["2019-11-26",23.6117,23.6747,23.3048,23.415,649600.0],["2019-11-27",23.5802,23.7455,23.3835,23.7219,581100.0],["2019-11-29",23.6668,23.7455,23.3441,23.3599,307400.0],["2019-12-02",23.5173,23.8006,23.1867,23.2182,714800.0],["2019-12-03",22.8561,23.1788,22.6279,23.1631,764200.0],["2019-12-04",23.3992,23.84,23.2969,23.7062,755300.0],["2019-12-05",23.8872,24.0052,23.6275,23.8793,594600.0],["2019-12-06",24.2099,24.5326,24.1469,24.2177,816700.0],["2019-12-09",24.0682,24.2728,23.9738,24.0603,743300.0],["2019-12-10",24.0603,24.2807,23.9265,23.9659,356000.0],["2019-12-11",24.0367,24.0525,23.7062,23.8636,363600.0],["2019-12-12",24.0603,24.871,23.9659,24.7766,737700.0],["2019-12-13",24.6585,24.9969,24.3909,24.5955,483600.0],["2019-12-16",24.8238,24.9497,24.6742,24.6979,526400.0],["2019-12-17",24.7766,24.9025,24.5562,24.8238,604000.0],["2019-12-18",24.9655,24.9655,24.69,24.7923,513700.0],["2019-12-19",24.7844,24.8946,24.6191,24.6664,858900.0],["2019-12-20",24.7451,24.7451,24.3279,24.3437,1432900.0],["2019-12-23",24.4617,24.5877,24.2571,24.383,436300.0],["2019-12-24",24.4775,24.5483,24.3279,24.5326,159300.0],["2019-12-26",24.5562,24.6113,24.3358,24.4539,252200.0],["2019-12-27",24.5641,24.5641,24.1941,24.2335,282600.0],["2019-12-30",24.3988,24.4539,23.9108,23.958,1064500.0],["2019-12-31",23.9659,24.1469,23.9029,24.0131,1016000.0],["2020-01-02",24.2728,24.2965,23.8951,24.2414,532700.0],["2020-01-03",24.021,24.202,23.6983,24.0997,548400.0],["2020-01-06",23.8163,24.2099,23.6825,24.0446,842500.0],["2020-01-07",24.0603,24.265,23.9029,23.9738,615900.0],["2020-01-08",23.9738,24.2414,23.9659,24.1154,481600.0],["2020-01-09",24.2492,24.2807,23.9265,23.9738,741500.0],["2020-01-10",24.3437,24.3594,23.8714,23.958,774600.0],["2020-01-13",24.0131,24.2099,23.7927,24.1784,767600.0],["2020-01-14",24.1863,24.2807,23.9265,24.0997,827900.0],["2020-01-15",23.9265,24.0997,23.5251,23.6432,1085400.0],["2020-01-16",23.8973,24.4689,23.8893,24.4609,1084300.0],["2020-01-17",24.4609,24.4609,23.1192,23.2224,2185200.0],["2020-01-21",23.0319,23.1668,22.7222,22.9048,1246400.0],["2020-01-22",23.0239,23.0557,22.2618,22.3173,1015300.0],["2020-01-23",22.2856,22.365,21.8172,22.2935,1235200.0],["2020-01-24",22.2141,22.4682,21.6822,21.9363,1170600.0],["2020-01-27",21.4361,22.0633,21.2852,21.9045,1339100.0],["2020-01-28",22.0553,22.23,21.841,22.1109,648000.0],["2020-01-29",22.1506,22.3411,21.9204,21.9204,763100.0],["2020-01-30",21.7536,22.3332,21.5155,22.3173,1036700.0],["2020-01-31",22.0077,22.1506,21.4837,21.579,1718100.0],["2020-02-03",21.7616,21.833,21.5631,21.6028,1108400.0],["2020-02-04",21.968,22.0156,21.6028,21.6346,1001300.0],["2020-02-05",21.9283,22.3015,21.833,22.2935,1150600.0],["2020-02-06",22.4999,22.5079,22.1347,22.2221,803400.0],["2020-02-07",21.9998,22.2062,21.9521,22.1109,442900.0],["2020-02-10",22.0077,22.2697,21.9601,22.2538,337300.0],["2020-02-11",22.3094,22.6349,22.23,22.3173,448700.0],["2020-02-12",22.5714,22.7222,22.1268,22.4205,648800.0],["2020-02-13",22.3015,22.6508,22.2062,22.5952,591600.0],["2020-02-14",22.5158,22.627,22.2935,22.3015,477600.0],["2020-02-18",22.1189,22.4126,21.6425,21.841,533000.0],["2020-02-19",21.9998,22.2062,21.9601,22.0871,475300.0],["2020-02-20",21.9998,22.5158,21.9362,22.4761,404000.0],["2020-02-21",22.3094,22.3729,22.0633,22.1268,475000.0],["2020-02-24",21.3646,21.4361,21.0391,21.2535,596500.0],["2020-02-25",21.309,21.571,20.6104,20.785,1057500.0],["2020-02-26",20.9438,21.1344,20.3325,20.4675,577500.0],["2020-02-27",19.9673,20.8247,19.6894,20.2769,1524300.0],["2020-02-28",19.5703,20.928,19.4116,20.1579,2427100.0],["2020-03-02",20.1578,20.9915,19.9038,20.9756,776800.0],["2020-03-03",20.8089,21.2297,19.8482,20.1579,885700.0],["2020-03-04",20.396,20.4913,19.8641,20.4516,941400.0],["2020-03-05",19.8482,19.9117,19.1257,19.5783,824000.0],["2020-03-06",18.8399,19.5306,18.6335,19.0463,1116800.0],["2020-03-09",17.4664,17.7919,16.8313,16.8551,2115000.0],["2020-03-10",17.5935,18.1016,16.8472,18.0698,1137000.0],["2020-03-11",17.4823,17.8475,16.3629,16.6804,1368400.0],["2020-03-12",15.5292,16.8154,14.7194,15.2831,1821300.0],["2020-03-13",16.4661,17.125,15.3387,17.0615,1923100.0],["2020-03-16",11.2738,16.0056,11.2738,15.8706,1539300.0],["2020-03-17",16.1167,18.9749,15.7595,18.8796,2425800.0],["2020-03-18",17.6729,18.443,16.609,17.4426,3055100.0],["2020-03-19",17.0853,18.8955,16.3787,17.4902,2372600.0],["2020-03-20",17.4664,17.6729,14.1796,14.2907,2221600.0],["2020-03-23",14.513,14.513,12.0757,13.0125,1958000.0],["2020-03-24",13.8938,14.5924,13.7588,14.0525,1481800.0],["2020-03-25",14.251,14.6559,13.1316,13.4095,1752500.0],["2020-03-26",13.5603,14.0446,12.9252,14.0049,1843500.0],["2020-03-27",13.4968,13.6635,12.552,12.7584,1749800.0],["2020-03-30",12.7902,14.0128,12.3218,13.9493,1855400.0],["2020-03-31",13.8938,14.0764,12.8378,13.2586,1545400.0],["2020-04-01",12.7108,13.203,12.298,12.8299,1574800.0],["2020-04-02",12.679,13.3698,12.6711,13.0204,1309800.0],["2020-04-03",13.0204,13.0204,12.0439,12.3456,1879900.0],["2020-04-06",12.9013,13.5841,12.8458,12.9966,1506800.0],["2020-04-07",13.5603,14.2113,13.1872,13.4174,1738300.0],["2020-04-08",13.6794,14.8147,13.465,14.4733,1344800.0],["2020-04-09",15.0374,16.1576,14.9085,15.9964,1499300.0],["2020-04-13",16.0367,16.1092,14.4411,14.5942,1441700.0],["2020-04-14",14.9649,15.3034,14.1913,14.5781,1580100.0],["2020-04-15",13.7078,14.0059,13.3693,13.7561,1531600.0],["2020-04-16",13.7722,14.1832,13.4821,13.9173,1947400.0],["2020-04-17",14.6667,15.4323,14.3847,14.7795,1768400.0],["2020-04-20",14.5136,15.3114,14.2235,14.8198,1242100.0],["2020-04-21",14.3283,14.9407,14.2638,14.4733,1059100.0],["2020-04-22",14.7957,15.0535,13.9656,13.9817,1342000.0],["2020-04-23",14.1349,14.5217,13.9656,14.2638,1517800.0],["2020-04-24",14.3363,16.3913,14.3041,15.94,3174900.0],["2020-04-27",16.1495,17.036,15.9239,16.907,2105900.0],["2020-04-28",17.3744,17.9305,17.1488,17.6404,1481200.0],["2020-04-29",18.2286,18.8492,17.9385,18.4704,2409200.0],["2020-04-30",17.866,18.4865,17.6001,18.2286,7216200.0],["2020-05-01",17.6001,17.7935,16.8587,17.181,1404800.0],["2020-05-04",16.77,16.9715,16.3913,16.9151,1308400.0],["2020-05-05",17.455,17.6404,16.5283,16.6089,1247900.0],["2020-05-06",16.8506,17.1085,16.1656,16.4557,905800.0],["2020-05-07",16.7459,17.4389,16.4316,16.5283,1017500.0],["2020-05-08",17.2052,17.7129,16.9312,17.6726,1132500.0],["2020-05-11",17.4308,17.8096,17.0924,17.5275,1341000.0],["2020-05-12",17.4873,17.6726,16.5283,16.5525,1103500.0],["2020-05-13",16.4154,16.5121,15.2872,15.5854,1410100.0],["2020-05-14",15.1261,16.214,14.8279,16.1012,1156300.0],["2020-05-15",15.8755,16.1334,15.6821,15.8513,2289500.0],["2020-05-18",16.6492,17.0843,16.3026,16.9634,1385600.0],["2020-05-19",16.762,16.8748,16.2059,16.214,794300.0],["2020-05-20",16.6169,17.181,16.6169,17.1246,964300.0],["2020-05-21",17.1649,17.6887,17.0924,17.4308,1382800.0],["2020-05-22",17.5034,17.8338,16.7942,16.8667,1265600.0],["2020-05-26",17.455,18.4301,17.4147,18.2931,991200.0],["2020-05-27",19.1796,19.373,18.5349,19.3166,1113100.0],["2020-05-28",19.4777,19.4777,18.4382,18.559,656000.0],["2020-05-29",18.1722,18.5107,17.8257,18.1239,1142400.0],["2020-06-01",18.2448,18.7363,17.9466,18.551,964100.0],["2020-06-02",18.8492,19.107,18.4462,18.6558,849300.0],["2020-06-03",19.1554,20.0902,18.9378,19.6711,1338000.0],["2020-06-04",19.6711,20.058,19.2763,20.0418,1139900.0],["2020-06-05",21.1862,22.6206,20.9847,22.3869,1986800.0],["2020-06-08",22.8624,23.2169,22.1935,22.8785,1510800.0],["2020-06-09",22.5642,23.5715,21.9356,23.0638,2346900.0],["2020-06-10",22.9188,22.9188,20.8396,20.8719,1693300.0],["2020-06-11",19.6308,19.8484,18.4623,18.551,1447800.0],["2020-06-12",19.4536,19.8565,18.3334,19.2279,1263100.0],["2020-06-15",18.1883,19.6389,18.0836,19.373,1031400.0],["2020-06-16",20.3884,20.7349,19.7437,20.3884,943100.0],["2020-06-17",20.0821,20.4287,19.4858,19.5825,864700.0],["2020-06-18",19.1232,20.1385,19.0426,19.7437,864500.0],["2020-06-19",20.0015,20.1305,19.1312,19.8484,2092500.0],["2020-06-22",19.7517,19.9371,19.381,19.5825,548500.0],["2020-06-23",19.8081,20.1305,19.2843,19.3649,791100.0],["2020-06-24",19.1715,19.1957,18.3495,18.4462,808300.0],["2020-06-25",18.3092,18.9862,18.0997,18.9459,973000.0],["2020-06-26",18.4865,18.4865,17.729,17.7854,1476100.0],["2020-06-29",17.9708,18.6719,17.8338,18.1803,1358000.0],["2020-06-30",18.14,19.0103,18.14,18.9136,1123900.0],["2020-07-01",18.9136,19.1393,18.1319,18.1884,1129700.0],["2020-07-02",19.0345,19.0345,18.2286,18.5349,1624700.0],["2020-07-06",19.0506,19.4536,18.5188,18.7283,1013000.0],["2020-07-07",18.4785,18.6316,17.9708,18.0191,1018500.0],["2020-07-08",17.9224,18.2448,17.6404,17.9708,914300.0],["2020-07-09",17.9305,18.1481,17.1166,17.2133,1196500.0],["2020-07-10",17.4361,18.3095,17.4279,18.2932,1110900.0],["2020-07-13",18.6116,18.7503,17.8851,18.4483,865600.0],["2020-07-14",18.4891,18.5381,17.9177,18.4075,850100.0],["2020-07-15",18.8401,19.7054,18.734,19.6319,1103300.0],["2020-07-16",19.534,20.0401,19.2728,19.6156,751300.0],["2020-07-17",19.5177,19.7544,19.085,19.1095,783000.0],["2020-07-20",18.9789,19.3299,18.832,18.9626,618200.0],["2020-07-21",19.1748,19.8442,19.1748,19.8034,653100.0],["2020-07-22",19.5993,19.7217,19.1258,19.3544,757200.0],["2020-07-23",19.3462,19.9013,19.1911,19.8523,1282300.0],["2020-07-24",20.2034,20.9625,19.8279,19.8523,2036500.0],["2020-07-27",19.5911,19.8605,18.8973,19.3707,1369000.0],["2020-07-28",19.2565,19.836,19.2565,19.5911,891700.0],["2020-07-29",19.6319,20.2278,19.3299,20.1707,712400.0],["2020-07-30",19.6564,19.7626,19.134,19.4279,838300.0],["2020-07-31",19.5013,19.6972,18.9871,19.6319,4348400.0],["2020-08-03",19.7952,20.0401,19.5013,19.9258,733200.0],["2020-08-04",20.0483,20.0483,19.5993,19.8605,647600.0],["2020-08-05",20.1299,20.6768,19.8034,20.5217,680700.0],["2020-08-06",20.4727,20.5952,20.1136,20.1625,625700.0],["2020-08-07",19.983,20.7339,19.7626,20.7176,669400.0],["2020-08-10",20.938,21.5094,20.685,21.1013,1083400.0],["2020-08-11",21.4523,21.9012,21.338,21.4441,921600.0],["2020-08-12",21.8604,21.8931,20.9952,21.2564,485900.0],["2020-08-13",21.0278,21.3135,20.8237,21.1666,508000.0],["2020-08-14",20.8646,21.5584,20.8646,21.3625,507900.0],["2020-08-17",21.1992,21.289,20.7339,20.8237,518000.0],["2020-08-18",20.8237,20.8401,19.8115,19.8279,821600.0],["2020-08-19",19.6646,20.3013,19.5911,19.8279,773300.0],["2020-08-20",19.5422,19.7381,18.9463,19.0197,988400.0],["2020-08-21",19.0197,19.1258,18.4973,18.7014,858200.0],["2020-08-24",18.7748,19.5258,18.5789,19.3381,748500.0],["2020-08-25",19.5748,19.7707,19.0605,19.3462,625900.0],["2020-08-26",19.3462,19.5013,18.8646,18.9054,542200.0],["2020-08-27",18.832,19.3871,18.832,19.1503,736800.0],["2020-08-28",19.3381,19.4932,19.0279,19.232,529600.0],["2020-08-31",19.183,19.2646,18.6769,18.8075,630900.0],["2020-09-01",18.6361,19.1422,18.4728,19.134,697700.0],["2020-09-02",19.0605,19.2809,18.783,19.1911,744800.0],["2020-09-03",19.3626,20.0728,19.1585,19.2809,627700.0],["2020-09-04",19.7789,19.8523,19.1748,19.6156,691200.0],["2020-09-08",19.4197,19.4197,18.2034,18.3259,838200.0],["2020-09-09",18.481,18.6442,17.9259,18.1055,748700.0],["2020-09-10",18.1545,18.2851,17.934,17.9994,578700.0],["2020-09-11",17.983,18.685,17.7626,18.1055,447000.0],["2020-09-14",18.1218,18.5463,18.0483,18.383,531300.0],["2020-09-15",18.5299,18.5299,17.9177,17.934,644100.0],["2020-09-16",17.983,18.4075,17.7463,18.1218,611900.0],["2020-09-17",17.779,18.3504,17.7137,18.1789,749100.0],["2020-09-18",18.1136,18.2524,17.6647,17.7871,1789800.0],["2020-09-21",17.3626,17.7789,16.5953,16.9218,1162000.0],["2020-09-22",16.9545,17.3382,16.6933,16.8974,935400.0],["2020-09-23",16.9382,17.4851,16.7178,16.7341,822900.0],["2020-09-24",16.7341,17.1259,16.5219,16.6525,632400.0],["2020-09-25",16.4729,17.0688,16.4076,17.0361,557900.0],["2020-09-28",17.379,17.8034,17.3055,17.6892,761400.0],["2020-09-29",17.8443,17.8443,17.2647,17.5341,781300.0],["2020-09-30",17.6402,17.9422,17.232,17.4035,941700.0],["2020-10-01",17.3545,17.8443,17.2239,17.6973,722400.0],["2020-10-02",17.681,18.1626,17.4851,18.0238,1577900.0],["2020-10-05",18.3177,19.0769,18.2932,19.036,942100.0],["2020-10-06",19.3952,19.534,18.481,18.5299,1432100.0],["2020-10-07",18.783,19.2728,18.5871,18.8973,966700.0],["2020-10-08",18.8271,18.8684,18.3892,18.7527,910500.0],["2020-10-09",18.7527,18.9014,18.1827,18.1992,669000.0],["2020-10-12",18.3231,18.447,18.1083,18.3892,622000.0],["2020-10-13",18.257,18.381,18.0009,18.0918,838200.0],["2020-10-14",18.0423,18.3149,17.9514,17.9596,602700.0],["2020-10-15",17.7201,18.4553,17.7201,18.4223,470500.0],["2020-10-16",18.4305,18.5958,17.7283,17.8109,752100.0],["2020-10-19",17.9927,18.4057,17.8192,17.9679,770700.0],["2020-10-20",18.2157,18.6453,18.1579,18.3231,589100.0],["2020-10-21",18.224,19.0336,18.2075,18.9592,845900.0],["2020-10-22",18.9345,20.0084,18.8105,19.8927,1580800.0],["2020-10-23",20.818,21.1319,20.2893,20.6528,1736700.0],["2020-10-26",20.4462,20.628,19.8597,20.0167,1493800.0],["2020-10-27",20.0827,20.4297,19.711,19.7358,1366100.0],["2020-10-28",19.3145,20.2397,19.2071,20.0084,1256900.0],["2020-10-29",19.8597,19.9588,19.2566,19.8762,1246100.0],["2020-10-30",19.8101,20.4875,19.7606,20.471,4505700.0],["2020-11-02",20.8428,21.231,20.3388,21.0576,868700.0],["2020-11-03",21.4706,21.768,21.2228,21.3384,992900.0],["2020-11-04",20.4958,20.9254,19.8514,19.8845,1089600.0],["2020-11-05",20.0249,20.9832,20.0249,20.7271,783600.0],["2020-11-06",20.8676,21.0576,19.8845,19.9175,711500.0],["2020-11-09",21.7928,23.5028,21.5697,22.8337,2101100.0],["2020-11-10",23.1972,23.9159,23.1724,23.4037,1393100.0],["2020-11-11",23.2054,23.5689,22.9246,23.4037,1134700.0],["2020-11-12",22.8502,23.255,22.6106,22.908,1216000.0],["2020-11-13",23.2302,23.7094,23.1724,23.5607,779700.0],["2020-11-16",24.2794,24.6842,23.7424,24.0068,929300.0],["2020-11-17",23.3459,23.6763,23.255,23.602,689900.0],["2020-11-18",23.792,24.0481,23.0567,23.0898,541500.0],["2020-11-19",22.908,23.1889,22.6519,23.1641,420500.0],["2020-11-20",23.0815,23.1228,22.5776,22.9576,792500.0],["2020-11-23",23.2467,23.6598,23.0402,23.2881,701300.0],["2020-11-24",23.6763,24.6346,23.3459,24.3868,897200.0],["2020-11-25",24.3124,24.6594,23.9737,24.4777,1010700.0],["2020-11-27",24.4281,24.4281,23.8333,23.8994,462600.0],["2020-11-30",23.8994,23.9572,22.9163,23.098,784800.0],["2020-12-01",23.7011,24.0068,23.2715,23.4368,701100.0],["2020-12-02",23.3211,24.0646,23.2054,23.982,405900.0],["2020-12-03",24.0729,24.2959,23.7342,24.1224,420700.0],["2020-12-04",24.4694,25.1716,24.3124,25.1468,723500.0],["2020-12-07",25.0312,25.0477,24.6429,24.9898,667300.0],["2020-12-08",24.6016,25.4194,24.4859,25.3864,707000.0],["2020-12-09",25.5846,26.0473,25.4442,25.6507,684900.0],["2020-12-10",25.6755,25.9894,25.4773,25.9812,588100.0],["2020-12-11",25.5268,26.1547,25.5268,25.6177,436900.0],["2020-12-14",25.9481,25.9894,25.0642,25.2377,492000.0],["2020-12-15",25.5103,25.5929,25.0146,25.5516,615500.0],["2020-12-16",25.6012,25.8655,25.3699,25.7994,545100.0],["2020-12-17",25.7333,25.7333,25.2129,25.4938,612700.0],["2020-12-18",25.5599,25.6755,24.6098,24.7998,1562600.0],["2020-12-21",24.9072,25.312,24.5603,25.2707,531400.0],["2020-12-22",25.279,25.7168,25.1468,25.2542,663500.0],["2020-12-23",25.5268,26.0225,25.5268,25.9894,495500.0],["2020-12-24",26.0307,26.0307,25.502,25.692,132800.0],["2020-12-28",25.849,26.1877,25.5186,25.9481,419000.0],["2020-12-29",25.9977,25.9977,25.279,25.469,372300.0],["2020-12-30",25.659,26.1134,25.659,25.8242,364400.0],["2020-12-31",25.6755,26.0968,25.5268,25.8325,488300.0],["2021-01-04",26.0638,26.4108,25.4277,26.039,549100.0],["2021-01-05",26.1216,26.766,26.0555,26.419,621400.0],["2021-01-06",27.1708,28.8395,27.0469,28.6495,1515000.0],["2021-01-07",28.063,29.4178,27.4434,29.0874,1367200.0],["2021-01-08",28.9386,29.1369,27.6499,27.9225,857200.0],["2021-01-11",27.6003,28.4182,27.4682,28.3769,673600.0],["2021-01-12",28.5256,29.9382,28.4017,29.7648,964500.0],["2021-01-13",29.55,29.55,28.7073,28.9552,887200.0],["2021-01-14",29.0368,30.1776,28.6954,29.9028,925300.0],["2021-01-15",29.1284,29.8778,28.9618,29.3699,765800.0],["2021-01-19",29.5364,29.8528,28.9951,29.2949,847600.0],["2021-01-20",29.4282,29.5447,28.5372,28.8286,757600.0],["2021-01-21",28.8952,29.0035,28.229,28.3789,793100.0],["2021-01-22",29.195,30.136,28.6038,29.9444,1669300.0],["2021-01-25",30.0943,30.8854,28.8036,30.519,1407000.0],["2021-01-26",31.0353,31.1269,30.4857,31.0769,1346900.0],["2021-01-27",30.7772,33.0172,30.4774,32.3343,3215700.0],["2021-01-28",32.4343,32.6341,31.0853,31.1519,2988000.0],["2021-01-29",31.485,31.843,30.5606,30.9437,2378300.0],["2021-02-01",31.2018,31.4766,30.6606,31.3767,880500.0],["2021-02-02",31.5516,31.7598,30.7938,31.0936,1009800.0],["2021-02-03",31.0603,31.2851,30.3941,31.2351,584100.0],["2021-02-04",31.5183,31.8181,31.2518,31.5516,846600.0],["2021-02-05",31.6182,31.918,31.2102,31.6182,413600.0],["2021-02-08",31.7598,31.8514,31.3684,31.6349,774800.0],["2021-02-09",31.6682,32.1761,30.9853,32.0845,753500.0],["2021-02-10",32.376,32.809,32.0429,32.4509,643400.0],["2021-02-11",32.2677,32.9755,31.6515,32.326,693200.0],["2021-02-12",31.9513,32.8423,31.9513,32.4093,339900.0],["2021-02-16",32.9256,33.6001,32.6508,33.4002,772700.0],["2021-02-17",33.5418,33.5418,32.6258,32.7174,491900.0],["2021-02-18",32.4259,32.8506,32.0928,32.3926,580500.0],["2021-02-19",32.7007,33.7416,32.5342,33.6583,601900.0],["2021-02-22",33.6833,34.7242,33.5501,34.4827,634000.0],["2021-02-23",34.5161,34.541,33.7833,34.3745,668000.0],["2021-02-24",34.8824,35.965,34.5827,35.8317,776500.0],["2021-02-25",36.2148,36.3647,34.7076,34.7325,641400.0],["2021-02-26",34.1413,34.7742,33.3919,34.3245,873500.0],["2021-03-01",35.2655,35.3404,34.541,35.0074,899000.0],["2021-03-02",34.999,34.999,33.6001,33.6167,672400.0],["2021-03-03",34.1163,35.9899,33.9581,35.2655,1314700.0],["2021-03-04",35.457,35.9733,34.6076,35.2821,883000.0],["2021-03-05",35.457,36.1731,34.4494,36.0899,705300.0],["2021-03-08",36.3314,37.2307,35.7818,36.881,1207200.0],["2021-03-09",36.856,36.9393,35.6735,36.323,852800.0],["2021-03-10",36.6395,37.3723,35.8817,36.2648,1207300.0],["2021-03-11",36.1065,37.2973,35.7651,36.9892,844400.0],["2021-03-12",37.3556,37.8885,37.1474,37.8636,764800.0],["2021-03-15",37.8885,37.8885,36.7061,37.5221,525700.0],["2021-03-16",37.5471,37.5471,36.7227,36.8726,837200.0],["2021-03-17",37.1974,37.4222,36.4813,36.9309,516500.0],["2021-03-18",37.2973,38.1633,36.4813,36.7144,856300.0],["2021-03-19",35.7984,36.9809,35.2655,36.3397,2261800.0],["2021-03-22",34.6076,35.8317,34.6076,35.074,669400.0],["2021-03-23",34.6992,34.999,33.5085,33.8415,695400.0],["2021-03-24",34.2995,34.8491,33.4002,33.4502,496100.0],["2021-03-25",33.3253,34.5993,33.0172,34.4328,659300.0],["2021-03-26",34.566,35.3571,34.1496,34.8158,500200.0],["2021-03-29",34.4744,35.0656,33.4418,33.7999,1022200.0],["2021-03-30",34.0331,34.7159,33.8582,34.4661,717800.0],["2021-03-31",34.3079,34.4328,33.9331,34.0164,768500.0],["2021-04-01",34.0164,34.2329,33.242,33.8166,1110400.0],["2021-04-05",34.4827,34.541,33.6417,33.9831,719400.0],["2021-04-06",33.7333,34.0664,33.1254,33.3919,928800.0],["2021-04-07",33.6667,33.9165,33.1421,33.3919,676500.0],["2021-04-08",33.267,33.267,32.2677,33.0088,1451400.0],["2021-04-09",33.3527,33.4869,32.7992,33.3778,927700.0],["2021-04-12",33.4869,33.7049,33.1095,33.4198,773100.0],["2021-04-13",33.0591,33.2101,32.3379,32.6482,1052900.0],["2021-04-14",32.556,33.8559,32.556,33.5036,516200.0],["2021-04-15",33.4449,33.4449,32.3044,33.0088,543000.0],["2021-04-16",33.3023,33.5623,33.0508,33.3862,582300.0],["2021-04-19",33.5707,33.8055,32.8243,32.925,869900.0],["2021-04-20",32.8579,32.8579,31.8767,32.2624,1108700.0],["2021-04-21",32.4134,33.3946,31.9689,33.3024,939500.0],["2021-04-22",33.3694,33.6714,32.6063,32.9417,1107900.0],["2021-04-23",32.7824,35.1138,32.7824,34.5687,1220200.0],["2021-04-26",35.1222,35.4996,34.0907,34.1829,984700.0],["2021-04-27",34.3255,34.619,34.0907,34.5268,623700.0],["2021-04-28",34.6693,35.0048,34.4848,34.879,685800.0],["2021-04-29",35.2228,35.4996,34.5603,34.8455,567200.0],["2021-04-30",34.5855,35.2396,34.25,34.3758,2470800.0],["2021-05-03",34.9125,35.1306,34.2584,34.6526,592300.0],["2021-05-04",34.51,35.8937,34.4681,35.8518,936200.0],["2021-05-05",35.877,36.1789,35.2648,36.095,480000.0],["2021-05-06",36.3215,36.3634,35.4493,36.0279,390400.0],["2021-05-07",35.2815,36.4137,35.0132,36.3885,447300.0],["2021-05-10",36.7911,37.0175,35.9944,36.0112,398200.0],["2021-05-11",35.8434,36.5647,35.6422,35.835,560000.0],["2021-05-12",36.4556,36.6318,34.6861,34.9629,527100.0],["2021-05-13",34.8203,36.2795,34.7448,36.0699,515800.0],["2021-05-14",36.0615,36.9253,35.8602,36.9001,621000.0],["2021-05-17",36.7072,36.9253,35.9692,36.4305,461300.0],["2021-05-18",36.2963,36.6653,35.986,36.0112,448600.0],["2021-05-19",35.7344,35.9776,34.8203,35.9273,559000.0],["2021-05-20",35.8015,35.9692,35.1641,35.6002,514600.0],["2021-05-21",35.7847,36.3382,35.617,36.0447,483000.0],["2021-05-24",36.2544,36.2544,35.5247,35.6505,313600.0],["2021-05-25",35.7763,36.1453,34.3926,34.5268,465400.0],["2021-05-26",34.77,35.1977,34.5519,35.097,317600.0],["2021-05-27",35.4577,35.7596,35.1222,35.6925,600800.0],["2021-05-28",35.5667,35.9608,35.1893,35.8183,487800.0],["2021-06-01",36.0531,36.246,35.8518,36.2376,360900.0],["2021-06-02",36.3634,36.3634,35.6254,35.7679,570700.0],["2021-06-03",35.6254,36.4137,35.5164,36.0195,526800.0],["2021-06-04",36.6066,37.0511,36.204,36.9924,726500.0],["2021-06-07",37.1349,37.4704,36.8079,36.9588,494100.0],["2021-06-08",36.6485,37.4033,36.2879,37.2859,522900.0],["2021-06-09",36.9001,37.0594,36.5647,36.7492,440200.0],["2021-06-10",37.1769,37.2691,35.8602,35.8938,405700.0],["2021-06-11",35.9441,36.4473,35.7093,35.8686,304400.0],["2021-06-14",35.986,36.2124,35.0803,35.2145,400800.0],["2021-06-15",35.248,36.0531,34.9461,35.877,445300.0],["2021-06-16",35.508,36.4892,35.0048,36.1705,635900.0],["2021-06-17",36.4305,36.4305,33.9146,34.0068,651500.0],["2021-06-18",33.5456,33.7804,32.514,32.5811,1704100.0],["2021-06-21",32.8998,34.2752,32.8998,34.2584,614400.0],["2021-06-22",34.1829,34.401,33.7133,34.2165,361800.0],["2021-06-23",34.3423,34.6526,34.2165,34.25,374800.0],["2021-06-24",34.3171,34.6861,33.9984,34.6106,382300.0],["2021-06-25",34.7029,36.0112,34.5519,35.7512,970000.0],["2021-06-28",35.5835,35.6338,34.879,35.0719,1135000.0],["2021-06-29",35.3067,35.7093,34.9713,35.2899,990300.0],["2021-06-30",35.1893,35.4493,35.0216,35.357,873300.0],["2021-07-01",35.6673,35.7763,35.1138,35.4744,756000.0],["2021-07-02",35.5918,35.8434,34.988,35.139,527000.0],["2021-07-06",34.9964,34.9964,33.8391,34.3842,846000.0],["2021-07-07",34.1158,34.7029,33.9565,34.2836,700300.0],["2021-07-08",33.7468,34.1997,33.2688,34.0571,727200.0],["2021-07-09",34.4667,35.9701,34.4667,35.9363,669500.0],["2021-07-12",35.6069,36.291,35.1931,36.0714,769700.0],["2021-07-13",35.9785,35.9785,34.8299,34.8468,483100.0],["2021-07-14",34.9059,35.4971,34.3992,34.7623,523700.0],["2021-07-15",34.4076,35.4718,34.0698,35.4464,741500.0],["2021-07-16",35.6322,35.6322,34.0445,34.0867,635300.0],["2021-07-19",33.3181,33.5293,32.5749,32.8452,967200.0],["2021-07-20",32.7776,34.357,32.7776,33.5377,1030200.0],["2021-07-21",33.9685,34.5512,33.9685,34.1289,824200.0],["2021-07-22",34.0951,34.2809,33.107,33.6137,537100.0],["2021-07-23",34.2303,34.6779,33.9854,34.4583,701200.0],["2021-07-26",34.737,35.2775,34.509,34.8806,567100.0],["2021-07-27",34.509,34.737,34.0782,34.3316,635500.0],["2021-07-28",34.5512,35.1002,33.9853,34.7454,420500.0],["2021-07-29",35.0833,35.2691,34.5343,34.889,397000.0],["2021-07-30",34.5934,35.3367,34.2049,34.3823,918400.0],["2021-08-02",34.6779,35.5393,33.8924,34.0107,522800.0],["2021-08-03",34.2049,34.8552,33.335,34.7454,585800.0],["2021-08-04",34.3316,34.9228,34.0782,34.5343,339400.0],["2021-08-05",34.8299,35.1508,34.7454,35.1508,361300.0],["2021-08-06",35.6069,36.6795,35.6069,36.4515,536100.0],["2021-08-09",36.3163,36.84,35.9616,36.2995,411900.0],["2021-08-10",36.215,36.5275,35.9278,36.1728,465800.0],["2021-08-11",36.291,36.8991,35.911,36.8906,384600.0],["2021-08-12",37.0173,37.0511,36.2994,36.7724,257400.0],["2021-08-13",36.8569,36.9582,36.1981,36.3163,287700.0],["2021-08-16",36.063,36.4177,35.6491,36.3163,379200.0],["2021-08-17",36.1474,36.3332,35.3029,35.6491,599500.0],["2021-08-18",35.438,35.9363,35.1171,35.1593,383000.0],["2021-08-19",34.813,35.2437,34.4667,34.737,385200.0],["2021-08-20",34.7117,35.4971,34.2134,35.4633,265400.0],["2021-08-23",35.6407,35.8772,35.2606,35.4464,309200.0],["2021-08-24",35.438,35.9109,35.362,35.8096,311300.0],["2021-08-25",35.8772,36.6288,35.7927,36.1474,386200.0],["2021-08-26",36.1643,36.4346,35.5309,35.5562,378200.0],["2021-08-27",35.666,36.6795,35.5985,36.595,422800.0],["2021-08-30",36.5528,36.6288,35.6069,35.6407,323800.0],["2021-08-31",35.7589,36.1474,35.5731,35.8349,409500.0],["2021-09-01",35.911,35.911,35.2184,35.7758,345900.0],["2021-09-02",35.7167,36.139,35.2269,35.3451,514800.0],["2021-09-03",35.8349,36.0545,35.362,35.5056,349200.0],["2021-09-07",35.6576,36.0461,35.1171,35.1677,306700.0],["2021-09-08",35.0495,35.2184,34.3401,34.7032,438800.0],["2021-09-09",34.6272,35.0326,34.3401,34.737,443400.0],["2021-09-10",34.7961,35.0495,34.3654,34.5765,446100.0],["2021-09-13",34.8637,35.1762,34.5512,34.9228,454400.0],["2021-09-14",34.9144,35.0157,34.2303,34.5597,606100.0],["2021-09-15",34.8215,35.1002,34.6272,34.8806,496700.0],["2021-09-16",35.0326,35.1677,34.433,34.4752,545700.0],["2021-09-17",34.6272,35.0579,34.188,34.433,2264900.0],["2021-09-20",33.6053,33.96,33.2252,33.9178,654500.0],["2021-09-21",34.1965,34.3401,33.5799,33.6644,433100.0],["2021-09-22",34.0951,34.5934,34.0276,34.2809,603500.0],["2021-09-23",34.5259,35.6323,34.4161,35.514,441400.0],["2021-09-24",35.4295,35.7843,35.3282,35.7336,465800.0],["2021-09-27",36.1052,37.144,35.987,36.84,634100.0],["2021-09-28",37.068,37.3467,36.6373,36.7217,676400.0],["2021-09-29",36.6711,37.3129,36.4515,37.2876,600100.0],["2021-09-30",37.4987,37.8788,36.1559,36.2995,654200.0],["2021-10-01",36.4008,37.2876,36.0883,37.0596,616400.0],["2021-10-04",37.2876,37.7859,37.0765,37.2538,590500.0],["2021-10-05",37.4481,37.5241,36.7302,36.8315,1038000.0],["2021-10-06",36.443,36.6964,35.666,36.6457,552400.0],["2021-10-07",37.0004,37.1947,36.7978,37.068,497500.0],["2021-10-08",36.9498,37.4396,36.7893,37.2369,447200.0],["2021-10-11",37.2285,37.5748,36.6035,36.6373,415200.0],["2021-10-12",36.4684,37.1102,36.3163,36.8315,375400.0],["2021-10-13",36.7302,36.7471,35.8772,36.6373,355300.0],["2021-10-14",37.0709,37.4365,36.7988,37.428,511100.0],["2021-10-15",37.6406,38.2273,37.4365,37.8531,563600.0],["2021-10-18",37.8446,38.4483,37.7851,37.8616,633100.0],["2021-10-19",38.1252,38.1252,37.6831,38.0062,364100.0],["2021-10-20",38.0742,38.8904,37.9637,38.8479,542800.0],["2021-10-21",38.9415,38.9415,38.3718,38.7374,478200.0],["2021-10-22",38.7289,39.5877,37.6661,37.9467,810100.0],["2021-10-25",38.3973,39.069,38.1422,39.0265,795900.0],["2021-10-26",39.0095,39.0095,38.5248,38.5503,467700.0],["2021-10-27",37.9637,38.3038,36.8413,36.9094,722500.0],["2021-10-28",37.0454,37.445,36.9434,37.36,428200.0],["2021-10-29",37.5641,38.0912,37.496,37.9807,1320500.0],["2021-11-01",38.4738,39.6557,38.4228,39.5876,634800.0],["2021-11-02",39.5621,39.8257,39.171,39.5706,447700.0],["2021-11-03",39.5536,40.8885,39.5196,40.4974,429900.0],["2021-11-04",40.4294,40.4294,39.6132,39.9192,519100.0],["2021-11-05",40.3614,40.6845,40.1743,40.642,397300.0],["2021-11-08",40.6845,40.9225,40.3019,40.4549,403600.0],["2021-11-09",40.1743,40.778,39.7237,40.4974,404100.0],["2021-11-10",40.5909,40.948,39.9448,40.0298,582400.0],["2021-11-11",40.1403,40.7355,39.9788,40.5229,377100.0],["2021-11-12",40.6079,40.6845,39.7917,40.2168,311600.0],["2021-11-15",40.4634,40.727,40.1913,40.3444,362800.0],["2021-11-16",40.2508,40.4209,39.9618,40.1658,470400.0],["2021-11-17",39.6812,40.4039,39.5281,40.1828,338400.0],["2021-11-18",40.1233,40.3699,39.8937,40.0808,472100.0],["2021-11-19",39.5281,39.8257,39.239,39.3496,458500.0],["2021-11-22",39.8172,40.5314,39.7237,40.0043,666000.0],["2021-11-23",40.3274,40.8715,40.1828,40.7695,474900.0],["2021-11-24",40.6079,40.8035,40.1998,40.5314,319400.0],["2021-11-26",39.1625,39.205,38.2187,38.5078,496300.0],["2021-11-29",39.1965,39.2135,38.3888,38.7629,515400.0],["2021-11-30",38.2102,38.6099,37.6916,38.0147,740100.0],["2021-12-01",38.8649,39.3071,37.5641,37.6151,553900.0],["2021-12-02",38.0572,39.1285,37.7001,38.9415,470600.0],["2021-12-03",38.9925,39.0605,37.7426,38.0062,473800.0],["2021-12-06",38.7034,39.4686,38.5333,38.8819,679600.0],["2021-12-07",39.3156,39.5366,38.7459,39.035,473600.0],["2021-12-08",38.9925,39.256,38.8649,38.9755,433500.0],["2021-12-09",38.6949,39.2816,38.3123,38.9244,366000.0],["2021-12-10",39.12,39.3071,38.3378,38.6099,481600.0],["2021-12-13",38.4993,38.5078,37.9467,38.1507,509200.0],["2021-12-14",38.2273,38.95,38.0572,38.1847,487000.0],["2021-12-15",38.2783,39.1285,38.0317,38.933,504100.0],["2021-12-16",39.1965,39.9533,38.95,38.984,687600.0],["2021-12-17",38.8479,39.0265,37.8616,38.1337,1544900.0],["2021-12-20",37.6151,37.7766,36.6713,37.428,559600.0],["2021-12-21",37.8871,38.4228,37.8786,38.3888,506200.0],["2021-12-22",38.2272,38.7969,38.1762,38.7119,341700.0],["2021-12-23",38.8989,39.3071,38.5673,38.6269,518200.0],["2021-12-27",38.7969,39.3156,38.3463,39.2816,388900.0],["2021-12-28",39.2475,39.8172,39.239,39.4686,332000.0],["2021-12-29",39.5962,39.7662,39.3071,39.5451,383100.0],["2021-12-30",39.7152,40.0128,39.3496,39.4091,348400.0],["2021-12-31",39.188,39.8087,39.188,39.5621,335700.0],["2022-01-03",39.8427,40.6079,39.5876,40.0808,503500.0],["2022-01-04",40.6165,41.7473,40.4804,41.3222,793800.0],["2022-01-05",41.5007,42.538,41.3222,42.0024,1176700.0],["2022-01-06",42.4105,43.3032,42.3169,43.1842,618900.0],["2022-01-07",43.2947,43.3713,42.8526,43.2267,445600.0],["2022-01-10",43.5498,43.6944,42.521,43.0567,509000.0],["2022-01-11",43.0567,43.2097,42.4275,42.8356,724600.0],["2022-01-12",42.7506,43.0057,42.2829,42.7166,741500.0],["2022-01-13",42.862,43.4009,42.6481,42.8278,587400.0],["2022-01-14",42.3659,43.2298,41.9382,43.1613,457800.0],["2022-01-18",43.1614,43.3153,42.3402,42.5113,418500.0],["2022-01-19",42.6567,42.7679,41.3822,41.7072,643400.0],["2022-01-20",41.5105,41.9895,40.2189,40.3986,764000.0],["2022-01-21",42.2632,42.2632,40.1334,41.1855,1183200.0],["2022-01-24",40.7407,41.502,40.3301,41.3309,898700.0],["2022-01-25",41.1256,41.5362,40.0906,41.1427,916000.0],["2022-01-26",40.9374,41.904,40.2275,40.7321,790500.0],["2022-01-27",41.0486,41.5533,39.4405,39.7399,537600.0],["2022-01-28",39.6801,40.3558,39.2353,40.3387,924900.0],["2022-01-31",40.0393,40.2531,39.0642,40.0735,1426400.0],["2022-02-01",40.1077,40.8947,39.8255,40.8348,731700.0],["2022-02-02",40.8091,41.117,40.39,40.7065,604400.0],["2022-02-03",40.7835,41.2539,40.5183,40.5611,343000.0],["2022-02-04",40.6637,41.2625,40.3814,40.9289,533400.0],["2022-02-07",40.9887,41.2111,40.7663,41.0229,338400.0],["2022-02-08",41.5447,42.306,41.4934,42.152,504800.0],["2022-02-09",42.2547,42.2889,41.4506,41.6645,363300.0],["2022-02-10",41.8013,42.2119,41.3822,41.5789,513700.0],["2022-02-11",41.4506,42.2119,40.8775,41.0914,531400.0],["2022-02-14",41.0401,41.5533,40.3558,40.8091,512500.0],["2022-02-15",41.0401,41.8783,41.0401,41.4849,623500.0],["2022-02-16",41.2454,42.0836,41.1684,41.8013,469400.0],["2022-02-17",41.5191,41.5191,40.236,40.3643,505700.0],["2022-02-18",40.4755,41.0315,40.2788,40.4413,508600.0],["2022-02-22",40.2788,40.7065,39.757,40.2275,489500.0],["2022-02-23",40.4584,40.8006,39.6458,39.8255,486900.0],["2022-02-24",38.3286,38.6451,37.2252,38.4227,745900.0],["2022-02-25",38.5424,40.5953,38.5424,40.4755,681500.0],["2022-02-28",39.5261,40.3045,39.2866,40.2189,682600.0],["2022-03-01",39.7741,39.7741,37.3022,37.7213,803700.0],["2022-03-02",38.2516,39.6544,38.1404,39.3122,529800.0],["2022-03-03",39.3721,39.6886,39.0471,39.3807,549200.0],["2022-03-04",38.3542,38.8504,36.6093,36.8146,874100.0],["2022-03-07",36.5494,37.114,35.3092,35.369,1013600.0],["2022-03-08",35.8823,36.481,35.2921,35.6257,1225800.0],["2022-03-09",36.7633,37.1995,36.4126,36.9258,526900.0],["2022-03-10",36.5666,37.2166,36.3784,36.635,540500.0],["2022-03-11",37.0969,37.7298,37.0541,37.2081,785600.0],["2022-03-14",37.841,38.2858,37.3535,37.5759,565800.0],["2022-03-15",37.764,38.2259,37.114,37.5588,470600.0],["2022-03-16",37.8667,38.9359,37.8667,38.6536,582100.0],["2022-03-17",38.1917,38.4227,37.5417,38.4141,561100.0],["2022-03-18",38.149,38.7135,37.6186,38.4826,1247900.0],["2022-03-21",38.9188,39.1326,37.5245,37.9266,521100.0],["2022-03-22",38.4398,38.9872,38.1233,38.474,565200.0],["2022-03-23",38.1147,38.1746,36.7889,36.806,898500.0],["2022-03-24",37.191,37.362,36.5494,36.7975,1010000.0],["2022-03-25",36.8659,37.4903,36.806,37.4647,682900.0],["2022-03-28",37.4476,37.4476,36.6521,37.3364,567800.0],["2022-03-29",37.9351,38.3714,37.3364,38.0463,582100.0],["2022-03-30",38.0463,38.2773,36.8745,37.2679,611400.0],["2022-03-31",37.0712,37.764,36.5067,36.5238,502100.0],["2022-04-01",36.9771,37.3791,35.8994,36.0106,1015000.0],["2022-04-04",36.1303,36.4297,35.4204,36.1902,865800.0],["2022-04-05",35.9764,36.3099,35.6428,35.7369,1233900.0],["2022-04-06",35.5658,35.8224,34.8729,35.0012,1357900.0],["2022-04-07",35.1552,35.1723,33.7439,34.3084,977900.0],["2022-04-08",34.5308,34.8729,34.1886,34.5051,840300.0],["2022-04-11",34.5222,35.2236,34.5222,34.6249,852800.0],["2022-04-12",34.7104,35.1381,34.24,34.3768,935400.0],["2022-04-13",34.2648,34.8768,33.9803,34.7647,647000.0],["2022-04-14",34.8251,34.9802,34.1182,34.5406,758300.0],["2022-04-18",34.5234,34.8682,34.2906,34.5837,810500.0],["2022-04-19",34.8854,35.9715,34.8251,35.8595,796800.0],["2022-04-20",36.1267,36.5318,35.9888,36.0405,629700.0],["2022-04-21",36.4456,36.6008,35.4543,35.756,1181400.0],["2022-04-22",35.7043,36.2819,35.0233,35.1182,1832700.0],["2022-04-25",35.0492,36.006,34.282,35.9802,1297900.0],["2022-04-26",35.463,35.9715,34.7733,34.7733,1268100.0],["2022-04-27",34.9027,35.4716,34.5406,34.6441,779700.0],["2022-04-28",34.8251,35.2302,34.213,34.7303,799600.0],["2022-04-29",34.4975,34.9458,32.8425,33.1183,3412700.0],["2022-05-02",33.3597,34.0665,33.0666,34.0062,1132200.0],["2022-05-03",34.101,34.894,33.8338,34.7561,990200.0],["2022-05-04",34.7044,35.6698,34.4803,35.5405,814100.0],["2022-05-05",35.1268,35.1871,34.1527,34.6096,737800.0],["2022-05-06",34.5061,34.6268,33.6183,34.032,769900.0],["2022-05-09",33.6183,34.532,33.5493,34.1355,742700.0],["2022-05-10",34.2217,34.5837,33.1786,33.8855,773100.0],["2022-05-11",33.9027,34.2217,32.6959,32.7907,869800.0],["2022-05-12",32.7132,32.8252,31.9718,32.6959,1134400.0],["2022-05-13",33.0407,33.4976,32.6442,32.9718,934000.0],["2022-05-16",32.8252,32.9545,31.9632,32.5063,712900.0],["2022-05-17",33.1528,33.8769,33.058,33.8079,766900.0],["2022-05-18",33.5838,33.8596,33.0321,33.2476,804300.0],["2022-05-19",32.9287,33.3252,32.558,32.6614,863200.0],["2022-05-20",32.7821,33.2648,32.4115,33.1614,944200.0],["2022-05-23",33.8941,33.9976,33.2562,33.5321,664100.0],["2022-05-24",33.4803,33.6269,32.5839,33.42,565700.0],["2022-05-25",33.2907,34.2992,33.2907,34.1872,740900.0],["2022-05-26",34.4199,35.4543,34.4113,35.2819,632700.0],["2022-05-27",35.2992,35.7991,35.1009,35.7905,500600.0],["2022-05-31",35.6095,35.894,35.1182,35.7474,635300.0],["2022-06-01",35.7129,35.8078,34.6785,35.3595,470400.0],["2022-06-02",35.4285,35.9802,35.0233,35.9802,579200.0],["2022-06-03",35.7819,35.7819,34.8165,34.9975,739000.0],["2022-06-06",35.2647,36.0491,35.0751,35.6957,675800.0],["2022-06-07",35.3768,35.9974,35.0061,35.9715,604300.0],["2022-06-08",35.7388,35.7388,34.6958,34.8596,748600.0],["2022-06-09",34.9027,34.9371,33.9889,34.0148,685500.0],["2022-06-10",33.2562,33.4976,32.5666,32.7821,1102500.0],["2022-06-13",32.2477,32.3339,31.6098,31.8942,1004800.0],["2022-06-14",32.2132,32.3253,31.4719,31.9287,918800.0],["2022-06-15",32.196,32.2994,31.4201,31.7822,1445400.0],["2022-06-16",31.1098,31.1443,29.9892,30.2047,1232300.0],["2022-06-17",30.5581,31.2564,30.3599,30.9719,2869900.0],["2022-06-21",31.5839,31.8512,31.1615,31.4719,974800.0],["2022-06-22",31.0322,31.7218,31.0322,31.6356,775000.0],["2022-06-23",31.6356,31.6787,30.6788,31.1874,669500.0],["2022-06-24",31.3081,32.4977,31.2908,32.4718,748600.0],["2022-06-27",32.6701,32.92,32.2046,32.5752,532300.0],["2022-06-28",32.8166,33.1614,32.4977,32.5666,510100.0],["2022-06-29",32.6097,32.6097,32.2046,32.4459,665000.0],["2022-06-30",31.8339,32.8252,31.4374,32.3511,788600.0],["2022-07-01",32.1701,32.7994,31.8598,32.6442,1023700.0],["2022-07-05",32.1615,33.1183,31.7305,33.0924,904800.0],["2022-07-06",32.8338,32.9976,32.1098,32.6011,714800.0],["2022-07-07",32.6787,33.2045,32.5235,32.9286,807800.0],["2022-07-08",33.0493,33.0752,32.4201,32.627,508600.0],["2022-07-11",32.4718,32.6787,32.1529,32.2304,480700.0],["2022-07-12",31.8598,32.7993,31.8598,32.3511,557400.0],["2022-07-13",32.1011,32.3253,31.4977,31.7219,636200.0],["2022-07-14",31.0871,31.3045,30.6262,30.7305,1038300.0],["2022-07-15",31.2697,32.3131,31.1044,32.1131,936300.0],["2022-07-18",32.3914,32.8523,32.174,32.3392,824800.0],["2022-07-19",32.8697,33.661,32.8262,33.4523,742200.0],["2022-07-20",33.2001,34.0523,33.1914,33.974,708200.0],["2022-07-21",33.7653,34.4001,33.3914,34.3306,1214100.0],["2022-07-22",34.061,34.6697,33.3045,33.7045,1333500.0],["2022-07-25",34.0871,34.2262,33.7914,34.1045,766800.0],["2022-07-26",33.7392,34.1566,33.3305,33.5479,706800.0],["2022-07-27",33.5827,34.5392,33.5827,34.3914,745100.0],["2022-07-28",34.3914,34.4784,33.9132,34.3914,511300.0],["2022-07-29",34.4871,35.2349,34.4175,34.8697,1323000.0],["2022-08-01",34.6088,35.4262,34.4349,35.3393,604400.0],["2022-08-02",35.2262,35.2436,34.7827,34.8001,608600.0],["2022-08-03",34.974,35.1653,34.6262,35.0088,542100.0],["2022-08-04",34.8175,34.9827,34.574,34.6523,374500.0],["2022-08-05",34.5566,35.2958,34.5566,35.2349,446900.0],["2022-08-08",35.4001,35.7219,35.2871,35.3914,365900.0],["2022-08-09",35.4262,35.5653,35.1393,35.4958,499500.0],["2022-08-10",35.9132,36.574,35.9132,36.1132,492200.0],["2022-08-11",36.6001,36.8871,36.4958,36.8784,493600.0],["2022-08-12",37.0871,37.5132,36.8262,37.4175,403300.0],["2022-08-15",36.8784,37.5045,36.8784,37.4871,321300.0],["2022-08-16",37.461,38.1654,37.3567,38.061,593100.0],["2022-08-17",37.7306,37.7654,37.3045,37.548,358400.0],["2022-08-18",37.6175,37.774,37.3827,37.774,306100.0],["2022-08-19",37.4784,37.5566,37.0088,37.2088,358900.0],["2022-08-22",36.8523,36.8523,36.3045,36.374,361800.0],["2022-08-23",36.5306,36.8088,36.2784,36.3045,332500.0],["2022-08-24",36.2871,36.4088,35.9914,36.2436,264400.0],["2022-08-25",36.3306,37.0349,36.2436,36.6697,328300.0],["2022-08-26",36.8001,36.8871,35.8523,35.9045,380000.0],["2022-08-29",35.5219,35.7045,35.3045,35.3914,439500.0],["2022-08-30",35.574,35.661,35.1393,35.4523,679800.0],["2022-08-31",35.574,35.7566,35.2088,35.2436,821000.0],["2022-09-01",35.2436,35.2523,34.6175,35.2175,712100.0],["2022-09-02",35.4001,35.8088,34.8001,34.9393,529100.0],["2022-09-06",35.0784,35.1566,33.7306,33.9219,668700.0],["2022-09-07",33.8523,34.8958,33.8523,34.7566,387200.0],["2022-09-08",34.5045,35.8958,34.3219,35.8001,535600.0],["2022-09-09",36.0175,36.748,36.0175,36.6784,768800.0],["2022-09-12",36.7132,37.3219,36.5653,37.0001,656700.0],["2022-09-13",36.2958,36.5305,35.661,35.8958,653000.0],["2022-09-14",36.0523,36.1393,35.5132,36.0523,733100.0],["2022-09-15",36.0697,36.9393,36.0262,36.4262,682100.0],["2022-09-16",36.2088,36.2175,35.5827,36.0871,1852400.0],["2022-09-19",35.6175,36.9045,35.5392,36.7479,542400.0],["2022-09-20",36.5045,36.7827,36.0871,36.4784,665900.0],["2022-09-21",36.661,36.8523,35.948,35.948,605800.0],["2022-09-22",36.0958,36.0958,34.8958,35.0088,632500.0],["2022-09-23",34.6349,34.6349,33.8262,34.3653,741000.0],["2022-09-26",34.0784,34.5479,33.5653,33.6784,1055200.0],["2022-09-27",33.8088,34.2088,33.2088,33.8175,794800.0],["2022-09-28",33.8697,35.2349,33.8175,35.0088,821900.0],["2022-09-29",34.5132,34.8001,34.0349,34.374,691700.0],["2022-09-30",34.3479,35.0175,34.2349,34.4001,755000.0],["2022-10-03",34.7827,35.1566,33.8523,34.8349,714900.0],["2022-10-04",35.3653,37.1132,35.2871,37.1045,752600.0],["2022-10-05",36.4523,37.0697,36.3219,36.974,923800.0],["2022-10-06",36.6958,36.974,36.4523,36.8175,740700.0],["2022-10-07",36.6262,36.6262,35.6697,35.9393,665100.0],["2022-10-10",36.1567,36.3653,35.4871,35.7914,615700.0],["2022-10-11",35.5306,36.1306,35.4001,35.774,918000.0],["2022-10-12",35.8436,36.2001,35.2958,35.8784,739000.0],["2022-10-13",35.4401,37.6578,35.0456,37.4299,694900.0],["2022-10-14",37.7718,38.1312,36.939,37.0705,731200.0],["2022-10-17",37.6929,38.5081,37.5001,38.3591,775400.0],["2022-10-18",38.8412,39.0428,38.1224,38.6571,715900.0],["2022-10-19",38.3328,38.6571,37.5439,38.0348,818400.0],["2022-10-20",38.1224,38.2627,35.9047,36.2641,1726600.0],["2022-10-21",35.0632,36.6585,33.9236,35.1421,2618900.0],["2022-10-24",36.0888,37.351,35.5102,36.8426,1683400.0],["2022-10-25",36.5972,37.3773,36.343,37.2283,1234200.0],["2022-10-26",37.2459,37.5527,36.6147,36.6673,928700.0],["2022-10-27",36.8865,37.3335,36.1852,36.2904,899300.0],["2022-10-28",36.6147,37.6841,36.4043,37.6754,842700.0],["2022-10-31",37.5789,38.0172,37.2897,37.6754,2413200.0],["2022-11-01",37.9734,38.3766,37.6929,38.2627,854000.0],["2022-11-02",38.1575,38.587,37.4738,37.5526,1189700.0],["2022-11-03",37.2721,38.0172,36.6235,37.7718,836500.0],["2022-11-04",38.3416,38.8062,37.9822,38.7448,601700.0],["2022-11-07",38.8062,39.2182,38.587,39.1919,595500.0],["2022-11-08",39.2707,39.411,38.7273,39.0341,570300.0],["2022-11-09",38.7974,39.0954,38.3766,38.5607,380300.0],["2022-11-10",39.4461,40.9275,39.4373,40.796,759200.0],["2022-11-11",41.059,41.6024,40.8048,41.1904,871300.0],["2022-11-14",41.4973,42.3212,41.2518,41.7076,1013600.0],["2022-11-15",41.9443,42.5141,41.4359,41.9355,643600.0],["2022-11-16",41.8479,41.9093,40.7434,40.8574,578700.0],["2022-11-17",40.5242,40.7171,39.9983,40.4103,526000.0],["2022-11-18",41.0677,41.0677,40.0772,40.5418,377400.0],["2022-11-21",40.4717,40.7434,40.0684,40.5506,425200.0],["2022-11-22",40.7522,41.1554,40.6733,40.8924,502500.0],["2022-11-23",40.8398,41.1905,40.3139,40.8574,387600.0],["2022-11-25",40.7785,41.2693,40.2175,41.2693,211700.0],["2022-11-28",40.945,41.0502,39.9194,40.086,491500.0],["2022-11-29",40.121,40.6207,40.0071,40.2613,369200.0],["2022-11-30",40.1999,40.498,38.8763,40.4541,826500.0],["2022-12-01",40.498,40.7609,39.6652,40.0597,426100.0],["2022-12-02",39.7879,39.9545,39.4636,39.7616,347800.0],["2022-12-05",39.6827,39.6827,37.0442,37.3335,814400.0],["2022-12-06",37.3335,37.6578,36.7374,37.1494,788900.0],["2022-12-07",37.1231,37.5526,36.5533,37.0793,640100.0],["2022-12-08",37.3773,37.3773,36.1852,36.3693,795800.0],["2022-12-09",36.1852,36.3167,35.8258,35.9485,793000.0],["2022-12-12",36.0274,36.904,35.8959,36.5797,650000.0],["2022-12-13",37.351,37.5526,35.7732,36.0888,784200.0],["2022-12-14",36.1589,36.4482,35.4401,35.6768,825000.0],["2022-12-15",35.2998,35.3787,34.8615,34.9229,1043800.0],["2022-12-16",33.31,35.2034,33.31,34.432,1848000.0],["2022-12-19",34.4583,34.8616,34.0639,34.3882,845400.0],["2022-12-20",34.3093,34.8616,34.2479,34.2655,780700.0],["2022-12-21",34.4496,35.2385,34.4496,34.809,1210900.0],["2022-12-22",34.5285,34.7476,33.8623,34.7125,857800.0],["2022-12-23",34.8615,35.3963,34.2918,35.3612,679400.0],["2022-12-27",35.3612,35.4401,34.9843,35.0982,370700.0],["2022-12-28",35.107,35.2034,34.4846,34.5109,638400.0],["2022-12-29",34.6599,35.4401,34.5372,35.3524,551800.0],["2022-12-30",35.0632,35.405,34.8353,35.1158,755600.0],["2023-01-03",35.3086,35.4839,34.3444,34.4496,657900.0],["2023-01-04",34.8791,35.3875,34.7564,35.1333,766100.0],["2023-01-05",34.8703,34.9141,34.1603,34.2304,1389500.0],["2023-01-06",34.5284,35.5453,34.3882,35.4313,683400.0],["2023-01-09",35.5716,35.6592,35.1771,35.3261,655700.0],["2023-01-10",35.405,36.0449,35.2911,35.9485,1053800.0],["2023-01-11",36.0975,36.7199,36.0975,36.641,1005600.0],["2023-01-12",36.8952,37.0618,36.6673,36.9478,935300.0],["2023-01-13",36.5325,37.098,35.852,36.8064,693800.0],["2023-01-17",36.939,37.1599,36.3999,36.7711,854400.0],["2023-01-18",36.506,36.5766,35.366,35.4809,1111700.0],["2023-01-19",35.2423,35.5604,34.8799,35.4809,1237900.0],["2023-01-20",36.7622,38.238,36.1613,38.1143,2281600.0],["2023-01-23",38.4148,39.2808,37.9906,38.9008,1308900.0],["2023-01-24",38.9538,38.9538,38.3087,38.8743,861900.0],["2023-01-25",38.3882,38.8566,37.9994,38.4943,937600.0],["2023-01-26",38.7859,39.6343,38.5473,39.4841,864900.0],["2023-01-27",39.5813,39.9878,39.4045,39.6078,529500.0],["2023-01-30",39.2985,39.6431,39.0245,39.1748,511700.0],["2023-01-31",39.1924,40.3943,39.1394,40.3589,1758300.0],["2023-02-01",40.0673,41.384,40.0143,40.9864,693600.0],["2023-02-02",41.2691,43.1072,40.8715,43.0277,1182600.0],["2023-02-03",42.63,43.7612,42.091,42.6477,1476500.0],["2023-02-06",42.197,42.5152,41.278,41.5961,846000.0],["2023-02-07",41.4547,42.4003,41.3398,42.1263,1021600.0],["2023-02-08",42.0733,42.2147,41.6138,41.7817,797300.0],["2023-02-09",42.0998,42.2766,41.2073,41.2868,645200.0],["2023-02-10",41.0394,41.4724,40.8803,41.3133,607500.0],["2023-02-13",41.3045,42.1175,41.0482,41.9319,494800.0],["2023-02-14",41.8082,41.8259,40.8803,41.6668,621200.0],["2023-02-15",41.3222,42.1263,41.2691,42.0026,455900.0],["2023-02-16",41.4724,41.8966,41.1454,41.5519,425700.0],["2023-02-17",41.4282,42.1528,41.3045,41.9054,659400.0],["2023-02-21",41.5343,41.5343,40.6859,41.0217,577200.0],["2023-02-22",41.0394,41.2957,40.4826,40.845,867100.0],["2023-02-23",41.4547,41.5166,40.3236,40.7566,758400.0],["2023-02-24",40.1999,40.6859,39.9789,40.6771,714800.0],["2023-02-27",40.951,41.1719,40.6064,40.7389,455900.0],["2023-02-28",40.8538,41.2161,40.6417,40.6771,1022300.0],["2023-03-01",40.2794,40.6505,39.9878,40.2264,819000.0],["2023-03-02",39.9878,39.9878,38.1055,38.5915,1795400.0],["2023-03-03",38.7948,39.1394,38.3441,38.9362,952200.0],["2023-03-06",38.9096,39.0952,38.5827,38.9008,1058600.0],["2023-03-07",38.5915,38.6799,37.3278,37.3632,1006800.0],["2023-03-08",37.3808,37.6018,36.1348,36.232,2088600.0],["2023-03-09",35.6488,35.7195,33.4041,33.5279,2461400.0],["2023-03-10",31.9107,33.6604,30.4879,32.3525,4529900.0],["2023-03-13",30.6381,34.6237,28.1814,31.8311,6525400.0],["2023-03-14",33.8195,34.7739,32.3967,33.2274,3270600.0],["2023-03-15",32.0344,32.9446,30.9474,32.3083,2701300.0],["2023-03-16",31.7339,34.4116,31.2656,33.4218,2747500.0],["2023-03-17",32.9093,33.0241,31.1684,31.4953,4077100.0],["2023-03-20",32.3525,33.0242,31.2391,31.513,3176400.0],["2023-03-21",32.9093,33.952,32.4144,33.793,2567500.0],["2023-03-22",33.8372,33.8637,31.407,31.6191,2656500.0],["2023-03-23",31.8311,32.3083,29.0386,29.2065,4462400.0],["2023-03-24",28.4554,30.6912,27.8191,30.3642,3868900.0],["2023-03-27",31.46,31.5307,30.5498,30.5851,1661400.0],["2023-03-28",30.3377,30.753,29.9665,30.5056,1212400.0],["2023-03-29",31.1419,31.2391,30.4084,30.8326,993600.0],["2023-03-30",31.3716,31.4777,29.6219,29.7368,1552200.0],["2023-03-31",30.2051,30.5321,29.9223,30.2228,1297700.0],["2023-04-03",30.3642,30.8944,29.8075,30.0195,1343500.0],["2023-04-04",30.9828,30.9828,29.0475,29.5865,2040600.0],["2023-04-05",28.8707,29.0916,28.314,28.8884,2363700.0],["2023-04-06",28.8796,29.5335,28.4731,29.3921,1634100.0],["2023-04-10",29.2154,29.7721,28.8884,29.4805,1125000.0],["2023-04-11",29.5689,29.887,29.3656,29.7279,1269400.0],["2023-04-12",30.0549,30.3907,28.9503,29.127,1419100.0],["2023-04-13",29.2074,30.3149,28.9394,30.181,1738100.0],["2023-04-14",30.8151,30.9044,29.6986,30.0916,1650900.0],["2023-04-17",29.654,31.7887,29.4843,31.5208,2307100.0],["2023-04-18",31.5565,31.5565,30.7526,31.1635,1659500.0],["2023-04-19",31.5118,33.6465,31.351,33.4322,3406500.0],["2023-04-20",32.8873,33.7359,32.5569,33.1196,3982200.0],["2023-04-21",33.8788,33.9234,30.1363,31.6101,4717000.0],["2023-04-24",31.5743,32.1371,30.9938,31.0831,2376600.0],["2023-04-25",30.4847,31.1545,29.9219,30.2435,2480800.0],["2023-04-26",30.4936,30.8955,29.9755,30.3507,1414000.0],["2023-04-27",30.6008,31.36,30.6008,31.0563,1716100.0],["2023-04-28",30.9938,32.2442,30.8151,31.9048,6353900.0],["2023-05-01",31.6637,32.1817,30.8598,30.958,1407400.0],["2023-05-02",30.8151,30.8687,28.2159,29.7433,3438800.0],["2023-05-03",29.9219,30.6901,29.6897,29.779,3091100.0],["2023-05-04",28.6447,29.6986,27.689,28.7429,4948900.0],["2023-05-05",30.1184,30.8241,29.6004,29.779,2461100.0],["2023-05-08",30.3953,30.8241,29.0555,29.127,1389000.0],["2023-05-09",28.8144,29.2431,28.1445,28.8769,1489100.0],["2023-05-10",29.4664,29.4932,28.6357,28.9037,1588800.0],["2023-05-11",28.5286,28.9037,27.9391,27.9837,1229400.0],["2023-05-12",28.0373,28.2874,27.4389,28.2785,1568200.0],["2023-05-15",28.4035,29.6897,28.2338,29.5021,1482800.0],["2023-05-16",29.7612,29.8773,28.6715,28.6804,942000.0],["2023-05-17",29.4039,31.5029,29.3771,31.4225,2605300.0],["2023-05-18",31.3332,31.9138,31.1009,31.6994,1242100.0],["2023-05-19",32.0031,32.0299,30.3953,31.2349,2226100.0],["2023-05-22",31.5208,32.0835,30.9938,31.9138,1673800.0],["2023-05-23",32.012,33.593,31.9316,32.5301,1844800.0],["2023-05-24",32.0209,32.3514,31.4672,31.8244,1258000.0],["2023-05-25",31.6994,31.9138,31.1278,31.6726,804000.0],["2023-05-26",31.6815,32.3157,30.8419,32.2442,899300.0],["2023-05-30",32.4586,32.6015,31.6994,32.1371,982200.0],["2023-05-31",31.8691,31.9406,30.5829,30.8866,1380900.0],["2023-06-01",31.1813,31.9941,30.8151,31.7887,734000.0],["2023-06-02",32.3246,34.4683,32.271,34.3432,1270000.0],["2023-06-05",33.9324,34.0485,32.7355,32.7802,1332300.0],["2023-06-06",32.8427,35.7098,32.8427,34.9953,2612400.0],["2023-06-07",35.6205,37.4069,35.0667,37.1747,2984700.0],["2023-06-08",36.7727,36.9067,35.7723,36.1386,1577500.0],["2023-06-09",36.1118,36.21,35.299,35.4687,918200.0],["2023-06-12",35.558,36.4333,34.8881,35.0221,1320300.0],["2023-06-13",35.1382,36.1743,34.9506,35.8617,2143800.0],["2023-06-14",35.7902,36.21,34.3075,34.8345,1679200.0],["2023-06-15",34.37,35.7723,34.37,35.7366,1429700.0],["2023-06-16",36.1654,36.1654,34.9953,35.6026,2302500.0],["2023-06-20",35.5758,35.7277,35.1382,35.4597,1403800.0],["2023-06-21",35.3704,35.6116,35.0846,35.2722,1145800.0],["2023-06-22",35.0757,35.0757,33.4322,33.5572,1393700.0],["2023-06-23",33.3429,33.8341,33.1821,33.5662,1292200.0],["2023-06-26",33.7716,34.5576,33.7716,33.9949,679600.0],["2023-06-27",34.0396,35.3526,33.6734,35.0578,928500.0],["2023-06-28",35.1025,35.4329,34.7541,35.3883,983700.0],["2023-06-29",35.8617,36.5494,35.558,36.1743,1187400.0],["2023-06-30",36.5584,36.6834,35.8617,35.8706,1038800.0],["2023-07-03",35.8438,36.6298,35.7902,36.1386,556100.0],["2023-07-05",35.7456,36.4958,35.5133,36.085,1283600.0],["2023-07-06",35.424,35.6026,34.7898,35.3883,1135600.0],["2023-07-07",35.1114,36.0224,34.4504,35.5133,2904100.0],["2023-07-10",35.5133,36.3083,35.3347,35.9689,1142200.0],["2023-07-11",36.21,36.996,35.8706,36.7727,1559300.0],["2023-07-12",37.4784,37.8178,36.8978,37.2908,967700.0],["2023-07-13",37.7322,38.0386,37.1556,37.7232,1425000.0],["2023-07-14",38.1016,38.1016,36.5159,36.6151,1307700.0],["2023-07-17",36.6151,37.8314,36.552,37.5521,1356400.0],["2023-07-18",37.534,40.0477,37.534,39.9306,2057700.0],["2023-07-19",39.9126,40.3631,39.354,40.2459,1911400.0],["2023-07-20",40.2279,40.2279,38.9666,40.1198,2223400.0],["2023-07-21",40.2639,40.2639,37.2187,37.5791,3993000.0],["2023-07-24",37.8223,38.8584,37.7683,38.7774,1635900.0],["2023-07-25",39.0747,39.417,37.6962,37.9485,1901400.0],["2023-07-26",38.6152,40.0657,38.5791,40.0297,1799700.0],["2023-07-27",40.1558,40.5252,38.5611,38.7233,1903300.0],["2023-07-28",39.399,39.4261,38.462,39.408,1477500.0],["2023-07-31",39.5522,39.8585,39.0837,39.399,10211900.0],["2023-08-01",39.1918,39.1918,37.8944,39.1107,1452600.0],["2023-08-02",38.426,38.9395,37.9305,38.8765,1441800.0],["2023-08-03",38.6602,39.2098,38.3449,38.8945,1046500.0],["2023-08-04",38.7233,39.354,38.6242,38.9305,701800.0],["2023-08-07",38.8945,39.8045,38.6963,39.7684,1038800.0],["2023-08-08",38.426,39.0296,37.8584,38.9485,757700.0],["2023-08-09",38.7233,38.8584,37.9935,38.2908,500200.0],["2023-08-10",38.6512,38.8404,37.9395,38.2098,577200.0],["2023-08-11",37.9935,38.5161,37.8944,38.444,450200.0],["2023-08-14",38.0746,38.1287,37.534,37.8584,1049200.0],["2023-08-15",37.1556,37.2638,36.7052,36.9394,929100.0],["2023-08-16",36.8583,37.0205,36.3628,36.6151,885000.0],["2023-08-17",36.8583,37.0385,36.1195,36.2186,721200.0],["2023-08-18",35.9574,36.5069,35.633,36.1646,768300.0],["2023-08-21",36.2997,36.3087,35.3627,35.8402,813100.0],["2023-08-22",35.7772,36.0474,34.7861,34.8852,1393100.0],["2023-08-23",34.9933,35.4798,34.6059,35.3898,634300.0],["2023-08-24",35.2546,36.1916,35.2546,35.7862,645800.0],["2023-08-25",35.8943,36.1826,35.0023,35.3627,736500.0],["2023-08-28",35.6781,36.4168,35.642,36.2096,626900.0],["2023-08-29",36.1736,36.6421,35.8312,36.3087,465000.0],["2023-08-30",36.3358,36.3358,35.9574,36.0024,665200.0],["2023-08-31",35.9664,36.4979,35.7501,36.1916,741100.0],["2023-09-01",36.561,37.2457,36.3358,37.0115,681000.0],["2023-09-05",36.7502,36.8763,36.1466,36.3268,1330200.0],["2023-09-06",36.1826,36.4709,35.2005,35.2456,1215900.0],["2023-09-07",35.0474,35.588,34.6239,34.7501,1368500.0],["2023-09-08",34.9122,35.0654,34.2906,34.7411,846500.0],["2023-09-11",35.0204,35.4078,34.732,34.7771,752000.0],["2023-09-12",34.8582,35.4708,34.7771,35.3357,693900.0],["2023-09-13",35.5699,35.5699,34.1374,34.3266,679100.0],["2023-09-14",34.9303,35.7501,34.687,34.8402,1031200.0],["2023-09-15",34.4888,34.8852,34.2365,34.6329,2201700.0],["2023-09-18",34.5879,34.732,34.1644,34.2005,977300.0],["2023-09-19",34.2726,34.5789,33.8041,33.9842,688900.0],["2023-09-20",34.2185,34.6059,33.4887,33.5248,641600.0],["2023-09-21",33.1644,33.3716,32.6508,32.7049,809500.0],["2023-09-22",32.9121,33.0563,32.4887,32.9391,793600.0],["2023-09-25",32.849,33.4437,32.7049,33.3986,755200.0],["2023-09-26",32.9842,33.5157,32.5337,32.7049,621800.0],["2023-09-27",33.0923,33.2905,32.3355,32.7229,811100.0],["2023-09-28",32.768,33.5788,32.6869,33.2004,573400.0],["2023-09-29",33.5878,34.0653,33.2545,33.3986,841900.0],["2023-10-02",33.4257,33.4617,31.9751,32.2454,968100.0],["2023-10-03",32.3805,32.4166,31.4345,31.7589,930800.0],["2023-10-04",31.8129,32.3535,31.4526,32.1733,678000.0],["2023-10-05",32.0472,33.1554,32.0472,33.0382,614100.0],["2023-10-06",32.7409,33.5878,32.4616,33.0292,996900.0],["2023-10-09",32.7589,33.5067,32.5968,33.3446,748800.0],["2023-10-10",33.6239,34.0473,33.5608,33.723,609100.0],["2023-10-11",33.786,34.2635,33.5248,33.9752,748200.0],["2023-10-12",33.9934,34.0753,33.1927,33.6659,683000.0],["2023-10-13",34.048,34.2027,32.6741,32.9653,757100.0],["2023-10-16",33.3565,33.8206,33.3019,33.7387,605600.0],["2023-10-17",33.493,34.7486,33.4475,34.1026,1043600.0],["2023-10-18",33.7478,33.9115,32.6195,32.6377,1095700.0],["2023-10-19",32.5194,33.2109,32.0918,32.2101,1280900.0],["2023-10-20",34.9397,34.9761,32.0736,32.392,2720900.0],["2023-10-23",32.2737,32.9562,32.2192,32.6741,1285700.0],["2023-10-24",32.9107,32.9471,32.201,32.574,835600.0],["2023-10-25",32.2737,32.8015,31.6277,32.2101,999400.0],["2023-10-26",31.9371,33.0926,31.9371,32.9562,745300.0],["2023-10-27",32.7833,32.8743,31.6732,31.9917,625700.0],["2023-10-30",32.4739,32.7196,31.9371,32.6377,672900.0],["2023-10-31",32.7833,32.9926,32.4011,32.5831,577500.0],["2023-11-01",32.483,32.756,31.7551,32.5194,891000.0],["2023-11-02",32.8834,35.1763,32.8834,35.1217,1090600.0],["2023-11-03",36.1317,37.0871,35.8769,36.341,1210400.0],["2023-11-06",36.3501,36.6503,35.4766,35.6858,597300.0],["2023-11-07",35.4129,35.5221,35.0307,35.1672,422700.0],["2023-11-08",35.331,35.331,34.5576,34.6122,467500.0],["2023-11-09",34.5667,34.6304,33.6295,33.7933,562800.0],["2023-11-10",33.9934,34.2664,33.4475,34.2391,378800.0],["2023-11-13",33.9479,34.4666,33.6568,34.3028,360700.0],["2023-11-14",35.7313,37.6694,35.7313,37.178,1573500.0],["2023-11-15",37.0598,38.3063,37.0598,37.5966,964300.0],["2023-11-16",37.4055,37.8332,36.8141,37.0598,777300.0],["2023-11-17",37.5329,38.0424,37.4146,37.9333,668700.0],["2023-11-20",37.7968,38.0515,37.4055,37.9969,479900.0],["2023-11-21",37.7604,37.8059,37.178,37.2235,352400.0],["2023-11-22",37.6694,37.7968,37.0689,37.6694,505600.0],["2023-11-24",37.6785,37.9878,37.4328,37.7422,281800.0],["2023-11-27",37.4419,37.5602,37.0598,37.5329,686800.0],["2023-11-28",37.5511,37.6239,37.0507,37.4419,438600.0],["2023-11-29",37.7786,38.4974,37.7786,38.0788,830900.0],["2023-11-30",38.2608,38.6248,37.9242,38.0879,853800.0],["2023-12-01",38.0424,40.6174,37.7058,40.1261,1964800.0],["2023-12-04",39.6529,41.4272,39.6529,41.2634,1471900.0],["2023-12-05",41.1725,41.1725,40.4536,40.4991,993300.0],["2023-12-06",40.9905,41.6547,39.9805,40.0351,1001600.0],["2023-12-07",40.2626,41.1179,40.0078,41.0178,837700.0],["2023-12-08",41.1088,41.6456,40.763,41.0087,886800.0],["2023-12-11",40.7357,41.218,40.4809,41.0997,777000.0],["2023-12-12",41.0178,41.0997,40.7084,40.9268,709500.0],["2023-12-13",40.9541,43.7292,40.39,43.5928,1827000.0],["2023-12-14",44.9121,47.6418,44.9121,46.9594,3650200.0],["2023-12-15",46.7592,46.9048,45.2761,45.5672,4109400.0],["2023-12-18",46.0495,46.0495,45.0304,45.1123,1087600.0],["2023-12-19",45.3125,46.4771,45.0486,46.1496,1129500.0],["2023-12-20",46.0859,46.7228,45.3488,45.3579,1084600.0],["2023-12-21",45.9312,45.9494,45.1669,45.6491,539200.0],["2023-12-22",46.1404,46.3497,45.4944,45.6946,518500.0],["2023-12-26",45.9676,46.5499,45.5399,46.2132,369100.0],["2023-12-27",46.2951,46.4225,45.8129,46.1132,657800.0],["2023-12-28",45.7219,46.2951,45.5763,46.0949,668200.0],["2023-12-29",46.0222,46.095,45.3124,45.3397,622900.0],["2024-01-02",44.8848,46.1768,44.8211,45.267,1049200.0],["2024-01-03",44.9121,44.9121,43.6928,43.8657,823500.0],["2024-01-04",43.8566,44.5663,43.8566,44.3116,963100.0],["2024-01-05",43.9385,44.8757,43.8475,44.3389,1050300.0],["2024-01-08",43.984,44.6664,43.9294,44.6664,514000.0],["2024-01-09",43.984,44.4663,43.6928,44.1933,629400.0],["2024-01-10",44.1933,44.3844,43.6929,43.9931,659700.0],["2024-01-11",43.8475,44.0386,42.5009,43.1014,1078600.0],["2024-01-12",43.4408,43.6885,42.2942,42.9638,739900.0],["2024-01-16",42.23,42.5694,41.8631,42.0558,1283400.0],["2024-01-17",41.3311,41.8631,41.0743,41.7347,1018900.0],["2024-01-18",42.0558,42.2667,41.5329,42.0282,1734800.0],["2024-01-19",42.8996,43.9086,41.9273,43.8903,1699100.0],["2024-01-22",44.3947,45.3303,44.0554,45.2203,1467400.0],["2024-01-23",45.5321,45.8073,44.7066,44.78,2173300.0],["2024-01-24",45.0735,45.2845,44.4223,44.6883,1433300.0],["2024-01-25",45.1561,45.2294,43.8352,44.4865,1008300.0],["2024-01-26",44.8167,45.3212,44.3214,44.7158,705000.0],["2024-01-29",44.7708,45.0185,44.3305,44.9909,670500.0],["2024-01-30",44.9359,45.4312,44.6241,44.6791,1021100.0],["2024-01-31",42.652,43.0831,41.2211,41.377,3013100.0],["2024-02-01",41.2486,41.4779,38.2308,38.9096,3436600.0],["2024-02-02",38.0382,39.726,37.9098,39.3407,1584600.0],["2024-02-05",38.8087,39.0197,38.0566,38.5335,1750500.0],["2024-02-06",38.5335,39.1114,38.0199,38.3226,1528900.0],["2024-02-07",38.4143,38.7904,37.1301,38.3501,1610600.0],["2024-02-08",38.1391,38.8362,37.9282,38.7812,790100.0],["2024-02-09",38.9188,39.2673,38.6528,39.0288,1487600.0],["2024-02-12",39.0839,40.0653,39.0839,39.5792,1263100.0],["2024-02-13",38.1299,38.5886,37.4787,38.1575,1745200.0],["2024-02-14",38.7995,39.1297,38.2859,39.0931,1350400.0],["2024-02-15",39.4049,40.2488,39.1664,39.7076,1239500.0],["2024-02-16",39.2123,39.57,38.9188,39.1206,1209200.0],["2024-02-20",38.5244,38.9188,38.4602,38.6344,992900.0],["2024-02-21",38.451,38.7261,38.1299,38.5244,1135000.0],["2024-02-22",38.7445,38.9096,38.2859,38.6436,866700.0],["2024-02-23",38.7353,39.1297,38.3042,38.6986,695600.0],["2024-02-26",38.6986,39.0013,38.1208,38.6436,914900.0],["2024-02-27",39.1297,40.0195,38.8729,39.992,1533900.0],["2024-02-28",39.6709,39.8727,39.3224,39.5242,1716200.0],["2024-02-29",40.313,40.4506,39.6434,40.1754,1270400.0],["2024-03-01",39.8819,39.8819,38.8546,39.7626,823300.0],["2024-03-04",40.3955,40.7808,39.1573,39.1756,961100.0],["2024-03-05",39.1022,41.4137,39.0931,40.7991,1572400.0],["2024-03-06",40.7808,40.9,39.6709,40.2671,1259400.0],["2024-03-07",40.5973,40.9642,40.0653,40.3038,1101800.0],["2024-03-08",40.7808,41.3311,40.2396,40.5148,628500.0],["2024-03-11",40.6707,40.7074,39.7902,39.8269,1117000.0],["2024-03-12",39.9094,39.9186,39.0105,39.3407,1156800.0],["2024-03-13",39.2582,40.0378,39.249,39.5333,860600.0],["2024-03-14",39.1206,39.5975,38.3226,38.6619,1062900.0],["2024-03-15",38.6803,39.4691,38.6803,39.0931,3852300.0],["2024-03-18",39.1389,39.3774,38.8454,38.8546,906000.0],["2024-03-19",38.772,39.2673,38.5886,39.1573,724200.0],["2024-03-20",38.9555,40.579,38.9463,40.2671,1354000.0],["2024-03-21",40.7716,41.2944,40.4597,41.0926,997600.0],["2024-03-22",41.2761,41.2761,40.0837,40.1204,937200.0],["2024-03-25",40.0745,40.7533,40.0745,40.3589,619300.0],["2024-03-26",40.6615,40.7533,40.0837,40.1754,524400.0],["2024-03-27",40.4597,41.7898,40.4597,41.7806,770200.0],["2024-03-28",41.6338,42.0282,41.5329,41.698,663000.0],["2024-04-01",41.7256,41.8723,40.9092,41.166,928700.0],["2024-04-02",41.2394,41.2486,40.4506,40.524,968700.0],["2024-04-03",40.5331,40.8725,40.2946,40.5882,922800.0],["2024-04-04",41.1293,41.5421,40.0286,40.1204,583300.0],["2024-04-05",39.8727,40.6616,39.7718,40.524,630300.0],["2024-04-08",40.8175,41.5238,40.6432,41.2302,585100.0],["2024-04-09",41.2853,41.9182,41.2302,41.8631,792900.0],["2024-04-10",40.8725,41.0193,39.3866,39.5517,1757100.0],["2024-04-11",39.7923,40.0423,39.0148,39.8294,978400.0],["2024-04-12",39.1722,39.7275,39.1722,39.5887,918200.0],["2024-04-15",39.9127,40.2922,38.8482,39.2647,1099400.0],["2024-04-16",38.8482,38.9963,38.3854,38.6723,989000.0],["2024-04-17",39.3758,39.3758,38.5798,38.7094,1474900.0],["2024-04-18",39.5239,40.6624,38.2651,40.5421,2169300.0],["2024-04-19",40.7735,41.6806,40.5791,41.5973,1690700.0],["2024-04-22",41.6806,42.1804,41.3381,41.8194,1514700.0],["2024-04-23",41.7732,42.8932,41.6621,42.6525,1351700.0],["2024-04-24",42.273,43.0042,42.2082,42.9209,1276500.0],["2024-04-25",42.4489,42.7913,41.9583,42.5785,1130200.0],["2024-04-26",42.5599,43.1061,42.5599,42.597,850800.0],["2024-04-29",42.634,42.9024,42.1064,42.4396,1048200.0],["2024-04-30",42.1712,42.273,41.3104,41.3289,1383500.0],["2024-05-01",41.6436,43.032,41.3474,42.0601,1339100.0],["2024-05-02",42.6618,43.0505,42.3841,42.8099,778700.0],["2024-05-03",43.6892,43.7818,43.2449,43.2727,867900.0],["2024-05-06",43.8095,44.1242,43.5133,44.0132,637200.0],["2024-05-07",44.3001,44.6796,43.7355,43.754,938800.0],["2024-05-08",43.5041,43.8373,43.2356,43.7818,927700.0],["2024-05-09",43.8095,43.9854,43.4485,43.9576,734400.0],["2024-05-10",44.0409,44.3279,43.7447,44.226,577500.0],["2024-05-13",44.5593,44.9018,44.4852,44.6148,723700.0],["2024-05-14",45.0776,45.6515,44.7907,45.5497,1004700.0],["2024-05-15",46.031,46.3272,45.0684,45.1517,643700.0],["2024-05-16",44.9943,45.3646,44.2353,44.2816,756000.0],["2024-05-17",44.4482,45.0036,44.2353,44.8925,585800.0],["2024-05-20",44.8277,44.9017,44.3556,44.4112,791200.0],["2024-05-21",44.3186,45.1054,44.3186,44.7351,605100.0],["2024-05-22",44.5685,44.948,44.2908,44.4389,637900.0],["2024-05-23",44.7444,44.7814,42.9209,42.9487,990600.0],["2024-05-24",43.2727,43.3652,42.6155,43.0413,689600.0],["2024-05-28",43.0598,43.2449,42.5229,42.7543,519500.0],["2024-05-29",38.2003,38.5335,35.5345,36.6545,6962400.0],["2024-05-30",37.1821,39.0241,37.1173,38.2188,3680900.0],["2024-05-31",38.4039,38.8575,37.8578,38.7649,2180400.0],["2024-06-03",39.0796,39.1722,37.469,37.5523,1563100.0],["2024-06-04",37.0618,37.4413,36.349,36.4786,1803600.0],["2024-06-05",36.8396,36.8396,35.8492,35.9418,1537000.0],["2024-06-06",35.7196,36.1176,35.6548,36.1084,2144200.0],["2024-06-07",35.6363,35.9233,35.3123,35.4604,1609700.0],["2024-06-10",35.1735,35.4697,34.8588,35.4512,1826600.0],["2024-06-11",35.0624,35.3309,34.7107,35.2568,1299700.0],["2024-06-12",36.3305,36.6082,35.3123,35.7381,1775700.0],["2024-06-13",35.7104,35.914,34.9606,35.553,1190000.0],["2024-06-14",35.3957,35.6641,34.7847,35.0347,1274700.0],["2024-06-17",34.9699,35.6918,34.6459,35.6271,1335600.0],["2024-06-18",35.6548,36.673,35.5438,36.1176,1636100.0],["2024-06-20",35.988,36.349,35.7659,36.1084,1061100.0],["2024-06-21",36.1361,36.1361,35.5067,35.877,2448600.0],["2024-06-24",36.0158,37.0247,35.8677,36.4509,1439800.0],["2024-06-25",36.312,36.4694,35.7381,35.7566,1273300.0],["2024-06-26",35.553,36.3028,35.553,36.2565,1465900.0],["2024-06-27",36.1917,36.9692,35.7381,36.9322,1350400.0],["2024-06-28",37.3302,38.2651,37.1543,37.9504,2502000.0],["2024-07-01",37.8578,38.3113,37.3302,37.756,1952200.0],["2024-07-02",37.7837,38.3299,37.7652,38.1818,1585200.0],["2024-07-03",38.3021,38.3669,37.6079,37.6356,1014600.0],["2024-07-05",37.5523,37.5523,36.636,36.8766,1535000.0],["2024-07-08",37.2469,37.4968,37.0155,37.0895,1294200.0],["2024-07-09",37.0895,38.0337,36.8026,38.0152,927200.0],["2024-07-10",38.1725,38.7649,37.9411,38.6446,966200.0],["2024-07-11",39.3203,40.5699,39.2277,40.5051,1930600.0],["2024-07-12",40.4957,40.5985,39.9819,40.0193,1583200.0],["2024-07-15",40.776,41.6074,40.449,41.4766,1549400.0],["2024-07-16",41.5793,43.5504,41.5793,43.457,1971400.0],["2024-07-17",42.5976,44.0362,42.5976,43.8307,2138500.0],["2024-07-18",42.9712,43.9614,41.6447,42.0838,3238900.0],["2024-07-19",41.6541,42.5322,41.57,42.3454,1956300.0],["2024-07-22",41.9997,42.9339,41.4859,42.6069,1426400.0],["2024-07-23",41.9624,43.5224,41.2991,43.3356,1860100.0],["2024-07-24",43.1487,43.6812,42.3547,42.3921,1779400.0],["2024-07-25",42.1305,43.7186,42.1305,43.0179,1924700.0],["2024-07-26",43.2982,43.812,43.2795,43.6812,993100.0],["2024-07-29",43.9614,44.0549,42.9993,43.0833,828600.0],["2024-07-30",43.3075,44.0362,43.0647,43.9801,966700.0],["2024-07-31",43.9054,44.5126,43.5504,43.8026,1360300.0],["2024-08-01",43.6905,44.0549,41.6261,41.8409,1149700.0],["2024-08-02",40.3556,40.6172,39.4121,40.2995,961300.0],["2024-08-05",37.9735,39.4495,37.5531,38.4873,1599700.0],["2024-08-06",38.5994,39.2253,38.1603,38.2818,1552500.0],["2024-08-07",39.1412,39.2346,37.8334,37.9922,1075400.0],["2024-08-08",38.6928,38.8983,38.179,38.6087,848700.0],["2024-08-09",38.4873,38.562,38.0015,38.1884,1431900.0],["2024-08-12",38.6554,38.917,37.2542,37.3383,1812300.0],["2024-08-13",37.7306,38.0949,37.1328,37.9548,779200.0],["2024-08-14",38.1043,38.179,37.5251,37.6559,831200.0],["2024-08-15",38.1323,38.8423,38.0389,38.5994,1419500.0],["2024-08-16",38.4312,39.4308,38.4312,39.2253,1191000.0],["2024-08-19",39.2533,39.4121,38.9077,39.3187,1077000.0],["2024-08-20",39.2533,39.2533,38.3565,38.4219,810200.0],["2024-08-21",38.7302,39.0198,38.1697,39.0011,600200.0],["2024-08-22",38.8516,39.4681,38.7675,38.8609,592000.0],["2024-08-23",39.2346,41.3178,39.2066,40.6452,1181200.0],["2024-08-26",41.1777,41.2524,40.1127,40.1501,1062800.0],["2024-08-27",39.8698,40.0567,39.4121,39.9165,1278700.0],["2024-08-28",39.6363,40.5144,39.6363,40.449,770900.0],["2024-08-29",40.7386,40.8414,40.1407,40.4023,817500.0],["2024-08-30",40.6732,40.776,39.9726,40.4957,552200.0],["2024-09-03",40.094,40.6359,39.6456,39.8045,864000.0],["2024-09-04",39.6456,40.038,38.7956,39.0104,891300.0],["2024-09-05",39.4028,39.4495,38.2164,38.2818,882000.0],["2024-09-06",38.3752,38.6648,37.2075,37.2916,1095900.0],["2024-09-09",37.3476,37.6652,37.03,37.413,1138400.0],["2024-09-10",37.4691,37.5438,36.2453,37.5251,1229400.0],["2024-09-11",37.086,37.1701,36.0398,37.0487,977600.0],["2024-09-12",37.1328,37.4597,36.675,37.3196,878100.0],["2024-09-13",37.7026,38.8423,37.7026,38.8329,1596500.0],["2024-09-16",38.9077,39.4868,38.5714,39.272,1112100.0],["2024-09-17",39.2346,39.8885,39.0011,39.3467,1124800.0],["2024-09-18",39.5055,40.8881,38.8983,39.8045,1476600.0],["2024-09-19",40.6826,41.2804,40.1501,41.0749,1547200.0],["2024-09-20",40.7012,40.7012,39.9165,39.9446,2088700.0],["2024-09-23",40.0473,40.2995,39.3,39.4962,1035400.0],["2024-09-24",39.5242,39.8325,38.8049,38.9824,1003300.0],["2024-09-25",39.1319,39.1319,37.9361,37.9828,1262800.0],["2024-09-26",38.5527,39.1599,38.0669,38.973,1293900.0],["2024-09-27",39.3,39.5709,38.8423,39.2626,1031800.0],["2024-09-30",39.2346,40.4117,39.0104,40.1594,880800.0],["2024-10-01",39.7764,39.8044,38.3378,38.9263,1216000.0],["2024-10-02",38.8516,39.5616,38.5433,38.7582,726900.0],["2024-10-03",38.562,39.2159,38.207,39.2066,734900.0],["2024-10-04",39.8138,40.2528,39.3747,39.4682,1214400.0],["2024-10-07",39.4681,39.683,38.9357,39.3374,745300.0],["2024-10-08",39.3374,39.5055,38.6461,38.6648,761700.0],["2024-10-09",38.6181,39.328,38.3845,39.272,1488200.0],["2024-10-10",39.0945,39.6176,38.7956,39.5896,1098500.0],["2024-10-11",39.8254,41.3252,39.6745,41.1837,1627500.0],["2024-10-14",41.146,41.778,40.8159,41.5233,755600.0],["2024-10-15",41.7969,43.2212,41.363,42.1553,1222000.0],["2024-10-16",42.4383,43.6929,42.3628,43.0703,1965200.0],["2024-10-17",43.2873,44.2022,43.2118,44.1079,2323700.0],["2024-10-18",44.3343,44.4381,41.9667,42.1365,3609100.0],["2024-10-21",42.0516,42.1742,40.4951,40.5329,1821800.0],["2024-10-22",40.4668,41.363,40.2216,41.3347,729600.0],["2024-10-23",41.2215,41.5422,40.6744,41.2498,553100.0],["2024-10-24",41.4667,41.8818,40.9385,41.8723,935700.0],["2024-10-25",42.2214,42.278,41.0422,41.0894,1203100.0],["2024-10-28",41.6082,42.1082,41.2215,41.9101,978500.0],["2024-10-29",41.9384,42.0044,41.5327,41.6365,1047000.0],["2024-10-30",41.5705,42.8533,41.5045,42.0799,982100.0],["2024-10-31",42.0704,42.3157,41.2403,41.2686,853900.0],["2024-11-01",41.5516,41.7308,41.1271,41.3535,973300.0],["2024-11-04",41.146,41.4101,40.3159,41.146,846000.0],["2024-11-05",41.1649,41.9384,41.0045,41.8629,798100.0],["2024-11-06",45.3153,46.6548,44.8908,46.5322,3597200.0],["2024-11-07",45.8436,46.0699,44.4758,44.7022,1513900.0],["2024-11-08",44.8154,44.9191,42.7496,43.8249,2657000.0],["2024-11-11",44.6173,45.9945,44.4286,45.8153,1794300.0],["2024-11-12",45.4568,46.2209,44.9663,45.4568,1121500.0],["2024-11-13",45.8436,46.6265,45.1361,45.155,1466100.0],["2024-11-14",45.3248,45.504,44.7305,45.0606,1169000.0],["2024-11-15",45.2493,45.8813,44.7211,45.7398,1289600.0],["2024-11-18",45.7304,46.3058,45.4474,45.4945,1601400.0],["2024-11-19",44.5607,45.4474,44.4758,45.2304,825100.0],["2024-11-20",45.1833,45.4851,44.4381,44.9852,709200.0],["2024-11-21",45.1927,46.1737,45.0795,45.6077,723500.0],["2024-11-22",45.5889,46.6453,45.5889,46.5322,1294400.0],["2024-11-25",47.1642,48.5791,46.9472,47.683,1463300.0],["2024-11-26",47.3151,47.466,46.9472,47.0698,822200.0],["2024-11-27",47.5509,47.9471,46.8246,47.1076,1490100.0],["2024-11-29",47.5792,47.7113,46.8812,47.1359,532800.0],["2024-12-02",46.9849,47.0227,46.0133,46.0982,1161300.0],["2024-12-03",46.0134,46.1831,45.2399,45.5794,886300.0],["2024-12-04",45.6266,45.8436,44.7965,45.2682,658900.0],["2024-12-05",45.5606,45.8813,44.5701,44.6645,760100.0],["2024-12-06",45.0984,45.2399,44.2966,44.7965,527200.0],["2024-12-09",44.7871,45.1833,44.4381,44.5796,902100.0],["2024-12-10",44.6739,45.3436,44.0136,44.5418,861300.0],["2024-12-11",45.1738,45.4285,44.6928,44.8625,771000.0],["2024-12-12",44.8625,45.2116,44.4569,44.5513,558700.0],["2024-12-13",44.5796,44.8814,43.7495,44.1362,830700.0],["2024-12-16",43.9664,45.0512,43.7872,45.004,1071000.0],["2024-12-17",44.5701,44.9097,43.3627,43.7872,1178700.0],["2024-12-18",44.0136,44.2211,41.1837,41.3064,1263900.0],["2024-12-19",42.1742,42.5515,40.7593,40.9668,1142200.0],["2024-12-20",40.9385,42.1553,40.9196,41.3441,3744500.0],["2024-12-23",41.2781,41.9572,41.0988,41.8818,598400.0],["2024-12-24",41.9384,42.2308,41.7591,42.1648,274100.0],["2024-12-26",41.8723,42.4666,41.5611,42.4383,591500.0],["2024-12-27",42.0893,42.5609,41.4196,42.0421,476200.0],["2024-12-30",41.6931,42.2779,41.1932,41.9384,633000.0],["2024-12-31",42.2025,42.6175,41.8818,42.0044,1148100.0],["2025-01-02",42.3911,42.6081,41.1554,41.3441,856900.0],["2025-01-03",41.6271,41.7591,40.6272,41.4856,1419900.0],["2025-01-06",41.7874,42.5609,41.4573,41.5799,1366600.0],["2025-01-07",41.5988,42.061,40.5046,40.9385,1280900.0],["2025-01-08",40.5895,41.2026,40.1839,40.7876,1288500.0],["2025-01-10",40.0612,40.3631,39.0331,39.3443,1661600.0],["2025-01-13",39.0896,40.0141,38.9953,39.9575,2168100.0],["2025-01-14",40.6149,42.2535,40.3957,41.9201,2073300.0],["2025-01-15",43.6445,43.9303,42.4536,43.0824,1953500.0],["2025-01-16",42.568,43.3682,42.5298,43.1968,1484400.0],["2025-01-17",45.7024,47.484,44.9117,47.3888,4129800.0],["2025-01-21",48.1509,49.0179,47.7603,48.1509,2109800.0],["2025-01-22",47.9413,48.5606,47.7413,48.5606,1638100.0],["2025-01-23",48.5892,48.9417,48.1986,48.4653,1076700.0],["2025-01-24",48.4844,48.9227,47.9509,48.5225,941700.0],["2025-01-27",48.7131,49.0846,48.0843,48.7512,953300.0],["2025-01-28",48.7035,48.875,47.6936,48.4939,909900.0],["2025-01-29",48.5511,48.9989,47.3697,48.1128,1151100.0],["2025-01-30",48.5797,49.1704,47.9699,48.4653,1000900.0],["2025-01-31",48.5511,48.9131,48.1033,48.3891,1466500.0],["2025-02-03",47.284,47.9699,46.6456,47.2935,1206700.0],["2025-02-04",47.2077,48.5701,47.2077,48.4272,982600.0],["2025-02-05",48.5797,49.5705,48.4177,49.5133,1133800.0],["2025-02-06",49.8373,51.1044,49.6372,50.5137,1592100.0],["2025-02-07",50.5137,50.5328,49.2847,49.5229,975200.0],["2025-02-10",49.7611,49.7611,48.8083,48.8655,897400.0],["2025-02-11",48.4558,50.7043,48.2843,50.5899,1462900.0],["2025-02-12",49.9897,50.8472,49.7134,50.0278,1576000.0],["2025-02-13",50.0183,50.4375,49.4371,50.1326,809600.0],["2025-02-14",50.1898,50.5137,49.2085,49.4085,1158100.0],["2025-02-18",49.58,49.7134,48.6654,49.0179,1343500.0],["2025-02-19",48.5225,49.0179,47.9985,48.1224,944500.0],["2025-02-20",47.8937,48.0366,46.5885,47.0648,805800.0],["2025-02-21",47.3125,47.4936,44.9212,45.207,1115500.0],["2025-02-24",45.6643,45.8263,44.6449,44.9688,1145600.0],["2025-02-25",45.2642,45.9025,44.7688,45.7501,1411500.0],["2025-02-26",46.074,46.4837,45.3404,45.7501,1188600.0],["2025-02-27",45.8549,46.3693,45.0736,45.3499,711500.0],["2025-02-28",45.4833,46.0359,45.0641,45.7405,780300.0],["2025-03-03",45.8263,46.3026,44.4258,44.8736,853800.0],["2025-03-04",44.0828,44.6449,42.749,43.5302,1336400.0],["2025-03-05",43.5588,44.0733,42.3488,43.2444,1069700.0],["2025-03-06",42.8823,42.9967,42.1773,42.7109,1244900.0],["2025-03-07",42.4727,43.4635,41.7391,43.4064,1332600.0],["2025-03-10",43.0157,43.8541,42.1392,42.3107,2201200.0],["2025-03-11",42.3298,42.6442,41.4247,41.4628,1486300.0],["2025-03-12",42.1487,42.4155,41.3103,41.8153,1042500.0],["2025-03-13",41.8153,42.244,40.8721,40.9102,825500.0],["2025-03-14",41.2818,42.1678,41.1389,42.1011,869000.0],["2025-03-17",42.0821,42.3488,41.3961,42.1678,1394500.0],["2025-03-18",42.1583,42.3869,41.6629,42.1011,1037200.0],["2025-03-19",42.0439,43.1205,41.7962,42.5013,996800.0],["2025-03-20",42.2154,42.9776,42.0344,42.063,1050300.0],["2025-03-21",41.8248,42.3393,41.3485,42.2154,2886600.0],["2025-03-24",42.6823,43.292,42.6346,43.1396,1033400.0],["2025-03-25",43.1396,43.4064,42.8633,43.1205,965400.0],["2025-03-26",43.5016,44.1304,43.1205,43.2349,736000.0],["2025-03-27",43.0729,43.4159,42.6537,42.8442,599000.0],["2025-03-28",42.6632,42.9109,41.4723,41.6629,1978300.0],["2025-03-31",41.0817,41.6724,40.7387,41.3961,1301400.0],["2025-04-01",41.2055,41.4151,40.4338,41.3294,1366000.0],["2025-04-02",40.9864,41.6819,40.6149,41.6819,2372500.0],["2025-04-03",39.805,39.805,37.0326,37.0612,2708000.0],["2025-04-04",35.4415,36.4038,34.1077,36.318,3119600.0],["2025-04-07",35.7274,38.8142,34.7746,36.3562,2349500.0],["2025-04-08",37.7471,38.1949,35.2224,35.8036,1817900.0],["2025-04-09",35.0986,39.443,34.022,38.5474,3003900.0],["2025-04-10",37.4423,37.7186,35.0604,35.8512,2010100.0],["2025-04-11",35.5463,36.5562,34.7746,36.1751,2062100.0],["2025-04-14",36.869,37.264,36.3004,36.9846,1982300.0],["2025-04-15",37.0713,38.3626,37.0713,37.8133,2113100.0],["2025-04-16",37.5821,38.4686,37.37,37.9097,2274300.0],["2025-04-17",38.6613,40.367,38.4493,40.1164,2706600.0],["2025-04-21",39.7213,39.8562,38.3722,38.7866,2211600.0],["2025-04-22",39.201,40.049,38.989,39.8755,1149000.0],["2025-04-23",40.9355,42.275,40.1164,40.4152,1355700.0],["2025-04-24",40.2513,41.2824,39.9912,41.0801,926500.0],["2025-04-25",41.0126,41.4366,40.7717,41.1668,812000.0],["2025-04-28",41.2343,41.7257,40.9163,41.4848,997500.0],["2025-04-29",41.5041,41.7161,40.9741,41.3788,1492700.0],["2025-04-30",40.4055,41.2921,40.1743,41.0512,1339100.0],["2025-05-01",41.0993,41.8703,40.6946,41.6486,1145100.0],["2025-05-02",42.6026,42.7086,42.0437,42.5448,941800.0],["2025-05-05",42.0341,43.123,42.0341,42.4484,592700.0],["2025-05-06",41.9184,42.7375,41.8221,42.0823,1089700.0],["2025-05-07",42.4581,42.6701,41.9377,42.1786,1101500.0],["2025-05-08",42.6701,43.3832,42.4195,43.2001,718800.0],["2025-05-09",43.229,43.4121,42.8532,42.9881,623600.0],["2025-05-12",45.0503,45.2623,44.5781,44.6263,985100.0],["2025-05-13",44.6263,45.8019,44.0963,45.1659,1319600.0],["2025-05-14",44.925,45.137,44.5588,44.7901,769100.0],["2025-05-15",44.6359,45.0503,44.4335,44.7997,550600.0],["2025-05-16",44.7034,45.4454,44.4721,45.2237,914500.0],["2025-05-19",44.8576,44.9636,44.5396,44.8768,690800.0],["2025-05-20",44.9154,45.031,44.5492,44.6841,481500.0],["2025-05-21",44.2505,44.4528,43.2097,43.2483,645300.0],["2025-05-22",43.0748,43.4603,42.8243,43.1037,972700.0],["2025-05-23",42.169,43.0748,42.1304,42.8243,608600.0],["2025-05-27",43.4699,43.8843,42.9592,43.8361,578300.0],["2025-05-28",43.7686,43.9325,42.8724,42.8821,627700.0],["2025-05-29",43.1326,43.1615,42.5641,43.0844,830800.0],["2025-05-30",42.8532,43.017,42.4774,42.7183,719200.0],["2025-06-02",42.4677,42.6604,41.7064,42.4774,784200.0],["2025-06-03",42.4484,43.6048,42.1497,43.4121,719800.0],["2025-06-04",43.4121,43.6434,42.8917,42.9303,508600.0],["2025-06-05",42.9399,43.2579,42.5641,42.8917,439700.0],["2025-06-06",43.5663,44.2986,42.9688,44.2119,697200.0],["2025-06-09",44.2794,44.7997,44.1926,44.3275,494300.0],["2025-06-10",44.4625,45.0406,44.1348,44.6937,439300.0],["2025-06-11",44.8672,45.0117,43.9614,44.0674,644000.0],["2025-06-12",43.865,43.9903,43.1037,43.9228,433400.0],["2025-06-13",43.4988,43.6145,42.8146,43.0555,600800.0],["2025-06-16",43.653,43.8554,43.0363,43.229,529800.0],["2025-06-17",42.7568,43.3832,42.4966,42.805,655300.0],["2025-06-18",42.5352,43.653,42.5255,43.2772,667300.0],["2025-06-20",43.7879,43.9614,43.3832,43.6626,1221100.0],["2025-06-23",43.5277,44.6456,43.2386,44.5974,543500.0],["2025-06-24",45.0696,45.5899,44.6648,44.713,594000.0],["2025-06-25",44.8383,44.9925,44.2986,44.8383,494500.0],["2025-06-26",44.8672,45.7248,44.8672,45.6188,586000.0],["2025-06-27",45.7345,45.8694,45.0985,45.4454,603000.0],["2025-06-30",45.5996,45.8501,45.3297,45.349,495100.0],["2025-07-01",45.349,47.7196,45.3008,47.1799,1591300.0],["2025-07-02",47.5557,49.1361,47.3052,49.0976,1381300.0],["2025-07-03",49.3674,50.0901,48.9434,49.1458,884800.0],["2025-07-07",48.9145,49.5216,48.3556,48.5965,1185000.0],["2025-07-08",49.0687,50.6394,49.0012,50.0805,2017800.0],["2025-07-09",50.331,50.572,49.3867,49.8107,962900.0],["2025-07-10",49.9359,50.6201,49.5987,49.7721,918800.0],["2025-07-11",49.4708,50.5885,49.2376,50.1317,1045800.0],["2025-07-14",50.1317,51.1425,49.9082,51.0745,1129700.0],["2025-07-15",51.0745,51.1717,49.2279,49.2862,1419800.0],["2025-07-16",49.5777,50.0443,48.8585,49.7332,973600.0],["2025-07-17",49.8013,50.8704,49.6749,50.4525,1857400.0],["2025-07-18",51.5119,51.8812,49.2473,50.5011,1752200.0],["2025-07-21",50.9384,51.1328,50.2484,50.3164,1401700.0],["2025-07-22",50.3747,51.9784,50.2095,51.2009,1644000.0],["2025-07-23",51.5119,51.5993,50.7829,51.1328,732500.0],["2025-07-24",51.1425,51.298,50.3553,50.608,1031000.0],["2025-07-25",50.6371,50.7732,49.4903,50.054,1083000.0],["2025-07-28",50.1803,50.1803,49.3445,49.4903,805600.0],["2025-07-29",49.9374,49.9374,48.6933,48.8488,757900.0],["2025-07-30",49.0821,49.4514,48.2073,48.4989,694900.0],["2025-07-31",48.392,48.5669,47.6922,47.9158,1595100.0],["2025-08-01",47.1382,47.3812,45.9039,46.4773,1120800.0],["2025-08-04",46.5551,46.8952,46.3412,46.6231,1059600.0],["2025-08-05",46.8369,47.4298,46.4773,47.3229,1610800.0],["2025-08-06",47.3034,47.5464,46.4287,46.6037,814500.0],["2025-08-07",47.041,47.1577,46.0011,46.0691,764800.0],["2025-08-08",46.4968,46.8564,45.9622,46.6425,1023000.0],["2025-08-11",46.6037,46.9147,46.3801,46.4967,767500.0],["2025-08-12",46.905,48.149,46.798,48.1101,850900.0],["2025-08-13",48.46,49.3542,47.9546,49.2181,1045600.0],["2025-08-14",48.5961,49.1015,48.2462,48.878,565100.0],["2025-08-15",49.0043,49.1307,47.8963,47.9352,690100.0],["2025-08-18",47.8672,48.2073,47.5659,48.1782,910600.0],["2025-08-19",48.149,48.9751,48.0421,48.1782,674600.0],["2025-08-20",48.878,49.3348,48.1587,48.6544,1127300.0],["2025-08-21",48.4795,48.878,48.1782,48.5086,392500.0],["2025-08-22",48.6058,50.8607,48.5961,50.7538,773800.0],["2025-08-25",50.5885,50.9481,50.2386,50.3261,553900.0],["2025-08-26",50.3261,50.9481,49.9568,50.6663,801900.0],["2025-08-27",50.7149,52.1533,50.6469,51.6479,1396100.0],["2025-08-28",51.784,51.9201,50.7829,51.1523,715700.0],["2025-08-29",51.1523,51.4341,50.8996,50.9967,733400.0],["2025-09-02",50.4233,50.9676,49.879,50.8704,844900.0],["2025-09-03",50.8704,51.4827,50.6566,51.1717,664200.0],["2025-09-04",51.298,51.8132,51.1328,51.4438,772400.0],["2025-09-05",51.6868,52.1533,50.7149,50.8801,746300.0],["2025-09-08",51.0259,51.1037,50.297,51.0551,645400.0],["2025-09-09",51.0551,51.162,50.297,50.5302,638000.0],["2025-09-10",50.6177,51.2106,50.4913,50.7829,909100.0],["2025-09-11",50.7149,51.1523,50.4233,51.0259,621900.0],["2025-09-12",51.0065,51.3564,50.6177,50.7246,470000.0],["2025-09-15",50.919,51.1231,50.2872,50.3747,715000.0],["2025-09-16",50.4039,50.4039,49.1598,49.7624,742000.0],["2025-09-17",49.8596,51.5119,49.7527,50.5011,1784500.0],["2025-09-18",50.6274,51.8034,50.4428,51.6382,1321900.0],["2025-09-19",51.6382,51.9104,50.6371,51.1231,2418000.0],["2025-09-22",50.9676,51.1231,49.8304,50.1803,516400.0],["2025-09-23",50.4525,51.3466,50.0443,50.1415,617300.0],["2025-09-24",50.2387,50.5302,49.5389,49.7041,843800.0],["2025-09-25",49.7916,50.5399,49.1793,50.3844,851200.0],["2025-09-26",50.5788,50.8996,50.054,50.5497,497000.0],["2025-09-29",50.9967,50.9967,49.3542,49.7721,717000.0],["2025-09-30",49.7721,50.1998,48.8682,49.5486,733300.0],["2025-10-01",49.5389,49.8499,48.9751,49.3056,1040600.0],["2025-10-02",49.2473,49.8499,48.6933,49.432,1194600.0],["2025-10-03",49.432,49.9957,49.2181,49.7916,1043600.0],["2025-10-06",50.2775,51.2009,49.8402,50.2095,1261400.0],["2025-10-07",50.3844,50.7538,50.122,50.5302,884400.0],["2025-10-08",50.8024,50.8704,50.1415,50.5691,1020300.0],["2025-10-09",50.7343,50.7343,49.7721,49.9082,691500.0],["2025-10-10",50.1026,50.2289,47.4298,47.459,1081100.0],["2025-10-13",48.3337,49.0918,48.0713,48.8488,1230300.0],["2025-10-14",48.6919,50.4277,48.584,50.3199,1581100.0],["2025-10-15",50.6043,50.7023,49.0744,49.5255,1405500.0],["2025-10-16",49.2509,49.2803,46.044,46.1126,2128900.0],["2025-10-17",44.2591,45.2398,43.2098,45.0731,3465200.0],["2025-10-20",45.1221,45.6419,44.8083,45.3085,1734300.0],["2025-10-21",44.8966,45.5634,44.5827,44.622,1844500.0],["2025-10-22",44.877,45.2889,44.3964,44.6122,2081900.0],["2025-10-23",44.622,44.7691,43.8472,44.2003,1213700.0],["2025-10-24",44.7691,45.1417,44.5239,44.8573,1048400.0],["2025-10-27",45.2987,45.2987,44.7397,45.1417,1019600.0],["2025-10-28",45.1123,45.2496,44.3474,44.5631,928000.0],["2025-10-29",44.3376,44.9946,43.7884,44.2101,1190900.0],["2025-10-30",44.1807,44.7691,43.6609,43.6903,1432700.0],["2025-10-31",43.6119,44.2885,43.1509,44.1218,1705700.0],["2025-11-03",43.8766,44.3866,43.3569,43.8864,1320300.0],["2025-11-04",43.6511,43.9943,42.9352,43.8374,1307300.0],["2025-11-05",43.7099,44.4258,43.4255,43.5628,1079000.0],["2025-11-06",43.504,43.9453,42.8665,42.945,1375100.0],["2025-11-07",42.7586,43.5432,42.1898,43.5236,1889700.0],["2025-11-10",43.602,44.4454,43.2098,43.759,1298200.0],["2025-11-11",43.9061,44.2591,43.4157,44.0826,845400.0],["2025-11-12",44.2493,44.671,43.8276,44.112,1085300.0],["2025-11-13",43.9061,44.2199,42.9057,43.1313,1138100.0],["2025-11-14",42.9057,43.4255,42.4252,43.249,992400.0],["2025-11-17",43.0823,43.3961,41.6995,41.8172,1387600.0],["2025-11-18",41.6112,42.4056,41.5524,42.1702,1204100.0],["2025-11-19",42.1702,43.0332,42.0231,42.9156,911800.0],["2025-11-20",43.3274,43.759,42.2389,42.4154,1384500.0],["2025-11-21",42.7881,44.2689,42.6115,43.8472,1040400.0],["2025-11-24",44.1905,44.4553,43.7197,43.9943,1430700.0],["2025-11-25",44.161,45.3281,44.161,45.0633,1323900.0],["2025-11-26",44.8966,45.485,44.5239,45.1123,713600.0],["2025-11-28",45.4065,45.4065,45.0241,45.1319,379000.0],["2025-12-01",44.72,45.6615,44.72,45.534,980800.0],["2025-12-02",45.6125,45.838,45.1025,45.1025,780900.0],["2025-12-03",45.2202,45.9655,45.1221,45.7498,1405400.0],["2025-12-04",45.5536,46.044,45.2987,46.0244,1352100.0],["2025-12-05",45.789,46.4951,45.7007,46.348,815500.0],["2025-12-08",46.2892,46.7697,45.8086,45.8479,885700.0],["2025-12-09",45.8479,46.6422,45.6615,45.7302,769200.0],["2025-12-10",45.7302,47.8093,45.5733,47.5445,1069500.0],["2025-12-11",47.515,48.329,47.5052,47.8583,754700.0],["2025-12-12",48.0446,48.1819,47.3091,47.7602,901400.0],["2025-12-15",48.231,48.329,47.113,47.2012,1053100.0],["2025-12-16",47.417,47.5052,46.8089,47.162,943600.0],["2025-12-17",47.1914,47.9269,47.1914,47.417,834800.0],["2025-12-18",47.6425,47.9662,47.0247,47.0835,900100.0],["2025-12-19",46.8286,47.2503,46.1421,46.3676,2760100.0],["2025-12-22",46.3088,47.1718,46.2499,46.9168,728500.0],["2025-12-23",46.9266,47.0933,46.3774,46.4068,721900.0],["2025-12-24",46.4069,46.5147,46.093,46.2794,473700.0],["2025-12-26",46.2794,46.6422,46.0832,46.2499,581900.0],["2025-12-29",46.3578,46.4853,45.6713,45.7007,527700.0],["2025-12-30",45.7498,45.8969,45.4065,45.6419,731700.0],["2025-12-31",45.7007,45.8184,45.1025,45.1319,1014800.0],["2026-01-02",45.2594,46.348,44.7789,46.1323,874500.0],["2026-01-05",45.9753,47.0835,45.9067,46.1813,1765700.0],["2026-01-06",46.1323,46.652,45.838,46.554,1020200.0],["2026-01-07",46.3186,46.6422,45.3379,46.0538,1686100.0],["2026-01-08",46.0832,47.6327,45.9459,47.1424,1188500.0],["2026-01-09",47.2208,47.8877,46.8384,47.3777,1338200.0],["2026-01-12",47.0737,47.2895,46.5441,47.0541,1121100.0],["2026-01-13",47.2918,47.3611,45.9154,46.054,1597100.0],["2026-01-14",46.0243,47.569,45.8758,47.3116,1345700.0],["2026-01-15",47.3116,48.1136,47.1927,48.0344,1068800.0],["2026-01-16",48.0344,48.4602,47.975,48.0245,1804900.0],["2026-01-20",47.2918,48.1334,47.0343,47.3314,3128900.0],["2026-01-21",46.1332,49.2028,45.549,47.3611,4620300.0],["2026-01-22",47.4403,48.1136,46.9848,47.1333,2190800.0],["2026-01-23",46.9947,47.1729,45.3213,45.4896,2113300.0],["2026-01-26",45.6282,45.9748,45.1925,45.8164,1461300.0],["2026-01-27",45.9748,46.3412,45.3807,46.0144,1138400.0],["2026-01-28",46.0639,47.163,45.7867,46.3412,1168700.0],["2026-01-29",46.7472,46.8165,46.1332,46.7868,1434800.0],["2026-01-30",46.658,47.4304,46.658,47.0937,1629500.0],["2026-02-02",46.8561,48.2424,46.5293,47.9651,1255200.0],["2026-02-03",48.1235,49.2325,47.8958,48.6285,1453900.0],["2026-02-04",49.0048,50.1633,48.8167,49.5395,1021500.0],["2026-02-05",49.4207,49.896,48.4602,49.4009,1237900.0],["2026-02-06",49.9455,50.9258,49.5098,50.8961,1105200.0],["2026-02-09",50.807,51.1337,50.5594,50.7971,745600.0],["2026-02-10",50.7674,50.9258,49.5593,50.0544,1006900.0],["2026-02-11",50.5099,50.7674,48.7077,48.7672,1083700.0],["2026-02-12",49.292,50.0544,47.371,48.4008,1166000.0],["2026-02-13",48.4008,49.0939,47.8958,48.9949,765500.0],["2026-02-17",49.2226,49.797,48.6582,49.0246,970800.0],["2026-02-18",49.0147,49.8465,48.9157,48.9949,978900.0],["2026-02-19",48.6978,48.8365,48.0146,48.5988,985100.0],["2026-02-20",48.5394,49.3613,47.7968,49.3316,1897300.0],["2026-02-23",49.1533,49.8168,47.4502,47.8067,1332400.0],["2026-02-24",47.7374,48.2325,47.2918,48.1532,1071700.0],["2026-02-25",48.5592,48.9751,47.8958,48.5493,843300.0],["2026-02-26",48.6186,49.3316,48.0245,48.8266,732300.0],["2026-02-27",47.6284,47.9651,45.648,46.1035,1501900.0],["2026-03-02",45.5787,47.4106,45.2817,47.2125,924000.0],["2026-03-03",46.2124,47.4601,45.4599,46.6778,1066200.0],["2026-03-04",46.6778,46.9947,46.0936,46.3709,1212500.0],["2026-03-05",46.0441,46.5491,45.8362,45.9946,1026800.0],["2026-03-06",44.6876,45.0737,43.8063,44.6479,1743300.0],["2026-03-09",43.7964,44.9054,42.6576,44.3212,1522800.0],["2026-03-10",44.3509,45.1529,43.7172,44.0637,1737400.0],["2026-03-11",43.8954,44.133,43.024,43.5092,1281100.0],["2026-03-12",42.7072,43.8558,42.5685,43.4102,1728400.0],["2026-03-13",43.6676,43.8954,42.8557,42.9745,933700.0],["2026-03-16",43.4102,43.836,43.2716,43.4795,857600.0],["2026-03-17",43.9548,44.4796,43.6181,43.6379,1130300.0],["2026-03-18",43.4894,43.737,43.1924,43.3112,1439900.0],["2026-03-19",43.1824,44.2023,42.925,43.9449,1111700.0],["2026-03-20",44.0142,44.1033,43.2518,43.4102,6435100.0],["2026-03-23",44.5588,45.0341,43.6082,43.737,1591900.0],["2026-03-24",43.1924,44.8559,43.1924,44.2618,1250900.0],["2026-03-25",44.6479,45.0242,44.0736,44.5786,867800.0],["2026-03-26",44.3311,45.0539,44.2321,44.9648,788300.0],["2026-03-27",44.7965,44.8955,43.9944,44.0835,992100.0],["2026-03-30",44.44,44.6677,44.0241,44.3311,859500.0],["2026-03-31",44.44,45.9055,44.44,45.4401,1244200.0],["2026-04-01",45.6876,46.0837,45.45,45.7174,856600.0],["2026-04-02",45.2322,46.2124,45.0737,45.856,947100.0],["2026-04-06",46.0441,46.5392,45.5589,46.4303,646200.0],["2026-04-07",46.1332,46.5392,45.757,46.1827,875600.0],["2026-04-08",47.1036,47.7473,46.767,47.0244,1439400.0],["2026-04-09",46.8759,48.0047,46.7174,47.6086,1444100.0],["2026-04-10",47.5987,47.8067,47.3809,47.47,1199300.0],["2026-04-13",47.36,48.16,46.84,48.01,877600.0],["2026-04-14",48.05,48.49,47.68,48.17,1100800.0],["2026-04-15",48.07,48.34,47.61,47.88,804500.0],["2026-04-16",47.88,48.22,47.7,47.79,848800.0],["2026-04-17",48.43,49.7,48.28,48.73,1441700.0],["2026-04-20",48.52,49.41,48.52,49.24,1637000.0],["2026-04-21",49.21,49.51,48.31,48.52,2012900.0],["2026-04-22",48.01,48.15,46.6,47.52,2050100.0],["2026-04-23",47.78,48.57,47.53,48.51,939500.0],["2026-04-24",48.51,48.52,47.32,47.47,1119600.0],["2026-04-27",47.6,48.38,47.6,48.2,1177200.0],["2026-04-28",48.64,49.07,48.16,48.3,1083400.0],["2026-04-29",48.07,48.55,47.47,47.5,875500.0],["2026-04-30",47.42,48.36,47.23,48.16,2352800.0],["2026-05-01",48.17,48.76,47.62,48.57,1540100.0],["2026-05-04",48.19,48.74,47.81,47.9,782900.0],["2026-05-05",47.95,48.57,47.89,48.48,730900.0],["2026-05-06",48.86,49.49,48.86,49.13,906600.0],["2026-05-07",49.08,49.35,48.12,48.33,1009100.0],["2026-05-08",48.58,48.77,48.23,48.5,781500.0],["2026-05-11",48.68,48.88,47.06,47.56,1269900.0],["2026-05-12",47.57,47.57,46.31,47.27,759200.0],["2026-05-13",47.18,47.35,46.44,46.61,846400.0],["2026-05-14",46.99,47.57,46.95,47.12,679000.0],["2026-05-15",47.19,47.44,46.04,46.73,1097700.0],["2026-05-18",46.95,47.57,46.95,47.32,621000.0],["2026-05-19",47.3,47.4,46.62,47.03,906600.0],["2026-05-20",47.22,48.41,46.9,48.29,1078200.0],["2026-05-21",47.83,48.39,47.51,48.17,993600.0],["2026-05-22",48.17,48.39,47.56,48.14,963900.0],["2026-05-26",48.22,48.8,48.1,48.39,892900.0],["2026-05-27",48.42,48.74,47.91,48.15,913900.0],["2026-05-28",48.07,48.47,47.65,48.38,1100000.0],["2026-05-29",48.38,48.73,48.17,48.39,801300.0],["2026-06-01",47.96,48.25,47.5,47.66,713500.0],["2026-06-02",47.68,48.73,47.66,48.54,998700.0],["2026-06-03",48.26,48.28,47.66,47.71,787800.0],["2026-06-04",48.53,49.37,48.41,49.21,1103700.0],["2026-06-05",49.19,49.85,48.93,49.6,1199500.0],["2026-06-08",49.69,50.36,49.49,49.91,744700.0],["2026-06-09",50.3,51.55,50.2,50.72,887900.0],["2026-06-10",50.69,51.59,50.62,51.04,772300.0],["2026-06-11",51.21,51.67,50.68,51.63,925700.0],["2026-06-12",51.91,52.39,51.91,52.1,919100.0],["2026-06-15",52.42,52.86,51.04,51.13,1261100.0],["2026-06-16",51.54,51.82,50.15,50.35,1727400.0],["2026-06-17",50.17,50.85,48.75,49.0,1508900.0],["2026-06-18",49.29,50.06,48.91,49.26,2234300.0],["2026-06-22",49.35,50.13,49.28,49.84,951500.0],["2026-06-23",49.85,50.69,49.6,50.62,716500.0],["2026-06-24",50.74,51.3,50.66,50.96,1260900.0],["2026-06-25",51.13,52.21,51.12,51.81,1118000.0],["2026-06-26",52.0,52.15,51.56,52.11,1258900.0],["2026-06-29",52.15,52.21,51.41,51.63,832200.0],["2026-06-30",51.86,52.29,51.56,52.09,1287900.0],["2026-07-01",51.92,53.39,51.65,52.85,1558200.0],["2026-07-02",53.23,53.29,49.67,49.84,2645900.0],["2026-07-06",49.53,49.875,49.11,49.65,1583374.707661],["2026-07-07",49.72,50.295,49.5,49.97,1232350.391075],["2026-07-08",49.76,49.76,48.86,49.37,1963149.949271],["2026-07-09",49.71,50.6,49.55,50.17,1200433.471928],["2026-07-10",50.36,50.805,50.15,50.67,809745.968341],["2026-07-13",50.485,50.74,50.1,50.58,1332770.72915],["2026-07-14",50.59,51.18,50.36,50.78,1230569.87543],["2026-07-15",50.78,51.77,50.74,51.3,1337766.652477],["2026-07-16",51.32,53.18,51.32,53.09,1408855.67677],["2026-07-17",52.91,53.09,51.8,52.01,1382243.585624],["2026-07-20",52.01,52.25,51.28,51.43,1035909.800475],["2026-07-21",51.43,51.45,50.63,50.78,1758458.484953],["2026-07-22",51.14,51.96,49.76,50.97,2280668.858308],["2026-07-23",50.14,50.31,49.49,50.12,1952475.809132],["2026-07-24",50.16,50.75,49.96,50.33,1073741.25252],["2026-07-27",51.07,51.13,50.38,50.38,1113466.599909],["2026-07-28",50.38,51.51,50.38,51.5,1039921.179874],["2026-07-29",51.45,52,50.94,51.55,1584537.987277],["2026-07-30",51.85,51.89,50.98,50.99,1011705.820438],["2026-07-31",51.37,51.37,50.62,51.3,989996.384973]]}