{"t":"PEGA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-07-19",2.8609,3.0898,2.7465,2.8323,10988800.0],["1996-07-22",2.8896,2.8896,2.7322,2.7465,2284800.0],["1996-07-23",2.7465,2.8037,2.4032,2.4032,2783600.0],["1996-07-24",2.346,2.346,2.2888,2.2888,403600.0],["1996-07-25",2.3174,2.6321,2.3174,2.5462,982800.0],["1996-07-26",2.6893,2.8037,2.6321,2.7465,648800.0],["1996-07-29",2.8037,2.8323,2.7465,2.8037,329600.0],["1996-07-30",2.7465,2.8323,2.7465,2.7465,180800.0],["1996-07-31",2.8037,2.8037,2.7179,2.7751,534800.0],["1996-08-01",2.7751,2.7751,2.6607,2.7751,323200.0],["1996-08-02",2.7179,3.0326,2.7179,2.9754,422000.0],["1996-08-05",2.9182,2.9468,2.8037,2.8323,271600.0],["1996-08-06",2.8037,2.9182,2.8037,2.9182,424400.0],["1996-08-07",2.9182,3.1757,2.8896,3.1757,1122800.0],["1996-08-08",3.2615,4.2056,3.2043,4.2056,1930800.0],["1996-08-09",4.1484,4.2056,3.9481,3.9481,1158400.0],["1996-08-12",4.0053,4.4059,3.9767,4.4059,730800.0],["1996-08-13",4.3773,4.4059,4.0339,4.0339,1012000.0],["1996-08-14",4.0912,4.0912,4.0053,4.0625,185600.0],["1996-08-15",4.0625,4.2056,4.0053,4.2056,178800.0],["1996-08-16",4.2056,4.2056,4.1484,4.1484,46400.0],["1996-08-19",4.1198,4.1484,4.0053,4.0053,59600.0],["1996-08-20",3.9767,3.9767,3.8337,3.8337,35600.0],["1996-08-21",3.7478,3.7478,3.519,3.6048,395600.0],["1996-08-22",3.6334,4.177,3.6334,4.177,232400.0],["1996-08-23",4.0625,4.2056,4.0625,4.1484,146000.0],["1996-08-26",4.0053,4.0625,3.8051,3.8337,173600.0],["1996-08-27",3.7478,3.7765,3.662,3.7192,114400.0],["1996-08-28",3.8623,4.177,3.8623,4.0912,239600.0],["1996-08-29",4.0912,4.1198,4.0625,4.0625,291200.0],["1996-08-30",4.1198,4.1484,3.9767,4.1484,259600.0],["1996-09-03",4.0339,4.2342,4.0339,4.1484,217200.0],["1996-09-04",4.2342,4.2342,4.1484,4.1484,117600.0],["1996-09-05",4.177,4.177,4.1484,4.177,300400.0],["1996-09-06",4.1484,4.177,4.1484,4.177,6800.0],["1996-09-09",4.177,5.2355,4.1484,5.1211,1422000.0],["1996-09-10",5.0925,5.1783,5.0925,5.1211,442400.0],["1996-09-11",5.1211,5.1497,5.0353,5.0639,272400.0],["1996-09-12",5.0925,5.0925,5.0067,5.0067,246000.0],["1996-09-13",5.0353,5.0353,4.9208,4.9208,285600.0],["1996-09-16",5.1497,5.3786,5.1211,5.3214,714800.0],["1996-09-17",5.4358,5.7791,5.2928,5.2928,282400.0],["1996-09-18",5.3786,5.5502,5.35,5.4358,538000.0],["1996-09-19",5.5502,5.7219,5.493,5.7219,128000.0],["1996-09-20",5.7219,5.7219,5.5216,5.5502,545600.0],["1996-09-23",5.5216,5.5502,5.4358,5.4644,106800.0],["1996-09-24",5.4644,5.5216,5.3786,5.3786,23200.0],["1996-09-25",5.4072,5.5216,5.4072,5.493,166800.0],["1996-09-26",5.5788,6.1224,5.5788,6.0652,777600.0],["1996-09-27",6.1224,6.1224,5.9508,5.9508,1152800.0],["1996-09-30",5.9794,6.1796,5.9508,5.9508,473200.0],["1996-10-01",6.008,6.0652,5.9794,6.0366,406800.0],["1996-10-02",6.008,7.0379,6.008,7.0379,719200.0],["1996-10-03",7.0952,7.1238,6.8949,6.9807,324000.0],["1996-10-04",7.0665,7.0665,6.9521,7.0093,124800.0],["1996-10-07",7.0379,7.0379,6.8091,6.8377,174000.0],["1996-10-08",6.8377,7.2668,6.7805,7.2668,104800.0],["1996-10-09",7.324,7.4957,7.324,7.4099,321600.0],["1996-10-10",7.4099,7.9248,7.324,7.7818,480400.0],["1996-10-11",7.7818,7.7818,7.6387,7.6387,288400.0],["1996-10-14",7.6387,7.7818,7.6387,7.6673,942400.0],["1996-10-15",7.7246,7.7246,7.6101,7.7246,584000.0],["1996-10-16",7.7246,7.7246,7.6673,7.6673,101600.0],["1996-10-17",7.696,7.696,7.5815,7.6101,1130000.0],["1996-10-18",7.6673,7.6673,7.4671,7.5815,160800.0],["1996-10-21",7.5529,7.5815,7.0379,7.1238,334000.0],["1996-10-22",7.0093,7.1238,6.3227,6.4657,484400.0],["1996-10-23",6.3799,6.9235,6.3799,6.8377,728400.0],["1996-10-24",6.9521,7.7818,6.9521,7.7532,979200.0],["1996-10-25",7.7532,7.8676,7.6673,7.696,282000.0],["1996-10-28",7.696,7.696,7.324,7.4385,168000.0],["1996-10-29",7.324,7.4099,7.2954,7.2954,83600.0],["1996-10-30",7.2954,7.2954,7.0665,7.0665,47600.0],["1996-10-31",7.0665,7.0952,6.8949,6.8949,159200.0],["1996-11-01",7.0093,7.0093,6.7518,6.8091,201200.0],["1996-11-04",6.7518,6.8663,6.7518,6.8091,25200.0],["1996-11-05",6.7518,6.7518,6.4944,6.6088,100000.0],["1996-11-06",6.5516,6.8663,6.4657,6.5802,420800.0],["1996-11-07",6.4657,6.7804,6.4657,6.7518,101200.0],["1996-11-08",6.6946,7.2954,6.6946,7.2096,398000.0],["1996-11-11",7.181,7.4671,7.181,7.3526,183600.0],["1996-11-12",7.324,7.6101,7.324,7.4957,147200.0],["1996-11-13",7.4957,7.6101,7.4957,7.6101,45200.0],["1996-11-14",7.6101,7.8104,7.5529,7.7818,132000.0],["1996-11-15",8.0393,8.2109,7.9248,7.982,94400.0],["1996-11-18",8.0393,8.0393,7.4957,7.5815,698800.0],["1996-11-19",7.4671,7.5243,7.4671,7.4671,62400.0],["1996-11-20",7.4385,7.5529,7.4099,7.4099,206400.0],["1996-11-21",7.4099,7.4385,6.7804,6.8663,244000.0],["1996-11-22",6.7804,6.8949,6.7804,6.8949,89600.0],["1996-11-25",6.8949,6.8949,6.7804,6.8663,79200.0],["1996-11-26",6.8091,6.9235,6.8091,6.8663,101200.0],["1996-11-27",6.8663,6.8663,6.8091,6.8663,78400.0],["1996-11-29",6.8091,6.8663,6.8091,6.8377,30000.0],["1996-12-02",6.8663,7.2954,6.8091,7.2954,82000.0],["1996-12-03",7.2954,7.8676,7.2954,7.7532,125200.0],["1996-12-04",7.7532,7.8104,7.7532,7.7532,30800.0],["1996-12-05",7.7532,7.9248,7.7532,7.839,22400.0],["1996-12-06",7.4385,8.4684,7.3813,8.354,146400.0],["1996-12-09",8.4112,8.4112,7.8676,7.9248,156400.0],["1996-12-10",8.0107,8.4398,7.9248,8.4398,116000.0],["1996-12-11",8.4112,8.4112,7.7818,7.839,206800.0],["1996-12-12",7.7246,7.7246,7.4957,7.5529,110000.0],["1996-12-13",7.4385,7.4957,7.4385,7.4528,89600.0],["1996-12-16",7.4385,7.4385,6.5516,6.7232,350400.0],["1996-12-17",6.5802,7.3813,6.4944,7.2668,456800.0],["1996-12-18",7.324,7.3812,7.0952,7.0952,240400.0],["1996-12-19",7.1381,7.181,7.1238,7.1238,111200.0],["1996-12-20",7.0093,7.1524,6.8949,6.8949,45600.0],["1996-12-23",6.8949,7.0379,6.6374,6.6374,65600.0],["1996-12-24",6.7805,6.7805,6.6374,6.6374,11200.0],["1996-12-26",6.6374,6.7804,6.6374,6.7804,12800.0],["1996-12-27",6.7805,6.7805,6.6374,6.6374,8400.0],["1996-12-30",6.7804,7.0093,6.6374,6.8663,240400.0],["1996-12-31",6.9235,6.9235,6.8663,6.8949,17600.0],["1997-01-02",6.8663,6.9235,6.3799,6.4657,147200.0],["1997-01-03",6.4944,6.5802,6.4085,6.523,58800.0],["1997-01-06",6.4085,6.7804,6.4085,6.7804,123600.0],["1997-01-07",6.8663,7.2382,6.8091,7.181,294800.0],["1997-01-08",7.1524,7.696,7.1524,7.6673,262400.0],["1997-01-09",7.7246,8.2395,7.7246,7.8962,376000.0],["1997-01-10",7.8962,7.9534,7.7818,7.7818,23600.0],["1997-01-13",7.7818,7.7818,7.2096,7.324,190400.0],["1997-01-14",7.2096,7.4671,7.181,7.4671,176000.0],["1997-01-15",7.4385,7.4385,7.2954,7.2954,426000.0],["1997-01-16",7.3812,7.4957,7.2096,7.3383,611200.0],["1997-01-17",7.3812,7.4099,7.181,7.2382,975200.0],["1997-01-20",7.181,7.2954,7.181,7.2954,50400.0],["1997-01-21",7.1238,7.1524,6.9521,6.9664,315600.0],["1997-01-22",6.9807,6.9807,6.8949,6.9235,186800.0],["1997-01-23",7.0379,7.7246,7.0093,7.324,5086400.0],["1997-01-24",7.4385,7.7818,7.324,7.7246,1071600.0],["1997-01-27",7.7818,7.9248,7.696,7.7818,534000.0],["1997-01-28",7.839,8.6401,7.7818,8.354,2892000.0],["1997-01-29",8.354,8.4112,8.1823,8.3826,314800.0],["1997-01-30",8.4112,8.7545,8.354,8.354,1187600.0],["1997-01-31",8.4112,8.6401,8.354,8.6401,377200.0],["1997-02-03",8.5828,9.155,8.5828,8.9548,935200.0],["1997-02-04",8.9834,8.9834,8.4684,8.5828,373600.0],["1997-02-05",8.5828,8.5828,8.2967,8.3254,471200.0],["1997-02-06",8.354,8.3826,8.1251,8.1823,476800.0],["1997-02-07",8.3254,8.3254,8.1823,8.3254,554800.0],["1997-02-10",8.2967,8.3254,7.6387,7.696,2027200.0],["1997-02-11",7.7818,8.0393,7.6387,7.7532,595200.0],["1997-02-12",7.8104,8.2395,7.8104,8.2395,695600.0],["1997-02-13",8.2395,8.2395,8.1251,8.2395,174000.0],["1997-02-14",8.1537,8.497,8.0679,8.354,780400.0],["1997-02-18",8.4112,8.4112,7.8962,8.0393,794400.0],["1997-02-19",7.982,8.1537,7.9248,8.1251,685200.0],["1997-02-20",8.0965,8.2395,8.0679,8.1537,700800.0],["1997-02-21",8.0679,8.0679,6.9235,7.2382,810400.0],["1997-02-24",7.2382,7.2382,7.0952,7.0952,158000.0],["1997-02-25",7.0952,7.1524,6.8663,6.8663,378800.0],["1997-02-26",6.9235,6.9235,6.008,6.2083,1244400.0],["1997-02-27",6.1796,6.3513,5.4358,5.5502,754400.0],["1997-02-28",5.5502,6.008,5.3786,5.8936,1116000.0],["1997-03-03",5.9222,5.9222,5.3214,5.5216,540800.0],["1997-03-04",5.6075,6.0652,5.5502,5.8649,688400.0],["1997-03-05",5.9508,6.008,5.8936,5.9222,791600.0],["1997-03-06",5.9508,5.9508,5.4644,5.5216,851200.0],["1997-03-07",5.5502,5.5502,4.7492,5.2069,476000.0],["1997-03-10",5.2069,5.2069,4.6061,4.6204,1305600.0],["1997-03-11",4.4917,4.8064,4.2342,4.6633,3771200.0],["1997-03-12",4.692,5.1783,4.5489,4.8922,893200.0],["1997-03-13",4.9208,4.9781,4.7492,4.835,507600.0],["1997-03-14",4.8636,4.9208,4.7492,4.8636,217200.0],["1997-03-17",4.7778,4.8636,4.5203,4.692,463200.0],["1997-03-18",4.8064,4.835,4.692,4.7206,178800.0],["1997-03-19",4.7206,4.7206,4.1198,4.4345,596800.0],["1997-03-20",4.4059,4.692,4.2914,4.5775,363600.0],["1997-03-21",4.692,4.9781,4.5775,4.8064,289600.0],["1997-03-24",4.835,4.978,4.7492,4.7492,163600.0],["1997-03-25",4.8064,4.8064,4.7492,4.7492,454400.0],["1997-03-26",4.8064,4.8064,4.6061,4.6061,55200.0],["1997-03-27",4.692,4.7778,4.6347,4.6633,907600.0],["1997-03-31",4.7492,4.7492,4.3486,4.6061,169600.0],["1997-04-01",4.692,5.2355,4.6061,5.0353,327200.0],["1997-04-02",5.1211,5.5502,5.0353,5.5502,399200.0],["1997-04-03",5.6075,5.7791,5.493,5.6075,468400.0],["1997-04-04",5.7219,6.2655,5.6647,6.151,765600.0],["1997-04-07",6.2655,6.2655,5.7219,6.2083,906400.0],["1997-04-08",6.2369,6.2369,5.7219,5.9508,719600.0],["1997-04-09",5.9222,6.3227,5.9222,6.1224,311600.0],["1997-04-10",6.2083,6.2655,5.9508,5.9508,168800.0],["1997-04-11",5.8077,5.9222,5.5788,5.8649,348800.0],["1997-04-14",5.8649,5.9794,5.3214,5.6647,251600.0],["1997-04-15",5.7219,5.7219,5.493,5.5789,38000.0],["1997-04-16",5.2069,5.2928,4.835,4.8922,668400.0],["1997-04-17",4.978,4.978,4.7492,4.7492,134000.0],["1997-04-18",4.9208,5.0353,4.4059,4.4345,666800.0],["1997-04-21",4.5203,4.5203,3.8337,3.8337,623200.0],["1997-04-22",3.9195,4.2342,3.8337,4.2342,1067200.0],["1997-04-23",4.2342,4.6633,4.2342,4.5775,688000.0],["1997-04-24",4.6633,4.7778,4.5489,4.7492,308000.0],["1997-04-25",4.6633,4.7492,4.3486,4.4345,101200.0],["1997-04-28",4.4059,4.5203,4.3486,4.4631,82400.0],["1997-04-29",4.9208,5.0639,4.4631,4.506,1033600.0],["1997-04-30",4.4774,4.6061,4.4631,4.4917,1244800.0],["1997-05-01",4.6061,4.6061,4.4631,4.4631,105600.0],["1997-05-02",4.4631,5.2069,4.4631,5.0353,843200.0],["1997-05-05",5.0639,5.8936,5.0067,5.8363,1720000.0],["1997-05-06",5.8936,5.8936,5.2641,5.3786,1052400.0],["1997-05-07",5.3786,5.3786,4.692,4.8636,508800.0],["1997-05-08",4.8636,4.9208,4.692,4.7492,772800.0],["1997-05-09",4.7492,5.1211,4.7492,4.9781,584400.0],["1997-05-12",5.0639,5.2069,4.9781,5.0067,378000.0],["1997-05-13",5.1783,5.8363,5.0639,5.6075,3534400.0],["1997-05-14",5.6647,6.0938,5.6361,5.8936,954800.0],["1997-05-15",5.9222,6.3227,5.8363,6.151,488800.0],["1997-05-16",6.151,6.4085,5.8077,5.8363,2368800.0],["1997-05-19",5.8649,5.8649,5.7505,5.7791,504400.0],["1997-05-20",5.7791,5.8936,5.7791,5.8649,1528400.0],["1997-05-21",5.8649,5.8936,5.7791,5.8363,1425600.0],["1997-05-22",5.8936,5.8936,5.6647,5.7791,1002800.0],["1997-05-23",5.7791,6.6374,5.7791,6.523,728800.0],["1997-05-27",6.4657,7.3526,6.4371,7.3383,1952400.0],["1997-05-28",7.4099,7.6387,7.0952,7.0952,1249200.0],["1997-05-29",7.2096,7.324,6.4085,6.6374,708800.0],["1997-05-30",6.3227,6.6946,6.2369,6.4944,556000.0],["1997-06-02",6.5802,7.0093,6.151,6.2941,755600.0],["1997-06-03",6.3513,6.4085,6.008,6.0652,266400.0],["1997-06-04",6.0652,6.2941,6.008,6.151,293600.0],["1997-06-05",6.151,6.2941,6.151,6.151,126000.0],["1997-06-06",6.2655,6.2941,6.0938,6.2369,205200.0],["1997-06-09",6.1224,6.1224,5.6933,5.7505,883600.0],["1997-06-10",5.8077,6.0938,5.7791,6.0938,693600.0],["1997-06-11",5.9794,6.0938,5.9222,6.0938,372400.0],["1997-06-12",6.0938,6.0938,5.9222,5.9794,160800.0],["1997-06-13",6.008,6.008,5.0353,5.7219,836800.0],["1997-06-16",5.7505,5.8363,5.6075,5.6647,589200.0],["1997-06-17",5.7219,6.1224,5.6647,6.0938,503200.0],["1997-06-18",5.8936,6.0652,5.7219,6.0652,702400.0],["1997-06-19",6.0652,6.2369,5.8363,5.8363,136400.0],["1997-06-20",5.8363,6.0652,5.8363,6.0652,336000.0],["1997-06-23",6.0652,6.523,6.0652,6.4085,569200.0],["1997-06-24",6.6946,6.9807,6.6946,6.8377,1328400.0],["1997-06-25",6.8377,7.0379,6.666,6.6803,600400.0],["1997-06-26",6.666,6.7804,6.4085,6.4657,410800.0],["1997-06-27",6.4657,6.8377,6.4371,6.7518,377200.0],["1997-06-30",6.8091,7.3812,6.7518,7.181,598400.0],["1997-07-01",7.2096,7.4385,7.0522,7.0665,328000.0],["1997-07-02",7.1524,7.7818,7.0665,7.3526,1651600.0],["1997-07-03",7.3812,7.4957,7.2954,7.2954,144400.0],["1997-07-07",7.3526,7.3526,6.7518,7.2954,880000.0],["1997-07-08",7.324,7.3526,7.2382,7.2811,534800.0],["1997-07-09",7.181,7.5529,7.0952,7.0952,868000.0],["1997-07-10",7.2096,7.2096,6.7518,7.0665,258400.0],["1997-07-11",7.0665,7.5815,7.0665,7.324,363600.0],["1997-07-14",7.3812,8.7545,7.3812,8.7545,1719600.0],["1997-07-15",8.6401,9.155,8.4112,8.8117,1198800.0],["1997-07-16",8.7545,8.7545,8.5256,8.5256,261200.0],["1997-07-17",8.4684,8.5542,7.8962,8.0679,418000.0],["1997-07-18",8.0679,8.0679,7.3812,7.7246,391200.0],["1997-07-21",7.7818,7.9534,7.6673,7.8676,190800.0],["1997-07-22",7.9534,8.0393,7.839,8.0107,222400.0],["1997-07-23",7.8962,8.0393,7.4957,7.5529,263200.0],["1997-07-24",7.5529,8.2967,7.5529,8.1251,485200.0],["1997-07-25",8.2109,8.2109,7.7532,8.0679,218000.0],["1997-07-28",8.1251,8.497,7.4814,7.4814,478000.0],["1997-07-29",7.4671,7.9248,7.4671,7.7246,334000.0],["1997-07-30",7.839,8.1251,7.3812,7.4957,1484800.0],["1997-07-31",7.5815,7.5815,7.0952,7.3812,1187600.0],["1997-08-01",7.3812,7.6101,7.1524,7.5529,705200.0],["1997-08-04",7.4957,7.5815,7.4099,7.4099,71200.0],["1997-08-05",7.4385,7.5815,7.3812,7.5815,351200.0],["1997-08-06",7.5815,7.696,7.2382,7.2382,192400.0],["1997-08-07",7.2382,7.696,7.2382,7.4671,245200.0],["1997-08-08",7.4385,7.4385,6.9807,7.2668,428800.0],["1997-08-11",7.324,7.324,6.8377,7.2096,332000.0],["1997-08-12",7.0952,7.4385,7.0379,7.4099,273600.0],["1997-08-13",7.4099,7.4385,6.9807,6.9807,824800.0],["1997-08-14",7.0379,7.0379,6.7232,6.7232,512000.0],["1997-08-15",6.6946,6.8377,6.6374,6.7804,655200.0],["1997-08-18",6.7518,6.8091,6.7518,6.8091,79600.0],["1997-08-19",6.8091,6.8377,6.7518,6.8091,642800.0],["1997-08-20",6.8377,7.0379,6.7518,6.9521,794800.0],["1997-08-21",7.0379,7.1238,6.6374,6.9235,500800.0],["1997-08-22",6.9235,6.9235,6.6374,6.7518,110800.0],["1997-08-25",6.6374,6.7518,6.523,6.6946,26800.0],["1997-08-26",6.523,6.6946,6.4085,6.523,1024000.0],["1997-08-27",6.523,6.5516,6.2941,6.3799,364800.0],["1997-08-28",6.3513,6.4085,6.0652,6.1367,575200.0],["1997-08-29",6.151,6.2369,6.151,6.1653,358400.0],["1997-09-02",6.151,6.2369,6.151,6.2083,884400.0],["1997-09-03",6.2083,6.2655,6.1796,6.2369,432000.0],["1997-09-04",6.3513,6.7232,6.3084,6.6088,464800.0],["1997-09-05",6.7232,6.8663,6.523,6.5802,232800.0],["1997-09-08",6.666,6.666,6.523,6.6088,219200.0],["1997-09-09",6.6946,7.4957,6.6946,7.1953,1123200.0],["1997-09-10",7.1238,7.4099,7.1238,7.324,511200.0],["1997-09-11",7.324,7.4671,7.1238,7.4385,301600.0],["1997-09-12",7.3812,7.8962,7.3812,7.8676,570000.0],["1997-09-15",7.839,8.0965,7.839,8.0679,486400.0],["1997-09-16",7.9534,7.982,7.4957,7.696,365600.0],["1997-09-17",7.7532,7.7818,7.4099,7.4671,493200.0],["1997-09-18",7.324,7.5529,7.0379,7.2382,320000.0],["1997-09-19",7.2096,7.982,7.2096,7.7818,741200.0],["1997-09-22",7.7532,7.7532,7.4957,7.6387,1468400.0],["1997-09-23",7.6673,7.6673,7.1524,7.2668,610800.0],["1997-09-24",7.324,7.5529,6.6374,6.8663,464800.0],["1997-09-25",6.8663,6.9235,6.5945,6.8234,659600.0],["1997-09-26",6.8663,6.9807,6.8377,6.8377,395200.0],["1997-09-29",6.9807,7.181,6.9092,7.1524,160800.0],["1997-09-30",7.1524,7.1524,6.8091,6.9521,219600.0],["1997-10-01",6.8949,6.9807,6.8949,6.9521,117200.0],["1997-10-02",6.9235,6.9807,6.8377,6.8663,276400.0],["1997-10-03",6.9807,7.3812,6.8663,6.8663,214800.0],["1997-10-06",6.8377,7.324,6.8377,7.2668,540400.0],["1997-10-07",7.2954,7.324,7.0093,7.2382,86800.0],["1997-10-08",7.324,8.0107,7.2382,7.7532,572800.0],["1997-10-09",7.5529,7.5529,7.3526,7.3812,115600.0],["1997-10-10",7.3526,7.3526,6.9092,6.9807,188000.0],["1997-10-13",6.9521,7.0093,6.8377,6.852,189200.0],["1997-10-14",6.8377,6.9521,6.7518,6.8663,623200.0],["1997-10-15",6.7804,6.8949,6.5802,6.7232,1140800.0],["1997-10-16",6.7804,6.8377,6.3799,6.4944,464400.0],["1997-10-17",6.523,6.5802,6.2369,6.3513,682000.0],["1997-10-20",6.3513,6.523,5.8936,5.9222,1090000.0],["1997-10-21",6.2083,6.6946,6.1296,6.6374,3506800.0],["1997-10-22",6.5802,6.666,6.4371,6.5516,337600.0],["1997-10-23",6.2083,6.6946,6.2083,6.6088,584400.0],["1997-10-24",6.6374,6.9235,6.5373,6.5802,970800.0],["1997-10-27",6.523,6.523,5.7219,5.8936,787200.0],["1997-10-28",5.5502,6.5802,5.5502,6.4085,1011200.0],["1997-10-29",6.5802,6.5802,6.2369,6.3513,572400.0],["1997-10-30",4.2342,4.7778,4.1198,4.2056,16049200.0],["1997-10-31",4.2914,4.2914,4.177,4.177,3407200.0],["1997-11-03",4.2914,4.7778,4.2342,4.7778,5257200.0],["1997-11-04",4.8636,4.9208,4.6633,4.7778,5825600.0],["1997-11-05",4.7492,4.7492,4.5489,4.6061,1173600.0],["1997-11-06",4.6061,4.6061,4.4917,4.5632,2653200.0],["1997-11-07",4.3773,4.4059,4.1198,4.2056,1451200.0],["1997-11-10",4.2056,4.2056,4.1484,4.2056,815200.0],["1997-11-11",4.2342,4.2342,3.8623,3.8623,496400.0],["1997-11-12",3.8337,3.8909,3.4331,3.519,699600.0],["1997-11-13",3.6334,3.7192,3.4617,3.4617,791600.0],["1997-11-14",3.5476,3.9195,3.5476,3.6048,1353200.0],["1997-11-17",3.7765,4.0339,3.7478,3.7908,721600.0],["1997-11-18",4.0482,4.5203,3.9052,4.2628,1552800.0],["1997-11-19",4.5632,4.9781,4.177,4.9208,4120800.0],["1997-11-20",4.9781,5.4644,4.9494,5.0639,2725600.0],["1997-11-21",5.2641,5.3214,4.7921,4.8064,878800.0],["1997-11-24",4.835,4.9494,4.5203,4.6061,873200.0],["1997-11-25",4.5775,4.6347,4.2914,4.4345,808800.0],["1997-11-26",4.4345,4.7492,4.4345,4.6061,869200.0],["1997-11-28",4.5775,4.6347,4.4059,4.4059,70400.0],["1997-12-01",4.4059,4.6347,4.4059,4.5489,743600.0],["1997-12-02",4.6061,4.6061,4.4917,4.4917,390400.0],["1997-12-03",4.5203,4.5489,4.2056,4.2342,522000.0],["1997-12-04",4.2914,4.3486,4.2342,4.2557,851600.0],["1997-12-05",4.2628,4.2628,4.1484,4.2199,1492000.0],["1997-12-08",4.2056,4.692,4.2056,4.692,607600.0],["1997-12-09",4.7206,4.7206,4.5775,4.5847,725200.0],["1997-12-10",4.692,4.8064,4.5203,4.5203,393200.0],["1997-12-11",4.4917,4.5775,4.177,4.32,454400.0],["1997-12-12",4.32,4.32,4.177,4.177,203200.0],["1997-12-15",4.2342,4.2342,4.0625,4.1198,1027600.0],["1997-12-16",4.177,4.2342,4.0912,4.1484,941600.0],["1997-12-17",4.1341,4.1484,4.0053,4.0912,274000.0],["1997-12-18",4.1484,4.177,3.8909,3.9553,936400.0],["1997-12-19",3.9481,4.0268,3.7908,4.0268,508000.0],["1997-12-22",3.9767,4.5203,3.9767,4.3343,772400.0],["1997-12-23",4.32,4.32,4.2056,4.2056,238000.0],["1997-12-24",4.177,4.32,4.177,4.2342,61200.0],["1997-12-26",4.2056,4.2056,4.177,4.1913,34800.0],["1997-12-29",4.2342,4.4917,4.1913,4.4631,304400.0],["1997-12-30",4.4631,4.7206,4.4631,4.6633,674000.0],["1997-12-31",4.6633,4.6633,4.5775,4.6204,670800.0],["1998-01-02",4.5775,4.5775,4.3629,4.3844,702800.0],["1998-01-05",4.413,4.413,4.2628,4.2843,376800.0],["1998-01-06",4.32,4.4631,4.2914,4.4202,194000.0],["1998-01-07",4.4631,4.5203,4.2342,4.2485,154400.0],["1998-01-08",4.2342,4.2914,3.9195,4.0625,607200.0],["1998-01-09",3.8051,3.9195,3.519,3.6906,513200.0],["1998-01-12",3.6334,3.9195,3.5762,3.8051,429600.0],["1998-01-13",3.9767,4.2056,3.9195,4.0769,268000.0],["1998-01-14",4.2342,4.2342,4.0625,4.1484,365600.0],["1998-01-15",4.177,4.1913,3.8337,3.848,180800.0],["1998-01-16",3.9195,4.3343,3.9195,4.3343,522400.0],["1998-01-20",4.4631,4.4917,4.2628,4.32,267200.0],["1998-01-21",4.32,4.4345,4.0769,4.4059,366000.0],["1998-01-22",4.4059,4.6347,4.3773,4.4273,341200.0],["1998-01-23",4.5203,4.6204,4.3486,4.4631,128400.0],["1998-01-26",4.4631,4.5203,4.3486,4.3486,56800.0],["1998-01-27",4.2914,4.32,3.991,4.177,212800.0],["1998-01-28",4.177,4.5203,4.1198,4.32,616800.0],["1998-01-29",4.3486,4.692,4.32,4.6347,894800.0],["1998-01-30",4.692,4.8922,4.5489,4.6347,910000.0],["1998-02-02",4.692,5.0925,4.692,5.0639,1384400.0],["1998-02-03",5.0639,5.2069,4.9781,5.0925,406400.0],["1998-02-04",4.9781,5.6075,4.8064,5.4644,1406000.0],["1998-02-05",5.5502,5.9222,5.493,5.8506,2069200.0],["1998-02-06",5.7219,5.9794,5.7219,5.8077,1684800.0],["1998-02-09",5.7791,5.8363,5.6933,5.7076,591600.0],["1998-02-10",5.6933,5.822,5.6933,5.6933,506000.0],["1998-02-11",5.6933,5.8936,5.1211,5.3786,904000.0],["1998-02-12",5.2641,5.3786,4.7492,5.1211,1539200.0],["1998-02-13",5.0639,5.2069,4.9494,5.0353,670000.0],["1998-02-17",5.1497,5.1783,4.8064,4.8207,608000.0],["1998-02-18",4.8636,5.0925,4.7492,4.9709,1771200.0],["1998-02-19",4.9781,4.9781,4.7206,4.8922,894400.0],["1998-02-20",4.835,4.8636,4.7206,4.7778,411200.0],["1998-02-23",4.835,4.835,4.6633,4.7635,283600.0],["1998-02-24",4.7778,4.7778,4.6061,4.6991,580800.0],["1998-02-25",4.7063,5.1211,4.6347,5.0353,1128000.0],["1998-02-26",5.0925,5.1497,5.0067,5.0639,1398400.0],["1998-02-27",5.0353,5.0925,4.835,4.8636,305600.0],["1998-03-02",5.0925,5.0925,4.9208,4.9494,246000.0],["1998-03-03",4.9494,4.9494,4.835,4.8636,216400.0],["1998-03-04",4.8922,4.8922,4.6347,4.6777,314800.0],["1998-03-05",4.5775,4.8636,4.4845,4.7206,1049600.0],["1998-03-06",4.7492,5.0353,4.6347,4.9494,709200.0],["1998-03-09",5.0067,5.1783,4.9494,4.9781,716800.0],["1998-03-10",5.0925,5.0925,5.0067,5.0067,136800.0],["1998-03-11",5.0639,5.1211,4.8064,4.8279,870000.0],["1998-03-12",4.692,4.7492,4.2342,4.3773,2247200.0],["1998-03-13",4.4631,4.5775,4.4059,4.4631,1303600.0],["1998-03-16",4.5775,4.5775,4.2628,4.32,1293200.0],["1998-03-17",4.2342,4.4059,4.1198,4.2914,1316800.0],["1998-03-18",4.3486,4.3486,4.2628,4.2628,880800.0],["1998-03-19",4.2342,4.2914,4.0053,4.0912,818800.0],["1998-03-20",4.1198,4.1198,3.8909,3.9052,730400.0],["1998-03-23",3.9052,3.9481,3.6906,3.7765,858000.0],["1998-03-24",3.8051,4.0053,3.7765,3.8337,990400.0],["1998-03-25",3.9767,3.9767,3.7478,3.7765,589200.0],["1998-03-26",3.8337,3.8337,3.7192,3.7478,674400.0],["1998-03-27",3.8337,4.2914,3.7192,3.8909,2748800.0],["1998-03-30",4.1198,4.5489,4.0053,4.0912,5903600.0],["1998-03-31",4.177,4.2628,4.0482,4.177,2311200.0],["1998-04-01",4.2199,4.2914,4.0912,4.2628,1406400.0],["1998-04-02",4.5775,4.8636,4.3773,4.6777,5596400.0],["1998-04-03",3.662,4.1484,3.662,4.1198,10848800.0],["1998-04-06",4.1198,4.1198,3.8623,3.9195,1132800.0],["1998-04-07",3.8909,3.9767,3.8623,3.9481,512400.0],["1998-04-08",4.0339,4.2199,3.9195,4.0196,1010000.0],["1998-04-09",4.0053,4.5203,4.0053,4.32,1188000.0],["1998-04-13",4.3486,4.4202,4.0339,4.1484,638400.0],["1998-04-14",4.177,4.2056,4.0625,4.2056,406800.0],["1998-04-15",4.2342,4.4345,4.0625,4.1198,642800.0],["1998-04-16",4.1198,4.1484,3.9767,4.1198,934000.0],["1998-04-17",4.0912,4.2342,4.0053,4.177,300000.0],["1998-04-20",4.2342,4.5203,4.177,4.4059,557200.0],["1998-04-21",4.5203,4.6061,4.3629,4.5489,716400.0],["1998-04-22",4.5489,4.5489,4.3772,4.5131,707600.0],["1998-04-23",4.4917,4.5489,4.4059,4.5203,508000.0],["1998-04-24",4.4345,4.4917,4.2914,4.3773,1421200.0],["1998-04-27",4.1913,4.3486,4.0053,4.0625,459600.0],["1998-04-28",4.177,4.2342,4.0053,4.0268,326400.0],["1998-04-29",4.0625,4.3486,4.0339,4.2342,769600.0],["1998-04-30",4.2914,4.4917,4.2914,4.2914,239200.0],["1998-05-01",4.2914,4.4488,4.2914,4.4202,475600.0],["1998-05-04",4.4917,4.7206,4.4345,4.6061,1115600.0],["1998-05-05",4.5489,4.5775,4.2628,4.2914,737600.0],["1998-05-06",4.2914,4.4059,4.2342,4.4059,531200.0],["1998-05-07",4.2628,4.4917,4.2628,4.4059,148800.0],["1998-05-08",4.4345,4.7206,4.3486,4.6777,570400.0],["1998-05-11",4.692,4.7492,4.6347,4.6848,325600.0],["1998-05-12",5.2355,6.008,5.1497,5.7147,10030400.0],["1998-05-13",5.6647,6.0366,5.493,5.9937,2111600.0],["1998-05-14",5.9222,6.008,5.7791,5.8077,915200.0],["1998-05-15",5.7791,5.8363,5.4787,5.5502,728000.0],["1998-05-18",5.493,5.8936,5.4644,5.822,1574000.0],["1998-05-19",5.8936,5.8936,5.4644,5.8077,1763200.0],["1998-05-20",5.7791,5.7791,5.493,5.5932,374000.0],["1998-05-21",5.5502,5.6075,5.493,5.493,333600.0],["1998-05-22",5.493,5.6075,5.4358,5.5359,455600.0],["1998-05-26",5.6075,5.8077,5.493,5.493,1414400.0],["1998-05-27",5.3786,5.493,5.2928,5.4859,514800.0],["1998-05-28",5.493,5.5216,5.3786,5.493,390800.0],["1998-05-29",5.5216,5.5502,4.835,4.9566,763600.0],["1998-06-01",4.9494,5.6361,4.9494,5.493,796800.0],["1998-06-02",5.493,5.6933,5.1354,5.4787,614400.0],["1998-06-03",5.493,5.7219,5.493,5.6361,462000.0],["1998-06-04",5.7505,6.1797,5.6361,6.0366,1214400.0],["1998-06-05",5.9508,6.4944,5.8649,6.3227,1755200.0],["1998-06-08",6.2941,6.7232,6.2941,6.6231,1316000.0],["1998-06-09",6.666,6.666,6.3799,6.4085,1124800.0],["1998-06-10",6.4085,6.523,5.8363,5.9508,619600.0],["1998-06-11",5.9508,6.3942,5.9508,6.0652,903200.0],["1998-06-12",6.0938,6.1224,5.7934,5.9508,527200.0],["1998-06-15",5.9222,6.2226,5.7219,6.0938,370400.0],["1998-06-16",6.1224,6.4657,5.9508,6.4657,807200.0],["1998-06-17",6.523,6.5659,6.3799,6.5516,682000.0],["1998-06-18",6.5516,6.5516,6.3227,6.337,111600.0],["1998-06-19",6.2941,6.666,6.2655,6.4371,948000.0],["1998-06-22",6.4371,6.8234,6.3799,6.7518,1216800.0],["1998-06-23",6.8091,7.2954,6.2941,6.3227,1553600.0],["1998-06-24",6.3227,6.3227,5.8363,5.8936,901600.0],["1998-06-25",6.1224,6.8663,5.9508,6.7089,846000.0],["1998-06-26",6.6946,6.9235,6.2369,6.2941,584400.0],["1998-06-29",6.2941,6.4657,5.9508,6.1797,405600.0],["1998-06-30",6.2083,6.7232,6.1367,6.2083,1120400.0],["1998-07-01",6.2369,6.3227,6.0652,6.1081,880000.0],["1998-07-02",6.2369,6.2941,5.9794,6.2941,429600.0],["1998-07-06",6.2655,6.3799,6.2369,6.3799,358800.0],["1998-07-07",6.3513,6.4371,6.2941,6.3799,490000.0],["1998-07-08",6.3513,6.4371,6.2083,6.3513,188400.0],["1998-07-09",6.2369,6.3799,6.0652,6.3799,333200.0],["1998-07-10",6.2369,6.5516,6.2369,6.4944,398800.0],["1998-07-13",6.5516,6.6946,6.4657,6.6946,152400.0],["1998-07-14",6.6088,6.8949,6.5516,6.8663,497200.0],["1998-07-15",6.8091,6.8234,6.6946,6.7232,778000.0],["1998-07-16",6.8234,6.8234,6.6946,6.7375,39200.0],["1998-07-17",6.6946,6.8377,6.6946,6.7232,129200.0],["1998-07-20",6.7518,6.8377,6.6946,6.7804,348800.0],["1998-07-21",6.7805,6.8949,6.6374,6.6374,462400.0],["1998-07-22",6.6374,6.666,6.4085,6.4371,573200.0],["1998-07-23",6.4371,6.4944,6.3799,6.4944,175200.0],["1998-07-24",6.4944,6.8663,6.48,6.8663,561600.0],["1998-07-27",6.6946,6.8091,6.6946,6.7804,272000.0],["1998-07-28",6.7232,6.7232,6.1796,6.194,527200.0],["1998-07-29",6.2655,6.2655,5.9222,5.9794,354400.0],["1998-07-30",6.0366,6.1224,5.9651,5.9651,263200.0],["1998-07-31",6.666,7.0093,6.4085,6.4371,2283600.0],["1998-08-03",6.4371,6.523,6.194,6.2226,997200.0],["1998-08-04",6.2226,6.2369,5.9794,6.008,1404000.0],["1998-08-05",6.0223,6.0938,5.4358,5.493,998000.0],["1998-08-06",5.4358,5.7219,5.4072,5.6361,517600.0],["1998-08-07",5.7505,6.1796,5.7219,6.008,597200.0],["1998-08-10",5.9508,6.151,5.9508,6.008,274000.0],["1998-08-11",5.7219,5.9508,5.493,5.4966,885600.0],["1998-08-12",5.6647,6.1796,5.6647,5.9651,780400.0],["1998-08-13",6.0366,6.0366,5.6647,5.7219,377600.0],["1998-08-14",5.8363,5.8936,5.5788,5.6933,275600.0],["1998-08-17",5.5788,5.7791,5.5788,5.6647,180800.0],["1998-08-18",5.6647,5.7791,5.6075,5.6075,265200.0],["1998-08-19",5.6933,5.6933,5.5502,5.5789,219600.0],["1998-08-20",5.5789,5.6933,4.9351,5.493,634400.0],["1998-08-21",5.35,5.3786,4.8922,5.0067,1280000.0],["1998-08-24",5.0925,5.2641,4.6777,4.7921,1270800.0],["1998-08-25",4.8064,4.8779,4.4917,4.4917,1079200.0],["1998-08-26",4.3486,4.4631,4.0625,4.0912,1164800.0],["1998-08-27",4.0625,4.3343,3.8623,4.1198,1067200.0],["1998-08-28",4.2342,4.2342,3.6906,4.0339,462000.0],["1998-08-31",4.0339,4.0339,3.5762,3.5762,1445600.0],["1998-09-01",3.7478,4.0053,3.4617,4.0053,2198800.0],["1998-09-02",4.0912,4.5775,3.9338,4.4202,1091200.0],["1998-09-03",4.32,4.692,4.177,4.692,814000.0],["1998-09-04",4.692,4.8064,4.6061,4.692,328400.0],["1998-09-08",4.835,5.3786,4.835,5.2928,1343200.0],["1998-09-09",5.3214,5.3214,4.9781,4.9781,913600.0],["1998-09-10",4.7206,4.9208,4.3486,4.4059,1224800.0],["1998-09-11",4.3486,4.6633,4.3486,4.3773,790800.0],["1998-09-14",4.4631,4.7206,4.32,4.5775,663200.0],["1998-09-15",4.5775,4.5775,4.1627,4.2056,992800.0],["1998-09-16",4.2342,4.2628,4.0768,4.0912,582000.0],["1998-09-17",4.0625,4.0625,3.8909,4.0053,607600.0],["1998-09-18",4.0053,4.0053,3.8623,4.0053,594800.0],["1998-09-21",3.8623,4.0053,3.8623,3.9767,151600.0],["1998-09-22",3.9767,3.9767,3.9195,3.9481,251200.0],["1998-09-23",3.9481,4.0339,3.4331,3.4331,1237200.0],["1998-09-24",3.662,3.8909,3.6334,3.8194,1668800.0],["1998-09-25",3.8623,3.9767,3.6048,3.7192,842800.0],["1998-09-28",3.8051,3.8051,3.662,3.662,756800.0],["1998-09-29",3.662,3.662,3.4617,3.5476,286000.0],["1998-09-30",3.4904,3.5476,3.3759,3.519,223200.0],["1998-10-01",3.3759,3.4331,2.8037,3.2043,1611200.0],["1998-10-02",3.2043,3.2043,3.0326,3.1757,648400.0],["1998-10-05",3.1757,3.1757,2.1171,2.5462,4354400.0],["1998-10-06",2.6321,2.7179,1.9168,1.9884,2011600.0],["1998-10-07",1.9884,2.3174,1.9454,2.2888,2033200.0],["1998-10-08",2.0027,2.0599,1.7738,1.831,2551200.0],["1998-10-09",1.9741,1.9741,1.5449,1.688,2128000.0],["1998-10-12",1.7738,1.8596,1.5735,1.6307,3169200.0],["1998-10-13",1.688,1.7452,1.5163,1.5163,488400.0],["1998-10-14",1.5878,1.8024,1.5306,1.7595,2468800.0],["1998-10-15",1.8024,1.831,1.7166,1.7738,1537600.0],["1998-10-16",1.7738,2.489,1.7738,2.4318,3210400.0],["1998-10-19",2.5176,2.7465,2.4604,2.6607,1738800.0],["1998-10-20",2.7465,2.7751,2.7036,2.7179,1220800.0],["1998-10-21",2.7751,2.7751,2.5176,2.6035,558400.0],["1998-10-22",2.6464,2.7751,2.6321,2.6607,484400.0],["1998-10-23",2.7179,3.0612,2.6893,3.0326,1595200.0],["1998-10-26",3.2615,3.662,3.1757,3.6334,1219200.0],["1998-10-27",3.7192,3.8051,3.3759,3.5476,1952400.0],["1998-10-28",3.5476,3.5476,3.4331,3.5476,291600.0],["1998-10-29",3.6048,4.0339,3.4904,3.6906,592400.0],["1998-10-30",2.2888,2.6035,2.0885,2.4175,26158400.0],["1998-11-02",2.6321,2.6607,2.489,2.5176,9570400.0],["1998-11-03",2.5749,2.6035,2.4175,2.4318,2610800.0],["1998-11-04",2.5749,2.5749,2.4032,2.4318,1475200.0],["1998-11-05",2.4318,2.4604,2.3174,2.346,1422800.0],["1998-11-06",2.3317,2.3746,2.2029,2.2458,1663200.0],["1998-11-09",2.2315,2.346,2.1743,2.2601,1152000.0],["1998-11-10",2.2888,2.3174,2.2315,2.3031,694000.0],["1998-11-11",2.3603,2.3889,2.2601,2.2888,728400.0],["1998-11-12",2.2601,2.3174,2.2029,2.2315,764400.0],["1998-11-13",2.2315,2.2315,2.0599,2.1457,770400.0],["1998-11-16",2.1457,2.1457,2.0313,2.0599,601200.0],["1998-11-17",2.0599,2.1171,2.0027,2.0599,524000.0],["1998-11-18",2.0885,2.0885,2.0027,2.0599,379200.0],["1998-11-19",2.0885,2.0885,2.0313,2.0885,882000.0],["1998-11-20",2.0599,2.0885,2.0313,2.0742,613600.0],["1998-11-23",2.0885,2.346,2.0599,2.346,1766000.0],["1998-11-24",1.8882,1.8882,1.6307,1.7452,5587200.0],["1998-11-25",1.7452,1.7595,1.359,1.4376,3050000.0],["1998-11-27",1.645,1.688,1.5163,1.6594,951200.0],["1998-11-30",1.6593,1.6737,1.4591,1.502,1265200.0],["1998-12-01",1.5449,1.6021,1.4877,1.5592,597600.0],["1998-12-02",1.6021,1.6021,1.4877,1.5306,444000.0],["1998-12-03",1.5878,1.6164,1.4877,1.502,908400.0],["1998-12-04",1.5306,1.5306,1.4019,1.4233,411600.0],["1998-12-07",1.4877,1.5163,1.3733,1.4305,792000.0],["1998-12-08",1.4591,1.4591,1.3303,1.3446,979600.0],["1998-12-09",1.3446,1.4448,1.2588,1.2874,1279600.0],["1998-12-10",1.2874,1.359,1.1301,1.1873,2032000.0],["1998-12-11",1.173,1.2445,1.0872,1.1444,1154800.0],["1998-12-14",1.1444,1.173,0.9727,0.9727,1361600.0],["1998-12-15",1.0013,1.0872,0.9727,1.0299,1123600.0],["1998-12-16",1.0299,1.0729,1.0013,1.0442,794400.0],["1998-12-17",1.0586,1.0586,1.0013,1.0299,794000.0],["1998-12-18",1.0371,1.0442,1.0156,1.0299,832000.0],["1998-12-21",1.0586,1.0586,1.0156,1.0156,657200.0],["1998-12-22",0.9727,1.0299,0.7868,1.0156,3769600.0],["1998-12-23",1.0872,1.1158,0.9012,0.987,1585200.0],["1998-12-24",1.0156,1.0299,0.9155,0.9727,273200.0],["1998-12-28",0.987,1.0586,0.9441,0.9441,759600.0],["1998-12-29",0.987,0.987,0.9155,0.9656,778000.0],["1998-12-30",0.9441,0.9727,0.9155,0.9441,680800.0],["1998-12-31",0.9584,1.0299,0.9155,0.9513,1339200.0],["1999-01-04",1.0586,1.1015,1.0442,1.0729,638800.0],["1999-01-05",1.1158,1.4877,1.1015,1.4305,2720800.0],["1999-01-06",1.4877,1.6737,1.4877,1.6307,2570400.0],["1999-01-07",1.6594,1.7452,1.645,1.7166,1393600.0],["1999-01-08",1.7309,1.7452,1.6021,1.6307,1041600.0],["1999-01-11",1.7309,1.7309,1.6307,1.6594,700800.0],["1999-01-12",1.688,1.7166,1.5592,1.6021,494000.0],["1999-01-13",1.5449,1.5449,1.316,1.4734,758800.0],["1999-01-14",1.502,1.6021,1.4448,1.502,447200.0],["1999-01-15",1.4734,1.5306,1.4305,1.4305,427200.0],["1999-01-19",1.4877,1.4877,1.4019,1.4305,630000.0],["1999-01-20",1.4305,1.4305,1.316,1.3303,744400.0],["1999-01-21",1.3733,1.4305,1.316,1.359,750000.0],["1999-01-22",1.3876,1.4305,1.3446,1.359,1574800.0],["1999-01-25",1.3733,1.4591,1.3446,1.3446,672400.0],["1999-01-26",1.4305,1.4305,1.3446,1.3733,646400.0],["1999-01-27",1.4019,1.4019,1.316,1.3518,376000.0],["1999-01-28",1.359,1.3733,1.2016,1.2302,1164400.0],["1999-01-29",1.2302,1.2588,1.1515,1.2302,546400.0],["1999-02-01",1.1515,1.4162,1.1515,1.2588,341200.0],["1999-02-02",1.3303,1.3303,1.2302,1.2445,341600.0],["1999-02-03",1.2874,1.3303,1.2302,1.316,386400.0],["1999-02-04",1.3303,1.3303,1.2731,1.3303,338800.0],["1999-02-05",1.2874,1.3303,1.2588,1.2731,344000.0],["1999-02-08",1.3017,1.316,1.2588,1.2874,214400.0],["1999-02-09",1.2874,1.316,1.2302,1.2874,673200.0],["1999-02-10",1.2731,1.316,1.173,1.2588,170800.0],["1999-02-11",1.2588,1.2874,1.2302,1.2302,68800.0],["1999-02-12",1.2874,1.2874,1.2159,1.2588,156800.0],["1999-02-16",1.2588,1.3303,1.2588,1.3017,312800.0],["1999-02-17",1.3303,1.3303,1.2588,1.2731,249600.0],["1999-02-18",1.2731,1.3303,1.2302,1.2588,167600.0],["1999-02-19",1.2731,1.2731,1.2302,1.2445,138800.0],["1999-02-22",1.2588,1.2588,1.1873,1.1873,287600.0],["1999-02-23",1.2445,1.2445,1.173,1.1873,114000.0],["1999-02-24",1.2016,1.2016,1.1158,1.1587,452000.0],["1999-02-25",1.173,1.173,1.0299,1.0872,435600.0],["1999-02-26",1.1015,1.1301,1.0586,1.0872,363600.0],["1999-03-01",1.0872,1.0872,1.0442,1.0442,309600.0],["1999-03-02",1.0872,1.0872,1.0299,1.0872,158800.0],["1999-03-03",1.0872,1.0872,1.0013,1.0013,394400.0],["1999-03-04",1.0299,1.0299,0.9441,0.9513,483200.0],["1999-03-05",0.9727,0.9727,0.9441,0.9727,345200.0],["1999-03-08",0.9727,0.9727,0.9584,0.9727,338000.0],["1999-03-09",0.9727,1.0299,0.9441,1.0156,621600.0],["1999-03-10",1.0299,1.0872,1.0013,1.0586,368800.0],["1999-03-11",1.0442,1.0586,0.987,1.0013,196000.0],["1999-03-12",1.0013,1.0442,0.9727,0.9727,101600.0],["1999-03-15",1.0013,1.0156,0.9727,0.987,170000.0],["1999-03-16",0.987,1.1015,0.9727,1.0586,1720800.0],["1999-03-17",1.0729,1.1158,1.0586,1.0872,770400.0],["1999-03-18",1.0872,1.1158,1.0586,1.0872,296400.0],["1999-03-19",1.1015,1.1444,1.0586,1.1015,432800.0],["1999-03-22",1.1015,1.1015,1.0299,1.1015,379200.0],["1999-03-23",1.1015,1.1015,1.0442,1.0729,155200.0],["1999-03-24",1.1015,1.1015,1.0442,1.0442,180000.0],["1999-03-25",1.0729,1.0872,1.0156,1.0657,300400.0],["1999-03-26",1.0371,1.0872,1.0371,1.0729,134800.0],["1999-03-29",1.0729,1.4877,1.0729,1.4734,1860000.0],["1999-03-30",1.4591,1.4734,1.2874,1.3733,751600.0],["1999-03-31",1.3733,1.3733,1.0586,1.2016,589200.0],["1999-04-01",1.2588,1.2588,1.1158,1.1158,296400.0],["1999-04-05",1.1587,1.2588,1.1444,1.2016,248000.0],["1999-04-06",1.2016,1.2302,1.1444,1.1444,277200.0],["1999-04-07",1.1444,1.173,1.0872,1.1158,274800.0],["1999-04-08",1.1158,1.1158,1.0442,1.0872,235200.0],["1999-04-09",1.0586,1.1444,1.0442,1.1229,201600.0],["1999-04-12",1.1444,1.2016,1.1158,1.2016,151600.0],["1999-04-13",1.2302,1.2588,1.0872,1.173,420400.0],["1999-04-14",1.2588,1.3446,1.0872,1.1444,842000.0],["1999-04-15",1.173,1.173,1.0729,1.1015,421600.0],["1999-04-16",0.9155,1.0299,0.8297,0.987,1128400.0],["1999-04-19",0.9727,1.0299,0.9155,0.9298,681600.0],["1999-04-20",0.9298,0.9584,0.8869,0.9155,441600.0],["1999-04-21",0.9584,0.9584,0.9155,0.937,149200.0],["1999-04-22",0.9441,1.0013,0.9155,0.987,192000.0],["1999-04-23",0.9155,1.0156,0.9155,0.9727,244800.0],["1999-04-26",1.0013,1.0586,0.987,1.0156,268400.0],["1999-04-27",1.0299,1.0442,0.9727,0.9727,141600.0],["1999-04-28",0.987,1.0156,0.9227,0.9942,208400.0],["1999-04-29",0.9298,1.0013,0.9298,0.9727,368000.0],["1999-04-30",1.0013,1.0586,0.9441,1.0299,332800.0],["1999-05-03",0.9727,1.1301,0.9727,1.1015,711600.0],["1999-05-04",1.1587,1.1587,1.0299,1.0729,202000.0],["1999-05-05",1.1015,1.1015,1.0013,1.0586,203200.0],["1999-05-06",1.0872,1.1444,1.0586,1.0729,139200.0],["1999-05-07",1.0872,1.1158,1.0442,1.1158,103600.0],["1999-05-10",1.1158,1.2016,1.1015,1.1587,594000.0],["1999-05-11",1.1444,1.1587,1.0299,1.0442,726800.0],["1999-05-12",1.0442,1.1301,1.0442,1.1086,223600.0],["1999-05-13",1.1158,1.2016,1.0872,1.1515,418400.0],["1999-05-14",1.2588,1.7738,1.2588,1.4948,8425600.0],["1999-05-17",1.502,1.7595,1.502,1.6307,3372800.0],["1999-05-18",1.7023,1.7738,1.645,1.7023,2057200.0],["1999-05-19",1.7309,1.9741,1.7166,1.9168,2529200.0],["1999-05-20",1.9741,2.2601,1.9454,2.1171,3338400.0],["1999-05-21",2.2601,2.346,1.9884,2.3174,2919600.0],["1999-05-24",2.3603,2.7751,2.3317,2.7322,3168800.0],["1999-05-25",2.7751,2.8037,2.0027,2.1886,4007600.0],["1999-05-26",2.2601,2.2745,1.8453,1.9454,2112400.0],["1999-05-27",1.9097,1.9454,1.7166,1.9454,1051200.0],["1999-05-28",1.9454,2.0027,1.7738,1.9168,784800.0],["1999-06-01",1.4305,1.6021,1.1444,1.5163,1653200.0],["1999-06-02",1.5449,1.8596,1.5163,1.8024,1210800.0],["1999-06-03",1.9741,2.1171,1.8596,1.9168,1513600.0],["1999-06-04",1.9168,2.0885,1.9168,2.0885,1061200.0],["1999-06-07",2.0599,2.1171,1.9454,2.0027,390000.0],["1999-06-08",1.9884,2.0456,1.9025,1.9168,512800.0],["1999-06-09",1.9311,2.0313,1.9025,1.9311,250000.0],["1999-06-10",1.924,1.9884,1.688,1.8024,458400.0],["1999-06-11",1.7738,1.8024,1.5878,1.7595,444000.0],["1999-06-14",1.7666,1.7738,1.6021,1.6236,471600.0],["1999-06-15",1.6379,1.7452,1.6021,1.6951,271200.0],["1999-06-16",1.7738,1.9741,1.7166,1.8024,440000.0],["1999-06-17",1.8453,1.8882,1.8024,1.8167,210000.0],["1999-06-18",1.9097,1.9133,1.7166,1.7881,97600.0],["1999-06-21",1.8167,1.9454,1.8167,1.924,347600.0],["1999-06-22",1.9454,2.0313,1.831,1.831,342800.0],["1999-06-23",2.0027,2.0027,1.8453,1.8596,120000.0],["1999-06-24",1.9454,1.9454,1.831,1.9311,302400.0],["1999-06-25",1.9454,1.9454,1.8882,1.9454,167600.0],["1999-06-28",1.9454,1.9884,1.8882,1.9311,130800.0],["1999-06-29",1.924,1.9454,1.8882,1.9311,107600.0],["1999-06-30",1.9884,2.4032,1.9454,2.346,1895200.0],["1999-07-01",2.3317,2.4032,2.017,2.1743,695200.0],["1999-07-02",2.1171,2.2601,2.0742,2.0742,165200.0],["1999-07-06",2.0742,2.0956,2.0027,2.0599,234000.0],["1999-07-07",2.0885,2.1171,1.9025,1.9884,232400.0],["1999-07-08",2.017,2.2315,1.9454,2.1743,466000.0],["1999-07-09",2.2315,2.2315,2.0313,2.2029,178400.0],["1999-07-12",2.1743,2.2029,2.0313,2.0599,266000.0],["1999-07-13",2.0599,2.2029,2.0313,2.1743,180800.0],["1999-07-14",2.1314,2.2172,2.0885,2.1457,125600.0],["1999-07-15",2.1457,2.1672,2.0599,2.1314,322800.0],["1999-07-16",2.1243,2.1457,2.067,2.1457,74800.0],["1999-07-19",2.1457,2.1743,2.0885,2.1171,192800.0],["1999-07-20",2.1064,2.16,2.0313,2.0599,161600.0],["1999-07-21",2.0313,2.0599,2.0027,2.0027,140400.0],["1999-07-22",2.0027,2.0599,1.9454,1.9741,132400.0],["1999-07-23",1.9454,1.9741,1.7166,1.7595,436000.0],["1999-07-26",1.831,1.9741,1.831,1.9168,167200.0],["1999-07-27",1.8882,2.0027,1.8882,1.9168,94000.0],["1999-07-28",2.0313,2.0313,1.8167,1.9454,137200.0],["1999-07-29",1.9168,1.9168,1.831,1.831,126000.0],["1999-07-30",1.831,1.9454,1.831,1.8596,147200.0],["1999-08-02",1.9168,1.9741,1.8596,1.9454,170800.0],["1999-08-03",1.9168,2.0027,1.7738,1.831,240400.0],["1999-08-04",1.9311,1.9454,1.7738,1.8167,322400.0],["1999-08-05",1.8596,1.9383,1.7452,1.831,216400.0],["1999-08-06",1.831,1.8596,1.7309,1.8024,65200.0],["1999-08-09",1.7452,1.8739,1.7309,1.7595,232400.0],["1999-08-10",1.7595,1.7738,1.688,1.7309,181600.0],["1999-08-11",1.831,1.8453,1.7452,1.831,120000.0],["1999-08-12",1.8453,2.0313,1.8239,1.9598,466000.0],["1999-08-13",1.9884,2.0885,1.9598,2.0599,475200.0],["1999-08-16",2.0027,2.0313,1.8882,1.9454,354400.0],["1999-08-17",1.8525,1.9597,1.8167,1.9454,198800.0],["1999-08-18",1.9025,1.9741,1.8596,1.8596,41200.0],["1999-08-19",1.8596,1.9454,1.8596,1.8882,181200.0],["1999-08-20",1.8596,2.0599,1.8596,1.9454,4684000.0],["1999-08-23",1.9741,2.0599,1.9669,2.0313,312800.0],["1999-08-24",2.0456,2.0599,1.9454,1.9526,159200.0],["1999-08-25",2.0027,2.0027,1.9454,1.9598,153200.0],["1999-08-26",1.9741,2.0313,1.8954,1.9741,240000.0],["1999-08-27",2.017,2.017,1.9168,1.9454,121200.0],["1999-08-30",2.0027,2.0027,1.8882,1.8882,266000.0],["1999-08-31",1.9168,1.9168,1.8596,1.9168,144000.0],["1999-09-01",1.9168,1.9741,1.831,1.8811,367200.0],["1999-09-02",1.8453,1.9168,1.8024,1.8024,325200.0],["1999-09-03",1.8024,1.9025,1.7738,1.9025,96000.0],["1999-09-07",1.9168,1.9168,1.8596,1.9025,89200.0],["1999-09-08",1.9311,1.9454,1.8739,1.8882,162400.0],["1999-09-09",1.8882,1.9025,1.831,1.9025,66400.0],["1999-09-10",1.8811,1.9168,1.7166,1.8596,296800.0],["1999-09-13",1.8024,1.8954,1.7738,1.831,255600.0],["1999-09-14",1.831,1.8882,1.8024,1.8596,187200.0],["1999-09-15",1.8596,1.8596,1.8024,1.8024,110000.0],["1999-09-16",1.8882,1.8882,1.7595,1.8024,194400.0],["1999-09-17",1.8167,1.831,1.688,1.831,296800.0],["1999-09-20",1.7738,1.8167,1.7309,1.7738,38800.0],["1999-09-21",1.7881,1.8167,1.7309,1.7595,151200.0],["1999-09-22",1.7738,1.8167,1.7309,1.7595,167600.0],["1999-09-23",1.7595,1.7738,1.7166,1.7595,225600.0],["1999-09-24",1.7738,1.7738,1.7452,1.7595,62800.0],["1999-09-27",1.7738,1.7738,1.7595,1.7738,58400.0],["1999-09-28",1.7666,1.8024,1.7595,1.7595,150400.0],["1999-09-29",1.7523,1.8024,1.7523,1.7595,28400.0],["1999-09-30",1.7523,1.7809,1.7452,1.7809,56800.0],["1999-10-01",1.7452,1.7952,1.7452,1.7738,75200.0],["1999-10-04",1.7738,1.8596,1.7452,1.8453,146800.0],["1999-10-05",1.7452,2.0599,1.7452,2.017,486000.0],["1999-10-06",2.0313,2.0313,1.9741,2.0027,122000.0],["1999-10-07",1.9741,2.0027,1.9454,1.9884,102800.0],["1999-10-08",1.9741,2.0027,1.9454,1.9454,74800.0],["1999-10-11",1.9454,1.9669,1.7738,1.8167,217200.0],["1999-10-12",1.8024,1.8024,1.7166,1.7595,155600.0],["1999-10-13",1.7881,1.7881,1.7452,1.7452,71200.0],["1999-10-14",1.7523,1.7595,1.7452,1.7595,62800.0],["1999-10-15",1.7523,1.7595,1.7309,1.7595,48400.0],["1999-10-18",1.738,1.7738,1.7166,1.7237,144000.0],["1999-10-19",1.7738,1.8882,1.7309,1.7595,227200.0],["1999-10-20",1.8882,1.8882,1.831,1.8596,89600.0],["1999-10-21",1.831,1.8882,1.7738,1.8525,106800.0],["1999-10-22",1.8703,1.9168,1.8596,1.8596,92400.0],["1999-10-25",1.8453,1.8453,1.7452,1.7952,152400.0],["1999-10-26",1.7952,1.8024,1.7595,1.7881,67600.0],["1999-10-27",1.7309,1.7881,1.7166,1.7595,120800.0],["1999-10-28",1.7952,1.9168,1.7738,1.9025,152800.0],["1999-10-29",1.9454,2.0599,1.7166,1.7881,764800.0],["1999-11-01",1.7738,1.8024,1.6379,1.688,248800.0],["1999-11-02",1.688,1.7023,1.6164,1.6665,109200.0],["1999-11-03",1.6772,1.688,1.6307,1.645,150400.0],["1999-11-04",1.6164,1.6594,1.502,1.5735,416800.0],["1999-11-05",1.5592,1.5735,1.4877,1.5592,169200.0],["1999-11-08",1.4948,1.7166,1.4948,1.6737,808000.0],["1999-11-09",1.6844,1.688,1.5592,1.6665,346800.0],["1999-11-10",1.645,1.7452,1.6307,1.6808,337200.0],["1999-11-11",1.6594,1.6594,1.5449,1.5878,162000.0],["1999-11-12",1.5878,1.7023,1.5878,1.6594,174000.0],["1999-11-15",1.6236,1.688,1.6021,1.6594,245200.0],["1999-11-16",1.645,1.7023,1.645,1.7023,160000.0],["1999-11-17",1.688,1.7023,1.6307,1.6665,224800.0],["1999-11-18",1.6594,1.7595,1.6307,1.7595,273200.0],["1999-11-19",1.7702,2.0313,1.7452,1.9168,706400.0],["1999-11-22",1.8811,1.9168,1.8453,1.8882,209600.0],["1999-11-23",1.8596,1.8596,1.7738,1.7738,236800.0],["1999-11-24",1.7738,1.8453,1.7166,1.7452,117600.0],["1999-11-26",1.7452,1.7881,1.7452,1.7738,44400.0],["1999-11-29",1.7881,1.7881,1.645,1.6594,171200.0],["1999-11-30",1.6665,1.7738,1.645,1.7452,326800.0],["1999-12-01",1.688,1.7166,1.6593,1.7023,146400.0],["1999-12-02",1.7023,3.0898,1.7023,2.2029,11616400.0],["1999-12-03",2.3889,2.4318,1.9454,2.11,2155600.0],["1999-12-06",2.3817,2.3889,2.0885,2.2315,679600.0],["1999-12-07",2.346,2.3889,2.0456,2.1886,874400.0],["1999-12-08",2.2029,2.3746,2.1171,2.3174,742400.0],["1999-12-09",2.2029,2.6893,2.2029,2.675,1284000.0],["1999-12-10",2.6964,2.7036,2.4032,2.5176,970800.0],["1999-12-13",2.4962,2.7322,2.4318,2.489,749600.0],["1999-12-14",2.5319,2.5319,2.3603,2.4461,728000.0],["1999-12-15",2.4318,2.4461,2.2458,2.2745,715600.0],["1999-12-16",2.2888,2.346,2.0742,2.0885,444800.0],["1999-12-17",2.1743,2.3889,2.0456,2.2888,436000.0],["1999-12-20",2.2601,2.4604,2.2458,2.2888,240000.0],["1999-12-21",2.2458,2.3746,2.2315,2.2745,167600.0],["1999-12-22",2.2888,2.3746,2.2601,2.3031,203600.0],["1999-12-23",2.2888,2.346,2.2315,2.2745,136800.0],["1999-12-27",2.3031,2.4318,2.3031,2.4175,434400.0],["1999-12-28",2.4247,2.5749,2.4175,2.5033,385200.0],["1999-12-29",2.5892,2.7179,2.5462,2.6607,385600.0],["1999-12-30",2.7179,2.7322,2.6321,2.6321,364000.0],["1999-12-31",2.6035,2.6893,2.5033,2.5749,306800.0],["2000-01-03",2.5462,2.5713,2.5033,2.5033,367600.0],["2000-01-04",2.4175,2.489,2.3603,2.4032,453600.0],["2000-01-05",2.3317,2.4032,2.1743,2.1743,491600.0],["2000-01-06",2.1743,2.2888,2.1171,2.2029,302800.0],["2000-01-07",2.2137,2.346,2.1743,2.346,179200.0],["2000-01-10",2.2315,2.3746,2.2029,2.346,250400.0],["2000-01-11",2.3603,2.5176,2.2601,2.489,560000.0],["2000-01-12",2.5749,2.7465,2.4032,2.489,535600.0],["2000-01-13",2.4318,2.6321,2.4318,2.5319,251600.0],["2000-01-14",2.489,2.5319,2.4461,2.4604,156000.0],["2000-01-18",2.4175,2.6321,2.4175,2.6321,268400.0],["2000-01-19",2.6178,2.7179,2.5176,2.7179,395600.0],["2000-01-20",2.6821,2.8037,2.5892,2.7465,792400.0],["2000-01-21",2.7894,3.3187,2.7751,3.2615,1910400.0],["2000-01-24",3.1399,3.2329,3.004,3.0326,1102400.0],["2000-01-25",3.0326,3.0755,2.8896,3.0326,286400.0],["2000-01-26",3.0183,4.0053,3.0183,3.8909,1637600.0],["2000-01-27",3.7335,4.0196,3.6334,3.9052,1014400.0],["2000-01-28",3.8909,3.9123,2.8323,3.1184,1211600.0],["2000-01-31",2.7751,2.9754,2.5605,2.9325,506800.0],["2000-02-01",2.9182,3.0898,2.7465,3.0326,336400.0],["2000-02-02",3.0541,3.2329,3.0326,3.2329,430000.0],["2000-02-03",3.2329,3.3545,3.147,3.333,300400.0],["2000-02-04",3.3044,3.3187,2.9182,3.1757,277600.0],["2000-02-07",3.2901,3.7765,3.2758,3.7621,525200.0],["2000-02-08",3.662,3.8909,3.4331,3.8909,516400.0],["2000-02-09",3.8909,3.9481,3.5476,3.8909,774000.0],["2000-02-10",3.8051,4.0053,3.8051,3.8337,321200.0],["2000-02-11",3.7765,3.9767,3.6048,3.662,234400.0],["2000-02-14",3.6477,3.8337,3.6477,3.8051,197200.0],["2000-02-15",3.662,4.1198,3.5762,4.1055,506800.0],["2000-02-16",4.0769,4.4345,4.0339,4.3629,346400.0],["2000-02-17",4.4345,4.4345,4.2914,4.4059,366000.0],["2000-02-18",4.4202,4.5775,4.32,4.4774,406800.0],["2000-02-22",4.4774,4.4845,3.8909,4.2056,446800.0],["2000-02-23",4.2485,4.2485,4.0912,4.2342,112400.0],["2000-02-24",4.1198,4.3773,4.1198,4.3773,170400.0],["2000-02-25",4.3486,4.4631,4.3343,4.4631,242400.0],["2000-02-28",4.4631,4.7206,4.3772,4.7063,354000.0],["2000-02-29",4.7349,5.4036,4.692,5.3786,375600.0],["2000-03-01",5.2928,5.9508,5.2784,5.8363,736400.0],["2000-03-02",5.8649,5.9651,5.7505,5.9222,508800.0],["2000-03-03",5.9079,5.9508,5.8363,5.8936,436000.0],["2000-03-06",5.8936,5.9508,5.8363,5.9079,240800.0],["2000-03-07",5.8649,5.9222,5.2069,5.5502,325200.0],["2000-03-08",5.1211,5.5216,5.0925,5.493,682400.0],["2000-03-09",5.4787,5.493,5.4358,5.4644,108800.0],["2000-03-10",5.4787,5.6075,5.4358,5.6075,369200.0],["2000-03-13",5.164,5.3214,4.5918,4.9781,730000.0],["2000-03-14",5.2069,5.2498,4.649,4.6777,239600.0],["2000-03-15",4.692,4.7778,3.8909,4.32,382800.0],["2000-03-16",4.32,4.4059,3.9767,4.2628,901200.0],["2000-03-17",4.084,4.2914,4.0053,4.177,129200.0],["2000-03-20",4.2056,4.2056,3.5619,3.6906,309200.0],["2000-03-21",3.6906,3.7765,3.2758,3.3187,1008400.0],["2000-03-22",3.2615,3.3187,3.0183,3.147,1259600.0],["2000-03-23",3.1757,3.8051,3.1041,3.6191,1019600.0],["2000-03-24",4.0196,4.2056,3.9481,4.0912,810000.0],["2000-03-27",4.0625,4.1198,3.6334,3.662,1168400.0],["2000-03-28",3.4331,3.519,2.9468,2.9754,2178000.0],["2000-03-29",3.0755,3.1971,2.7608,2.8323,604400.0],["2000-03-30",2.8037,3.0326,2.7751,2.8753,434400.0],["2000-03-31",2.8896,2.9182,2.6464,2.7465,562000.0],["2000-04-03",3.2043,3.2043,2.5176,2.6607,1059600.0],["2000-04-04",2.7751,2.8037,2.346,2.5462,704400.0],["2000-04-05",2.6321,2.6321,2.346,2.4318,564800.0],["2000-04-06",2.6321,2.7465,2.4461,2.5176,645200.0],["2000-04-07",2.6321,2.6321,2.489,2.5319,388400.0],["2000-04-10",2.6035,2.6035,2.2888,2.3603,497200.0],["2000-04-11",2.3031,2.346,2.1457,2.16,638400.0],["2000-04-12",2.1743,2.2602,2.1171,2.1743,396400.0],["2000-04-13",2.1457,2.2888,2.1457,2.1672,98400.0],["2000-04-14",2.2673,2.2673,1.8167,1.9168,670800.0],["2000-04-17",1.8024,1.9454,1.7452,1.9168,388000.0],["2000-04-18",1.9168,2.0885,1.7595,2.0849,485600.0],["2000-04-19",2.0885,2.0885,1.9454,1.9454,556000.0],["2000-04-20",1.9454,1.9741,1.8739,1.9025,256400.0],["2000-04-24",1.9454,1.9741,1.7166,1.8024,236000.0],["2000-04-25",1.831,2.2029,1.831,2.1743,382800.0],["2000-04-26",2.1743,2.1743,1.9526,2.1171,341600.0],["2000-04-27",2.0456,2.2315,1.8596,2.1171,175600.0],["2000-04-28",2.0742,2.0742,1.8739,2.0313,91200.0],["2000-05-01",2.0599,2.2315,1.8596,2.0599,394000.0],["2000-05-02",2.0313,2.2315,2.0313,2.135,160000.0],["2000-05-03",2.0921,2.1529,1.831,2.0027,128400.0],["2000-05-04",2.0599,2.2315,2.0456,2.1457,425600.0],["2000-05-05",2.2029,2.2601,2.1314,2.2172,104800.0],["2000-05-08",2.1743,2.1922,2.0563,2.1314,233600.0],["2000-05-09",2.1886,2.1886,1.7881,1.831,438400.0],["2000-05-10",1.831,1.831,1.7309,1.7595,118400.0],["2000-05-11",1.8668,2.1886,1.8668,2.0813,166400.0],["2000-05-12",2.0885,2.1099,1.8739,1.8882,89600.0],["2000-05-15",1.9097,1.9454,1.8453,1.9025,134800.0],["2000-05-16",1.7023,1.8417,1.645,1.7738,565600.0],["2000-05-17",1.831,1.831,1.6594,1.7166,78000.0],["2000-05-18",1.6594,1.6594,1.4448,1.5735,395200.0],["2000-05-19",1.6021,1.6164,1.4305,1.4734,387200.0],["2000-05-22",1.4877,1.4877,1.3661,1.3661,488000.0],["2000-05-23",1.3661,1.4877,1.2874,1.3518,256800.0],["2000-05-24",1.3446,1.4591,1.2445,1.4448,611200.0],["2000-05-25",1.4305,1.5163,1.4305,1.4734,168000.0],["2000-05-26",1.4877,1.502,1.3733,1.4448,704000.0],["2000-05-30",1.502,1.5449,1.3733,1.4877,234400.0],["2000-05-31",1.5163,1.5163,1.316,1.3876,131200.0],["2000-06-01",1.4448,1.6021,1.4448,1.4877,94800.0],["2000-06-02",1.5449,1.6594,1.4877,1.5592,235600.0],["2000-06-05",1.5449,1.5735,1.4877,1.5306,162400.0],["2000-06-06",1.5449,1.7881,1.5449,1.7166,436400.0],["2000-06-07",1.7166,1.7166,1.6164,1.6737,256000.0],["2000-06-08",1.7452,1.831,1.6594,1.7166,242800.0],["2000-06-09",1.8024,2.0313,1.7166,2.0313,283600.0],["2000-06-12",2.0599,2.0599,1.831,1.8596,87600.0],["2000-06-13",1.8882,1.9741,1.6594,1.7166,210400.0],["2000-06-14",1.7166,1.7738,1.7023,1.7023,74800.0],["2000-06-15",1.688,1.6951,1.4162,1.4877,462800.0],["2000-06-16",1.5306,1.7452,1.4877,1.5735,380800.0],["2000-06-19",1.5592,2.0027,1.5592,1.645,676400.0],["2000-06-20",1.7166,1.7452,1.5449,1.5878,247600.0],["2000-06-21",1.7166,1.7166,1.5735,1.5878,134000.0],["2000-06-22",1.6236,1.6594,1.5449,1.5449,122000.0],["2000-06-23",1.6021,1.6021,1.4448,1.4591,200800.0],["2000-06-26",1.4877,1.6021,1.4019,1.4019,245600.0],["2000-06-27",1.4162,1.4305,1.2588,1.2731,480000.0],["2000-06-28",1.316,1.3446,1.2016,1.2159,1547200.0],["2000-06-29",1.3303,1.4019,0.9727,1.2159,1124800.0],["2000-06-30",1.2159,1.2588,1.0299,1.1444,2114400.0],["2000-07-03",1.2052,1.3446,1.2052,1.3303,297600.0],["2000-07-05",1.2874,1.3446,1.2588,1.3017,363600.0],["2000-07-06",1.3125,1.3232,1.1444,1.2016,357600.0],["2000-07-07",1.1873,1.316,1.0299,1.0586,626400.0],["2000-07-10",1.1587,1.2302,1.1444,1.173,290400.0],["2000-07-11",1.3518,1.3554,1.1015,1.1444,317600.0],["2000-07-12",1.2302,1.2302,1.0729,1.0872,444000.0],["2000-07-13",1.2517,1.2517,1.0299,1.1015,370000.0],["2000-07-14",1.1587,1.173,1.0872,1.1694,291600.0],["2000-07-17",1.173,1.2016,1.0729,1.0872,193200.0],["2000-07-18",1.0943,1.2588,1.0943,1.1444,460000.0],["2000-07-19",1.173,1.2302,1.1015,1.1158,174400.0],["2000-07-20",1.1158,1.1158,1.0586,1.0586,178800.0],["2000-07-21",1.1444,1.173,1.0586,1.0586,253600.0],["2000-07-24",1.0514,1.0872,1.0442,1.0586,330000.0],["2000-07-25",1.0586,1.0586,1.0371,1.0586,151600.0],["2000-07-26",1.0586,1.1158,1.0442,1.1015,149600.0],["2000-07-27",1.1015,1.1444,1.0872,1.1015,142000.0],["2000-07-28",1.0907,1.1229,0.987,1.1229,594000.0],["2000-07-31",1.0943,1.1301,1.0657,1.1301,50800.0],["2000-08-01",1.1408,1.1444,1.1158,1.1444,63600.0],["2000-08-02",1.1158,1.1158,1.0013,1.0729,194400.0],["2000-08-03",1.0729,1.0872,1.0156,1.0729,219200.0],["2000-08-04",1.0586,1.0586,1.0013,1.0442,125600.0],["2000-08-07",1.0442,1.0442,0.8869,0.8976,298000.0],["2000-08-08",0.9441,1.0299,0.9155,0.9298,175600.0],["2000-08-09",0.9548,0.9727,0.9227,0.9227,80000.0],["2000-08-10",0.9298,1.0013,0.9227,0.9727,66400.0],["2000-08-11",0.9584,1.0586,0.9584,1.0586,82000.0],["2000-08-14",1.0729,1.1444,1.0586,1.1301,128000.0],["2000-08-15",1.1015,1.1444,1.0442,1.0442,213200.0],["2000-08-16",1.0442,1.0442,0.9012,1.0156,163200.0],["2000-08-17",1.0013,1.0299,0.9155,0.9298,381200.0],["2000-08-18",0.9441,0.9584,0.9298,0.9441,128800.0],["2000-08-21",0.9227,1.6021,0.9191,1.2302,2774400.0],["2000-08-22",1.316,1.316,1.2016,1.2445,588800.0],["2000-08-23",1.2588,1.2588,1.173,1.1944,252800.0],["2000-08-24",1.2231,1.2302,1.0907,1.2159,266800.0],["2000-08-25",1.2016,1.2016,1.1301,1.1444,91200.0],["2000-08-28",1.1337,1.1372,1.0729,1.1086,124000.0],["2000-08-29",1.1158,1.173,0.9155,0.9727,1637600.0],["2000-08-30",0.9727,1.0156,0.9298,1.0013,1161200.0],["2000-08-31",1.0156,1.0156,1.0013,1.0013,196800.0],["2000-09-01",1.0156,1.0299,0.987,1.0299,184800.0],["2000-09-05",1.0586,1.08,0.9727,1.0299,352000.0],["2000-09-06",1.0371,1.2588,1.0192,1.2016,1432800.0],["2000-09-07",1.2588,1.4019,1.2016,1.3303,881600.0],["2000-09-08",1.3339,1.359,1.2016,1.3446,462800.0],["2000-09-11",1.3446,1.359,1.2588,1.3375,231600.0],["2000-09-12",1.359,1.5449,1.3446,1.4448,575600.0],["2000-09-13",1.4591,1.5449,1.4162,1.4877,170800.0],["2000-09-14",1.5306,1.5449,1.4877,1.5163,317200.0],["2000-09-15",1.5413,1.8024,1.5413,1.8024,1286800.0],["2000-09-18",1.9311,2.0599,1.7166,1.8096,904000.0],["2000-09-19",1.8596,1.9454,1.5735,1.6236,476800.0],["2000-09-20",1.6164,1.6307,1.4305,1.4448,431200.0],["2000-09-21",1.4305,1.4734,1.3733,1.4591,162800.0],["2000-09-22",1.4805,1.5306,1.3733,1.4376,108800.0],["2000-09-25",1.4233,1.6307,1.4197,1.5735,341200.0],["2000-09-26",1.5735,1.6021,1.2445,1.4877,188000.0],["2000-09-27",1.4877,1.5592,1.3733,1.5449,167600.0],["2000-09-28",1.5449,1.6021,1.4305,1.5306,158000.0],["2000-09-29",1.6594,1.6594,1.4877,1.4913,149600.0],["2000-10-02",1.5449,1.5449,1.316,1.316,306000.0],["2000-10-03",1.3375,1.4019,1.316,1.316,90000.0],["2000-10-04",1.3125,1.316,1.2302,1.3017,264000.0],["2000-10-05",1.2731,1.4591,1.2016,1.2374,200000.0],["2000-10-06",1.2445,1.2517,1.2016,1.2302,114000.0],["2000-10-09",1.2016,1.2874,1.0299,1.2874,254000.0],["2000-10-10",1.2588,1.2588,1.1444,1.173,187200.0],["2000-10-11",1.1444,1.173,1.0729,1.1158,191600.0],["2000-10-12",1.0907,1.2159,1.0299,1.0729,174800.0],["2000-10-13",1.0586,1.1444,1.0586,1.1444,51200.0],["2000-10-16",1.1337,1.173,1.0299,1.0872,114400.0],["2000-10-17",1.0907,1.1587,1.0299,1.08,72000.0],["2000-10-18",1.0872,1.1444,0.9441,1.0586,201200.0],["2000-10-19",1.1515,1.2588,1.0299,1.2517,259600.0],["2000-10-20",1.2302,1.2302,1.0013,1.1015,100400.0],["2000-10-23",1.1015,1.1444,0.9942,1.0872,154800.0],["2000-10-24",1.1158,1.1444,1.0085,1.0085,99600.0],["2000-10-25",0.9978,1.1444,0.9942,1.1444,86000.0],["2000-10-26",1.1408,1.1444,0.9727,1.0514,103600.0],["2000-10-27",1.0586,1.1301,1.0586,1.1158,105600.0],["2000-10-30",1.1265,1.1265,1.0085,1.1086,52800.0],["2000-10-31",1.1301,1.2588,1.1301,1.2445,288800.0],["2000-11-01",1.1873,1.2302,1.1444,1.2302,48000.0],["2000-11-02",1.2302,1.2445,1.1444,1.2016,75600.0],["2000-11-03",1.173,1.173,1.1158,1.1587,52000.0],["2000-11-06",1.1587,1.173,1.1158,1.1587,34400.0],["2000-11-07",1.1587,1.2016,1.1301,1.1873,180800.0],["2000-11-08",1.1587,1.173,1.1301,1.1372,57200.0],["2000-11-09",1.1301,1.3446,1.1301,1.2016,228000.0],["2000-11-10",1.1372,1.1372,0.987,1.1158,290000.0],["2000-11-13",1.0872,1.1301,1.0299,1.1301,39600.0],["2000-11-14",1.1158,1.1301,1.0586,1.1158,92000.0],["2000-11-15",1.1015,1.1444,1.0299,1.0729,64400.0],["2000-11-16",1.0621,1.1587,1.0299,1.0299,190000.0],["2000-11-17",1.0586,1.0586,0.987,1.0299,94800.0],["2000-11-20",1.0049,1.0586,0.9584,1.0156,47600.0],["2000-11-21",1.0729,1.0729,0.9298,1.0156,80800.0],["2000-11-22",1.0156,1.0156,0.9012,0.9584,74400.0],["2000-11-24",0.937,1.0156,0.9155,1.0156,84400.0],["2000-11-27",1.0156,1.0156,0.9155,0.9584,74800.0],["2000-11-28",0.9584,0.9727,0.9012,0.9441,147200.0],["2000-11-29",1.0299,1.0299,0.9012,0.937,236800.0],["2000-11-30",0.9334,0.9441,0.8583,0.9012,165200.0],["2000-12-01",0.8905,0.9298,0.8297,0.9298,75200.0],["2000-12-04",0.9012,0.9584,0.8583,0.9155,122000.0],["2000-12-05",0.9155,0.9441,0.8869,0.8869,84800.0],["2000-12-06",0.9155,0.9155,0.8011,0.8869,118800.0],["2000-12-07",0.8905,0.9012,0.6652,0.6938,670400.0],["2000-12-08",0.7295,0.7939,0.6723,0.7367,377200.0],["2000-12-11",0.7295,0.7438,0.5793,0.6723,248800.0],["2000-12-12",0.8154,0.8154,0.6294,0.6723,344000.0],["2000-12-13",0.7009,0.7152,0.658,0.6866,324000.0],["2000-12-14",0.7009,0.7009,0.6866,0.6866,158000.0],["2000-12-15",0.7009,0.7009,0.5579,0.6151,293600.0],["2000-12-18",0.658,0.6723,0.4935,0.515,644000.0],["2000-12-19",0.5936,0.6294,0.4148,0.4721,602000.0],["2000-12-20",0.4184,0.7295,0.4184,0.6008,509200.0],["2000-12-21",0.6831,0.6831,0.4864,0.4935,263600.0],["2000-12-22",0.4935,0.6866,0.4864,0.5722,223600.0],["2000-12-26",0.5436,0.5722,0.4578,0.4649,617600.0],["2000-12-27",0.4828,0.5293,0.4578,0.5007,500000.0],["2000-12-28",0.515,0.5722,0.4721,0.5579,509600.0],["2000-12-29",0.5758,0.5865,0.4935,0.5293,545200.0],["2001-01-02",0.5364,0.6294,0.4721,0.6294,261200.0],["2001-01-03",0.6437,0.7152,0.6008,0.6866,154400.0],["2001-01-04",0.6866,0.7868,0.6866,0.7295,239200.0],["2001-01-05",0.7438,0.8225,0.7009,0.7725,149600.0],["2001-01-08",0.7009,0.7725,0.5865,0.5865,123200.0],["2001-01-09",0.7438,0.8297,0.6866,0.7582,207200.0],["2001-01-10",0.7438,0.7725,0.6008,0.658,225200.0],["2001-01-11",0.6831,0.8011,0.6723,0.7081,106000.0],["2001-01-12",0.8011,0.9727,0.8011,0.9012,754800.0],["2001-01-16",0.9727,1.1444,0.9441,1.0872,619200.0],["2001-01-17",1.1265,1.2302,1.1229,1.2016,688400.0],["2001-01-18",1.2588,1.2731,1.2016,1.2445,410000.0],["2001-01-19",1.2731,1.4162,1.2445,1.3876,1056400.0],["2001-01-22",1.3232,1.4734,1.2445,1.4591,819200.0],["2001-01-23",1.4305,1.4591,1.3446,1.4591,568000.0],["2001-01-24",1.4305,1.4448,1.3733,1.4162,135200.0],["2001-01-25",1.4555,1.4591,1.1587,1.2874,545600.0],["2001-01-26",1.316,1.3733,1.173,1.2159,142400.0],["2001-01-29",1.2302,1.2874,1.2231,1.2874,208000.0],["2001-01-30",1.2874,1.316,1.2517,1.316,61600.0],["2001-01-31",1.3017,1.359,1.2445,1.2445,142400.0],["2001-02-01",1.2803,1.2803,1.1873,1.2302,88800.0],["2001-02-02",1.2517,1.316,1.2016,1.316,204800.0],["2001-02-05",1.3017,1.3053,1.1873,1.2088,97600.0],["2001-02-06",1.2302,1.2517,1.2231,1.2517,45600.0],["2001-02-07",1.2159,1.359,1.2159,1.3375,93600.0],["2001-02-08",1.2731,1.3661,1.2731,1.2874,12800.0],["2001-02-09",1.2874,1.316,1.2302,1.2302,22400.0],["2001-02-12",1.2302,1.2302,1.2159,1.2159,103200.0],["2001-02-13",1.2195,1.2588,1.2159,1.2302,27200.0],["2001-02-14",1.2231,1.2302,1.1158,1.2016,130800.0],["2001-02-15",1.2588,1.2874,1.173,1.2159,53200.0],["2001-02-16",1.2302,1.2445,1.0943,1.2016,156400.0],["2001-02-20",1.1873,1.2302,1.1873,1.2302,67200.0],["2001-02-21",1.2016,1.2588,1.2016,1.2159,74400.0],["2001-02-22",1.2517,1.2588,1.2016,1.2159,76800.0],["2001-02-23",1.2195,1.2302,1.1873,1.2302,146000.0],["2001-02-26",1.2302,1.2302,1.1873,1.1944,127200.0],["2001-02-27",1.2159,1.2159,1.1015,1.1301,257600.0],["2001-02-28",1.0872,1.1301,1.0371,1.0514,130800.0],["2001-03-01",1.0335,1.0729,1.0299,1.0586,101600.0],["2001-03-02",1.0729,1.08,1.0729,1.0729,16400.0],["2001-03-05",1.08,1.0943,1.0586,1.0943,48000.0],["2001-03-06",1.0442,1.0586,1.0299,1.0586,308800.0],["2001-03-07",1.0299,1.0729,1.0013,1.0299,52800.0],["2001-03-08",0.9763,1.0299,0.9763,1.0013,155600.0],["2001-03-09",1.0299,1.0586,0.9727,1.0156,85600.0],["2001-03-12",1.0013,1.0299,0.8654,1.0299,276800.0],["2001-03-13",0.9441,1.0729,0.9441,1.0442,61600.0],["2001-03-14",1.0085,1.0085,0.9298,0.9727,71600.0],["2001-03-15",0.9441,0.9727,0.9298,0.9584,71200.0],["2001-03-16",0.9298,0.9298,0.9084,0.9227,105600.0],["2001-03-19",0.9298,0.9656,0.9012,0.9298,116000.0],["2001-03-20",0.9298,0.9727,0.894,0.894,35600.0],["2001-03-21",0.894,0.9012,0.7438,0.7725,110000.0],["2001-03-22",0.7796,0.8082,0.658,0.6866,151200.0],["2001-03-23",0.658,0.6866,0.6294,0.6866,107200.0],["2001-03-26",0.6831,0.7367,0.6831,0.7152,221600.0],["2001-03-27",0.6866,0.751,0.6866,0.7438,60000.0],["2001-03-28",0.7403,0.7582,0.6938,0.7582,19200.0],["2001-03-29",0.7152,0.8011,0.7009,0.8011,48400.0],["2001-03-30",0.7617,0.8011,0.7152,0.7438,125200.0],["2001-04-02",0.8011,0.8869,0.8011,0.8869,133200.0],["2001-04-03",0.8726,0.8726,0.6151,0.6723,284000.0],["2001-04-04",0.6866,0.6866,0.5579,0.5722,216400.0],["2001-04-05",0.6151,0.6437,0.4434,0.5436,1978400.0],["2001-04-06",0.5042,0.5865,0.5007,0.5293,59200.0],["2001-04-09",0.5379,0.5607,0.4715,0.4738,175600.0],["2001-04-10",0.4989,0.5997,0.4921,0.5218,389200.0],["2001-04-11",0.5722,0.5951,0.5493,0.5951,60800.0],["2001-04-12",0.5722,0.6409,0.5722,0.5951,138800.0],["2001-04-16",0.5951,0.6294,0.5951,0.6111,54400.0],["2001-04-17",0.6248,0.6912,0.6111,0.6866,117600.0],["2001-04-18",0.7461,0.7667,0.7324,0.7507,246800.0],["2001-04-19",0.7507,0.7896,0.7461,0.7507,106000.0],["2001-04-20",0.7438,0.7644,0.7324,0.7324,41600.0],["2001-04-23",0.7324,0.7416,0.6523,0.6729,110000.0],["2001-04-24",0.6752,0.6889,0.6615,0.6889,47200.0],["2001-04-25",0.6889,0.6912,0.6752,0.6752,42400.0],["2001-04-26",0.6843,0.7141,0.6843,0.6866,46800.0],["2001-04-27",0.6958,0.6958,0.6866,0.6866,6000.0],["2001-04-30",0.6843,0.7095,0.6843,0.6866,57600.0],["2001-05-01",0.7004,0.7004,0.6752,0.6866,99600.0],["2001-05-02",0.6775,0.7553,0.6683,0.7553,126800.0],["2001-05-03",0.7232,0.8835,0.7232,0.7896,222800.0],["2001-05-04",0.8148,0.9613,0.8034,0.9155,243600.0],["2001-05-07",0.9544,1.213,0.9498,1.1444,555200.0],["2001-05-08",1.1558,1.1787,1.0185,1.0414,218400.0],["2001-05-09",1.0757,1.0757,1.0185,1.0185,39200.0],["2001-05-10",1.0391,1.0528,0.9842,0.9842,52400.0],["2001-05-11",0.9681,0.9727,0.8514,0.8789,128800.0],["2001-05-14",0.9018,0.9041,0.8468,0.9041,44400.0],["2001-05-15",0.9315,0.9384,0.8491,0.8926,28800.0],["2001-05-16",0.9018,0.9727,0.8812,0.9544,73200.0],["2001-05-17",0.9475,0.9498,0.8743,0.9086,151600.0],["2001-05-18",0.9155,0.9155,0.8743,0.9018,49600.0],["2001-05-21",0.8995,0.8995,0.8583,0.888,48400.0],["2001-05-22",0.8606,0.8743,0.8606,0.8652,88000.0],["2001-05-23",0.8583,0.8583,0.7599,0.7599,120400.0],["2001-05-24",0.8835,0.8835,0.7919,0.7919,195200.0],["2001-05-25",0.9178,0.9178,0.721,0.7553,301600.0],["2001-05-29",0.7347,0.7553,0.7232,0.7347,90800.0],["2001-05-30",0.721,0.7324,0.6866,0.6935,209200.0],["2001-05-31",0.6889,0.769,0.6866,0.6981,41600.0],["2001-06-01",0.6958,0.8125,0.6958,0.8125,130800.0],["2001-06-04",0.8102,0.8102,0.721,0.7255,8800.0],["2001-06-05",0.7988,0.7988,0.7301,0.7667,12800.0],["2001-06-06",0.7644,0.8011,0.7324,0.7622,20800.0],["2001-06-07",0.7622,0.7622,0.7553,0.7553,91600.0],["2001-06-08",0.7667,0.7667,0.7324,0.7667,412000.0],["2001-06-11",0.7438,0.9842,0.7438,0.7484,32000.0],["2001-06-12",0.8011,0.8011,0.7438,0.7438,21200.0],["2001-06-13",0.7919,0.7942,0.7644,0.7644,24000.0],["2001-06-14",0.7713,0.7713,0.7095,0.7461,30000.0],["2001-06-15",0.7461,0.7599,0.7438,0.7438,5600.0],["2001-06-18",0.7599,0.7599,0.6866,0.6866,57200.0],["2001-06-19",0.7622,0.7667,0.6981,0.7118,152800.0],["2001-06-20",0.6866,0.7759,0.6798,0.7759,102000.0],["2001-06-21",0.7553,0.7782,0.7553,0.769,7600.0],["2001-06-22",0.8011,0.8011,0.8011,0.8011,6400.0],["2001-06-25",0.769,0.8125,0.7667,0.7759,16800.0],["2001-06-26",0.8125,0.8125,0.7438,0.7667,10400.0],["2001-06-27",0.769,0.9155,0.769,0.8697,404000.0],["2001-06-28",0.8697,0.9086,0.8674,0.8835,86400.0],["2001-06-29",0.8835,0.8926,0.7553,0.7805,73200.0],["2001-07-02",0.8652,0.8674,0.8102,0.8468,18400.0],["2001-07-03",0.8468,0.8468,0.8468,0.8468,800.0],["2001-07-05",0.8583,0.8583,0.8125,0.8583,12800.0],["2001-07-06",0.8102,0.8125,0.8102,0.8102,12800.0],["2001-07-09",0.8812,0.8812,0.8148,0.8354,16800.0],["2001-07-10",0.8148,0.8148,0.7553,0.7667,50000.0],["2001-07-11",0.7782,0.8011,0.7622,0.7622,87600.0],["2001-07-12",0.7873,0.7873,0.7644,0.7873,7200.0],["2001-07-13",0.7782,0.7942,0.7644,0.7873,18000.0],["2001-07-16",0.7782,0.8011,0.7782,0.8011,7200.0],["2001-07-17",0.785,0.8789,0.7576,0.8285,82000.0],["2001-07-18",0.8125,0.8377,0.8056,0.8056,20400.0],["2001-07-19",0.8056,0.8102,0.7782,0.8011,79200.0],["2001-07-20",0.8011,0.8011,0.8011,0.8011,10000.0],["2001-07-23",0.8011,0.9155,0.8011,0.9155,80800.0],["2001-07-24",0.9155,0.9155,0.8468,0.8468,19200.0],["2001-07-25",0.8583,0.9041,0.824,0.8812,24400.0],["2001-07-26",0.8766,0.8766,0.8766,0.8766,400.0],["2001-07-27",0.8652,0.9041,0.8468,0.8697,50800.0],["2001-07-30",0.8354,0.8926,0.8011,0.8812,62000.0],["2001-07-31",0.8812,0.9086,0.8583,0.8812,30800.0],["2001-08-01",0.9041,0.9384,0.8812,0.9109,269200.0],["2001-08-02",0.9109,1.0254,0.9109,0.9475,714400.0],["2001-08-03",0.9613,0.9842,0.9361,0.9842,104000.0],["2001-08-06",0.9842,1.0139,0.9727,1.0139,116400.0],["2001-08-07",1.0116,1.0414,0.9155,0.9979,95200.0],["2001-08-08",0.9361,0.9361,0.8926,0.9132,74400.0],["2001-08-09",0.8926,0.9315,0.8034,0.8285,96800.0],["2001-08-10",0.8217,0.8217,0.7553,0.7896,48400.0],["2001-08-13",0.7576,0.8011,0.7576,0.7988,48000.0],["2001-08-14",0.7004,0.7667,0.6981,0.7438,104000.0],["2001-08-15",0.7553,0.7736,0.7507,0.7507,8800.0],["2001-08-16",0.7324,0.8011,0.7324,0.8011,17200.0],["2001-08-17",0.7667,0.8011,0.7072,0.7232,46000.0],["2001-08-20",0.7644,0.7644,0.7324,0.7324,33600.0],["2001-08-21",0.7667,0.824,0.7438,0.7896,50000.0],["2001-08-22",0.7553,0.7553,0.721,0.721,14400.0],["2001-08-23",0.7232,0.7713,0.721,0.7713,7600.0],["2001-08-24",0.7553,0.7553,0.7416,0.7438,25200.0],["2001-08-27",0.7324,0.7347,0.7324,0.7347,6400.0],["2001-08-28",0.7553,0.7599,0.7553,0.7599,3600.0],["2001-08-29",0.7576,0.8423,0.7141,0.824,132000.0],["2001-08-30",0.824,0.8354,0.7553,0.8194,98400.0],["2001-08-31",0.8034,0.8125,0.769,0.769,12400.0],["2001-09-04",0.7667,0.8011,0.7667,0.7782,12800.0],["2001-09-05",0.769,0.8011,0.7644,0.7896,22400.0],["2001-09-06",0.7896,0.7896,0.721,0.7438,90400.0],["2001-09-07",0.7255,0.7347,0.7026,0.7347,32000.0],["2001-09-10",0.7118,0.7461,0.7118,0.7461,15200.0],["2001-09-17",0.7118,0.7118,0.6065,0.6752,94400.0],["2001-09-18",0.6317,0.6752,0.5905,0.6752,36000.0],["2001-09-19",0.6683,0.6752,0.5264,0.6294,226400.0],["2001-09-20",0.5722,0.5722,0.5287,0.5493,54800.0],["2001-09-21",0.515,0.5493,0.4921,0.5264,79600.0],["2001-09-24",0.5264,0.5722,0.5035,0.5493,67200.0],["2001-09-25",0.5493,0.5722,0.5493,0.5607,20800.0],["2001-09-26",0.5607,0.5607,0.5264,0.5264,14000.0],["2001-09-27",0.5218,0.5379,0.515,0.5379,26800.0],["2001-09-28",0.5493,0.6294,0.5379,0.5493,20400.0],["2001-10-01",0.5493,0.6294,0.5058,0.5058,49200.0],["2001-10-02",0.563,0.6157,0.5058,0.5951,97200.0],["2001-10-03",0.5813,0.6615,0.5493,0.6294,108000.0],["2001-10-04",0.6615,0.6615,0.5516,0.6386,32000.0],["2001-10-05",0.5539,0.5836,0.4829,0.5356,57200.0],["2001-10-08",0.618,0.6294,0.5401,0.5928,34000.0],["2001-10-09",0.5951,0.5951,0.5493,0.5722,15600.0],["2001-10-10",0.5607,0.618,0.5447,0.5447,18800.0],["2001-10-11",0.6042,0.6065,0.5836,0.5836,26400.0],["2001-10-12",0.6065,0.6065,0.5836,0.5836,4800.0],["2001-10-15",0.5836,0.5951,0.5493,0.5722,12400.0],["2001-10-16",0.5813,0.5813,0.5516,0.5768,56400.0],["2001-10-17",0.5768,0.5791,0.5539,0.5539,3600.0],["2001-10-18",0.5562,0.5836,0.5562,0.5722,35600.0],["2001-10-19",0.5607,0.5699,0.5516,0.5699,12400.0],["2001-10-22",0.5768,0.5951,0.5516,0.5722,26400.0],["2001-10-23",0.6134,0.7255,0.5722,0.6409,179200.0],["2001-10-24",0.7324,0.9475,0.7118,0.9178,607600.0],["2001-10-25",0.9292,0.9384,0.8262,0.8812,253600.0],["2001-10-26",0.824,0.8926,0.8102,0.872,56400.0],["2001-10-29",0.8583,0.8926,0.8354,0.888,45600.0],["2001-10-30",0.8697,0.9063,0.8377,0.8606,293600.0],["2001-10-31",0.8606,0.9155,0.8606,0.9041,111600.0],["2001-11-01",0.9109,0.9132,0.8674,0.8789,90400.0],["2001-11-02",0.888,0.9018,0.8354,0.84,92000.0],["2001-11-05",0.8079,0.8125,0.7599,0.7873,330400.0],["2001-11-06",0.7805,0.8354,0.7782,0.8011,26800.0],["2001-11-07",0.8011,0.8034,0.7324,0.7438,104000.0],["2001-11-08",0.7461,0.8056,0.7461,0.7965,129200.0],["2001-11-09",0.7805,0.8537,0.7805,0.8537,237600.0],["2001-11-12",0.8125,0.8949,0.8056,0.856,159600.0],["2001-11-13",0.8789,0.9041,0.8789,0.8926,217200.0],["2001-11-14",0.8995,0.9933,0.8629,0.9384,279600.0],["2001-11-15",0.9613,0.9613,0.9155,0.9269,35600.0],["2001-11-16",0.8903,0.9567,0.8903,0.9063,35600.0],["2001-11-19",0.9384,0.9727,0.9224,0.9475,77200.0],["2001-11-20",0.9292,0.9292,0.9063,0.9063,24000.0],["2001-11-21",0.9155,0.9727,0.9132,0.9407,20400.0],["2001-11-23",0.9613,0.9613,0.9498,0.9498,6800.0],["2001-11-26",0.9681,0.9842,0.9361,0.9384,53600.0],["2001-11-27",0.9315,0.9315,0.8949,0.9247,28400.0],["2001-11-28",0.9063,0.9155,0.8468,0.8606,148400.0],["2001-11-29",0.8583,0.872,0.8583,0.8697,23600.0],["2001-11-30",0.8697,0.9132,0.8697,0.9109,43600.0],["2001-12-03",0.8697,0.9132,0.8697,0.8697,27200.0],["2001-12-04",0.8835,0.9521,0.8835,0.8972,84400.0],["2001-12-05",0.8995,0.9041,0.8697,0.8926,63200.0],["2001-12-06",0.8583,0.9613,0.8583,0.9315,136400.0],["2001-12-07",0.9041,1.0071,0.9041,0.9613,63600.0],["2001-12-10",0.9636,0.9636,0.9544,0.9613,38000.0],["2001-12-11",0.9842,1.0139,0.9659,1.0025,86800.0],["2001-12-12",1.0162,1.0528,0.9727,1.0528,114800.0],["2001-12-13",1.0025,1.0528,1.0025,1.0299,71600.0],["2001-12-14",0.9956,1.0414,0.9842,1.0071,53600.0],["2001-12-17",1.0048,1.0368,0.8652,0.9498,170000.0],["2001-12-18",0.9498,0.9773,0.9269,0.9292,34400.0],["2001-12-19",0.9269,0.9498,0.9041,0.9155,54000.0],["2001-12-20",0.9155,0.9842,0.9155,0.9842,34000.0],["2001-12-21",0.9155,0.975,0.888,0.9041,85600.0],["2001-12-24",0.975,0.975,0.9155,0.9155,12800.0],["2001-12-26",0.9155,0.9475,0.9155,0.9201,46800.0],["2001-12-27",0.9201,0.9956,0.9063,0.9086,66800.0],["2001-12-28",0.9063,0.9521,0.9041,0.9521,63200.0],["2001-12-31",0.9155,1.0185,0.9155,0.9956,93200.0],["2002-01-02",0.9933,0.9933,0.9613,0.9796,17600.0],["2002-01-03",0.9796,1.1444,0.9796,1.1215,235600.0],["2002-01-04",1.0986,1.1902,1.0986,1.1444,128000.0],["2002-01-07",1.1444,1.2542,1.1444,1.2245,396000.0],["2002-01-08",1.2497,1.371,1.2199,1.3618,273600.0],["2002-01-09",1.3275,1.3824,1.316,1.3527,360800.0],["2002-01-10",1.3527,1.3641,1.2153,1.3527,370400.0],["2002-01-11",1.316,1.3504,1.2931,1.3092,201600.0],["2002-01-14",1.2886,1.3275,1.2588,1.2954,162400.0],["2002-01-15",1.2954,1.3069,1.1444,1.3069,320800.0],["2002-01-16",1.3046,1.3046,1.2245,1.2474,118800.0],["2002-01-17",1.2474,1.316,1.2474,1.316,96400.0],["2002-01-18",1.3183,1.3366,1.2931,1.3046,54400.0],["2002-01-22",1.2931,1.4305,1.2931,1.3847,234000.0],["2002-01-23",1.3847,1.3961,1.3389,1.3595,156800.0],["2002-01-24",1.3733,1.4167,1.3664,1.4076,288400.0],["2002-01-25",1.3023,1.3206,1.2588,1.2817,102000.0],["2002-01-28",1.2954,1.3183,1.2588,1.2703,106800.0],["2002-01-29",1.2657,1.3733,1.2657,1.3389,74800.0],["2002-01-30",1.2726,1.3618,1.2588,1.3275,73200.0],["2002-01-31",1.2657,1.2931,1.2657,1.2817,28800.0],["2002-02-01",1.2817,1.2817,1.2703,1.2703,12400.0],["2002-02-04",1.3046,1.3733,1.2931,1.3252,54800.0],["2002-02-05",1.3206,1.3206,1.2359,1.2588,131600.0],["2002-02-06",1.2817,1.2817,1.1902,1.1902,52400.0],["2002-02-07",1.1902,1.2359,1.1902,1.1924,31600.0],["2002-02-08",1.1787,1.2634,1.1444,1.2588,137200.0],["2002-02-11",1.2245,1.2336,1.2176,1.2176,18400.0],["2002-02-12",1.2039,1.2336,1.2016,1.2016,97600.0],["2002-02-13",1.1902,1.213,1.1673,1.1902,48800.0],["2002-02-14",1.213,1.2588,1.213,1.2359,14000.0],["2002-02-15",1.1902,1.1902,1.1902,1.1902,4000.0],["2002-02-19",1.2039,1.2748,1.1009,1.2542,128400.0],["2002-02-20",1.2062,1.3687,1.2016,1.3549,396000.0],["2002-02-21",1.3458,1.4259,1.3389,1.4076,352400.0],["2002-02-22",1.3733,1.4076,1.3733,1.4076,106400.0],["2002-02-25",1.3961,1.5426,1.3961,1.4877,468800.0],["2002-02-26",1.4854,1.522,1.3961,1.403,203200.0],["2002-02-27",1.4648,1.4648,1.3961,1.403,99200.0],["2002-02-28",1.4167,1.4648,1.3595,1.4648,204800.0],["2002-03-01",1.4076,1.4648,1.3618,1.419,150400.0],["2002-03-04",1.4305,1.4305,1.3893,1.4145,109200.0],["2002-03-05",1.3893,1.4419,1.3618,1.4419,149600.0],["2002-03-06",1.4442,1.6182,1.419,1.6113,526000.0],["2002-03-07",1.6021,1.6594,1.5335,1.6594,303200.0],["2002-03-08",1.6044,1.6593,1.5106,1.5106,290400.0],["2002-03-11",1.5335,1.6021,1.5106,1.5335,110800.0],["2002-03-12",1.5335,1.538,1.4579,1.4579,276800.0],["2002-03-13",1.4602,1.5449,1.4557,1.49,158400.0],["2002-03-14",1.4877,1.5335,1.4877,1.5335,63600.0],["2002-03-15",1.5266,1.5266,1.4488,1.5129,61600.0],["2002-03-18",1.5129,1.5564,1.4991,1.5152,82400.0],["2002-03-19",1.4991,1.7349,1.4991,1.7143,462800.0],["2002-03-20",1.7738,1.8791,1.7166,1.7166,983200.0],["2002-03-21",1.7852,1.7852,1.6914,1.7349,389200.0],["2002-03-22",1.7555,1.7555,1.6639,1.6662,135200.0],["2002-03-25",1.6594,1.7349,1.6548,1.7349,592800.0],["2002-03-26",1.7349,1.918,1.7051,1.9042,1061600.0],["2002-03-27",1.8539,2.0164,1.7852,1.966,952400.0],["2002-03-28",2.0256,2.0461,1.8356,1.9409,512000.0],["2002-04-01",1.9454,2.1514,1.9065,1.9912,568000.0],["2002-04-02",1.9798,1.9866,1.8882,1.9317,523200.0],["2002-04-03",1.934,1.9752,1.6593,1.7189,823600.0],["2002-04-04",1.6937,1.815,1.6845,1.7784,208800.0],["2002-04-05",1.7852,1.7852,1.7051,1.7395,67200.0],["2002-04-08",1.7509,1.9088,1.6754,1.8722,433200.0],["2002-04-09",1.8882,2.0553,1.8447,1.8653,520400.0],["2002-04-10",2.0004,2.0004,1.7921,1.8676,319200.0],["2002-04-11",1.8653,1.8653,1.7395,1.8562,162800.0],["2002-04-12",1.8562,1.9088,1.728,1.8653,177200.0],["2002-04-15",1.7166,1.8539,1.6708,1.831,218400.0],["2002-04-16",1.8425,1.9592,1.8035,1.9111,271600.0],["2002-04-17",1.9226,2.0942,1.8722,2.0599,464400.0],["2002-04-18",2.1057,2.1743,2.0118,2.0599,479200.0],["2002-04-19",2.0027,2.1285,1.9912,2.0347,242800.0],["2002-04-22",2.0095,2.069,1.934,2.0507,186400.0],["2002-04-23",1.8997,2.0484,1.8974,1.9592,302800.0],["2002-04-24",1.9683,2.1057,1.9454,2.0095,240400.0],["2002-04-25",1.9798,2.021,1.9683,2.0118,245200.0],["2002-04-26",1.9912,1.9935,1.6868,1.7166,353200.0],["2002-04-29",1.7761,1.9226,1.7761,1.8974,212000.0],["2002-04-30",1.8859,1.9294,1.8219,1.8905,231200.0],["2002-05-01",1.8722,1.9111,1.8219,1.8768,127600.0],["2002-05-02",1.8882,1.9546,1.7623,1.8768,165200.0],["2002-05-03",1.8745,1.9798,1.831,1.9798,187600.0],["2002-05-06",1.9454,1.9454,1.799,1.8196,134000.0],["2002-05-07",1.8081,1.8356,1.7738,1.8356,76400.0],["2002-05-08",1.8219,1.8882,1.8196,1.831,176400.0],["2002-05-09",1.8791,1.902,1.831,1.831,77200.0],["2002-05-10",1.8196,1.8676,1.7395,1.7807,140000.0],["2002-05-13",1.7738,1.831,1.7738,1.8287,167200.0],["2002-05-14",1.8287,1.8928,1.7921,1.8676,309200.0],["2002-05-15",1.8425,1.9683,1.8425,1.9226,364000.0],["2002-05-16",1.9134,2.1057,1.9111,2.1034,776400.0],["2002-05-17",2.0599,2.2315,2.0576,2.1972,1661200.0],["2002-05-20",2.2224,2.2865,2.2087,2.243,918400.0],["2002-05-21",2.2773,2.2888,2.1766,2.2544,656800.0],["2002-05-22",2.2224,2.4947,2.2224,2.4741,2578800.0],["2002-05-23",2.4764,2.4764,2.3139,2.4032,806000.0],["2002-05-24",2.3574,2.4078,2.3071,2.3826,412400.0],["2002-05-28",2.3551,2.5588,2.3551,2.4467,980400.0],["2002-05-29",2.449,2.6321,2.4146,2.6298,980800.0],["2002-05-30",2.5886,2.7351,2.5863,2.7351,1208400.0],["2002-05-31",2.7007,2.7328,2.5726,2.5771,852400.0],["2002-06-03",2.6092,2.6092,2.1423,2.4032,1346000.0],["2002-06-04",2.346,2.5382,2.3322,2.4032,649600.0],["2002-06-05",2.3918,2.5291,2.3918,2.5291,710800.0],["2002-06-06",2.5176,2.5543,2.4032,2.4375,299600.0],["2002-06-07",2.4581,2.4604,2.4032,2.4101,1200400.0],["2002-06-10",2.3666,2.6435,2.3666,2.5794,1168400.0],["2002-06-11",2.5932,2.6893,2.584,2.6092,599200.0],["2002-06-12",2.5405,2.6069,2.4238,2.4558,938000.0],["2002-06-13",2.4352,2.5497,2.4101,2.5062,528800.0],["2002-06-14",2.4032,2.4101,1.918,2.0851,1318000.0],["2002-06-17",2.1491,2.2888,2.1491,2.2361,360000.0],["2002-06-18",2.2384,2.3048,2.2315,2.2499,414400.0],["2002-06-19",2.2315,2.3345,2.2315,2.2338,522000.0],["2002-06-20",2.2315,2.2865,2.0851,2.1972,628800.0],["2002-06-21",2.156,2.2293,2.0988,2.1743,584000.0],["2002-06-24",2.1743,2.5176,2.0988,2.1995,793600.0],["2002-06-25",2.3139,2.378,2.2018,2.3208,198400.0],["2002-06-26",2.2064,2.3345,2.1423,2.2796,751600.0],["2002-06-27",2.3345,2.3345,2.2178,2.2819,408000.0],["2002-06-28",2.2888,2.3116,2.0507,2.0622,1786800.0],["2002-07-01",2.0622,2.069,1.7623,1.815,1870800.0],["2002-07-02",1.815,1.8516,1.4282,1.5106,1186000.0],["2002-07-03",1.4419,1.6021,1.4396,1.6021,804800.0],["2002-07-05",1.5426,1.6594,1.5426,1.6502,217200.0],["2002-07-08",1.6594,1.7028,1.5564,1.5701,327600.0],["2002-07-09",1.5586,1.5678,1.4877,1.522,298400.0],["2002-07-10",1.5701,1.7189,1.5586,1.6227,366400.0],["2002-07-11",1.6113,1.6113,1.5495,1.5747,158400.0],["2002-07-12",1.5655,1.6868,1.5655,1.6594,182000.0],["2002-07-15",1.5426,1.5449,1.2245,1.3984,1170000.0],["2002-07-16",1.4145,1.4145,1.2016,1.3343,872000.0],["2002-07-17",1.3435,1.3733,1.2954,1.3366,430800.0],["2002-07-18",1.3389,1.4122,1.3275,1.3504,562800.0],["2002-07-19",1.3389,1.4557,1.3229,1.3733,403600.0],["2002-07-22",1.3389,1.3504,1.2039,1.3115,275200.0],["2002-07-23",1.3961,1.5174,1.371,1.4602,1125200.0],["2002-07-24",1.4419,1.7967,1.4419,1.7463,394000.0],["2002-07-25",1.7898,1.8081,1.6365,1.7578,368000.0],["2002-07-26",1.7143,1.8425,1.6708,1.8264,228000.0],["2002-07-29",1.8356,1.9294,1.7852,1.863,435600.0],["2002-07-30",1.8356,1.902,1.8196,1.8676,363200.0],["2002-07-31",1.8653,1.8974,1.8447,1.8653,165600.0],["2002-08-01",1.8447,1.9042,1.8425,1.8814,176800.0],["2002-08-02",1.8928,1.9134,1.8356,1.8882,113600.0],["2002-08-05",1.8882,1.8951,1.7623,1.7898,172800.0],["2002-08-06",1.7852,1.8768,1.7646,1.7967,146400.0],["2002-08-07",1.7944,1.8287,1.728,1.815,259600.0],["2002-08-08",1.7555,1.8928,1.6021,1.7875,234000.0],["2002-08-09",1.7623,1.8402,1.6708,1.7784,83200.0],["2002-08-12",1.8081,1.831,1.7623,1.7829,109200.0],["2002-08-13",1.8013,1.8745,1.6868,1.7074,119600.0],["2002-08-14",1.7051,1.831,1.6365,1.8081,276400.0],["2002-08-15",1.8013,1.8058,1.744,1.7852,180800.0],["2002-08-16",1.7761,1.8882,1.744,1.8882,260400.0],["2002-08-19",1.8859,2.1583,1.831,2.1514,486000.0],["2002-08-20",2.1491,2.243,2.0713,2.1034,217600.0],["2002-08-21",2.1514,2.1858,1.9683,2.0942,111200.0],["2002-08-22",2.0713,2.1263,2.0256,2.1057,71200.0],["2002-08-23",2.1034,2.1697,2.0599,2.124,154400.0],["2002-08-26",2.124,2.124,1.9683,2.1057,121200.0],["2002-08-27",2.1171,2.1285,2.0462,2.1285,118400.0],["2002-08-28",2.069,2.1034,2.0027,2.0164,133600.0],["2002-08-29",2.0187,2.1217,2.0187,2.0988,157600.0],["2002-08-30",2.0805,2.0965,2.037,2.037,51200.0],["2002-09-03",2.0118,2.0118,1.8493,1.95,185600.0],["2002-09-04",1.9958,1.9958,1.9042,1.934,171600.0],["2002-09-05",1.7738,1.7738,1.4694,1.6021,676800.0],["2002-09-06",1.6525,1.7623,1.5655,1.5907,892400.0],["2002-09-09",1.6044,1.6365,1.5472,1.5724,226000.0],["2002-09-10",1.5724,1.6273,1.5701,1.5701,166000.0],["2002-09-11",1.5403,1.6937,1.5403,1.5724,76000.0],["2002-09-12",1.5449,1.6021,1.4877,1.4877,130000.0],["2002-09-13",1.4648,1.5976,1.4579,1.5335,291600.0],["2002-09-16",1.5197,1.577,1.5197,1.5472,36400.0],["2002-09-17",1.5976,1.6136,1.5266,1.5289,95200.0],["2002-09-18",1.5701,1.5701,1.4328,1.4328,217600.0],["2002-09-19",1.4328,1.4328,1.2817,1.3023,322400.0],["2002-09-20",1.4877,1.4877,1.2817,1.3481,190800.0],["2002-09-23",1.3,1.3343,1.2245,1.3092,71200.0],["2002-09-24",1.3252,1.3733,1.3137,1.316,97200.0],["2002-09-25",1.3183,1.4579,1.316,1.3664,136400.0],["2002-09-26",1.4076,1.4534,1.2245,1.2817,129200.0],["2002-09-27",1.2817,1.3389,1.1902,1.1902,52800.0],["2002-09-30",1.2016,1.2497,1.181,1.2497,33600.0],["2002-10-01",1.2542,1.4923,1.1902,1.4602,200000.0],["2002-10-02",1.4991,1.6456,1.4602,1.593,349200.0],["2002-10-03",1.5861,1.6182,1.4419,1.4877,126800.0],["2002-10-04",1.4351,1.506,1.3733,1.3961,115200.0],["2002-10-07",1.4259,1.4259,1.2817,1.3137,54000.0],["2002-10-08",1.2931,1.3275,1.197,1.2405,53200.0],["2002-10-09",1.0986,1.3275,1.0963,1.2222,146800.0],["2002-10-10",1.0986,1.419,1.0963,1.3961,208000.0],["2002-10-11",1.2336,1.4373,1.2314,1.3252,100800.0],["2002-10-14",1.3321,1.4076,1.3321,1.4076,48800.0],["2002-10-15",1.4396,1.7829,1.4236,1.6479,338800.0],["2002-10-16",1.5335,1.6479,1.419,1.5335,294000.0],["2002-10-17",1.625,1.625,1.5586,1.5953,31200.0],["2002-10-18",1.5998,1.5998,1.5106,1.5358,87200.0],["2002-10-21",1.5174,1.5976,1.5174,1.5861,41600.0],["2002-10-22",1.5609,1.6021,1.5335,1.5792,92000.0],["2002-10-23",1.577,1.5884,1.3847,1.4991,135200.0],["2002-10-24",1.474,1.5243,1.3595,1.419,41200.0],["2002-10-25",1.4213,1.5426,1.3778,1.4305,172800.0],["2002-10-28",1.5449,1.5655,1.3847,1.4213,212400.0],["2002-10-29",1.419,1.4808,1.3847,1.4305,574400.0],["2002-10-30",1.4511,1.5335,1.4007,1.4419,452000.0],["2002-10-31",1.403,1.4282,1.3,1.3504,236000.0],["2002-11-01",1.3412,1.3618,1.2725,1.3527,238000.0],["2002-11-04",1.3069,1.49,1.2817,1.49,148400.0],["2002-11-05",1.4442,1.4831,1.3733,1.3755,32800.0],["2002-11-06",1.474,1.474,1.3755,1.4396,57600.0],["2002-11-07",1.4167,1.4419,1.3755,1.3916,30400.0],["2002-11-08",1.4305,1.4373,1.3023,1.3023,103200.0],["2002-11-11",1.284,1.3321,1.2588,1.3092,33600.0],["2002-11-12",1.2817,1.3733,1.2611,1.3664,34400.0],["2002-11-13",1.3527,1.4648,1.3527,1.3893,65600.0],["2002-11-14",1.4282,1.4282,1.3343,1.4282,44800.0],["2002-11-15",1.2954,1.419,1.2725,1.2817,105200.0],["2002-11-18",1.3046,1.3046,1.1696,1.2108,146800.0],["2002-11-19",1.181,1.2336,1.1467,1.149,93200.0],["2002-11-20",1.1467,1.1467,1.0963,1.1444,173600.0],["2002-11-21",1.1398,1.2291,1.1398,1.1947,230800.0],["2002-11-22",1.2176,1.2497,1.1856,1.1993,182800.0],["2002-11-25",1.2336,1.2336,1.1902,1.1947,49600.0],["2002-11-26",1.197,1.213,1.0986,1.2062,1288800.0],["2002-11-27",1.2245,1.3733,1.1902,1.3504,368800.0],["2002-11-29",1.2863,1.3641,1.2863,1.3275,94000.0],["2002-12-02",1.3275,1.3847,1.3275,1.3847,169600.0],["2002-12-03",1.3664,1.3687,1.3618,1.3641,75600.0],["2002-12-04",1.3618,1.3961,1.3618,1.3733,225200.0],["2002-12-05",1.3733,1.3733,1.2977,1.3618,198400.0],["2002-12-06",1.3733,1.3824,1.3527,1.3618,54000.0],["2002-12-09",1.3572,1.3916,1.3458,1.3733,101600.0],["2002-12-10",1.3733,1.4053,1.3504,1.3847,162800.0],["2002-12-11",1.3733,1.3847,1.3618,1.3641,67200.0],["2002-12-12",1.3618,1.371,1.3618,1.3618,32800.0],["2002-12-13",1.3527,1.3733,1.3435,1.3618,50400.0],["2002-12-16",1.3481,1.3961,1.3275,1.3618,123200.0],["2002-12-17",1.2725,1.3824,1.2085,1.2542,163600.0],["2002-12-18",1.2497,1.284,1.2497,1.2542,22400.0],["2002-12-19",1.2909,1.3023,1.2542,1.2931,85600.0],["2002-12-20",1.3046,1.3046,1.252,1.2588,88400.0],["2002-12-23",1.2565,1.3275,1.2542,1.268,88000.0],["2002-12-24",1.3412,1.3412,1.2359,1.2382,108000.0],["2002-12-26",1.2359,1.252,1.2291,1.252,22000.0],["2002-12-27",1.252,1.2565,1.1673,1.1902,133600.0],["2002-12-30",1.1764,1.2291,1.1673,1.2039,47600.0],["2002-12-31",1.1673,1.2153,1.165,1.1696,144000.0],["2003-01-02",1.1833,1.2359,1.1673,1.1673,103600.0],["2003-01-03",1.1924,1.2314,1.1673,1.2016,64000.0],["2003-01-06",1.1993,1.2771,1.181,1.2016,142000.0],["2003-01-07",1.2039,1.2771,1.1833,1.2428,26800.0],["2003-01-08",1.2954,1.2954,1.2016,1.2359,100400.0],["2003-01-09",1.2657,1.2657,1.1467,1.2611,1516800.0],["2003-01-10",1.2725,1.2725,1.2611,1.2611,152800.0],["2003-01-13",1.2611,1.2771,1.2451,1.2565,109200.0],["2003-01-14",1.2428,1.2977,1.2428,1.2931,39200.0],["2003-01-15",1.2977,1.3435,1.2474,1.3343,190000.0],["2003-01-16",1.1879,1.3458,1.181,1.3275,47200.0],["2003-01-17",1.3275,1.3275,1.3046,1.3046,49200.0],["2003-01-21",1.3046,1.3733,1.3046,1.3435,143600.0],["2003-01-22",1.3504,1.3733,1.2909,1.3092,176400.0],["2003-01-23",1.3389,1.3389,1.3046,1.3183,156000.0],["2003-01-24",1.2565,1.3229,1.2474,1.316,191600.0],["2003-01-27",1.2268,1.2954,1.1764,1.181,91200.0],["2003-01-28",1.1924,1.1947,1.181,1.1947,8000.0],["2003-01-29",1.1879,1.1902,1.181,1.1902,10800.0],["2003-01-30",1.181,1.1947,1.1696,1.1696,45600.0],["2003-01-31",1.1696,1.2451,1.1696,1.2245,113600.0],["2003-02-03",1.2199,1.2588,1.2039,1.2588,36800.0],["2003-02-04",1.2565,1.2817,1.2542,1.2794,72400.0],["2003-02-05",1.2565,1.2817,1.2565,1.2817,27600.0],["2003-02-06",1.2794,1.316,1.2588,1.316,60800.0],["2003-02-07",1.3023,1.3023,1.2542,1.2542,29600.0],["2003-02-10",1.2565,1.2657,1.2542,1.2634,32400.0],["2003-02-11",1.2542,1.2657,1.2451,1.252,36000.0],["2003-02-12",1.2474,1.2794,1.2359,1.2611,44800.0],["2003-02-13",1.2542,1.2542,1.1535,1.1673,159200.0],["2003-02-14",1.2039,1.2039,1.1558,1.1696,33200.0],["2003-02-18",1.2039,1.2291,1.1673,1.2268,87200.0],["2003-02-19",1.2268,1.2268,1.1467,1.1467,203200.0],["2003-02-20",1.1238,1.1673,1.1215,1.1467,65200.0],["2003-02-21",1.1512,1.1833,1.1329,1.1535,62800.0],["2003-02-24",1.1535,1.1535,1.0963,1.0963,66400.0],["2003-02-25",1.1078,1.1078,0.9865,1.0185,92000.0],["2003-02-26",0.9796,1.0071,0.8583,0.888,629200.0],["2003-02-27",0.8903,0.9338,0.8743,0.9247,110400.0],["2003-02-28",0.9384,0.9704,0.9292,0.9475,72400.0],["2003-03-03",0.8903,0.9613,0.8812,0.9384,61600.0],["2003-03-04",0.9407,1.0139,0.9384,1.0139,133600.0],["2003-03-05",1.0071,1.0139,0.9544,0.959,38800.0],["2003-03-06",0.9636,0.9636,0.8903,0.8903,54800.0],["2003-03-07",0.9041,0.9384,0.7667,0.8102,468000.0],["2003-03-10",0.7965,0.8102,0.7095,0.7095,314400.0],["2003-03-11",0.7553,0.7759,0.721,0.7553,228000.0],["2003-03-12",0.7644,0.7942,0.7416,0.7873,464400.0],["2003-03-13",0.8011,0.8011,0.785,0.7942,153600.0],["2003-03-14",0.7942,0.8423,0.7896,0.8262,212800.0],["2003-03-17",0.824,0.8766,0.721,0.824,1154800.0],["2003-03-18",0.7713,0.8583,0.7713,0.8308,317600.0],["2003-03-19",0.8308,0.8674,0.8308,0.8468,266000.0],["2003-03-20",0.8514,0.8583,0.8331,0.8583,530400.0],["2003-03-21",0.8812,0.9109,0.8491,0.8949,161200.0],["2003-03-24",0.8812,0.9109,0.8812,0.8812,227200.0],["2003-03-25",0.9086,0.9315,0.9018,0.9269,31600.0],["2003-03-26",0.9338,0.9384,0.9178,0.9247,274000.0],["2003-03-27",0.9269,0.975,0.9132,0.9453,148800.0],["2003-03-28",0.9498,0.9796,0.943,0.975,74800.0],["2003-03-31",0.9796,0.9956,0.9132,0.9132,134400.0],["2003-04-01",0.9498,0.9613,0.9132,0.9315,156000.0],["2003-04-02",0.9178,0.9613,0.9132,0.9269,190400.0],["2003-04-03",0.9155,0.9544,0.9018,0.9453,90800.0],["2003-04-04",0.9613,0.9613,0.9498,0.959,25200.0],["2003-04-07",0.9613,0.9636,0.9521,0.9613,49200.0],["2003-04-08",0.9544,0.9727,0.8766,0.9224,81600.0],["2003-04-09",0.9269,0.9269,0.8697,0.9018,433600.0],["2003-04-10",0.8972,0.9041,0.8972,0.9041,72800.0],["2003-04-11",0.8995,0.9155,0.8995,0.9109,164800.0],["2003-04-14",0.8949,0.9613,0.8949,0.959,173600.0],["2003-04-15",0.9521,0.9842,0.9407,0.959,52000.0],["2003-04-16",0.959,0.9727,0.9155,0.9155,108000.0],["2003-04-17",0.9727,0.9727,0.9086,0.9613,52800.0],["2003-04-21",0.9842,0.9842,0.9498,0.9567,89200.0],["2003-04-22",0.9407,0.9819,0.9338,0.9613,119600.0],["2003-04-23",0.9521,0.9727,0.9498,0.9567,147200.0],["2003-04-24",0.9544,0.959,0.9384,0.9567,91600.0],["2003-04-25",0.959,0.9659,0.943,0.9567,235600.0],["2003-04-28",0.9704,0.991,0.9155,0.9887,216800.0],["2003-04-29",1.2085,1.5426,1.2039,1.4717,1518000.0],["2003-04-30",1.4671,1.6594,1.4534,1.5861,1487600.0],["2003-05-01",1.4625,1.5335,1.4419,1.4877,768800.0],["2003-05-02",1.4877,1.522,1.4808,1.4968,366000.0],["2003-05-05",1.4991,1.5976,1.4877,1.5564,373200.0],["2003-05-06",1.5632,1.5632,1.5106,1.5129,236400.0],["2003-05-07",1.4968,1.522,1.387,1.4305,435200.0],["2003-05-08",1.4076,1.4305,1.3824,1.4305,178400.0],["2003-05-09",1.419,1.4785,1.3939,1.4625,208800.0],["2003-05-12",1.4808,1.5083,1.3801,1.4877,262400.0],["2003-05-13",1.4854,1.5449,1.4076,1.5152,164000.0],["2003-05-14",1.5564,1.5792,1.4648,1.5106,102800.0],["2003-05-15",1.4671,1.5678,1.4442,1.5655,181600.0],["2003-05-16",1.5678,1.5792,1.4968,1.5014,113600.0],["2003-05-19",1.4877,1.5495,1.4534,1.4694,176800.0],["2003-05-20",1.4877,1.4877,1.4305,1.4351,164000.0],["2003-05-21",1.4305,1.4717,1.4007,1.4534,118400.0],["2003-05-22",1.4442,1.4648,1.4099,1.4625,174400.0],["2003-05-23",1.4648,1.5312,1.4648,1.4831,165200.0],["2003-05-27",1.5289,1.625,1.474,1.577,504000.0],["2003-05-28",1.577,1.6182,1.5564,1.5586,156400.0],["2003-05-29",1.538,1.6021,1.538,1.5655,140400.0],["2003-05-30",1.5243,1.6182,1.5243,1.6136,191200.0],["2003-06-02",1.6204,1.6479,1.5815,1.6113,265600.0],["2003-06-03",1.5792,1.625,1.4579,1.4831,286400.0],["2003-06-04",1.4991,1.5472,1.4831,1.5174,165600.0],["2003-06-05",1.522,1.5243,1.4877,1.5174,190000.0],["2003-06-06",1.4923,1.5564,1.4099,1.49,422000.0],["2003-06-09",1.4923,1.5014,1.4167,1.4625,298000.0],["2003-06-10",1.4602,1.4717,1.403,1.4648,254000.0],["2003-06-11",1.4557,1.4762,1.403,1.4396,210000.0],["2003-06-12",1.4419,1.4534,1.419,1.4305,144000.0],["2003-06-13",1.4145,1.4351,1.4007,1.403,135600.0],["2003-06-16",1.4007,1.4923,1.3893,1.4877,148400.0],["2003-06-17",1.5106,1.6021,1.4877,1.5792,241200.0],["2003-06-18",1.5907,1.625,1.5358,1.6204,288400.0],["2003-06-19",1.625,1.6365,1.5106,1.6182,342000.0],["2003-06-20",1.7166,1.934,1.6273,1.831,1066000.0],["2003-06-23",1.9317,1.9317,1.7395,1.7486,508800.0],["2003-06-24",1.831,1.831,1.7486,1.8264,431600.0],["2003-06-25",1.8196,1.831,1.6594,1.7211,355600.0],["2003-06-26",1.7303,1.7875,1.7051,1.7486,243200.0],["2003-06-27",1.7326,1.8081,1.7166,1.7326,144800.0],["2003-06-30",1.7807,1.8081,1.6845,1.6937,711200.0],["2003-07-01",1.6937,1.7921,1.6708,1.7143,286000.0],["2003-07-02",1.7852,1.8287,1.7326,1.8241,402000.0],["2003-07-03",1.8219,1.8882,1.7875,1.8035,234400.0],["2003-07-07",1.8539,1.9226,1.8287,1.8974,481200.0],["2003-07-08",1.9226,1.9226,1.8722,1.8974,155200.0],["2003-07-09",1.8836,1.934,1.8836,1.9248,180800.0],["2003-07-10",1.9454,1.9454,1.8493,1.9042,182800.0],["2003-07-11",1.9523,2.0027,1.8425,1.9569,138000.0],["2003-07-14",1.9889,2.021,1.8814,1.9065,354800.0],["2003-07-15",1.9226,2.0027,1.9111,1.9592,123600.0],["2003-07-16",1.9432,2.0599,1.8997,1.9866,228000.0],["2003-07-17",2.053,2.053,1.9065,1.9409,96800.0],["2003-07-18",1.9042,1.9615,1.8539,1.934,92800.0],["2003-07-21",1.9683,2.0141,1.8653,1.9523,72800.0],["2003-07-22",1.902,2.0484,1.902,2.0484,162000.0],["2003-07-23",2.0507,2.0599,1.8974,1.9592,144800.0],["2003-07-24",1.9798,2.037,1.9226,1.9226,173600.0],["2003-07-25",1.9226,2.0027,1.9226,1.9935,65600.0],["2003-07-28",1.9683,2.1034,1.9683,2.0461,270000.0],["2003-07-29",1.9294,2.0027,1.6021,1.6594,1460000.0],["2003-07-30",1.712,1.7143,1.609,1.6182,306000.0],["2003-07-31",1.6594,1.6708,1.6021,1.6296,308800.0],["2003-08-01",1.6296,1.6433,1.5586,1.5792,252000.0],["2003-08-04",1.5907,1.6456,1.5678,1.609,204800.0],["2003-08-05",1.6594,1.6822,1.5976,1.6365,197200.0],["2003-08-06",1.6456,1.6571,1.6021,1.6044,93600.0],["2003-08-07",1.6067,1.6067,1.5792,1.593,134400.0],["2003-08-08",1.593,1.641,1.593,1.6044,47600.0],["2003-08-11",1.6365,1.6479,1.6136,1.6342,88400.0],["2003-08-12",1.6227,1.6548,1.5815,1.6067,260800.0],["2003-08-13",1.6021,1.6136,1.4991,1.5312,297600.0],["2003-08-14",1.6754,1.7715,1.6502,1.6822,1600800.0],["2003-08-15",1.7807,1.7807,1.6594,1.6868,713200.0],["2003-08-18",1.7028,1.7395,1.6548,1.6822,747200.0],["2003-08-19",1.6754,1.6937,1.6593,1.6708,535200.0],["2003-08-20",1.6639,1.7509,1.6639,1.6822,558000.0],["2003-08-21",1.7486,1.7486,1.6639,1.7166,461200.0],["2003-08-22",1.7372,1.7372,1.6639,1.6662,196000.0],["2003-08-25",1.7211,1.7578,1.5747,1.6136,536000.0],["2003-08-26",1.5724,1.6571,1.5724,1.6113,313200.0],["2003-08-27",1.5884,1.6479,1.5884,1.6388,248800.0],["2003-08-28",1.6479,1.6479,1.5907,1.6021,266000.0],["2003-08-29",1.6662,1.6662,1.5953,1.6204,209200.0],["2003-09-02",1.6365,1.6548,1.609,1.6525,421200.0],["2003-09-03",1.6594,1.7051,1.6479,1.7028,798800.0],["2003-09-04",1.7051,1.7578,1.6594,1.7097,548400.0],["2003-09-05",1.6594,1.7509,1.6319,1.7509,634800.0],["2003-09-08",1.728,1.8722,1.728,1.8241,768800.0],["2003-09-09",1.8287,1.8425,1.7852,1.831,900000.0],["2003-09-10",1.8493,1.8562,1.7486,1.831,1038400.0],["2003-09-11",1.8287,1.8356,1.7852,1.8013,425200.0],["2003-09-12",1.8127,1.8127,1.7395,1.7623,465200.0],["2003-09-15",1.696,1.7784,1.6937,1.7372,422000.0],["2003-09-16",1.7303,1.7761,1.7211,1.7395,442000.0],["2003-09-17",1.7623,1.8196,1.7349,1.7601,430800.0],["2003-09-18",1.799,1.8081,1.7166,1.7395,398400.0],["2003-09-19",1.7166,1.7486,1.7143,1.7166,326400.0],["2003-09-22",1.7051,1.7166,1.6708,1.6708,247600.0],["2003-09-23",1.6822,1.744,1.6822,1.728,364800.0],["2003-09-24",1.7395,1.8768,1.712,1.7852,1145600.0],["2003-09-25",1.799,1.831,1.7074,1.712,420000.0],["2003-09-26",1.6822,1.7395,1.6662,1.6754,278800.0],["2003-09-29",1.7028,1.7921,1.6594,1.7166,234800.0],["2003-09-30",1.6937,1.7166,1.6502,1.6891,286400.0],["2003-10-01",1.6708,1.6937,1.6479,1.6685,242000.0],["2003-10-02",1.6777,1.7051,1.6502,1.6502,99200.0],["2003-10-03",1.6479,1.7143,1.6479,1.6914,194400.0],["2003-10-06",1.6822,1.7852,1.6822,1.7738,200000.0],["2003-10-07",1.7852,1.7852,1.7509,1.7738,159600.0],["2003-10-08",1.7852,1.7852,1.6914,1.7532,183200.0],["2003-10-09",1.7349,1.7761,1.6937,1.7326,261600.0],["2003-10-10",1.7555,1.7555,1.6822,1.7097,409600.0],["2003-10-13",1.7143,1.728,1.6822,1.7166,302400.0],["2003-10-14",1.7166,1.728,1.7051,1.7189,375600.0],["2003-10-15",1.7234,1.7395,1.6937,1.7028,1400400.0],["2003-10-16",1.6983,1.7623,1.6983,1.7623,295200.0],["2003-10-17",1.7715,1.7738,1.7166,1.7211,204000.0],["2003-10-20",1.7486,1.7738,1.6891,1.7051,339200.0],["2003-10-21",1.7395,1.7395,1.6845,1.6983,122000.0],["2003-10-22",1.6983,1.7005,1.625,1.6822,256400.0],["2003-10-23",1.6937,1.6937,1.6388,1.6662,178000.0],["2003-10-24",1.7417,1.8264,1.6845,1.6845,848800.0],["2003-10-27",1.6731,1.728,1.6731,1.7211,476800.0],["2003-10-28",1.728,1.7395,1.6594,1.7372,603200.0],["2003-10-29",1.696,1.7395,1.6845,1.7166,958800.0],["2003-10-30",1.7395,1.7738,1.7166,1.7578,732800.0],["2003-10-31",1.7234,1.7807,1.7234,1.7417,375600.0],["2003-11-03",1.7395,1.8081,1.7166,1.8081,491200.0],["2003-11-04",1.8058,2.0141,1.7875,1.9477,1558000.0],["2003-11-05",1.9454,1.9454,1.8539,1.8653,525600.0],["2003-11-06",1.8722,1.8997,1.831,1.8379,461200.0],["2003-11-07",1.8585,1.9088,1.7234,1.8173,394400.0],["2003-11-10",1.8013,1.8768,1.799,1.8035,418400.0],["2003-11-11",1.8219,1.8287,1.7875,1.7898,292400.0],["2003-11-12",1.7829,1.8035,1.7211,1.7486,392400.0],["2003-11-13",1.7303,1.7807,1.728,1.7372,441200.0],["2003-11-14",1.7349,1.7692,1.6822,1.7166,666800.0],["2003-11-17",1.6822,1.7166,1.6479,1.6594,476400.0],["2003-11-18",1.6708,1.7692,1.6639,1.6845,223600.0],["2003-11-19",1.6845,1.7509,1.6845,1.7051,336800.0],["2003-11-20",1.7051,1.712,1.6708,1.7028,197200.0],["2003-11-21",1.6983,1.7166,1.6868,1.7166,176800.0],["2003-11-24",1.7166,1.7486,1.7028,1.7486,500000.0],["2003-11-25",1.7372,1.8219,1.7166,1.7372,584400.0],["2003-11-26",1.7349,1.7967,1.7349,1.7646,462800.0],["2003-11-28",1.7715,1.831,1.7715,1.8287,311600.0],["2003-12-01",1.8196,1.8196,1.7807,1.7807,328400.0],["2003-12-02",1.7784,1.815,1.7395,1.7692,281600.0],["2003-12-03",1.7692,1.831,1.7692,1.8127,694000.0],["2003-12-04",1.8127,1.8356,1.7875,1.8333,422000.0],["2003-12-05",1.8241,1.831,1.7234,1.7532,184000.0],["2003-12-08",1.7532,1.8173,1.7509,1.8127,174400.0],["2003-12-09",1.8058,1.8081,1.7761,1.8035,288400.0],["2003-12-10",1.8081,1.8081,1.7395,1.7646,242000.0],["2003-12-11",1.7692,1.815,1.7395,1.7967,102800.0],["2003-12-12",1.7852,1.8264,1.7852,1.8241,257600.0],["2003-12-15",1.8013,1.831,1.7852,1.8013,258000.0],["2003-12-16",1.831,1.8425,1.7738,1.7967,374000.0],["2003-12-17",1.7555,1.831,1.7555,1.8287,175600.0],["2003-12-18",1.7967,1.8997,1.7829,1.8516,531200.0],["2003-12-19",1.9111,1.918,1.8081,1.8722,127600.0],["2003-12-22",1.8814,1.9157,1.831,1.9157,314800.0],["2003-12-23",1.9111,1.934,1.8882,1.9248,228400.0],["2003-12-24",1.8608,1.934,1.8539,1.9271,394400.0],["2003-12-26",1.8768,1.9454,1.8768,1.9454,223200.0],["2003-12-29",1.9317,2.0164,1.9317,2.0164,338000.0],["2003-12-30",1.9844,2.037,1.9615,1.9798,315200.0],["2003-12-31",1.9683,1.9889,1.9317,1.9775,244800.0],["2004-01-02",1.9912,1.9912,1.9409,1.9798,315200.0],["2004-01-05",1.9775,1.9798,1.9432,1.9615,374000.0],["2004-01-06",1.9454,1.9798,1.8951,1.9683,985200.0],["2004-01-07",1.9454,2.0965,1.9454,2.0805,975600.0],["2004-01-08",2.0965,2.1285,1.9798,2.1263,907200.0],["2004-01-09",2.1171,2.1263,2.053,2.1011,316000.0],["2004-01-12",2.0942,2.2476,2.0942,2.227,275600.0],["2004-01-13",2.1926,2.2292,2.1514,2.2064,343200.0],["2004-01-14",2.227,2.2293,2.1629,2.1858,200800.0],["2004-01-15",2.14,2.2315,2.1377,2.2064,324000.0],["2004-01-16",2.1629,2.2659,2.1629,2.2453,532000.0],["2004-01-20",2.2109,2.6618,2.2109,2.6321,1703600.0],["2004-01-21",2.6206,2.6778,2.5291,2.6778,976800.0],["2004-01-22",2.6778,2.687,2.4261,2.552,680000.0],["2004-01-23",2.5474,2.5794,2.3574,2.5657,584800.0],["2004-01-26",2.5359,2.5932,2.4444,2.5749,368400.0],["2004-01-27",2.5909,2.5909,2.5153,2.5634,123600.0],["2004-01-28",2.5726,2.5749,2.4741,2.5176,337600.0],["2004-01-29",2.5016,2.5016,2.4078,2.4604,478400.0],["2004-01-30",2.4009,2.4833,2.3666,2.3826,281200.0],["2004-02-02",2.3803,2.4238,2.3116,2.3277,273600.0],["2004-02-03",2.3254,2.3963,2.3116,2.3254,215200.0],["2004-02-04",2.3368,2.346,2.2087,2.2476,281200.0],["2004-02-05",2.2109,2.2979,2.1995,2.2979,514000.0],["2004-02-06",2.2613,2.346,2.2613,2.3391,232000.0],["2004-02-09",2.3162,2.346,2.2979,2.3254,142800.0],["2004-02-10",2.3391,2.4352,2.3345,2.4352,115600.0],["2004-02-11",2.394,2.4764,2.394,2.4192,172400.0],["2004-02-12",2.4375,2.4375,2.3757,2.3918,151200.0],["2004-02-13",2.3666,2.4146,2.33,2.3597,216800.0],["2004-02-17",2.3757,2.3757,2.2201,2.33,368400.0],["2004-02-18",2.3666,2.5703,2.3208,2.4513,819200.0],["2004-02-19",2.2064,2.3414,2.1858,2.1858,768000.0],["2004-02-20",2.2155,2.2613,2.0393,2.1629,888800.0],["2004-02-23",2.1766,2.1903,2.0233,2.0278,650400.0],["2004-02-24",2.0233,2.0324,1.9111,1.9454,652800.0],["2004-02-25",2.0004,2.0599,1.9912,2.053,237600.0],["2004-02-26",2.0599,2.0713,2.0347,2.0576,224800.0],["2004-02-27",2.0484,2.0576,1.9912,2.0393,455600.0],["2004-03-01",2.0393,2.1171,1.9958,2.1171,416800.0],["2004-03-02",2.1194,2.1491,2.0828,2.0828,438000.0],["2004-03-03",2.0942,2.1263,2.069,2.1011,236800.0],["2004-03-04",2.1148,2.1606,2.0805,2.1194,141600.0],["2004-03-05",2.1285,2.1469,2.1011,2.1171,162400.0],["2004-03-08",2.1171,2.1331,2.0599,2.0942,354800.0],["2004-03-09",2.1148,2.1148,2.0484,2.0599,370400.0],["2004-03-10",2.069,2.0805,2.0095,2.0118,279200.0],["2004-03-11",1.9889,2.1034,1.9889,2.0164,419600.0],["2004-03-12",2.0118,2.0896,1.9912,2.0759,310400.0],["2004-03-15",2.069,2.069,1.9775,1.9912,524000.0],["2004-03-16",2.0187,2.0599,1.9912,2.037,350800.0],["2004-03-17",2.0095,2.0416,1.9798,2.0233,218800.0],["2004-03-18",1.9912,2.0027,1.9111,1.9569,541600.0],["2004-03-19",1.9821,1.9821,1.8608,1.8653,1104000.0],["2004-03-22",1.8608,1.8608,1.7761,1.8264,347200.0],["2004-03-23",1.831,1.831,1.7784,1.799,316800.0],["2004-03-24",1.7898,1.8425,1.7669,1.831,476400.0],["2004-03-25",1.8356,1.8882,1.8035,1.8493,564000.0],["2004-03-26",1.8562,1.8768,1.8356,1.8516,422800.0],["2004-03-29",1.8676,2.0507,1.8333,1.9386,453600.0],["2004-03-30",1.9454,1.9683,1.863,1.9111,258800.0],["2004-03-31",1.9317,1.9454,1.8722,1.8814,302400.0],["2004-04-01",1.8791,1.9111,1.8791,1.8997,261600.0],["2004-04-02",1.9203,1.9454,1.8951,1.9454,180800.0],["2004-04-05",1.934,1.9798,1.9065,1.9638,390400.0],["2004-04-06",1.9569,1.9569,1.9042,1.9432,356000.0],["2004-04-07",1.9615,2.0599,1.934,2.021,394000.0],["2004-04-08",2.0118,2.037,1.9912,2.0072,280000.0],["2004-04-12",2.021,2.0599,2.0187,2.0416,160400.0],["2004-04-13",2.0187,2.0576,1.9683,2.0164,295600.0],["2004-04-14",2.0118,2.0553,1.9912,2.0187,227200.0],["2004-04-15",2.0576,2.1194,2.0256,2.1194,605200.0],["2004-04-16",2.1102,2.2773,2.1057,2.2659,990000.0],["2004-04-19",2.2682,2.2682,2.1034,2.1537,409600.0],["2004-04-20",2.1629,2.2659,2.0416,2.0553,298800.0],["2004-04-21",2.1057,2.1766,2.0622,2.1011,204400.0],["2004-04-22",2.0828,2.1629,2.0828,2.1263,152800.0],["2004-04-23",2.1331,2.156,2.0851,2.1514,87600.0],["2004-04-26",2.1171,2.2178,2.1034,2.1514,212800.0],["2004-04-27",2.156,2.1606,2.0988,2.1331,108400.0],["2004-04-28",2.1125,2.1491,2.0141,2.0599,238400.0],["2004-04-29",2.0072,2.0736,1.8562,2.0713,614000.0],["2004-04-30",2.0782,2.0828,1.966,1.9683,200400.0],["2004-05-03",1.9271,1.9317,1.7669,1.8768,624000.0],["2004-05-04",1.8653,1.95,1.8493,1.8997,389600.0],["2004-05-05",1.8928,1.9065,1.863,1.8928,325600.0],["2004-05-06",1.8745,1.8928,1.831,1.8882,222800.0],["2004-05-07",1.8882,1.8928,1.8425,1.8425,180000.0],["2004-05-10",1.8882,1.8882,1.7807,1.7967,486000.0],["2004-05-11",1.8104,1.8859,1.7875,1.8745,155600.0],["2004-05-12",1.8287,1.8882,1.7967,1.8791,133600.0],["2004-05-13",1.8539,1.9248,1.8013,1.8539,210400.0],["2004-05-14",1.8493,1.8608,1.8058,1.831,142400.0],["2004-05-17",1.7967,1.8539,1.7967,1.8447,231200.0],["2004-05-18",1.847,1.8539,1.7921,1.8516,116400.0],["2004-05-19",1.8287,1.847,1.8081,1.8241,229200.0],["2004-05-20",1.8013,1.8402,1.7921,1.8402,260400.0],["2004-05-21",1.8196,1.8585,1.8196,1.8562,87600.0],["2004-05-24",1.8516,1.8905,1.8379,1.8905,373600.0],["2004-05-25",1.8676,1.9134,1.8493,1.9111,113600.0],["2004-05-26",1.8974,1.9363,1.8562,1.9134,131600.0],["2004-05-27",1.8928,1.9935,1.8928,1.9683,292000.0],["2004-05-28",1.9477,2.0393,1.9454,1.9477,202800.0],["2004-06-01",1.9454,1.9798,1.9317,1.9798,332800.0],["2004-06-02",1.9912,2.0027,1.9157,1.9363,292000.0],["2004-06-03",1.934,2.0004,1.934,1.9477,146800.0],["2004-06-04",1.9592,2.0027,1.9477,1.9844,213600.0],["2004-06-07",2.0141,2.0141,1.9454,1.9523,404400.0],["2004-06-08",1.9454,1.9683,1.934,1.9454,167600.0],["2004-06-09",1.9294,1.9683,1.9294,1.9454,273600.0],["2004-06-10",1.9386,1.9912,1.9317,1.9912,190000.0],["2004-06-14",1.9523,1.9889,1.9248,1.9432,214000.0],["2004-06-15",1.9294,1.95,1.9271,1.9454,313600.0],["2004-06-16",1.9546,1.9798,1.9386,1.9454,58400.0],["2004-06-17",1.9729,1.9729,1.934,1.9432,76800.0],["2004-06-18",1.9523,1.9844,1.9409,1.9752,195600.0],["2004-06-21",1.9775,1.9912,1.9454,1.9821,196000.0],["2004-06-22",1.9821,1.9821,1.9317,1.9546,167600.0],["2004-06-23",1.9546,1.9798,1.934,1.9638,124000.0],["2004-06-24",1.9569,1.9729,1.9134,1.9409,171600.0],["2004-06-25",1.9317,1.966,1.8539,1.8562,244800.0],["2004-06-28",1.8699,1.8836,1.8539,1.8653,192000.0],["2004-06-29",1.8882,1.9409,1.8539,1.9111,420400.0],["2004-06-30",1.9088,2.0027,1.8768,1.9866,185200.0],["2004-07-01",1.9958,2.0095,1.8997,1.8997,144400.0],["2004-07-02",1.8905,1.9111,1.8653,1.902,101600.0],["2004-07-06",1.8676,1.8836,1.8516,1.8745,196800.0],["2004-07-07",1.8859,1.8859,1.8173,1.8379,164400.0],["2004-07-08",1.8104,1.8264,1.6891,1.7166,990800.0],["2004-07-09",1.7166,1.7372,1.7166,1.728,146400.0],["2004-07-12",1.7234,1.8058,1.7166,1.7738,134400.0],["2004-07-13",1.7829,1.7967,1.7326,1.7326,116000.0],["2004-07-14",1.7211,1.8287,1.7211,1.7807,194000.0],["2004-07-15",1.7807,1.7807,1.6708,1.7211,213600.0],["2004-07-16",1.7166,1.7417,1.6456,1.6685,326400.0],["2004-07-19",1.6593,1.6777,1.6159,1.6708,734400.0],["2004-07-20",1.6822,1.7601,1.625,1.7601,114400.0],["2004-07-21",1.7646,1.7692,1.6525,1.6525,195600.0],["2004-07-22",1.6296,1.6891,1.6204,1.6662,153200.0],["2004-07-23",1.6548,1.6708,1.6204,1.6296,198800.0],["2004-07-26",1.6525,1.744,1.6319,1.6548,156800.0],["2004-07-27",1.6662,1.6937,1.6021,1.6479,251600.0],["2004-07-28",1.6204,1.6342,1.5701,1.6044,294800.0],["2004-07-29",1.696,1.7189,1.371,1.5564,1022400.0],["2004-07-30",1.5632,1.5655,1.4488,1.4717,417600.0],["2004-08-02",1.4717,1.4808,1.4419,1.4717,196800.0],["2004-08-03",1.4854,1.4854,1.4419,1.4579,120000.0],["2004-08-04",1.4442,1.4762,1.4396,1.4648,96400.0],["2004-08-05",1.4648,1.4854,1.4534,1.4625,312400.0],["2004-08-06",1.4419,1.4694,1.3343,1.4442,379600.0],["2004-08-09",1.4099,1.4465,1.3916,1.4099,139200.0],["2004-08-10",1.4099,1.4419,1.4076,1.4351,174800.0],["2004-08-11",1.4167,1.4579,1.3893,1.4053,88000.0],["2004-08-12",1.387,1.403,1.3321,1.3916,282000.0],["2004-08-13",1.3824,1.4007,1.3206,1.3618,202400.0],["2004-08-16",1.3824,1.4076,1.3343,1.403,417200.0],["2004-08-17",1.4282,1.4465,1.3824,1.4465,78000.0],["2004-08-18",1.4534,1.5106,1.4167,1.5083,200400.0],["2004-08-19",1.4877,1.522,1.4305,1.5152,232800.0],["2004-08-20",1.5083,1.5243,1.4351,1.5083,191600.0],["2004-08-23",1.5174,1.5632,1.4717,1.4877,108800.0],["2004-08-24",1.5197,1.5197,1.4328,1.4785,116800.0],["2004-08-25",1.4762,1.5358,1.4762,1.5174,65200.0],["2004-08-26",1.4877,1.5083,1.4602,1.49,164800.0],["2004-08-27",1.4762,1.5197,1.4762,1.4946,136000.0],["2004-08-30",1.49,1.522,1.4442,1.4557,40000.0],["2004-08-31",1.4557,1.4785,1.4419,1.4534,57200.0],["2004-09-01",1.4602,1.5724,1.4557,1.5197,168400.0],["2004-09-02",1.5129,1.5129,1.4419,1.4877,102400.0],["2004-09-03",1.4534,1.5312,1.4534,1.4808,58000.0],["2004-09-07",1.4419,1.522,1.4419,1.4968,111600.0],["2004-09-08",1.4831,1.4968,1.4236,1.4236,98000.0],["2004-09-09",1.4351,1.5197,1.4213,1.5083,92800.0],["2004-09-10",1.49,1.522,1.4465,1.522,29600.0],["2004-09-13",1.4923,1.5747,1.4534,1.4968,184400.0],["2004-09-14",1.4831,1.5541,1.4648,1.5403,94000.0],["2004-09-15",1.5197,1.5609,1.5197,1.5609,130800.0],["2004-09-16",1.5632,1.6433,1.5632,1.641,123200.0],["2004-09-17",1.6548,1.7028,1.6227,1.6639,204800.0],["2004-09-20",1.6777,1.6777,1.5678,1.5678,232800.0],["2004-09-21",1.5838,1.6067,1.5403,1.5907,88400.0],["2004-09-22",1.593,1.6044,1.5541,1.6021,121600.0],["2004-09-23",1.6021,1.6021,1.5586,1.5724,76800.0],["2004-09-24",1.5632,1.6273,1.5586,1.6159,111600.0],["2004-09-27",1.6502,1.6502,1.5998,1.6021,274000.0],["2004-09-28",1.6067,1.6113,1.5907,1.6021,194000.0],["2004-09-29",1.593,1.6182,1.593,1.6113,44000.0],["2004-09-30",1.5998,1.6182,1.5724,1.5976,165600.0],["2004-10-01",1.5953,1.6525,1.593,1.6525,81200.0],["2004-10-04",1.6593,1.6731,1.6273,1.6456,72800.0],["2004-10-05",1.6204,1.6639,1.609,1.6319,74800.0],["2004-10-06",1.625,1.6639,1.625,1.6639,30400.0],["2004-10-07",1.641,1.641,1.6227,1.6319,92000.0],["2004-10-08",1.6296,1.6594,1.6296,1.6479,60000.0],["2004-10-11",1.6319,1.6479,1.6319,1.641,170000.0],["2004-10-12",1.6662,1.6685,1.593,1.6525,76400.0],["2004-10-13",1.6799,1.6799,1.6456,1.6799,99200.0],["2004-10-14",1.6593,1.6845,1.6296,1.6708,158400.0],["2004-10-15",1.6708,1.7211,1.6662,1.7166,98800.0],["2004-10-18",1.7143,1.8127,1.7143,1.7532,113200.0],["2004-10-19",1.7601,1.7944,1.7417,1.744,115200.0],["2004-10-20",1.7623,1.7761,1.7417,1.7601,42800.0],["2004-10-21",1.7349,1.799,1.6594,1.799,141600.0],["2004-10-22",1.7921,1.8104,1.7898,1.7944,67200.0],["2004-10-25",1.7852,1.7944,1.7738,1.7898,116000.0],["2004-10-26",1.799,1.8127,1.7623,1.7944,52400.0],["2004-10-27",1.7738,1.8219,1.7738,1.8219,85200.0],["2004-10-28",1.8173,1.8241,1.799,1.8081,158400.0],["2004-10-29",1.7921,1.8081,1.5564,1.6983,394800.0],["2004-11-01",1.6296,1.6708,1.6296,1.6708,208400.0],["2004-11-02",1.625,1.6594,1.625,1.6571,336400.0],["2004-11-03",1.4991,1.6548,1.4991,1.6433,558400.0],["2004-11-04",1.5976,1.6593,1.5976,1.6456,292800.0],["2004-11-05",1.6044,1.7761,1.6044,1.7578,391600.0],["2004-11-08",1.712,1.7326,1.6708,1.6937,246000.0],["2004-11-09",1.6845,1.7097,1.6777,1.6937,206000.0],["2004-11-10",1.6868,1.7074,1.6868,1.6891,176800.0],["2004-11-11",1.6754,1.6983,1.6594,1.6937,113200.0],["2004-11-12",1.6708,1.7555,1.6708,1.7532,182000.0],["2004-11-15",1.6868,1.7463,1.6845,1.7463,176800.0],["2004-11-16",1.7509,1.7509,1.6914,1.696,320000.0],["2004-11-17",1.6845,1.7166,1.6845,1.7166,132000.0],["2004-11-18",1.6616,1.7166,1.6616,1.7166,204400.0],["2004-11-19",1.696,1.7303,1.6571,1.6914,74400.0],["2004-11-22",1.6639,1.7692,1.6594,1.7692,132000.0],["2004-11-23",1.6777,1.7692,1.6365,1.7692,307200.0],["2004-11-24",1.7692,1.7692,1.7074,1.7395,141600.0],["2004-11-26",1.6594,1.6845,1.6296,1.6845,172800.0],["2004-11-29",1.6388,1.6777,1.6319,1.6685,342400.0],["2004-11-30",1.6273,1.6754,1.6044,1.6594,370000.0],["2004-12-01",1.6594,1.7005,1.6571,1.6777,198800.0],["2004-12-02",1.6594,1.6868,1.6433,1.6639,211200.0],["2004-12-03",1.6479,1.6708,1.6479,1.6639,396800.0],["2004-12-06",1.6594,1.6845,1.6525,1.6525,137200.0],["2004-12-07",1.6685,1.6685,1.6456,1.6456,199600.0],["2004-12-08",1.6433,1.6868,1.6433,1.6731,111200.0],["2004-12-09",1.6616,1.7234,1.6571,1.7234,268400.0],["2004-12-10",1.7257,1.7738,1.6983,1.7738,304000.0],["2004-12-13",1.7189,1.7807,1.7166,1.7738,773600.0],["2004-12-14",1.7257,1.7784,1.7166,1.7738,345200.0],["2004-12-15",1.7257,1.7601,1.7257,1.7395,237200.0],["2004-12-16",1.7395,1.7852,1.7395,1.7623,161200.0],["2004-12-17",1.7509,1.7852,1.7509,1.7852,131600.0],["2004-12-20",1.7623,1.7829,1.7623,1.7738,90400.0],["2004-12-21",1.7166,1.7944,1.7166,1.7692,240000.0],["2004-12-22",1.7898,1.8745,1.7738,1.847,188800.0],["2004-12-23",1.8356,1.9248,1.831,1.8814,197200.0],["2004-12-27",1.9088,1.9248,1.8928,1.9065,62400.0],["2004-12-28",1.8997,1.9409,1.8997,1.9409,142800.0],["2004-12-29",1.934,1.934,1.8081,1.8539,301200.0],["2004-12-30",1.9409,1.9432,1.8539,1.8882,385200.0],["2004-12-31",1.8791,1.9523,1.8699,1.9523,185600.0],["2005-01-03",1.9821,2.0828,1.9271,1.9523,922000.0],["2005-01-04",1.8402,1.8425,1.7601,1.7784,911600.0],["2005-01-05",1.7692,1.7692,1.6639,1.6937,438800.0],["2005-01-06",1.6754,1.6937,1.6021,1.6021,252400.0],["2005-01-07",1.6594,1.6822,1.5724,1.5998,226800.0],["2005-01-10",1.5655,1.6113,1.5609,1.5815,273600.0],["2005-01-11",1.5815,1.5815,1.5289,1.538,138000.0],["2005-01-12",1.5335,1.5838,1.4968,1.5678,136000.0],["2005-01-13",1.4785,1.5312,1.4785,1.4968,406800.0],["2005-01-14",1.5266,1.5266,1.4991,1.506,270000.0],["2005-01-18",1.5106,1.522,1.4877,1.5106,216000.0],["2005-01-19",1.522,1.522,1.49,1.5014,143600.0],["2005-01-20",1.4877,1.6365,1.4785,1.5609,238000.0],["2005-01-21",1.5838,1.5861,1.5243,1.5312,707600.0],["2005-01-24",1.5724,1.5815,1.5129,1.5197,158800.0],["2005-01-25",1.5426,1.5426,1.5037,1.5335,90000.0],["2005-01-26",1.5403,1.5678,1.522,1.5518,75200.0],["2005-01-27",1.5678,1.5747,1.5243,1.5358,311200.0],["2005-01-28",1.5243,1.5564,1.5106,1.5266,141600.0],["2005-01-31",1.5106,1.577,1.5037,1.5495,94800.0],["2005-02-01",1.5632,1.6113,1.5289,1.5632,174400.0],["2005-02-02",1.5861,1.6273,1.5518,1.5724,83200.0],["2005-02-03",1.5724,1.5953,1.5701,1.5861,76400.0],["2005-02-04",1.5884,1.6136,1.5495,1.5998,300000.0],["2005-02-07",1.593,1.6525,1.5838,1.6525,155200.0],["2005-02-08",1.6273,1.6937,1.625,1.6937,108400.0],["2005-02-09",1.696,1.7005,1.6754,1.6754,123200.0],["2005-02-10",1.6616,1.7143,1.5655,1.593,338800.0],["2005-02-11",1.6182,1.6342,1.5724,1.609,124400.0],["2005-02-14",1.6021,1.6616,1.6021,1.6548,74400.0],["2005-02-15",1.6571,1.6708,1.6204,1.6388,111600.0],["2005-02-16",1.6708,1.6708,1.5586,1.6479,173600.0],["2005-02-17",1.6021,1.6044,1.5564,1.5907,243200.0],["2005-02-18",1.6067,1.641,1.4762,1.5403,1468400.0],["2005-02-22",1.6021,1.6182,1.5678,1.5701,450800.0],["2005-02-23",1.5792,1.593,1.5495,1.593,328800.0],["2005-02-24",1.5998,1.6021,1.522,1.5426,364800.0],["2005-02-25",1.522,1.5358,1.3595,1.3961,1673200.0],["2005-02-28",1.3755,1.3961,1.3733,1.3733,726800.0],["2005-03-01",1.3618,1.3664,1.2886,1.3229,2574400.0],["2005-03-02",1.2977,1.3229,1.2954,1.3137,989200.0],["2005-03-03",1.3137,1.3252,1.3069,1.316,928800.0],["2005-03-04",1.3023,1.3229,1.3023,1.316,366000.0],["2005-03-07",1.316,1.3206,1.2977,1.3115,355200.0],["2005-03-08",1.3046,1.3115,1.2611,1.2794,536400.0],["2005-03-09",1.268,1.316,1.1902,1.3115,2068800.0],["2005-03-10",1.3298,1.3298,1.284,1.3069,389600.0],["2005-03-11",1.2794,1.3229,1.2794,1.3069,814800.0],["2005-03-14",1.3389,1.3389,1.2909,1.3023,667200.0],["2005-03-15",1.2909,1.3046,1.2703,1.2725,582400.0],["2005-03-16",1.2725,1.2794,1.2565,1.2565,508000.0],["2005-03-17",1.2474,1.2565,1.213,1.2222,746800.0],["2005-03-18",1.2336,1.2336,1.213,1.2336,726800.0],["2005-03-21",1.2245,1.2336,1.2016,1.2314,376800.0],["2005-03-22",1.2108,1.2314,1.2016,1.213,296800.0],["2005-03-23",1.2039,1.213,1.1924,1.197,380800.0],["2005-03-24",1.1902,1.2291,1.1902,1.2199,200000.0],["2005-03-28",1.2062,1.2245,1.2016,1.2039,167600.0],["2005-03-29",1.2039,1.2245,1.197,1.2108,221600.0],["2005-03-30",1.2245,1.2359,1.2039,1.2245,101600.0],["2005-03-31",1.2336,1.2359,1.2062,1.2314,183600.0],["2005-04-01",1.2359,1.2359,1.2039,1.2268,350400.0],["2005-04-04",1.2039,1.2268,1.1947,1.1993,222400.0],["2005-04-05",1.1947,1.2039,1.1627,1.1627,206400.0],["2005-04-06",1.1604,1.213,1.1604,1.1902,395600.0],["2005-04-07",1.181,1.2062,1.1512,1.2039,105600.0],["2005-04-08",1.2108,1.2359,1.1924,1.2199,236400.0],["2005-04-11",1.2085,1.2405,1.2016,1.213,108800.0],["2005-04-12",1.2108,1.213,1.1673,1.1993,200400.0],["2005-04-13",1.213,1.213,1.1718,1.1718,170800.0],["2005-04-14",1.1902,1.1924,1.1444,1.1467,235200.0],["2005-04-15",1.1306,1.1741,1.1306,1.1375,308000.0],["2005-04-18",1.1444,1.1627,1.1375,1.1627,196800.0],["2005-04-19",1.1627,1.1741,1.1421,1.1627,170400.0],["2005-04-20",1.1512,1.1741,1.1192,1.1329,300400.0],["2005-04-21",1.1375,1.1696,1.1329,1.1673,64400.0],["2005-04-22",1.1787,1.1879,1.11,1.1581,391200.0],["2005-04-25",1.165,1.1764,1.1329,1.1558,76800.0],["2005-04-26",1.1421,1.181,1.1421,1.1444,102000.0],["2005-04-27",1.1375,1.1764,1.1352,1.1512,128400.0],["2005-04-28",1.1398,1.1787,1.1398,1.149,290800.0],["2005-04-29",1.1673,1.197,1.1558,1.197,265600.0],["2005-05-02",1.2108,1.2108,1.1352,1.1535,331200.0],["2005-05-03",1.1421,1.2016,1.1421,1.1787,208000.0],["2005-05-04",1.1947,1.2291,1.1673,1.2108,411600.0],["2005-05-05",1.1764,1.2268,1.1764,1.2153,126400.0],["2005-05-06",1.2359,1.2359,1.2062,1.2199,185600.0],["2005-05-09",1.197,1.2725,1.1879,1.2725,340000.0],["2005-05-10",1.2497,1.2954,1.2497,1.284,204800.0],["2005-05-11",1.3023,1.3137,1.2725,1.3,171600.0],["2005-05-12",1.2931,1.3183,1.2863,1.3137,186400.0],["2005-05-13",1.284,1.3137,1.284,1.2931,146000.0],["2005-05-16",1.3069,1.3183,1.2931,1.316,214400.0],["2005-05-17",1.3046,1.3549,1.2977,1.3549,223200.0],["2005-05-18",1.3618,1.3618,1.3252,1.3412,299600.0],["2005-05-19",1.3206,1.3687,1.3023,1.3687,327600.0],["2005-05-20",1.3618,1.3687,1.3504,1.3595,140000.0],["2005-05-23",1.3504,1.3733,1.3412,1.3412,269600.0],["2005-05-24",1.3389,1.3733,1.3069,1.3481,240000.0],["2005-05-25",1.3481,1.3595,1.3366,1.3412,196000.0],["2005-05-26",1.3252,1.3687,1.3046,1.3343,214800.0],["2005-05-27",1.3069,1.3641,1.3069,1.3389,272800.0],["2005-05-31",1.3275,1.371,1.3046,1.3664,404800.0],["2005-06-01",1.3618,1.3778,1.3275,1.371,316800.0],["2005-06-02",1.3458,1.3801,1.3206,1.3435,324800.0],["2005-06-03",1.3389,1.3733,1.3206,1.3618,213600.0],["2005-06-06",1.3618,1.371,1.3321,1.3435,375200.0],["2005-06-07",1.3595,1.3687,1.3504,1.3549,148000.0],["2005-06-08",1.3641,1.3687,1.3275,1.3412,302800.0],["2005-06-09",1.3298,1.371,1.3206,1.3664,157600.0],["2005-06-10",1.3504,1.3618,1.3504,1.3549,55200.0],["2005-06-13",1.3412,1.3664,1.3275,1.3664,55200.0],["2005-06-14",1.3641,1.3733,1.3183,1.3733,421200.0],["2005-06-15",1.3755,1.3824,1.3458,1.3778,130000.0],["2005-06-16",1.3733,1.3847,1.3549,1.3847,117200.0],["2005-06-17",1.3984,1.3984,1.3687,1.3755,199200.0],["2005-06-20",1.371,1.3893,1.3343,1.3687,279600.0],["2005-06-21",1.3572,1.3664,1.3321,1.3572,173600.0],["2005-06-22",1.3733,1.3733,1.3206,1.3504,226800.0],["2005-06-23",1.3389,1.3641,1.2886,1.3458,461600.0],["2005-06-24",1.3343,1.3664,1.3023,1.3458,746400.0],["2005-06-27",1.3435,1.3664,1.3252,1.3343,82000.0],["2005-06-28",1.3504,1.3527,1.3229,1.3481,108800.0],["2005-06-29",1.3275,1.3595,1.3275,1.3595,62000.0],["2005-06-30",1.3572,1.371,1.3389,1.3504,98400.0],["2005-07-01",1.3618,1.3618,1.3321,1.3435,67200.0],["2005-07-05",1.3275,1.3527,1.2931,1.3389,169200.0],["2005-07-06",1.3481,1.3527,1.3366,1.3389,50800.0],["2005-07-07",1.3206,1.3389,1.2909,1.3389,38000.0],["2005-07-08",1.3298,1.3641,1.3229,1.3641,135600.0],["2005-07-11",1.3572,1.4099,1.3572,1.4076,133200.0],["2005-07-12",1.4122,1.419,1.3504,1.4007,246400.0],["2005-07-13",1.3893,1.4007,1.3229,1.371,226000.0],["2005-07-14",1.3824,1.3893,1.3206,1.3412,376800.0],["2005-07-15",1.3252,1.3664,1.3252,1.3618,162000.0],["2005-07-18",1.3595,1.3778,1.3458,1.3733,239200.0],["2005-07-19",1.3664,1.4053,1.3504,1.403,200800.0],["2005-07-20",1.3847,1.4213,1.3847,1.4213,132800.0],["2005-07-21",1.4099,1.419,1.3664,1.3824,552800.0],["2005-07-22",1.3847,1.4076,1.3847,1.4053,118000.0],["2005-07-25",1.4236,1.4259,1.3916,1.3916,159200.0],["2005-07-26",1.4099,1.4099,1.3092,1.3893,370000.0],["2005-07-27",1.3824,1.3939,1.3389,1.3733,274400.0],["2005-07-28",1.371,1.3733,1.3275,1.3595,491600.0],["2005-07-29",1.3504,1.4076,1.3458,1.3984,407600.0],["2005-08-01",1.3939,1.4373,1.3939,1.4007,127600.0],["2005-08-02",1.3916,1.4213,1.3893,1.4099,103200.0],["2005-08-03",1.3733,1.419,1.3733,1.4076,105200.0],["2005-08-04",1.387,1.4167,1.3595,1.3939,167200.0],["2005-08-05",1.3916,1.419,1.3733,1.403,168400.0],["2005-08-08",1.3847,1.4213,1.3847,1.403,207200.0],["2005-08-09",1.4167,1.4625,1.3984,1.4557,333200.0],["2005-08-10",1.4717,1.4762,1.4351,1.4488,461200.0],["2005-08-11",1.4511,1.474,1.419,1.4419,286000.0],["2005-08-12",1.4282,1.4762,1.3641,1.4145,559200.0],["2005-08-15",1.4099,1.4694,1.3916,1.4648,186800.0],["2005-08-16",1.4511,1.4717,1.4076,1.4648,333600.0],["2005-08-17",1.4488,1.4968,1.4373,1.4923,291600.0],["2005-08-18",1.4671,1.5014,1.4602,1.5014,891200.0],["2005-08-19",1.4946,1.5129,1.4671,1.4785,643200.0],["2005-08-22",1.474,1.4946,1.4694,1.4946,320400.0],["2005-08-23",1.4991,1.4991,1.4785,1.4877,314800.0],["2005-08-24",1.4877,1.4877,1.4488,1.474,327600.0],["2005-08-25",1.4762,1.49,1.4076,1.4076,368400.0],["2005-08-26",1.3939,1.4511,1.3939,1.419,310000.0],["2005-08-29",1.4099,1.419,1.3801,1.3893,407600.0],["2005-08-30",1.3778,1.4305,1.3412,1.3824,451200.0],["2005-08-31",1.3778,1.4122,1.3733,1.4122,214000.0],["2005-09-01",1.4122,1.4122,1.3847,1.3961,104800.0],["2005-09-02",1.4122,1.4122,1.3527,1.3641,281200.0],["2005-09-06",1.3847,1.3961,1.3572,1.387,225200.0],["2005-09-07",1.3939,1.4099,1.387,1.4007,259200.0],["2005-09-08",1.3847,1.3984,1.3527,1.3939,143200.0],["2005-09-09",1.3733,1.3939,1.3664,1.3824,304400.0],["2005-09-12",1.3687,1.3984,1.3527,1.3916,270800.0],["2005-09-13",1.3755,1.3984,1.3733,1.3916,237600.0],["2005-09-14",1.3961,1.3961,1.387,1.3939,233200.0],["2005-09-15",1.387,1.3961,1.3687,1.3847,250000.0],["2005-09-16",1.3984,1.3984,1.3595,1.3755,355200.0],["2005-09-19",1.3664,1.3801,1.3572,1.3664,84400.0],["2005-09-20",1.3595,1.3778,1.3481,1.3481,105200.0],["2005-09-21",1.3389,1.3527,1.3137,1.3206,102400.0],["2005-09-22",1.316,1.3504,1.284,1.3435,106000.0],["2005-09-23",1.3343,1.3412,1.2954,1.3183,86400.0],["2005-09-26",1.3229,1.3435,1.2977,1.316,80400.0],["2005-09-27",1.3069,1.3069,1.284,1.3023,58000.0],["2005-09-28",1.2794,1.316,1.2703,1.3046,200800.0],["2005-09-29",1.3115,1.3595,1.3069,1.3481,119200.0],["2005-09-30",1.3435,1.3801,1.3206,1.371,451600.0],["2005-10-03",1.3618,1.3847,1.3481,1.3755,340400.0],["2005-10-04",1.4145,1.4488,1.4053,1.4145,944800.0],["2005-10-05",1.403,1.4328,1.3801,1.4213,322400.0],["2005-10-06",1.4396,1.4511,1.3847,1.4145,141600.0],["2005-10-07",1.4305,1.4305,1.4099,1.4122,62400.0],["2005-10-10",1.4076,1.419,1.3916,1.3984,112000.0],["2005-10-11",1.4122,1.4305,1.3824,1.4099,415600.0],["2005-10-12",1.4053,1.4396,1.3916,1.4007,189600.0],["2005-10-13",1.387,1.4145,1.3778,1.4007,177200.0],["2005-10-14",1.4122,1.4122,1.3595,1.3984,356000.0],["2005-10-17",1.371,1.4442,1.371,1.4328,203200.0],["2005-10-18",1.4442,1.4671,1.4259,1.4671,159600.0],["2005-10-19",1.4488,1.4717,1.4167,1.4717,190800.0],["2005-10-20",1.4579,1.4717,1.3893,1.4442,188800.0],["2005-10-21",1.4236,1.4625,1.3984,1.4465,140000.0],["2005-10-24",1.4305,1.4671,1.4305,1.4671,96800.0],["2005-10-25",1.4534,1.4671,1.4351,1.4534,54400.0],["2005-10-26",1.4396,1.4671,1.419,1.4488,139600.0],["2005-10-27",1.4282,1.4671,1.4167,1.4305,79600.0],["2005-10-28",1.4396,1.4625,1.4351,1.4534,64000.0],["2005-10-31",1.4488,1.4602,1.4419,1.4557,606800.0],["2005-11-01",1.4373,1.4694,1.4373,1.4579,116000.0],["2005-11-02",1.4534,1.4671,1.4534,1.4671,63600.0],["2005-11-03",1.4648,1.4694,1.4511,1.4579,95200.0],["2005-11-04",1.4442,1.4602,1.4053,1.4282,244000.0],["2005-11-07",1.4442,1.4488,1.4099,1.4396,171600.0],["2005-11-08",1.4213,1.4579,1.419,1.4557,410400.0],["2005-11-09",1.4625,1.5701,1.4625,1.5701,471200.0],["2005-11-10",1.5724,1.6227,1.5518,1.6204,386800.0],["2005-11-11",1.5884,1.6227,1.5792,1.6021,476000.0],["2005-11-14",1.5838,1.6067,1.5518,1.5678,635600.0],["2005-11-15",1.5609,1.5907,1.5586,1.5884,302400.0],["2005-11-16",1.5998,1.6044,1.5701,1.577,128800.0],["2005-11-17",1.5884,1.5998,1.5655,1.5976,337200.0],["2005-11-18",1.5998,1.5998,1.5655,1.5792,337600.0],["2005-11-21",1.5998,1.5998,1.5632,1.5838,304800.0],["2005-11-22",1.5907,1.609,1.5609,1.609,422400.0],["2005-11-23",1.5884,1.625,1.5861,1.625,212000.0],["2005-11-25",1.625,1.6342,1.6136,1.6182,98000.0],["2005-11-28",1.6388,1.6388,1.5907,1.609,192000.0],["2005-11-29",1.6044,1.6594,1.6044,1.6502,822400.0],["2005-11-30",1.6502,1.6731,1.6365,1.6731,280800.0],["2005-12-01",1.6616,1.6754,1.6433,1.6685,274400.0],["2005-12-02",1.6754,1.6754,1.6594,1.6639,104400.0],["2005-12-05",1.6594,1.6662,1.6136,1.6639,313200.0],["2005-12-06",1.6662,1.6685,1.6388,1.6433,206000.0],["2005-12-07",1.6456,1.6525,1.6342,1.6479,135200.0],["2005-12-08",1.6525,1.6822,1.625,1.6777,264400.0],["2005-12-09",1.6822,1.6891,1.6708,1.6891,227600.0],["2005-12-12",1.6937,1.7005,1.6822,1.6937,236000.0],["2005-12-13",1.7005,1.7005,1.6754,1.6891,233600.0],["2005-12-14",1.6822,1.6937,1.6685,1.6845,225200.0],["2005-12-15",1.6891,1.6937,1.6479,1.6708,284000.0],["2005-12-16",1.6708,1.6914,1.6273,1.6273,460000.0],["2005-12-19",1.6182,1.6662,1.5976,1.6113,466400.0],["2005-12-20",1.6342,1.6662,1.6113,1.6296,225600.0],["2005-12-21",1.6204,1.6685,1.6113,1.6204,181600.0],["2005-12-22",1.609,1.6616,1.593,1.6365,265200.0],["2005-12-23",1.6365,1.6639,1.6044,1.6479,120800.0],["2005-12-27",1.6616,1.6639,1.6296,1.6365,122800.0],["2005-12-28",1.6365,1.7349,1.6365,1.7166,1011200.0],["2005-12-29",1.7372,1.7372,1.6822,1.6845,310400.0],["2005-12-30",1.6754,1.696,1.6525,1.6731,358400.0],["2006-01-03",1.6479,1.7257,1.6273,1.7166,415200.0],["2006-01-04",1.7143,1.744,1.7051,1.7257,92400.0],["2006-01-05",1.7166,1.7578,1.7166,1.7417,132000.0],["2006-01-06",1.7578,1.8104,1.7555,1.799,560400.0],["2006-01-09",1.8013,1.8173,1.7646,1.8127,234400.0],["2006-01-10",1.8035,1.8241,1.7921,1.8127,205600.0],["2006-01-11",1.8035,1.8676,1.8035,1.8585,209600.0],["2006-01-12",1.8379,1.8585,1.8035,1.8219,318400.0],["2006-01-13",1.831,1.8425,1.8035,1.8081,76000.0],["2006-01-17",1.8104,1.8264,1.8013,1.8058,182800.0],["2006-01-18",1.8013,1.8241,1.7921,1.8058,80000.0],["2006-01-19",1.8127,1.815,1.7921,1.799,128000.0],["2006-01-20",1.8081,1.815,1.7646,1.7646,149600.0],["2006-01-23",1.7761,1.7852,1.7646,1.7852,86400.0],["2006-01-24",1.7967,1.8127,1.7921,1.8127,148800.0],["2006-01-25",1.8196,1.8196,1.7944,1.7967,113600.0],["2006-01-26",1.7921,1.831,1.7921,1.8264,203200.0],["2006-01-27",1.8196,1.8516,1.8035,1.8264,133200.0],["2006-01-30",1.831,1.831,1.7967,1.8035,138800.0],["2006-01-31",1.7944,1.8104,1.7807,1.8104,123600.0],["2006-02-01",1.8127,1.8219,1.7898,1.8013,116000.0],["2006-02-02",1.8104,1.8264,1.7646,1.7898,199200.0],["2006-02-03",1.7784,1.8173,1.7784,1.7967,128800.0],["2006-02-06",1.7875,1.8196,1.7875,1.7921,121200.0],["2006-02-07",1.8058,1.8264,1.7852,1.799,188400.0],["2006-02-08",1.8104,1.8241,1.7852,1.8241,138400.0],["2006-02-09",1.8241,1.831,1.7898,1.7921,228000.0],["2006-02-10",1.7852,1.8173,1.7669,1.7669,244000.0],["2006-02-13",1.7738,1.8127,1.6983,1.7166,294400.0],["2006-02-14",1.7257,1.7807,1.712,1.7761,44800.0],["2006-02-15",1.7829,1.7944,1.7349,1.7692,101600.0],["2006-02-16",1.7738,1.7921,1.7692,1.7921,35600.0],["2006-02-17",1.8013,1.8219,1.7715,1.8058,84400.0],["2006-02-21",1.799,1.8333,1.7967,1.8264,140800.0],["2006-02-22",1.831,1.8539,1.8104,1.8264,82400.0],["2006-02-23",1.8173,1.8196,1.8013,1.8127,86800.0],["2006-02-24",1.8035,1.8768,1.8035,1.8768,99200.0],["2006-02-27",1.8699,1.9157,1.8562,1.8653,123200.0],["2006-02-28",1.8539,1.8928,1.8539,1.8722,88400.0],["2006-03-01",1.8653,1.8882,1.8425,1.8882,90000.0],["2006-03-02",1.8974,1.8974,1.7944,1.8104,416000.0],["2006-03-03",1.7921,1.8402,1.7555,1.7807,348800.0],["2006-03-06",1.7921,1.815,1.7395,1.7555,1212800.0],["2006-03-07",1.7509,1.8081,1.6525,1.6777,399600.0],["2006-03-08",1.6731,1.6754,1.5976,1.6204,359600.0],["2006-03-09",1.5953,1.6479,1.593,1.6044,150400.0],["2006-03-10",1.5884,1.7166,1.5815,1.7051,309600.0],["2006-03-13",1.7143,1.728,1.6548,1.7143,211600.0],["2006-03-14",1.6983,1.7349,1.6983,1.7326,270800.0],["2006-03-15",1.7211,1.7349,1.6914,1.7074,252400.0],["2006-03-16",1.7257,1.7372,1.6662,1.6754,488400.0],["2006-03-17",1.6799,1.728,1.6662,1.6891,526000.0],["2006-03-20",1.6662,1.7166,1.6639,1.7143,144000.0],["2006-03-21",1.6708,1.7189,1.6708,1.6708,238000.0],["2006-03-22",1.6685,1.7005,1.6388,1.7005,108400.0],["2006-03-23",1.6983,1.7097,1.6799,1.6845,161200.0],["2006-03-24",1.7051,1.7097,1.6868,1.7005,98800.0],["2006-03-27",1.7028,1.7326,1.6845,1.7189,231200.0],["2006-03-28",1.7051,1.7784,1.7051,1.7738,227200.0],["2006-03-29",1.7784,1.8058,1.7784,1.8035,100000.0],["2006-03-30",1.7807,1.847,1.7807,1.8356,201200.0],["2006-03-31",1.8562,1.8676,1.8333,1.8676,149200.0],["2006-04-03",1.8585,1.8608,1.7807,1.8516,220400.0],["2006-04-04",1.8081,1.8928,1.8081,1.8928,294000.0],["2006-04-05",1.8882,1.8882,1.8425,1.8699,118400.0],["2006-04-06",1.8562,1.8791,1.831,1.847,183200.0],["2006-04-07",1.8653,1.8722,1.831,1.8699,126400.0],["2006-04-10",1.8562,1.8836,1.8425,1.847,139600.0],["2006-04-11",1.8379,1.8791,1.8104,1.8379,158000.0],["2006-04-12",1.8173,1.8791,1.8058,1.8493,220400.0],["2006-04-13",1.8379,1.8745,1.8287,1.8722,91200.0],["2006-04-17",1.8516,1.8905,1.8333,1.8722,174000.0],["2006-04-18",1.8836,1.8997,1.8608,1.8997,190400.0],["2006-04-19",1.8905,1.9157,1.8836,1.9157,164800.0],["2006-04-20",1.8997,1.9111,1.8585,1.863,123200.0],["2006-04-21",1.8722,1.8951,1.8379,1.8562,189600.0],["2006-04-24",1.8516,1.8562,1.8425,1.8516,224000.0],["2006-04-25",1.8333,1.863,1.7807,1.8219,153200.0],["2006-04-26",1.7921,1.831,1.7784,1.799,116800.0],["2006-04-27",1.7807,1.8264,1.7715,1.8081,115600.0],["2006-04-28",1.8241,1.8264,1.7738,1.8196,88800.0],["2006-05-01",1.8287,1.8287,1.7532,1.7646,136800.0],["2006-05-02",1.8196,1.8196,1.7852,1.815,164800.0],["2006-05-03",1.8287,1.8333,1.8058,1.8333,174800.0],["2006-05-04",1.8196,1.8585,1.7784,1.8562,186000.0],["2006-05-05",1.8425,1.8539,1.7646,1.7852,281200.0],["2006-05-08",1.7967,1.8058,1.7646,1.7921,248800.0],["2006-05-09",1.7807,1.7807,1.7074,1.7074,492000.0],["2006-05-10",1.7097,1.7303,1.7074,1.7097,210800.0],["2006-05-11",1.7028,1.7166,1.6525,1.6685,534400.0],["2006-05-12",1.6639,1.6685,1.6136,1.6159,199600.0],["2006-05-15",1.6067,1.625,1.5632,1.6021,618800.0],["2006-05-16",1.5907,1.7166,1.5907,1.6685,1378400.0],["2006-05-17",1.6639,1.6799,1.6136,1.6594,922400.0],["2006-05-18",1.6731,1.6983,1.6388,1.6479,235600.0],["2006-05-19",1.6433,1.6777,1.6319,1.6388,103200.0],["2006-05-22",1.6273,1.6594,1.6182,1.641,244000.0],["2006-05-23",1.6525,1.6525,1.6136,1.6136,115600.0],["2006-05-24",1.6136,1.6136,1.5472,1.6136,216000.0],["2006-05-25",1.6365,1.6365,1.6021,1.625,155600.0],["2006-05-26",1.6319,1.6365,1.5953,1.6273,139200.0],["2006-05-30",1.6136,1.6296,1.5976,1.6044,343200.0],["2006-05-31",1.609,1.6113,1.5472,1.5884,495200.0],["2006-06-01",1.6067,1.6754,1.5998,1.6754,337600.0],["2006-06-02",1.6799,1.6799,1.641,1.6433,218400.0],["2006-06-05",1.6296,1.6525,1.6204,1.6204,252400.0],["2006-06-06",1.6204,1.6342,1.5907,1.6342,169200.0],["2006-06-07",1.6296,1.6685,1.6159,1.6685,218400.0],["2006-06-08",1.6662,1.7211,1.6456,1.7143,293600.0],["2006-06-09",1.7166,1.7166,1.6479,1.6525,124800.0],["2006-06-12",1.6456,1.6456,1.609,1.6136,184400.0],["2006-06-13",1.6182,1.6548,1.6067,1.6227,226000.0],["2006-06-14",1.6136,1.6342,1.593,1.6136,143600.0],["2006-06-15",1.6342,1.6639,1.6182,1.6571,176400.0],["2006-06-16",1.6479,1.6479,1.6159,1.6365,670800.0],["2006-06-19",1.641,1.6456,1.6136,1.625,114400.0],["2006-06-20",1.6182,1.6319,1.5815,1.5815,148000.0],["2006-06-21",1.5747,1.6571,1.5747,1.6456,184400.0],["2006-06-22",1.6319,1.6548,1.5792,1.593,215600.0],["2006-06-23",1.5815,1.6021,1.5792,1.5792,166800.0],["2006-06-26",1.5953,1.5953,1.5495,1.5495,196800.0],["2006-06-27",1.5564,1.5564,1.4625,1.4648,204800.0],["2006-06-28",1.4648,1.4648,1.4328,1.4442,474000.0],["2006-06-29",1.4603,1.4718,1.4465,1.4603,697200.0],["2006-06-30",1.4649,1.4833,1.4235,1.4764,961200.0],["2006-07-03",1.4787,1.5155,1.4787,1.5155,93600.0],["2006-07-05",1.5017,1.5408,1.4695,1.5362,229600.0],["2006-07-06",1.5339,1.5431,1.5178,1.5224,173600.0],["2006-07-07",1.5109,1.5247,1.5063,1.5063,149200.0],["2006-07-10",1.4994,1.55,1.4764,1.5362,126000.0],["2006-07-11",1.5293,1.55,1.458,1.5385,177200.0],["2006-07-12",1.5408,1.55,1.5201,1.5201,120800.0],["2006-07-13",1.527,1.527,1.4603,1.4603,165600.0],["2006-07-14",1.4603,1.4764,1.4396,1.4718,114800.0],["2006-07-17",1.4672,1.4718,1.4373,1.4534,63600.0],["2006-07-18",1.4695,1.481,1.4488,1.4741,104000.0],["2006-07-19",1.4695,1.5247,1.4695,1.5086,156800.0],["2006-07-20",1.5178,1.5362,1.4672,1.4695,114800.0],["2006-07-21",1.4603,1.4925,1.4258,1.4879,94000.0],["2006-07-24",1.4971,1.504,1.4879,1.5017,189600.0],["2006-07-25",1.4741,1.5339,1.4741,1.4902,209200.0],["2006-07-26",1.4764,1.5017,1.458,1.4925,124000.0],["2006-07-27",1.4948,1.4971,1.4511,1.4879,88800.0],["2006-07-28",1.4948,1.5132,1.4695,1.5017,143600.0],["2006-07-31",1.4948,1.4994,1.4902,1.4971,94000.0],["2006-08-01",1.481,1.4902,1.4465,1.4695,64000.0],["2006-08-02",1.4833,1.4948,1.4626,1.4879,88000.0],["2006-08-03",1.4718,1.5063,1.4672,1.5063,126800.0],["2006-08-04",1.4994,1.5661,1.4649,1.4718,181200.0],["2006-08-07",1.4557,1.4787,1.4327,1.4787,120000.0],["2006-08-08",1.5615,1.6006,1.5178,1.5385,422000.0],["2006-08-09",1.5592,1.5753,1.55,1.5638,207600.0],["2006-08-10",1.5477,1.5592,1.5017,1.55,156400.0],["2006-08-11",1.5569,1.6213,1.55,1.6144,248400.0],["2006-08-14",1.6098,1.6673,1.5845,1.6604,192800.0],["2006-08-15",1.6673,1.6765,1.6489,1.6765,241200.0],["2006-08-16",1.6673,1.78,1.665,1.78,409600.0],["2006-08-17",1.8053,1.8191,1.7731,1.8191,429600.0],["2006-08-18",1.8076,1.8375,1.7823,1.8306,363600.0],["2006-08-21",1.8214,1.8214,1.7846,1.803,375200.0],["2006-08-22",1.8099,1.8536,1.8076,1.8513,700800.0],["2006-08-23",1.8513,1.8811,1.8467,1.8719,488000.0],["2006-08-24",1.8811,1.9041,1.8605,1.8719,348800.0],["2006-08-25",1.865,1.8811,1.8421,1.849,176800.0],["2006-08-28",1.826,1.8605,1.8237,1.8605,260800.0],["2006-08-29",1.8651,1.8765,1.8306,1.8628,256800.0],["2006-08-30",1.8168,1.8651,1.8168,1.8237,801200.0],["2006-08-31",1.8214,1.8467,1.8099,1.8352,674000.0],["2006-09-01",1.8375,1.8582,1.8329,1.8467,94800.0],["2006-09-05",1.8559,1.888,1.8283,1.8811,316400.0],["2006-09-06",1.8742,1.8926,1.8674,1.8834,199600.0],["2006-09-07",1.8673,1.8949,1.8582,1.8857,150000.0],["2006-09-08",1.8834,1.8972,1.8375,1.8834,288800.0],["2006-09-11",1.8651,1.8788,1.8398,1.8513,364800.0],["2006-09-12",1.8329,1.8696,1.8329,1.8605,354400.0],["2006-09-13",1.8467,1.8926,1.8467,1.8903,289200.0],["2006-09-14",1.8765,1.888,1.849,1.8719,427600.0],["2006-09-15",1.8628,1.8857,1.8421,1.8765,634800.0],["2006-09-18",1.8628,1.8834,1.8605,1.8834,184000.0],["2006-09-19",1.8696,1.8972,1.8674,1.8972,210800.0],["2006-09-20",1.9041,1.9432,1.8651,1.8697,246800.0],["2006-09-21",1.8651,1.934,1.8513,1.9133,188000.0],["2006-09-22",1.8995,1.9156,1.8605,1.9156,138400.0],["2006-09-25",1.9087,1.9478,1.8834,1.9409,179600.0],["2006-09-26",1.9478,1.9639,1.934,1.9478,233200.0],["2006-09-27",1.9317,2.0007,1.9317,1.9938,263200.0],["2006-09-28",2.0308,2.0492,1.9915,2.0423,232800.0],["2006-09-29",2.0492,2.0492,2.0077,2.0146,172800.0],["2006-10-02",2.0354,2.0446,2.0054,2.0146,158800.0],["2006-10-03",2.0008,2.0492,1.9661,1.9984,354400.0],["2006-10-04",1.9846,2.0931,1.9846,2.0792,314000.0],["2006-10-05",2.0723,2.1161,2.0677,2.1161,214400.0],["2006-10-06",2.1,2.1508,2.04,2.0584,405600.0],["2006-10-09",2.0446,2.0884,2.0446,2.0631,192400.0],["2006-10-10",2.0608,2.07,2.0354,2.0561,342000.0],["2006-10-11",2.0561,2.0608,1.9869,2.0331,213200.0],["2006-10-12",2.0423,2.1069,2.0423,2.0861,292800.0],["2006-10-13",2.1046,2.1346,2.0769,2.1161,126000.0],["2006-10-16",2.1115,2.1531,2.0631,2.1508,173600.0],["2006-10-17",2.13,2.2269,2.1023,2.1669,380000.0],["2006-10-18",2.2108,2.2777,2.1946,2.2223,280000.0],["2006-10-19",2.2338,2.2546,2.1969,2.2246,205600.0],["2006-10-20",2.2431,2.2523,2.19,2.2154,251200.0],["2006-10-23",2.1923,2.2454,2.1623,2.2454,114800.0],["2006-10-24",2.2246,2.2477,2.2015,2.2177,102000.0],["2006-10-25",2.2246,2.2477,2.1692,2.1946,100000.0],["2006-10-26",2.2084,2.2523,2.1854,2.25,178000.0],["2006-10-27",2.2338,2.2661,2.1854,2.1923,133600.0],["2006-10-30",2.1738,2.22,2.1669,2.1992,222000.0],["2006-10-31",2.2177,2.2384,2.2015,2.2177,112000.0],["2006-11-01",2.2177,2.2315,2.1692,2.1738,322400.0],["2006-11-02",2.1577,2.2292,2.1577,2.1969,112000.0],["2006-11-03",2.1969,2.2477,2.1923,2.2269,131200.0],["2006-11-06",2.2269,2.2477,2.1808,2.2338,107200.0],["2006-11-07",2.2315,2.25,2.1438,2.2038,352400.0],["2006-11-08",2.1877,2.2684,2.1715,2.2546,121200.0],["2006-11-09",2.2523,2.2661,2.2084,2.2615,88800.0],["2006-11-10",2.2477,2.2615,2.2292,2.2615,66000.0],["2006-11-13",2.2661,2.2661,2.2061,2.2154,87200.0],["2006-11-14",2.2154,2.4138,2.2015,2.3838,660800.0],["2006-11-15",2.3538,2.4484,2.3423,2.4346,228000.0],["2006-11-16",2.4461,2.4484,2.3746,2.3815,606800.0],["2006-11-17",2.3608,2.3977,2.2615,2.3077,354000.0],["2006-11-20",2.2246,2.3469,2.22,2.3077,670000.0],["2006-11-21",2.3008,2.3284,2.2661,2.3123,128000.0],["2006-11-22",2.3054,2.3054,2.2777,2.3008,57600.0],["2006-11-24",2.2823,2.3308,2.2823,2.3169,30800.0],["2006-11-27",2.3031,2.3123,2.2154,2.2684,280000.0],["2006-11-28",2.2754,2.2984,2.2431,2.2938,85200.0],["2006-11-29",2.2984,2.3215,2.2154,2.3169,177600.0],["2006-11-30",2.3123,2.3538,2.2708,2.3261,234400.0],["2006-12-01",2.3054,2.3238,2.2131,2.2915,201600.0],["2006-12-04",2.3008,2.3238,2.2523,2.2684,155600.0],["2006-12-05",2.2615,2.3123,2.2615,2.31,132800.0],["2006-12-06",2.2592,2.2984,2.1831,2.2615,264800.0],["2006-12-07",2.2615,2.2731,2.2292,2.2384,337600.0],["2006-12-08",2.2292,2.2938,2.1946,2.2546,248400.0],["2006-12-11",2.2523,2.2754,2.2015,2.2731,206000.0],["2006-12-12",2.2731,2.2984,2.1946,2.2846,434000.0],["2006-12-13",2.2961,2.2961,2.2338,2.2869,213200.0],["2006-12-14",2.2961,2.3284,2.2592,2.2846,157200.0],["2006-12-15",2.2892,2.2938,2.2408,2.2523,486800.0],["2006-12-18",2.2615,2.2892,2.1969,2.2408,343600.0],["2006-12-19",2.2269,2.2638,2.1831,2.25,278800.0],["2006-12-20",2.2569,2.2754,2.2315,2.2546,142000.0],["2006-12-21",2.2569,2.2823,2.2269,2.25,381200.0],["2006-12-22",2.2546,2.3146,2.2477,2.3077,228800.0],["2006-12-26",2.3008,2.3608,2.3008,2.3492,150400.0],["2006-12-27",2.3492,2.3608,2.2684,2.34,350400.0],["2006-12-28",2.34,2.3678,2.3145,2.34,89600.0],["2006-12-29",2.3446,2.3446,2.2613,2.2844,587200.0],["2007-01-03",2.2937,2.3168,2.2196,2.3168,322800.0],["2007-01-04",2.3238,2.3238,2.2243,2.2752,416000.0],["2007-01-05",2.2567,2.259,2.1433,2.1757,374400.0],["2007-01-08",2.1803,2.1873,2.1014,2.1501,386400.0],["2007-01-09",2.1501,2.1873,2.1385,2.1757,199200.0],["2007-01-10",2.1524,2.2476,2.1501,2.2058,240800.0],["2007-01-11",2.2151,2.2848,2.1501,2.1849,364800.0],["2007-01-12",2.1803,2.2198,2.1571,2.1989,155600.0],["2007-01-16",2.1757,2.2291,2.1362,2.1757,196400.0],["2007-01-17",2.1617,2.3219,2.1548,2.2569,1018000.0],["2007-01-18",2.2569,2.2569,2.1524,2.178,232400.0],["2007-01-19",2.1687,2.3312,2.1478,2.3243,190400.0],["2007-01-22",2.2732,2.3034,2.1617,2.1919,319600.0],["2007-01-23",2.1942,2.2964,2.1687,2.2151,222400.0],["2007-01-24",2.2151,2.2732,2.2128,2.2383,155200.0],["2007-01-25",2.2569,2.2778,2.1919,2.2105,203200.0],["2007-01-26",2.1896,2.236,2.1478,2.2221,198400.0],["2007-01-29",2.2012,2.2964,2.1594,2.2546,290400.0],["2007-01-30",2.2592,2.2592,2.1942,2.2105,174000.0],["2007-01-31",2.2035,2.2383,2.1292,2.1571,536400.0],["2007-02-01",2.1594,2.2523,2.1594,2.25,235200.0],["2007-02-02",2.2523,2.2778,2.171,2.1942,272400.0],["2007-02-05",2.1826,2.2569,2.1478,2.1733,226000.0],["2007-02-06",2.171,2.2453,2.171,2.2314,174400.0],["2007-02-07",2.2291,2.2383,2.2198,2.2383,151200.0],["2007-02-08",2.2337,2.2383,2.1826,2.1989,119600.0],["2007-02-09",2.1942,2.2035,2.1664,2.1873,101200.0],["2007-02-12",2.1989,2.2244,2.1849,2.2151,104000.0],["2007-02-13",2.2151,2.2337,2.1571,2.1803,182400.0],["2007-02-14",2.1873,2.2267,2.171,2.1803,128000.0],["2007-02-15",2.1733,2.2128,2.1106,2.1176,165200.0],["2007-02-16",2.1176,2.2267,2.0781,2.1826,112400.0],["2007-02-20",2.1733,2.178,2.1455,2.164,73200.0],["2007-02-21",2.1478,2.243,2.1431,2.1849,225200.0],["2007-02-22",2.1826,2.2035,2.1478,2.1989,102000.0],["2007-02-23",2.1989,2.2058,2.1617,2.1733,105200.0],["2007-02-26",2.1849,2.1919,2.1408,2.1548,310000.0],["2007-02-27",2.1385,2.1571,1.9713,1.976,229600.0],["2007-02-28",1.969,2.1478,1.9226,2.0526,414000.0],["2007-03-01",2.0224,2.1292,2.0085,2.0479,122400.0],["2007-03-02",2.0294,2.034,1.9365,1.9504,336800.0],["2007-03-05",1.9249,1.9853,1.8784,1.9017,170400.0],["2007-03-06",1.9179,2.034,1.9063,2.0154,178400.0],["2007-03-07",2.0178,2.0456,1.9783,2.0247,962400.0],["2007-03-08",2.0503,2.0503,2.0015,2.0247,130800.0],["2007-03-09",2.0387,2.041,1.9736,2.0062,120800.0],["2007-03-12",1.9969,1.9969,1.9551,1.969,123600.0],["2007-03-13",1.9388,1.9806,1.8738,1.8738,251200.0],["2007-03-14",1.8784,1.9876,1.8784,1.9806,175600.0],["2007-03-15",1.9829,1.9969,1.9272,1.9667,91200.0],["2007-03-16",1.9644,2.0062,1.9388,1.9829,442000.0],["2007-03-19",1.9876,2.0805,1.9876,2.027,139200.0],["2007-03-20",2.0271,2.0805,1.9736,1.9922,162800.0],["2007-03-21",1.9992,2.1083,1.976,2.0549,174800.0],["2007-03-22",2.0596,2.0967,2.0201,2.0805,91600.0],["2007-03-23",2.0758,2.0944,2.0154,2.0178,110800.0],["2007-03-26",2.0108,2.099,2.0108,2.099,115600.0],["2007-03-27",2.0921,2.1246,2.0921,2.1153,84800.0],["2007-03-28",2.1014,2.1315,2.1014,2.1199,104000.0],["2007-03-29",2.1525,2.1875,2.1269,2.1479,92800.0],["2007-03-30",2.1479,2.1712,2.1199,2.1549,151200.0],["2007-04-02",2.1549,2.2085,2.1525,2.2015,132800.0],["2007-04-03",2.1828,2.2224,2.1665,2.2154,208000.0],["2007-04-04",2.2201,2.2201,2.1782,2.1828,85600.0],["2007-04-05",2.1782,2.1782,2.1199,2.1619,125200.0],["2007-04-09",2.1735,2.1968,2.1479,2.1805,68800.0],["2007-04-10",2.1735,2.2154,2.1642,2.2038,72400.0],["2007-04-11",2.2085,2.2085,2.1456,2.1688,86800.0],["2007-04-12",2.1595,2.2015,2.1292,2.1502,109600.0],["2007-04-13",2.1479,2.1525,2.0617,2.1129,782400.0],["2007-04-16",2.1153,2.1642,2.0803,2.1642,292800.0],["2007-04-17",2.1665,2.2131,2.1362,2.1595,79200.0],["2007-04-18",2.1456,2.2178,2.1246,2.1875,92400.0],["2007-04-19",2.1735,2.1735,2.1339,2.1572,122800.0],["2007-04-20",2.1921,2.2015,2.1339,2.1549,217600.0],["2007-04-23",2.1479,2.2015,2.1409,2.1991,71200.0],["2007-04-24",2.1968,2.2038,2.1362,2.1991,99600.0],["2007-04-25",2.1991,2.2224,2.1456,2.1619,196800.0],["2007-04-26",2.2015,2.4204,2.2015,2.3319,678800.0],["2007-04-27",2.3203,2.3296,2.283,2.2853,186800.0],["2007-04-30",2.2807,2.297,2.2154,2.2178,281600.0],["2007-05-01",2.2154,2.255,2.1945,2.2061,80000.0],["2007-05-02",2.2504,2.3179,2.2201,2.2877,96800.0],["2007-05-03",2.2923,2.3855,2.2923,2.3622,291600.0],["2007-05-04",2.3296,2.3739,2.2946,2.3389,211600.0],["2007-05-07",2.3249,2.3412,2.2597,2.276,252800.0],["2007-05-08",2.2597,2.2737,2.2224,2.2644,214800.0],["2007-05-09",2.2504,2.2597,2.2038,2.2154,341200.0],["2007-05-10",2.2038,2.2364,2.1875,2.1875,156400.0],["2007-05-11",2.1828,2.2527,2.1828,2.2457,137200.0],["2007-05-14",2.2387,2.2527,2.2224,2.2527,136800.0],["2007-05-15",2.2341,2.269,2.1712,2.1782,146000.0],["2007-05-16",2.1898,2.2178,2.1479,2.1782,149600.0],["2007-05-17",2.1758,2.1968,2.1525,2.1712,90000.0],["2007-05-18",2.1805,2.2178,2.1223,2.1968,192400.0],["2007-05-21",2.3878,2.4973,2.3762,2.4228,1032800.0],["2007-05-22",2.3739,2.4717,2.3739,2.4461,293600.0],["2007-05-23",2.2946,2.3925,2.2946,2.3785,1533600.0],["2007-05-24",2.3249,2.3785,2.3133,2.3785,613200.0],["2007-05-25",2.3762,2.4228,2.3622,2.4158,747600.0],["2007-05-29",2.4228,2.4414,2.3808,2.4344,456400.0],["2007-05-30",2.4228,2.4694,2.3995,2.4694,906000.0],["2007-05-31",2.4298,2.5043,2.4228,2.5043,748800.0],["2007-06-01",2.502,2.5206,2.4694,2.5206,259600.0],["2007-06-04",2.4973,2.5276,2.467,2.4787,264000.0],["2007-06-05",2.4624,2.5323,2.4531,2.474,435600.0],["2007-06-06",2.4531,2.5346,2.4484,2.5253,315200.0],["2007-06-07",2.509,2.5393,2.4531,2.4531,231200.0],["2007-06-08",2.4484,2.516,2.4484,2.4787,196800.0],["2007-06-11",2.467,2.5136,2.4507,2.4694,196800.0],["2007-06-12",2.4577,2.4577,2.3832,2.3902,374000.0],["2007-06-13",2.3762,2.4298,2.3739,2.3808,485200.0],["2007-06-14",2.3925,2.4274,2.3016,2.3599,588800.0],["2007-06-15",2.3925,2.4228,2.3552,2.4111,551600.0],["2007-06-18",2.4088,2.4461,2.4065,2.4135,188000.0],["2007-06-19",2.4018,2.4647,2.4018,2.46,202800.0],["2007-06-20",2.4461,2.4694,2.4065,2.4204,362400.0],["2007-06-21",2.4018,2.4694,2.4018,2.4368,250800.0],["2007-06-22",2.4344,2.4787,2.4251,2.4764,1116800.0],["2007-06-25",2.4461,2.4554,2.3762,2.4041,340400.0],["2007-06-26",2.4251,2.4927,2.4135,2.4531,461600.0],["2007-06-27",2.4437,2.5229,2.4437,2.5229,281200.0],["2007-06-28",2.5346,2.6094,2.4972,2.5977,417600.0],["2007-06-29",2.6047,2.6094,2.5533,2.5533,354000.0],["2007-07-02",2.5697,2.5907,2.5393,2.579,182800.0],["2007-07-03",2.5743,2.586,2.544,2.544,86000.0],["2007-07-05",2.5533,2.6047,2.5533,2.593,117200.0],["2007-07-06",2.5767,2.6211,2.5767,2.5907,107600.0],["2007-07-09",2.5907,2.6047,2.5813,2.5954,125200.0],["2007-07-10",2.5767,2.593,2.5463,2.565,184400.0],["2007-07-11",2.5627,2.5627,2.4809,2.4809,297200.0],["2007-07-12",2.5019,2.544,2.4879,2.5276,211600.0],["2007-07-13",2.537,2.5486,2.4716,2.4809,251600.0],["2007-07-16",2.4809,2.5136,2.4342,2.4505,151200.0],["2007-07-17",2.4505,2.5907,2.4505,2.4786,282000.0],["2007-07-18",2.4692,2.5113,2.4505,2.5066,177600.0],["2007-07-19",2.5206,2.5416,2.5089,2.5253,69200.0],["2007-07-20",2.5206,2.5837,2.4622,2.4832,297200.0],["2007-07-23",2.4926,2.5837,2.4739,2.5557,237600.0],["2007-07-24",2.5276,2.5416,2.4692,2.4879,412400.0],["2007-07-25",2.5136,2.5183,2.4645,2.4996,147600.0],["2007-07-26",2.4575,2.5206,2.4529,2.4762,199200.0],["2007-07-27",2.4669,2.5229,2.4412,2.4692,232000.0],["2007-07-30",2.4575,2.53,2.4038,2.4926,163200.0],["2007-07-31",2.5229,2.5276,2.4622,2.4622,178000.0],["2007-08-01",2.4552,2.5229,2.4365,2.5206,135600.0],["2007-08-02",2.53,2.6047,2.4786,2.6024,446000.0],["2007-08-03",2.6164,2.6865,2.5767,2.5884,308400.0],["2007-08-06",2.572,2.6164,2.4669,2.5813,320400.0],["2007-08-07",2.572,2.6701,2.4762,2.6117,720000.0],["2007-08-08",2.6468,2.6468,2.3758,2.593,974000.0],["2007-08-09",2.5393,2.579,2.4061,2.4552,725600.0],["2007-08-10",2.4272,2.5697,2.3594,2.5346,659600.0],["2007-08-13",2.565,2.6397,2.5463,2.6234,551600.0],["2007-08-14",2.6257,2.6281,2.4248,2.5533,225200.0],["2007-08-15",2.5603,2.6701,2.5416,2.6047,495200.0],["2007-08-16",2.6024,2.7379,2.558,2.7379,874400.0],["2007-08-17",2.7822,2.878,2.6608,2.8523,2607600.0],["2007-08-20",2.85,2.8593,2.7495,2.7682,902400.0],["2007-08-21",2.6351,2.822,2.6351,2.7472,743600.0],["2007-08-22",2.7472,2.8243,2.7472,2.8103,685200.0],["2007-08-23",2.8266,2.8266,2.7192,2.7262,434000.0],["2007-08-24",2.7168,2.7682,2.7075,2.7682,280400.0],["2007-08-27",2.7449,2.7916,2.7355,2.7495,224000.0],["2007-08-28",2.7262,2.7729,2.7098,2.7449,291200.0],["2007-08-29",2.7589,2.7729,2.7425,2.7729,181200.0],["2007-08-30",2.7402,2.8663,2.7168,2.7869,1207600.0],["2007-08-31",2.8033,2.8407,2.7659,2.7752,354800.0],["2007-09-04",2.7519,2.8173,2.7309,2.7379,421200.0],["2007-09-05",2.7145,2.7729,2.7122,2.7495,390800.0],["2007-09-06",2.7519,2.7706,2.7215,2.7355,192400.0],["2007-09-07",2.7028,2.7238,2.6514,2.7005,376800.0],["2007-09-10",2.7098,2.7262,2.5907,2.6631,356400.0],["2007-09-11",2.6818,2.7636,2.6421,2.7495,264400.0],["2007-09-12",2.7332,2.7332,2.6748,2.7238,406400.0],["2007-09-13",2.7332,2.7495,2.6958,2.7449,522400.0],["2007-09-14",2.7052,2.7192,2.6608,2.6911,463600.0],["2007-09-17",2.6795,2.6911,2.6491,2.6701,141600.0],["2007-09-18",2.6818,2.8103,2.6374,2.8033,443200.0],["2007-09-19",2.8407,2.8804,2.7986,2.878,502800.0],["2007-09-20",2.8827,2.9131,2.8079,2.8734,410000.0],["2007-09-21",2.8991,2.9575,2.8547,2.885,537200.0],["2007-09-24",2.8804,2.9598,2.7893,2.8196,456800.0],["2007-09-25",2.8103,2.8547,2.8103,2.8453,341200.0],["2007-09-26",2.864,2.8967,2.8336,2.8593,182400.0],["2007-09-27",2.8945,2.8991,2.8242,2.8547,241600.0],["2007-09-28",2.8593,2.8593,2.7821,2.7867,242800.0],["2007-10-01",2.7914,2.8664,2.6978,2.8617,379200.0],["2007-10-02",2.871,2.8968,2.8195,2.8266,529200.0],["2007-10-03",2.8055,2.8664,2.8055,2.8289,151200.0],["2007-10-04",2.8453,2.8453,2.8008,2.8148,128400.0],["2007-10-05",2.8429,2.8687,2.8125,2.864,155200.0],["2007-10-08",2.864,2.8664,2.8031,2.8148,184400.0],["2007-10-09",2.8172,2.8429,2.7774,2.7774,170400.0],["2007-10-10",2.7797,2.8406,2.7516,2.8078,530000.0],["2007-10-11",2.8102,2.8242,2.754,2.7657,211200.0],["2007-10-12",2.7633,2.8242,2.7633,2.8242,122800.0],["2007-10-15",2.8289,2.8312,2.7235,2.7961,181200.0],["2007-10-16",2.7938,2.8172,2.754,2.7657,90400.0],["2007-10-17",2.7938,2.8289,2.7259,2.7938,116400.0],["2007-10-18",2.7797,2.8336,2.761,2.7821,121200.0],["2007-10-19",2.7774,2.8031,2.6931,2.6978,169600.0],["2007-10-22",2.6837,2.7797,2.6205,2.768,194400.0],["2007-10-23",2.7914,2.7914,2.7048,2.7516,137200.0],["2007-10-24",2.7399,2.7704,2.6369,2.7423,154000.0],["2007-10-25",2.7399,2.7914,2.6954,2.7212,182000.0],["2007-10-26",2.7399,2.7586,2.6954,2.7399,138800.0],["2007-10-29",2.7563,2.7891,2.7165,2.7352,86400.0],["2007-10-30",2.7329,2.768,2.7165,2.7586,127600.0],["2007-10-31",2.7586,2.7586,2.7001,2.7423,227600.0],["2007-11-01",2.7071,2.7071,2.5151,2.5409,581200.0],["2007-11-02",2.5549,2.59,2.5362,2.5526,234000.0],["2007-11-05",2.5198,2.576,2.5057,2.5221,169200.0],["2007-11-06",2.6017,3.0678,2.6017,3.035,1084800.0],["2007-11-07",2.9975,3.042,2.8757,2.8781,297600.0],["2007-11-08",2.8406,2.9788,2.8406,2.9788,435600.0],["2007-11-09",2.9366,2.9413,2.8406,2.8523,214000.0],["2007-11-12",2.8453,2.9835,2.8336,2.8429,291200.0],["2007-11-13",2.85,2.939,2.7985,2.9366,444800.0],["2007-11-14",2.9273,2.9273,2.8383,2.8781,176800.0],["2007-11-15",2.864,2.9366,2.857,2.8734,327200.0],["2007-11-16",2.8804,2.9109,2.8547,2.8757,825200.0],["2007-11-19",2.85,2.8991,2.85,2.8734,120800.0],["2007-11-20",2.8617,2.9249,2.85,2.8781,272400.0],["2007-11-21",2.8898,2.8921,2.8172,2.8242,183200.0],["2007-11-23",2.8336,2.9109,2.8102,2.9015,74800.0],["2007-11-26",2.8968,2.8968,2.8125,2.8195,225600.0],["2007-11-27",2.8102,2.8195,2.7891,2.8078,222000.0],["2007-11-28",2.8125,3.0443,2.8125,2.9998,657600.0],["2007-11-29",2.9858,3.0209,2.9507,2.9554,227200.0],["2007-11-30",2.9741,3.0116,2.8874,2.8991,428000.0],["2007-12-03",2.9085,2.9577,2.7821,2.7938,427200.0],["2007-12-04",2.7867,2.8383,2.7469,2.7633,378400.0],["2007-12-05",2.8008,2.8687,2.7212,2.8219,172000.0],["2007-12-06",2.8312,2.9436,2.8312,2.9249,534800.0],["2007-12-07",2.9226,2.9366,2.8757,2.8828,344400.0],["2007-12-10",2.8781,2.9366,2.8781,2.9132,267200.0],["2007-12-11",2.8804,2.9155,2.8148,2.8219,363600.0],["2007-12-12",2.8921,2.8921,2.7352,2.8102,342000.0],["2007-12-13",2.754,2.8219,2.7469,2.8102,127200.0],["2007-12-14",2.775,2.7821,2.6931,2.7118,538400.0],["2007-12-17",2.6954,2.7352,2.6439,2.6439,152400.0],["2007-12-18",2.672,2.7352,2.6181,2.7352,201600.0],["2007-12-19",2.7024,2.7891,2.7024,2.7586,130400.0],["2007-12-20",2.7867,2.8078,2.7376,2.8055,178800.0],["2007-12-21",2.8476,2.9273,2.7844,2.8031,912800.0],["2007-12-24",2.8336,2.9085,2.8102,2.8383,136400.0],["2007-12-26",2.8125,2.8804,2.761,2.8757,311600.0],["2007-12-27",2.857,2.8757,2.7282,2.7352,271200.0],["2007-12-28",2.7822,2.8315,2.7329,2.7399,177600.0],["2007-12-31",2.7211,2.8197,2.646,2.801,360400.0],["2008-01-02",2.7916,2.8268,2.6061,2.6108,285200.0],["2008-01-03",2.6225,2.6695,2.5239,2.5263,298800.0],["2008-01-04",2.5216,2.639,2.4887,2.4981,184000.0],["2008-01-07",2.5051,2.6202,2.5051,2.5427,154800.0],["2008-01-08",2.5497,2.5497,2.3995,2.4065,242800.0],["2008-01-09",2.3995,2.4864,2.369,2.477,283600.0],["2008-01-10",2.4441,2.5638,2.4065,2.5169,220400.0],["2008-01-11",2.491,2.5404,2.3596,2.3596,196800.0],["2008-01-14",2.3784,2.4746,2.3784,2.4324,103200.0],["2008-01-15",2.3948,2.4629,2.383,2.437,166000.0],["2008-01-16",2.4324,2.5333,2.3948,2.4394,188400.0],["2008-01-17",2.4441,2.4699,2.329,2.3314,235200.0],["2008-01-18",2.3337,2.491,2.1999,2.2633,1622800.0],["2008-01-22",2.1694,2.3384,2.0497,2.214,226800.0],["2008-01-23",2.214,2.383,2.1694,2.369,260400.0],["2008-01-24",2.3807,2.3807,2.214,2.3361,269600.0],["2008-01-25",2.3643,2.477,2.2938,2.2985,75600.0],["2008-01-28",2.2891,2.4981,2.2891,2.4417,574000.0],["2008-01-29",2.4605,2.4605,2.315,2.3525,228000.0],["2008-01-30",2.3384,2.43,2.275,2.2821,89200.0],["2008-01-31",2.2398,2.3337,2.2117,2.3032,180000.0],["2008-02-01",2.3197,2.43,2.3056,2.3478,273200.0],["2008-02-04",2.3502,2.3877,2.3103,2.3337,220000.0],["2008-02-05",2.2821,2.3713,2.2821,2.3337,212400.0],["2008-02-06",2.3502,2.3549,2.2657,2.2657,69200.0],["2008-02-07",2.2657,2.3502,2.2539,2.3032,68800.0],["2008-02-08",2.2797,2.3619,2.2234,2.2398,264400.0],["2008-02-11",2.2445,2.2445,2.1553,2.1952,394400.0],["2008-02-12",2.2046,2.2398,2.1694,2.1858,256800.0],["2008-02-13",2.2046,2.3126,2.1483,2.3009,558800.0],["2008-02-14",2.3032,2.383,2.2328,2.2633,196000.0],["2008-02-15",2.2469,2.3478,2.2469,2.2868,270800.0],["2008-02-19",2.322,2.4089,2.2563,2.2704,80400.0],["2008-02-20",2.2563,2.2962,2.2563,2.2891,102400.0],["2008-02-21",2.3103,2.3361,2.1483,2.1483,164400.0],["2008-02-22",2.1483,2.2398,2.0802,2.1436,151600.0],["2008-02-25",2.1389,2.2563,2.1154,2.1835,88000.0],["2008-02-26",2.1835,2.2891,2.1835,2.275,274800.0],["2008-02-27",2.2492,2.2891,2.1506,2.2586,111600.0],["2008-02-28",2.2422,2.2821,2.1694,2.2422,133600.0],["2008-02-29",2.207,2.2304,2.1506,2.207,130800.0],["2008-03-03",2.214,2.3009,2.1483,2.2492,421600.0],["2008-03-04",2.2164,2.2657,2.1858,2.2257,275200.0],["2008-03-05",2.2351,2.2586,2.1976,2.2586,124400.0],["2008-03-06",2.2351,2.3244,2.1483,2.1483,144000.0],["2008-03-07",2.2445,2.4394,2.1976,2.2868,1448800.0],["2008-03-10",2.2985,2.3431,2.2304,2.2516,1166800.0],["2008-03-11",2.3197,2.4488,2.2492,2.4089,422400.0],["2008-03-12",2.4089,2.4652,2.3173,2.43,414400.0],["2008-03-13",2.3924,2.4652,2.383,2.4253,264000.0],["2008-03-14",2.4511,2.4511,2.2445,2.329,422400.0],["2008-03-17",2.2586,2.3314,2.2586,2.2844,294800.0],["2008-03-18",2.3431,2.383,2.2891,2.3737,380800.0],["2008-03-19",2.3971,2.4065,2.2704,2.3009,502400.0],["2008-03-20",2.3384,2.3502,2.3103,2.3478,989200.0],["2008-03-24",2.3619,2.3737,2.3244,2.3455,593200.0],["2008-03-25",2.3478,2.3643,2.3244,2.3244,460800.0],["2008-03-26",2.3126,2.3361,2.113,2.2915,533200.0],["2008-03-27",2.3009,2.3126,2.2586,2.2704,366800.0],["2008-03-28",2.2845,2.3127,2.1196,2.1267,526400.0],["2008-03-31",2.1361,2.3057,2.1361,2.268,3031200.0],["2008-04-01",2.2986,2.3646,2.2751,2.3575,221600.0],["2008-04-02",2.3528,2.3528,2.2939,2.3363,328800.0],["2008-04-03",2.3104,2.3575,2.2727,2.2915,215200.0],["2008-04-04",2.3057,2.3292,2.2751,2.3127,242800.0],["2008-04-07",2.3151,2.3269,2.2774,2.2963,190400.0],["2008-04-08",2.268,2.3316,2.268,2.2915,173600.0],["2008-04-09",2.2986,2.341,2.2821,2.2939,171600.0],["2008-04-10",2.2892,2.3434,2.2868,2.3175,560800.0],["2008-04-11",2.2939,2.3387,2.2821,2.3033,284400.0],["2008-04-14",2.2821,2.3316,2.2751,2.2939,265600.0],["2008-04-15",2.3057,2.3434,2.2774,2.308,321600.0],["2008-04-16",2.3269,2.3434,2.3151,2.3387,376800.0],["2008-04-17",2.3339,2.3434,2.3292,2.3292,194400.0],["2008-04-18",2.3693,2.4211,2.3693,2.414,292800.0],["2008-04-21",2.3975,2.407,2.381,2.3999,208400.0],["2008-04-22",2.3834,2.3999,2.3622,2.3646,156800.0],["2008-04-23",2.3787,2.3787,2.3387,2.3504,187600.0],["2008-04-24",2.3551,2.4517,2.3245,2.4517,268000.0],["2008-04-25",2.4611,2.5506,2.4517,2.5106,249200.0],["2008-04-28",2.4046,2.5318,2.3975,2.4753,110400.0],["2008-04-29",2.4823,2.5106,2.4399,2.4917,109600.0],["2008-04-30",2.5035,2.5318,2.4564,2.4894,118400.0],["2008-05-01",2.5106,2.5176,2.4729,2.4988,117200.0],["2008-05-02",2.52,2.52,2.4611,2.4988,164800.0],["2008-05-05",2.4988,2.5012,2.4446,2.4541,124800.0],["2008-05-06",2.4352,2.4894,2.3928,2.447,162000.0],["2008-05-07",2.4446,2.4493,2.3575,2.3669,158000.0],["2008-05-08",2.4046,2.4564,2.3834,2.4564,163200.0],["2008-05-09",2.48,2.9698,2.48,2.9604,1057600.0],["2008-05-12",2.9557,2.9557,2.7885,2.8003,384000.0],["2008-05-13",2.593,2.8615,2.593,2.8285,987600.0],["2008-05-14",2.772,2.9086,2.772,2.8709,560800.0],["2008-05-15",2.8709,2.9157,2.8332,2.9157,304800.0],["2008-05-16",2.918,2.9392,2.8544,2.8968,295200.0],["2008-05-19",2.8898,2.9251,2.7673,2.8521,302800.0],["2008-05-20",2.845,2.8662,2.8003,2.8238,272000.0],["2008-05-21",2.8262,2.8638,2.7955,2.8003,232000.0],["2008-05-22",2.8167,2.8968,2.8167,2.8968,252800.0],["2008-05-23",2.9062,2.9204,2.8615,2.9039,279600.0],["2008-05-27",2.8803,2.9321,2.812,2.9227,359200.0],["2008-05-28",2.9251,2.9392,2.885,2.9392,70000.0],["2008-05-29",2.9416,2.9416,2.8827,2.9298,210400.0],["2008-05-30",2.9274,2.9416,2.885,2.9015,176800.0],["2008-06-02",2.911,2.9298,2.8733,2.9251,209600.0],["2008-06-03",2.8898,2.9321,2.878,2.8921,225600.0],["2008-06-04",2.8756,2.9392,2.8615,2.8638,330000.0],["2008-06-05",2.8097,2.9863,2.8003,2.9863,747200.0],["2008-06-06",2.9604,2.9863,2.9251,2.9274,370800.0],["2008-06-09",2.9274,2.9745,2.9086,2.9698,511200.0],["2008-06-10",2.9157,2.9698,2.9157,2.9557,192400.0],["2008-06-11",2.9533,2.9651,2.9015,2.9015,97600.0],["2008-06-12",2.9227,2.9557,2.8968,2.8992,991200.0],["2008-06-13",2.9251,2.9887,2.9086,2.9887,889600.0],["2008-06-16",2.9887,3.0099,2.9274,2.9981,795600.0],["2008-06-17",2.9981,2.9981,2.951,2.9533,513200.0],["2008-06-18",2.9486,3.0334,2.9486,3.024,1015600.0],["2008-06-19",3.0287,3.2171,3.0287,3.2148,1168000.0],["2008-06-20",3.1889,3.2218,3.057,3.097,1150400.0],["2008-06-23",3.1111,3.1606,3.0994,3.1158,302400.0],["2008-06-24",3.0852,3.2006,3.0852,3.0852,324000.0],["2008-06-25",3.0899,3.2524,3.0899,3.1653,264400.0],["2008-06-26",3.1323,3.1794,3.1088,3.1135,388000.0],["2008-06-27",3.1064,3.215,3.1064,3.1938,2689200.0],["2008-06-30",3.2056,3.2056,3.1277,3.1772,670000.0],["2008-07-01",3.1347,3.1961,3.1135,3.156,699200.0],["2008-07-02",3.1489,3.2669,3.1371,3.1796,380800.0],["2008-07-03",3.1796,3.1914,3.1324,3.1347,239600.0],["2008-07-07",3.1465,3.2953,3.1465,3.2079,848800.0],["2008-07-08",3.2221,3.3165,3.1088,3.3141,442000.0],["2008-07-09",3.3212,3.3212,3.2056,3.215,307600.0],["2008-07-10",3.2174,3.2622,3.215,3.2457,536800.0],["2008-07-11",3.1985,3.3141,3.1961,3.2929,472800.0],["2008-07-14",3.3259,3.3425,3.241,3.2693,272800.0],["2008-07-15",3.2339,3.2834,3.1914,3.215,453200.0],["2008-07-16",3.2221,3.392,3.2197,3.3802,288800.0],["2008-07-17",3.2693,3.4038,3.2339,3.3897,340000.0],["2008-07-18",3.3944,3.4652,3.3897,3.4251,170800.0],["2008-07-21",3.2292,3.4274,3.2292,3.3991,136800.0],["2008-07-22",3.3779,3.5643,3.3566,3.4841,1187600.0],["2008-07-23",3.4841,3.5006,3.418,3.4274,299200.0],["2008-07-24",3.444,3.5219,3.418,3.444,246800.0],["2008-07-25",3.4794,3.5407,3.4581,3.5124,246400.0],["2008-07-28",3.4935,3.5337,3.3991,3.418,362800.0],["2008-07-29",3.4581,3.5407,3.4251,3.4935,266000.0],["2008-07-30",3.5219,3.5242,3.3991,3.5006,335600.0],["2008-07-31",3.4558,3.5171,3.3401,3.5006,189200.0],["2008-08-01",3.503,3.5171,3.3377,3.4935,212400.0],["2008-08-04",3.4794,3.536,3.4534,3.4983,178400.0],["2008-08-05",3.5171,3.5337,3.4652,3.5266,179600.0],["2008-08-06",3.5242,3.562,3.3165,3.5195,230000.0],["2008-08-07",3.4723,3.5407,3.4534,3.4817,544400.0],["2008-08-08",3.5053,3.5525,3.418,3.5407,557600.0],["2008-08-11",3.5478,3.5596,3.3401,3.5313,392800.0],["2008-08-12",3.4841,3.4841,3.3401,3.3944,282800.0],["2008-08-13",3.3968,3.4817,3.2244,3.4676,205600.0],["2008-08-14",3.4298,3.4558,3.3897,3.4322,154400.0],["2008-08-15",3.4699,3.4699,3.3802,3.4156,268400.0],["2008-08-18",3.4086,3.4345,3.2174,3.3779,263200.0],["2008-08-19",3.3543,3.4345,3.3212,3.3991,256000.0],["2008-08-20",3.418,3.4676,3.3684,3.4558,505200.0],["2008-08-21",3.4298,3.4534,3.3731,3.3779,190000.0],["2008-08-22",3.4227,3.4817,3.4062,3.4746,224000.0],["2008-08-25",3.4605,3.4817,3.3047,3.4298,189600.0],["2008-08-26",3.4204,3.4699,3.418,3.4581,114000.0],["2008-08-27",3.4463,3.5124,3.4463,3.5124,342800.0],["2008-08-28",3.5124,3.5478,3.444,3.5478,436400.0],["2008-08-29",3.5219,3.5289,3.4534,3.4605,247200.0],["2008-09-02",3.5384,3.5478,3.4581,3.4817,724400.0],["2008-09-03",3.4581,3.4865,3.4298,3.451,1976800.0],["2008-09-04",3.4204,3.4392,3.2315,3.2504,761200.0],["2008-09-05",3.2197,3.248,3.1324,3.2221,294000.0],["2008-09-08",3.2882,3.3661,3.2197,3.241,336000.0],["2008-09-09",3.2504,3.3212,3.1277,3.1277,580400.0],["2008-09-10",3.1749,3.2622,3.0804,3.0946,560400.0],["2008-09-11",3.071,3.1111,3.0309,3.0568,574000.0],["2008-09-12",3.0309,3.1253,3.0309,3.0734,238800.0],["2008-09-15",3.0262,3.0686,2.9247,2.9294,319600.0],["2008-09-16",2.9388,3.0639,2.9034,3.0309,400000.0],["2008-09-17",2.9624,2.9931,2.8019,2.927,703600.0],["2008-09-18",2.9789,3.1088,2.8751,3.0332,655600.0],["2008-09-19",3.2575,3.2575,3.0828,3.2292,1038800.0],["2008-09-22",3.2197,3.2858,3.1867,3.2244,396000.0],["2008-09-23",3.2197,3.2433,3.1088,3.1159,978400.0],["2008-09-24",3.1277,3.3023,3.0521,3.1395,280000.0],["2008-09-25",3.1654,3.1654,2.9577,3.0403,383200.0],["2008-09-26",2.9506,3.0804,2.9176,3.0663,270000.0],["2008-09-29",3.0237,3.0994,2.9858,3.0403,466000.0],["2008-09-30",3.0663,3.0757,2.8108,3.0545,254800.0],["2008-10-01",3.0237,3.0592,2.974,2.9882,192800.0],["2008-10-02",2.9314,2.9669,2.8652,2.8652,291600.0],["2008-10-03",2.9149,2.9433,2.6593,2.6664,233600.0],["2008-10-06",2.612,2.612,2.2666,2.4298,809600.0],["2008-10-07",2.4275,2.4819,2.3873,2.4204,338000.0],["2008-10-08",2.3541,2.6475,2.3541,2.6002,714400.0],["2008-10-09",2.6546,2.8321,2.5126,2.5387,496400.0],["2008-10-10",2.4819,2.735,2.3589,2.6806,616000.0],["2008-10-13",2.78,2.8297,2.4985,2.7871,423600.0],["2008-10-14",2.8368,2.8368,2.6972,2.709,310400.0],["2008-10-15",2.6806,2.78,2.4843,2.489,372800.0],["2008-10-16",2.5008,2.7303,2.4535,2.7114,519600.0],["2008-10-17",2.6593,2.7776,2.5245,2.5623,377200.0],["2008-10-20",2.5931,2.8273,2.5931,2.7895,549200.0],["2008-10-21",2.7895,2.9101,2.7327,2.8462,452000.0],["2008-10-22",2.8202,2.9196,2.7563,2.8179,305200.0],["2008-10-23",2.7942,2.8391,2.6925,2.825,396800.0],["2008-10-24",2.6286,2.7658,2.6286,2.728,361600.0],["2008-10-27",2.6948,2.7469,2.5694,2.5694,283600.0],["2008-10-28",2.6191,2.7989,2.5765,2.7918,276800.0],["2008-10-29",2.8108,2.9125,2.638,2.8108,241200.0],["2008-10-30",2.8888,2.9527,2.8297,2.9527,252800.0],["2008-10-31",2.9243,3.116,2.8841,3.0947,196800.0],["2008-11-03",3.0923,3.1751,3.0,3.0757,429600.0],["2008-11-04",3.1373,3.1373,3.0284,3.097,340400.0],["2008-11-05",3.0568,3.0568,2.8912,2.8983,230400.0],["2008-11-06",2.8723,3.0237,2.8037,2.8226,432800.0],["2008-11-07",2.922,2.922,2.6972,2.7658,272800.0],["2008-11-10",2.8202,2.8912,2.7824,2.8226,236400.0],["2008-11-11",2.8013,2.8486,2.7824,2.7895,547200.0],["2008-11-12",2.7445,2.9409,2.709,2.7138,310400.0],["2008-11-13",2.7209,2.9362,2.6168,2.9362,464400.0],["2008-11-14",2.877,2.9527,2.6664,2.6854,430800.0],["2008-11-17",2.6688,2.7634,2.4914,2.5056,618000.0],["2008-11-18",2.5292,2.6475,2.4843,2.4985,440400.0],["2008-11-19",2.5008,2.5481,2.4251,2.4251,480400.0],["2008-11-20",2.4085,2.5434,2.3825,2.3873,461600.0],["2008-11-21",2.4014,2.5292,2.3612,2.5197,720000.0],["2008-11-24",2.5718,2.754,2.5458,2.7374,1094800.0],["2008-11-25",2.7587,2.7587,2.5694,2.6144,1106800.0],["2008-11-26",2.6073,2.8084,2.5623,2.7824,399600.0],["2008-11-28",2.7563,2.8391,2.7469,2.8037,190000.0],["2008-12-01",2.7776,2.8983,2.7043,2.7161,547200.0],["2008-12-02",2.7776,2.78,2.7019,2.7611,672000.0],["2008-12-03",2.6901,2.8912,2.638,2.7114,516400.0],["2008-12-04",2.6735,2.8202,2.6357,2.6712,452800.0],["2008-12-05",2.6404,2.7587,2.6404,2.7587,684000.0],["2008-12-08",2.825,2.8865,2.7114,2.8179,468000.0],["2008-12-09",2.7918,2.8865,2.6806,2.709,593600.0],["2008-12-10",2.735,2.8273,2.6026,2.8037,374800.0],["2008-12-11",2.7682,2.9314,2.7138,2.8108,557200.0],["2008-12-12",2.7587,2.9693,2.7232,2.9172,798000.0],["2008-12-15",2.9267,2.9598,2.7658,2.8013,698400.0],["2008-12-16",2.8533,2.9858,2.7611,2.9551,653600.0],["2008-12-17",2.8462,3.0048,2.8462,2.9551,538400.0],["2008-12-18",2.9504,3.0332,2.9125,2.9433,600000.0],["2008-12-19",3.0261,3.0876,2.8817,2.9267,991200.0],["2008-12-22",2.9267,3.0166,2.8297,2.8888,462400.0],["2008-12-23",2.9101,2.9433,2.8297,2.8557,266800.0],["2008-12-24",2.8486,2.8604,2.7989,2.7989,122400.0],["2008-12-26",2.7871,3.0142,2.7776,2.8084,126800.0],["2008-12-29",2.8084,2.8462,2.7185,2.7492,516000.0],["2008-12-30",2.7635,2.8702,2.7564,2.856,379600.0],["2008-12-31",2.8678,3.0125,2.8465,2.9319,466000.0],["2009-01-02",2.9366,3.0813,2.9366,3.0268,253600.0],["2009-01-05",3.0339,3.0481,2.9485,3.0007,254800.0],["2009-01-06",3.0197,3.0813,2.9627,3.0149,246800.0],["2009-01-07",2.9746,3.0339,2.9319,2.9651,308400.0],["2009-01-08",2.9509,3.0125,2.9319,2.9746,235200.0],["2009-01-09",2.9888,3.0102,2.8916,2.9011,208000.0],["2009-01-12",2.8939,2.9817,2.8584,2.875,381600.0],["2009-01-13",2.9153,2.9177,2.8441,2.8678,560400.0],["2009-01-14",2.8489,2.8963,2.7991,2.837,660800.0],["2009-01-15",2.8346,2.9604,2.7848,2.8465,1047600.0],["2009-01-16",2.8631,2.9509,2.8465,2.9366,695600.0],["2009-01-20",2.8916,3.0481,2.8773,2.977,1126400.0],["2009-01-21",2.9865,3.2948,2.9627,3.2569,774800.0],["2009-01-22",3.2071,3.2474,3.0647,3.0908,408400.0],["2009-01-23",3.0268,3.2118,3.0268,3.1193,585200.0],["2009-01-26",3.1335,3.2403,3.1027,3.162,687600.0],["2009-01-27",3.1881,3.2521,3.124,3.1715,188800.0],["2009-01-28",3.2071,3.3589,3.1383,3.283,384000.0],["2009-01-29",3.2592,3.2901,3.2023,3.2213,261600.0],["2009-01-30",3.2569,3.3019,3.1952,3.2189,346000.0],["2009-02-02",3.2023,3.3375,3.2023,3.3162,461200.0],["2009-02-03",3.3304,3.4419,3.2806,3.3755,514400.0],["2009-02-04",3.3518,3.4656,3.3043,3.3043,822400.0],["2009-02-05",3.2972,3.4348,3.2972,3.3636,311200.0],["2009-02-06",3.3423,3.5012,3.3423,3.4656,360400.0],["2009-02-09",3.4371,3.4727,3.3755,3.4229,162800.0],["2009-02-10",3.3945,3.4419,3.2972,3.3091,249600.0],["2009-02-11",3.3091,3.3873,3.2569,3.3185,309200.0],["2009-02-12",3.2616,3.4016,3.2616,3.3802,936000.0],["2009-02-13",3.3921,3.6981,3.3399,3.5747,1598000.0],["2009-02-17",3.5083,3.5866,3.4158,3.4917,619200.0],["2009-02-18",3.4941,3.7171,3.449,3.5249,1660000.0],["2009-02-19",3.5534,3.6862,3.532,3.5795,762400.0],["2009-02-20",3.5391,3.6435,3.4941,3.5344,622400.0],["2009-02-23",3.5747,3.6008,3.4585,3.551,942800.0],["2009-02-24",3.5463,3.691,3.5012,3.5985,1461600.0],["2009-02-25",3.5676,3.6767,3.5059,3.5913,770400.0],["2009-02-26",3.57,3.6056,3.3304,3.4158,871200.0],["2009-02-27",3.3612,3.5368,3.3612,3.3992,1170400.0],["2009-03-02",3.3565,3.4324,3.2758,3.2996,1435600.0],["2009-03-03",3.3423,3.3897,3.245,3.245,1162400.0],["2009-03-04",3.2877,3.3518,3.2047,3.3138,804000.0],["2009-03-05",3.2687,3.3778,3.226,3.2379,632400.0],["2009-03-06",3.2616,3.3541,3.2498,3.3399,640000.0],["2009-03-09",3.3067,3.3589,3.264,3.2925,626400.0],["2009-03-10",3.5581,4.0895,3.5558,3.8618,2961600.0],["2009-03-11",3.793,3.8238,3.7004,3.7645,2165600.0],["2009-03-12",3.7669,3.9258,3.7574,3.8855,1944800.0],["2009-03-13",3.8902,4.1298,3.8285,4.0871,2262400.0],["2009-03-16",4.1251,4.1986,4.0373,4.0515,1606000.0],["2009-03-17",3.8997,4.1749,3.8712,4.1583,1308000.0],["2009-03-18",3.94,4.3528,3.94,4.246,1188800.0],["2009-03-19",4.284,4.3219,4.1938,4.2081,645200.0],["2009-03-20",4.2531,4.4168,4.2271,4.2603,1378400.0],["2009-03-23",4.3646,4.4643,4.265,4.4643,972800.0],["2009-03-24",4.4571,4.4737,4.2697,4.3243,424800.0],["2009-03-25",4.3409,4.3978,4.2603,4.3409,1095600.0],["2009-03-26",4.4097,4.4761,4.1844,4.4619,536800.0],["2009-03-27",4.4429,4.4619,4.3433,4.3528,622400.0],["2009-03-30",4.272,4.4169,4.272,4.3599,543200.0],["2009-03-31",4.4217,4.5619,4.3361,4.4122,800400.0],["2009-04-01",4.3908,4.4621,4.3243,4.4098,719200.0],["2009-04-02",4.4383,4.5737,4.4193,4.4502,781600.0],["2009-04-03",4.3955,4.4359,4.1746,4.2649,1349200.0],["2009-04-06",4.2601,4.3219,4.1793,4.3053,769200.0],["2009-04-07",4.2649,4.3219,4.1199,4.1817,861200.0],["2009-04-08",4.2173,4.4359,4.1437,4.3219,1411600.0],["2009-04-09",4.4193,4.5714,4.3837,4.5357,1440400.0],["2009-04-13",4.5405,4.5619,4.4241,4.5333,872400.0],["2009-04-14",4.4692,4.5429,4.4407,4.4692,927600.0],["2009-04-15",4.4288,4.5571,4.4288,4.4811,448800.0],["2009-04-16",4.5048,4.6331,4.4549,4.5785,849200.0],["2009-04-17",4.5975,4.645,4.5001,4.5714,601200.0],["2009-04-20",4.4953,4.5856,4.4193,4.4716,592800.0],["2009-04-21",4.4359,4.4739,4.3409,4.386,857600.0],["2009-04-22",4.3385,4.3718,4.2577,4.2744,902800.0],["2009-04-23",4.3219,4.3219,4.1461,4.1698,1032400.0],["2009-04-24",4.2316,4.3171,4.2055,4.2292,950800.0],["2009-04-27",4.1865,4.3171,4.1793,4.2554,847200.0],["2009-04-28",4.2316,4.3908,4.2316,4.3029,934800.0],["2009-04-29",4.348,4.5595,4.3361,4.4502,915600.0],["2009-04-30",4.4644,4.5476,4.1508,4.1508,1392800.0],["2009-05-01",4.1461,4.1579,3.8514,3.9251,1739600.0],["2009-05-04",3.9465,4.1247,3.8918,4.1247,1151600.0],["2009-05-05",5.0513,5.9851,5.0513,5.8187,5052800.0],["2009-05-06",5.8781,5.8781,5.422,5.5194,2398400.0],["2009-05-07",5.3934,5.5859,5.2414,5.4291,1752800.0],["2009-05-08",5.4457,5.6073,5.3483,5.5146,1053200.0],["2009-05-11",5.4956,6.0468,5.4671,5.8544,2662800.0],["2009-05-12",5.8568,6.0231,5.719,5.9447,1404000.0],["2009-05-13",5.9209,5.9304,5.7403,5.7665,903200.0],["2009-05-14",5.7665,5.8211,5.6548,5.7688,983600.0],["2009-05-15",5.7831,5.8425,5.6976,5.776,600000.0],["2009-05-18",5.8449,5.9399,5.814,5.9375,627200.0],["2009-05-19",5.9399,5.9399,5.7997,5.8306,1040000.0],["2009-05-20",5.8805,6.1609,5.7047,5.9589,1682400.0],["2009-05-21",5.8876,5.9138,5.7166,5.7926,636800.0],["2009-05-22",5.7997,6.0492,5.7879,5.8069,726400.0],["2009-05-26",5.8425,6.1181,5.7784,6.0991,900400.0],["2009-05-27",6.1728,6.5838,6.13,6.2298,2148000.0],["2009-05-28",6.3486,6.4341,6.2108,6.3533,881600.0],["2009-05-29",6.2963,6.3533,6.1205,6.3058,1129600.0],["2009-06-01",6.4151,6.5791,6.3533,6.4151,1527600.0],["2009-06-02",6.4151,6.6313,6.3605,6.6028,1513600.0],["2009-06-03",6.5957,6.648,6.4175,6.5173,604400.0],["2009-06-04",6.5244,6.5244,6.3177,6.4009,1038800.0],["2009-06-05",6.4721,6.4864,6.2939,6.37,928400.0],["2009-06-08",6.4104,6.4127,6.1205,6.2488,855200.0],["2009-06-09",6.2464,6.3771,6.2037,6.3106,478000.0],["2009-06-10",6.3153,6.3842,6.0849,6.2155,791200.0],["2009-06-11",6.2464,6.3866,6.1347,6.3034,761200.0],["2009-06-12",6.2013,6.332,6.1443,6.3153,580400.0],["2009-06-15",6.1728,6.2963,6.0088,6.1015,1294400.0],["2009-06-16",6.054,6.0967,5.8354,5.8948,935600.0],["2009-06-17",5.8591,6.0753,5.7546,5.9803,571600.0],["2009-06-18",5.9566,5.9708,5.8306,5.9067,468000.0],["2009-06-19",5.9898,6.1585,5.8781,6.1134,1171200.0],["2009-06-22",6.035,6.0896,5.852,5.9399,1031200.0],["2009-06-23",5.9518,5.9518,5.7784,5.8045,832400.0],["2009-06-24",5.8211,5.8401,5.738,5.7974,906800.0],["2009-06-25",5.8021,5.8663,5.7641,5.8211,774800.0],["2009-06-26",5.814,5.9019,5.7688,5.8758,1471600.0],["2009-06-29",5.9138,6.342,5.8829,6.3159,1319200.0],["2009-06-30",6.3373,6.4824,6.1684,6.2754,1068800.0],["2009-07-01",6.304,6.5395,6.254,6.4752,1354400.0],["2009-07-02",6.4015,6.4039,6.1874,6.304,910000.0],["2009-07-06",6.304,6.3135,6.1731,6.2873,674800.0],["2009-07-07",6.2873,6.4015,6.116,6.1255,862400.0],["2009-07-08",6.0899,6.0899,5.4357,5.4904,2229600.0],["2009-07-09",5.4785,5.5546,5.2882,5.4167,1122000.0],["2009-07-10",5.3691,5.5475,5.3691,5.5094,526800.0],["2009-07-13",5.5047,5.5356,5.2953,5.507,457600.0],["2009-07-14",5.488,5.538,5.4166,5.4547,459200.0],["2009-07-15",5.538,5.7592,5.538,5.6141,1075600.0],["2009-07-16",5.5903,5.7354,5.5903,5.7307,710800.0],["2009-07-17",5.7473,6.028,5.6593,6.009,1555200.0],["2009-07-20",6.0613,6.254,5.9519,5.9971,992000.0],["2009-07-21",6.0542,6.1684,6.0066,6.0494,622400.0],["2009-07-22",6.047,6.1255,5.9971,6.0922,480800.0],["2009-07-23",6.0922,6.3991,6.0732,6.3563,1331200.0],["2009-07-24",6.342,6.342,6.1065,6.2492,684400.0],["2009-07-27",6.3182,6.3587,6.147,6.2231,797200.0],["2009-07-28",6.2255,6.3016,6.1041,6.2611,1040800.0],["2009-07-29",6.2659,6.8035,6.185,6.7797,3010800.0],["2009-07-30",6.882,7.1151,6.8749,6.9129,1907600.0],["2009-07-31",6.9225,7.0271,6.6941,6.7322,1578400.0],["2009-08-03",6.882,7.0319,6.7179,6.9344,1944400.0],["2009-08-04",6.9677,7.0176,6.8083,6.9677,1718800.0],["2009-08-05",7.1437,7.6647,6.6227,7.579,5360000.0],["2009-08-06",7.5124,7.6123,7.3768,7.5695,2590800.0],["2009-08-07",7.6123,7.7027,7.4886,7.6076,1208800.0],["2009-08-10",7.5529,7.7907,7.4196,7.4506,1757200.0],["2009-08-11",7.2365,7.472,7.0533,7.1461,1351200.0],["2009-08-12",7.1366,7.2912,7.0129,7.2198,987600.0],["2009-08-13",7.2198,7.265,7.0747,7.2507,662800.0],["2009-08-14",7.2222,7.2531,6.8868,7.0033,1043600.0],["2009-08-17",6.8035,6.8202,6.5418,6.5775,1946000.0],["2009-08-18",6.5609,6.7203,6.3301,6.6299,1380400.0],["2009-08-19",6.5537,6.6703,6.4372,6.6465,1414400.0],["2009-08-20",6.637,6.8297,6.637,6.813,1610400.0],["2009-08-21",6.9011,7.1366,6.8368,7.1151,1952400.0],["2009-08-24",7.4125,7.8835,7.3055,7.7099,5365200.0],["2009-08-25",7.7765,7.9097,7.7099,7.8431,3734400.0],["2009-08-26",7.8502,7.8502,7.7075,7.8003,1368400.0],["2009-08-27",7.7907,7.7907,7.4934,7.6885,974400.0],["2009-08-28",7.7313,7.7789,7.403,7.4458,1178400.0],["2009-08-31",7.4268,7.4529,7.0676,7.2864,1571200.0],["2009-09-01",7.2936,7.4434,6.9986,7.0581,1740000.0],["2009-09-02",6.9962,7.1366,6.8987,6.9986,1655200.0],["2009-09-03",6.9463,7.0795,6.8249,7.0676,1078000.0],["2009-09-04",7.0723,7.1913,6.9534,7.158,874400.0],["2009-09-08",7.3031,7.4244,7.1175,7.2722,1068400.0],["2009-09-09",7.3126,7.472,7.2793,7.4077,726000.0],["2009-09-10",7.4387,7.472,7.353,7.3863,894000.0],["2009-09-11",7.3982,7.4672,7.3221,7.3626,681200.0],["2009-09-14",7.4506,7.8383,7.3221,7.7979,2030800.0],["2009-09-15",7.8145,7.8359,7.6409,7.7289,1249600.0],["2009-09-16",7.8193,8.1595,7.6504,8.0358,2307200.0],["2009-09-17",8.081,8.081,7.6551,7.6885,1510800.0],["2009-09-18",7.7598,7.9501,7.7479,7.9121,1348400.0],["2009-09-21",7.9216,8.1428,7.7574,8.1,1359200.0],["2009-09-22",8.1809,8.1856,7.9216,7.9882,954800.0],["2009-09-23",8.0929,8.326,8.0334,8.0905,1567200.0],["2009-09-24",8.0524,8.2142,7.7788,7.8478,1240400.0],["2009-09-25",7.8716,7.9906,7.6718,7.9097,1078000.0],["2009-09-28",8.0453,8.3712,8.0453,8.3093,1263600.0],["2009-09-29",8.3808,8.4022,8.0951,8.2689,1004800.0],["2009-09-30",8.3093,8.3284,8.0998,8.2212,854800.0],["2009-10-01",8.2212,8.2212,7.7784,7.7808,1265200.0],["2009-10-02",7.6451,7.6451,7.2332,7.6189,1768000.0],["2009-10-05",7.5736,7.9165,7.5713,7.9022,878000.0],["2009-10-06",7.926,8.226,7.926,8.0665,774000.0],["2009-10-07",8.0855,8.1141,7.9951,8.1093,391200.0],["2009-10-08",8.176,8.2451,8.0713,8.1927,842800.0],["2009-10-09",8.1665,8.3308,8.1665,8.3165,481600.0],["2009-10-12",8.295,8.476,8.1546,8.2927,1014400.0],["2009-10-13",8.2546,8.307,8.1022,8.2189,764800.0],["2009-10-14",8.3093,8.3308,8.1593,8.2498,534000.0],["2009-10-15",8.2022,8.2998,8.1546,8.2427,689200.0],["2009-10-16",8.1951,8.326,8.1498,8.2855,864400.0],["2009-10-19",8.2855,8.4093,8.2117,8.2903,824400.0],["2009-10-20",8.307,8.307,8.1236,8.1665,622400.0],["2009-10-21",8.1451,8.2689,7.9974,8.026,774400.0],["2009-10-22",7.9712,8.0498,7.857,8.0284,868000.0],["2009-10-23",8.0355,8.1522,7.7546,7.7998,878400.0],["2009-10-26",7.8712,8.0617,7.8189,7.8641,494400.0],["2009-10-27",7.9141,7.9403,7.0641,7.3094,2851600.0],["2009-10-28",7.1522,7.2403,6.7284,6.7498,2523600.0],["2009-10-29",6.7237,7.0236,6.6856,6.976,1935600.0],["2009-10-30",6.8737,6.9927,6.7975,6.826,1090800.0],["2009-11-02",6.7427,6.8998,6.4046,6.7094,1870800.0],["2009-11-03",6.7213,6.8451,6.6689,6.8141,1803600.0],["2009-11-04",6.907,6.9641,6.1308,6.607,7302000.0],["2009-11-05",6.6284,7.0236,6.5879,6.9975,1880400.0],["2009-11-06",6.8046,7.3546,6.7403,7.2951,1480800.0],["2009-11-09",7.3236,7.5451,7.3236,7.5165,871600.0],["2009-11-10",7.3546,7.5355,7.3546,7.5332,1065600.0],["2009-11-11",7.5379,7.7808,7.5022,7.6665,1096800.0],["2009-11-12",7.5998,7.707,7.4998,7.5379,1163200.0],["2009-11-13",7.5617,7.6974,7.3617,7.6022,609600.0],["2009-11-16",7.6498,7.8474,7.5117,7.7593,522000.0],["2009-11-17",7.757,7.757,7.6808,7.7022,356400.0],["2009-11-18",7.6808,7.6879,7.5546,7.6451,431600.0],["2009-11-19",7.5832,7.5832,7.2165,7.3332,538400.0],["2009-11-20",7.2617,7.3736,7.0451,7.2832,852000.0],["2009-11-23",7.3665,7.4046,7.2475,7.3379,443200.0],["2009-11-24",7.3641,7.3641,7.1189,7.2189,545600.0],["2009-11-25",7.2617,7.2784,7.1784,7.1855,346400.0],["2009-11-27",6.9998,7.0951,6.9332,6.957,408400.0],["2009-11-30",6.9284,6.9427,6.6784,6.8403,953200.0],["2009-12-01",6.8998,6.9284,6.807,6.8998,598800.0],["2009-12-02",6.8832,7.0046,6.7975,6.8498,508000.0],["2009-12-03",6.8356,6.9213,6.7927,6.8594,472000.0],["2009-12-04",6.9379,7.0522,6.8546,7.0189,614000.0],["2009-12-07",6.9641,6.9975,6.857,6.976,388400.0],["2009-12-08",6.9427,7.0165,6.8975,6.9117,628800.0],["2009-12-09",6.9046,7.0117,6.9046,7.0117,1058000.0],["2009-12-10",7.0546,7.2022,7.0141,7.0713,954000.0],["2009-12-11",7.1141,7.1379,6.9236,7.0713,595200.0],["2009-12-14",7.1355,7.8093,7.0975,7.757,1932400.0],["2009-12-15",7.7427,7.7903,7.6189,7.6879,621600.0],["2009-12-16",7.7498,7.9236,7.657,7.6832,1148000.0],["2009-12-17",7.657,7.657,7.4165,7.5451,603600.0],["2009-12-18",7.6522,7.7427,7.5236,7.7046,865200.0],["2009-12-21",7.7784,8.0784,7.7665,8.0379,738400.0],["2009-12-22",8.0617,8.1879,7.926,8.0736,479600.0],["2009-12-23",8.0927,8.2379,8.0903,8.2117,341600.0],["2009-12-24",8.2308,8.245,8.1689,8.2379,87600.0],["2009-12-28",8.2331,8.5927,8.1641,8.5379,961600.0],["2009-12-29",8.5903,8.5903,8.3736,8.3855,707200.0],["2009-12-30",8.3426,8.4594,8.2211,8.3093,489600.0],["2009-12-31",8.3236,8.3974,8.102,8.102,483600.0],["2010-01-04",8.2092,8.3927,8.1711,8.3283,447600.0],["2010-01-05",8.295,8.4022,8.183,8.2688,522800.0],["2010-01-06",8.2902,8.3093,8.1115,8.1448,380000.0],["2010-01-07",8.152,8.152,7.866,7.9637,642000.0],["2010-01-08",7.9685,8.0138,7.7993,7.9137,519600.0],["2010-01-11",8.0686,8.2568,7.9137,8.2306,1074000.0],["2010-01-12",8.202,8.314,8.1472,8.2211,770000.0],["2010-01-13",8.2211,8.4451,8.0638,8.3998,782800.0],["2010-01-14",8.3879,8.4499,8.2664,8.3808,399600.0],["2010-01-15",8.4237,8.4618,7.9947,8.1711,725200.0],["2010-01-19",8.2211,8.3617,8.102,8.3426,407600.0],["2010-01-20",8.3402,8.3426,8.2068,8.2664,588800.0],["2010-01-21",8.2997,8.3283,8.0972,8.1329,489200.0],["2010-01-22",8.1329,8.3307,7.8875,7.9066,691600.0],["2010-01-25",7.978,8.0996,7.7874,7.847,286800.0],["2010-01-26",7.8541,8.3093,7.7588,8.2759,1140000.0],["2010-01-27",8.2378,8.9217,8.1687,8.8693,1985200.0],["2010-01-28",8.9955,9.1624,8.4236,8.5094,1478000.0],["2010-01-29",8.5714,8.6524,7.8017,7.9232,1257200.0],["2010-02-01",7.9423,8.4117,7.9423,8.3974,1320000.0],["2010-02-02",8.376,8.8669,8.3402,8.8168,1564800.0],["2010-02-03",8.7215,8.7859,8.5595,8.6619,576400.0],["2010-02-04",8.5809,8.5881,8.3951,8.4785,1154000.0],["2010-02-05",8.4665,8.5523,8.0662,8.2807,1645200.0],["2010-02-08",8.2545,8.376,8.1758,8.2354,540400.0],["2010-02-09",8.3402,8.3879,8.2402,8.345,917200.0],["2010-02-10",8.3402,8.4379,8.3402,8.4046,796800.0],["2010-02-11",8.3998,8.538,8.3379,8.5285,512000.0],["2010-02-12",8.4308,8.4499,8.295,8.4499,484000.0],["2010-02-16",8.5547,8.5809,8.3736,8.5499,450400.0],["2010-02-17",8.5928,8.6667,8.3045,8.6572,344000.0],["2010-02-18",8.6262,8.8097,8.6262,8.8073,598800.0],["2010-02-19",8.8002,8.8645,8.7406,8.824,619200.0],["2010-02-22",8.8859,8.9122,8.6262,8.681,984400.0],["2010-02-23",8.0281,8.9169,7.6849,8.7072,3799600.0],["2010-02-24",8.7215,8.7215,8.5118,8.7167,811200.0],["2010-02-25",8.5857,8.7668,8.5261,8.7668,540000.0],["2010-02-26",8.7334,8.7811,8.5785,8.5785,645200.0],["2010-03-01",8.5833,8.6739,8.5595,8.5857,678000.0],["2010-03-02",8.6191,8.6429,8.4737,8.4904,774400.0],["2010-03-03",8.4904,8.5071,8.2997,8.4427,1281600.0],["2010-03-04",8.4403,8.4403,8.2878,8.345,518000.0],["2010-03-05",8.3927,8.5905,8.345,8.5452,520800.0],["2010-03-08",8.519,8.5905,8.4761,8.5857,551600.0],["2010-03-09",8.5309,8.6119,8.4808,8.6,620400.0],["2010-03-10",8.5595,8.743,8.4951,8.7191,858400.0],["2010-03-11",8.6691,8.7477,8.631,8.7144,544800.0],["2010-03-12",8.7501,8.8573,8.6572,8.7763,717600.0],["2010-03-15",8.8883,9.4126,8.8764,9.3649,2820400.0],["2010-03-16",9.2958,9.4078,9.2934,9.3411,1104400.0],["2010-03-17",9.3339,9.3506,9.1862,9.2672,551600.0],["2010-03-18",9.2386,9.303,9.1409,9.1719,460400.0],["2010-03-19",9.2267,9.2267,8.955,9.0003,614400.0],["2010-03-22",9.0813,9.3601,9.0551,9.2863,556800.0],["2010-03-23",9.3292,9.3792,9.2005,9.3196,522000.0],["2010-03-24",9.2648,9.4483,9.1338,9.1457,377600.0],["2010-03-25",9.2124,9.3149,9.0384,9.048,450800.0],["2010-03-26",9.0742,9.1338,8.9121,9.0075,358000.0],["2010-03-29",9.0384,9.1338,8.9288,8.9693,464800.0],["2010-03-30",8.9503,8.9836,8.8143,8.8978,685600.0],["2010-03-31",8.8429,9.029,8.8215,8.8239,516400.0],["2010-04-01",8.8859,8.9431,8.7309,8.8811,376800.0],["2010-04-05",8.9479,9.0194,8.9312,9.0051,362800.0],["2010-04-06",8.9431,9.1077,8.9407,9.0743,344400.0],["2010-04-07",9.0409,9.1411,8.9884,9.0934,558000.0],["2010-04-08",9.0862,9.1053,8.9717,9.0003,364400.0],["2010-04-09",8.9932,8.9932,8.8024,8.8978,404400.0],["2010-04-12",8.8716,8.8954,8.6855,8.8859,478800.0],["2010-04-13",8.862,8.9526,8.8358,8.8477,263600.0],["2010-04-14",8.8835,9.0814,8.8835,9.079,403200.0],["2010-04-15",9.0743,9.2508,9.048,9.1005,403600.0],["2010-04-16",9.1053,9.2817,9.0623,9.0647,484000.0],["2010-04-19",9.0123,9.1053,8.7547,9.0194,526000.0],["2010-04-20",9.0743,9.3676,9.0647,9.3318,458000.0],["2010-04-21",9.3104,9.3628,9.1887,9.2841,329200.0],["2010-04-22",9.1935,9.4582,9.1625,9.37,637600.0],["2010-04-23",8.5544,8.5568,7.6481,8.273,8878400.0],["2010-04-26",8.273,8.3302,7.8866,7.951,3536000.0],["2010-04-27",7.889,7.9486,7.3954,7.5027,1848800.0],["2010-04-28",7.5122,7.5504,7.1211,7.4788,3268000.0],["2010-04-29",7.4979,7.672,7.4788,7.5742,2046800.0],["2010-04-30",7.5718,7.6768,7.4931,7.5528,2103200.0],["2010-05-03",7.4597,7.6911,7.3977,7.6434,2743200.0],["2010-05-04",7.6004,7.7698,7.5146,7.7412,1610400.0],["2010-05-05",7.6577,7.703,7.5361,7.6744,1647600.0],["2010-05-06",7.6315,7.6696,6.7705,7.4884,2182400.0],["2010-05-07",7.5074,7.6243,7.35,7.4264,2040800.0],["2010-05-10",7.6481,7.92,7.5885,7.8222,1776400.0],["2010-05-11",7.7578,7.7578,7.5313,7.5361,1891200.0],["2010-05-12",7.5742,7.827,7.548,7.8008,723600.0],["2010-05-13",7.7459,8.0774,7.7459,7.8699,957200.0],["2010-05-14",7.8199,7.9224,7.6434,7.7483,772400.0],["2010-05-17",7.7602,7.8318,7.3143,7.6004,856800.0],["2010-05-18",7.6768,7.6768,7.2737,7.393,1141600.0],["2010-05-19",7.3548,7.5051,7.2618,7.3739,788400.0],["2010-05-20",7.2475,7.2475,6.8659,6.9184,1000000.0],["2010-05-21",6.8135,7.3119,6.7681,7.1068,1368400.0],["2010-05-24",7.1163,7.1926,7.0185,7.0209,740000.0],["2010-05-25",6.8373,6.9828,6.6775,6.9661,1435600.0],["2010-05-26",7.0019,7.4907,6.9542,7.1855,1074000.0],["2010-05-27",7.3453,7.4311,7.1473,7.2356,843600.0],["2010-05-28",7.238,7.257,7.0782,7.133,602800.0],["2010-06-01",7.0734,7.2737,6.9375,6.9422,775200.0],["2010-06-02",7.0209,7.0519,6.8898,7.0519,976000.0],["2010-06-03",7.1259,7.1712,7.0066,7.0949,712000.0],["2010-06-04",6.9303,7.0615,6.7777,6.8254,641200.0],["2010-06-07",6.8349,6.9494,6.5082,6.5225,754800.0],["2010-06-08",6.5297,6.5297,6.2793,6.5106,1189600.0],["2010-06-09",6.7038,7.04,6.6584,6.8659,1792800.0],["2010-06-10",6.9709,7.0806,6.6036,7.0758,2446400.0],["2010-06-11",7.0233,7.2308,6.6775,7.2165,782000.0],["2010-06-14",7.257,7.319,7.1259,7.1521,581600.0],["2010-06-15",7.1855,7.4025,7.1426,7.3643,645600.0],["2010-06-16",7.3381,7.5838,7.2403,7.5217,735200.0],["2010-06-17",7.5122,7.6028,7.4597,7.5361,470800.0],["2010-06-18",7.5504,7.5647,7.4645,7.5146,1164000.0],["2010-06-21",7.6291,7.641,7.4741,7.5217,758000.0],["2010-06-22",7.5384,7.7936,7.5122,7.6219,1652000.0],["2010-06-23",7.6315,7.8532,7.5861,7.7531,978400.0],["2010-06-24",7.7292,7.8842,7.6553,7.827,1144400.0],["2010-06-25",7.8842,7.9844,7.7197,7.951,1148400.0],["2010-06-28",7.982,8.1203,7.8675,8.0774,639200.0],["2010-06-29",7.9366,8.001,7.6979,7.7767,1334400.0],["2010-06-30",7.8005,7.9461,7.6263,7.6645,850400.0],["2010-07-01",7.6478,7.6478,7.4091,7.5189,872400.0],["2010-07-02",7.5666,7.7098,7.39,7.4115,752400.0],["2010-07-06",7.5618,7.705,7.2945,7.3637,971600.0],["2010-07-07",7.4115,7.6287,7.3136,7.5523,1360400.0],["2010-07-08",7.6239,7.8029,7.5905,7.6334,847200.0],["2010-07-09",7.6239,7.9485,7.6239,7.9223,797200.0],["2010-07-12",7.9199,7.9748,7.7385,7.7623,502400.0],["2010-07-13",7.8435,8.1013,7.8005,8.0488,544000.0],["2010-07-14",8.0225,8.1013,7.8363,7.8936,794800.0],["2010-07-15",7.8769,7.9175,7.686,7.7313,602000.0],["2010-07-16",7.6621,7.7241,7.4186,7.4592,968400.0],["2010-07-19",7.4807,7.5332,7.39,7.4759,616000.0],["2010-07-20",7.4115,7.5189,7.2468,7.5069,1755200.0],["2010-07-21",7.538,7.6239,7.4043,7.4162,581200.0],["2010-07-22",7.5189,7.8125,7.4687,7.7719,556800.0],["2010-07-23",7.7122,7.8769,7.6788,7.8053,675600.0],["2010-07-26",7.5833,7.9366,7.5833,7.896,727200.0],["2010-07-27",7.9318,7.9414,7.791,7.8101,884800.0],["2010-07-28",7.7647,7.8101,7.5857,7.6263,441600.0],["2010-07-29",7.6907,7.6907,7.3757,7.5165,902000.0],["2010-07-30",7.3852,7.4926,7.3255,7.3422,1167200.0],["2010-08-02",7.4592,7.6716,7.3327,7.643,855200.0],["2010-08-03",7.6311,7.6883,7.2826,7.3661,1517200.0],["2010-08-04",7.3828,7.4377,7.2277,7.3518,1247600.0],["2010-08-05",7.2754,7.3064,7.1871,7.2014,661600.0],["2010-08-06",7.2563,7.4401,6.9866,7.1155,1488000.0],["2010-08-09",7.1584,7.211,7.0534,7.0773,1428400.0],["2010-08-10",6.3445,6.428,5.5544,5.564,7596800.0],["2010-08-11",5.5115,5.564,5.2584,5.4924,3521200.0],["2010-08-12",5.4207,5.5186,5.3468,5.4112,1650400.0],["2010-08-13",5.4088,5.4088,5.1462,5.1677,1702400.0],["2010-08-16",5.1367,5.1677,4.9457,4.9815,1584400.0],["2010-08-17",5.0174,5.0174,4.8598,4.9839,1520400.0],["2010-08-18",4.9672,5.0436,4.9171,5.0269,1226400.0],["2010-08-19",4.9863,5.1558,4.9744,5.1391,1499200.0],["2010-08-20",5.1343,5.2346,5.1152,5.2179,1180000.0],["2010-08-23",5.2322,5.2584,5.089,5.1152,748000.0],["2010-08-24",5.0293,5.077,4.9696,5.0197,824000.0],["2010-08-25",4.9601,5.0651,4.9195,4.9887,1094800.0],["2010-08-26",5.0006,5.0651,4.9696,5.0078,583600.0],["2010-08-27",5.0484,5.4995,4.9983,5.4088,2422800.0],["2010-08-30",5.4112,5.5711,5.2179,5.2322,1190800.0],["2010-08-31",5.2179,5.2799,5.1606,5.2274,896400.0],["2010-09-01",5.3181,5.4375,5.3181,5.3682,1232400.0],["2010-09-02",5.373,5.5377,5.373,5.5258,1047200.0],["2010-09-03",5.595,5.6284,5.4876,5.5902,1074800.0],["2010-09-07",5.5902,5.6093,5.404,5.4542,1025200.0],["2010-09-08",5.4733,5.4852,5.4231,5.4279,1068000.0],["2010-09-09",5.4733,5.5759,5.4494,5.5234,1668400.0],["2010-09-10",5.5162,5.6236,5.5115,5.6141,682000.0],["2010-09-13",5.6594,5.8432,5.6594,5.7931,1751600.0],["2010-09-14",5.7979,5.8934,5.7621,5.8361,1715200.0],["2010-09-15",5.8218,5.9721,5.8098,5.9626,1224800.0],["2010-09-16",5.9411,6.2323,5.9196,6.2037,2152400.0],["2010-09-17",6.2633,6.8458,6.2609,6.7765,4084000.0],["2010-09-20",6.8052,6.9675,6.7503,6.946,1696400.0],["2010-09-21",6.946,7.1012,6.8768,6.9723,1285600.0],["2010-09-22",6.9245,6.989,6.8434,6.872,1065200.0],["2010-09-23",6.8505,6.9675,6.8147,6.872,1152000.0],["2010-09-24",6.9412,7.1489,6.9174,7.1322,1128800.0],["2010-09-27",7.1203,7.1513,7.0582,7.0821,972400.0],["2010-09-28",7.1179,7.1584,7.0128,7.1274,984800.0],["2010-09-29",7.1346,7.2445,7.094,7.2015,855200.0],["2010-09-30",7.2086,7.4213,7.2086,7.4189,1184000.0],["2010-10-01",7.4906,7.6387,7.2875,7.4237,899600.0],["2010-10-04",7.3974,7.3974,6.8694,6.8933,3750800.0],["2010-10-05",6.9984,7.0605,6.7857,6.8383,1937600.0],["2010-10-06",6.8383,6.9124,6.683,6.7714,1858000.0],["2010-10-07",6.8192,6.8431,6.6256,6.7379,1164400.0],["2010-10-08",6.781,6.8025,6.6256,6.6567,1267200.0],["2010-10-11",6.6519,6.7236,6.5492,6.5587,727600.0],["2010-10-12",6.5157,6.5779,6.4441,6.4775,1587200.0],["2010-10-13",6.5229,6.5229,6.3509,6.4775,2487200.0],["2010-10-14",6.4512,6.5635,6.3103,6.3628,983200.0],["2010-10-15",6.4512,6.5301,6.3748,6.3915,1145600.0],["2010-10-18",6.4249,6.4249,6.2649,6.3843,788800.0],["2010-10-19",6.2768,6.3748,6.1741,6.186,1764000.0],["2010-10-20",6.2123,6.2147,6.0068,6.0355,1929600.0],["2010-10-21",6.0665,6.0665,5.7153,5.7918,2152000.0],["2010-10-22",5.7846,5.8013,5.7177,5.732,3964800.0],["2010-10-25",5.7679,6.6472,5.7488,6.499,4549600.0],["2010-10-26",6.4512,6.4512,6.1812,6.1884,1960800.0],["2010-10-27",6.1502,6.2027,6.014,6.2027,954400.0],["2010-10-28",6.2625,6.2888,6.0689,6.1263,522400.0],["2010-10-29",6.0928,6.5014,6.0928,6.4632,1726800.0],["2010-11-01",6.4966,6.5372,6.3963,6.4417,2115200.0],["2010-11-02",6.5157,6.6639,6.4751,6.6567,1312400.0],["2010-11-03",6.683,6.8048,6.6591,6.7666,1543600.0],["2010-11-04",6.8287,6.953,6.7666,6.8144,1024800.0],["2010-11-05",6.8526,6.8526,6.6233,6.6639,713600.0],["2010-11-08",6.683,6.7499,6.5635,6.6209,1304400.0],["2010-11-09",6.6304,6.6424,6.229,6.3055,2629200.0],["2010-11-10",6.1741,7.5503,6.1741,7.5169,9870800.0],["2010-11-11",7.3401,7.4022,7.0486,7.1919,2234000.0],["2010-11-12",7.18,7.1895,6.984,6.9912,1447600.0],["2010-11-15",7.0366,7.125,6.9291,7.0677,1249200.0],["2010-11-16",6.9817,7.0271,6.9291,6.9888,1350400.0],["2010-11-17",7.0342,7.0486,6.9291,6.9649,948000.0],["2010-11-18",7.1011,7.1011,6.9649,7.0032,938000.0],["2010-11-19",7.0151,7.1919,6.9936,7.168,920000.0],["2010-11-22",7.1179,7.4189,7.0247,7.3998,1284400.0],["2010-11-23",7.3018,7.4213,7.2302,7.3902,1071200.0],["2010-11-24",7.4643,7.5862,7.3902,7.5694,901600.0],["2010-11-26",7.5121,7.6124,7.5097,7.5432,204400.0],["2010-11-29",7.4715,7.5575,7.2947,7.4428,507600.0],["2010-11-30",7.3472,7.5312,7.2325,7.395,748000.0],["2010-12-01",7.524,7.8084,7.524,7.7797,1343200.0],["2010-12-02",7.7797,7.8562,7.7678,7.8203,583200.0],["2010-12-03",7.7725,7.9087,7.7725,7.8275,529200.0],["2010-12-06",7.794,7.9971,7.794,7.9613,666000.0],["2010-12-07",8.1238,8.2337,8.0712,8.1763,835200.0],["2010-12-08",8.2026,8.3508,8.1692,8.3388,882000.0],["2010-12-09",8.3651,8.4009,8.2767,8.389,847600.0],["2010-12-10",8.3723,8.4511,8.3125,8.4224,600000.0],["2010-12-13",8.3675,8.4678,8.2313,8.2982,919200.0],["2010-12-14",8.2958,8.4726,8.2074,8.3866,1598400.0],["2010-12-15",8.3818,8.733,8.291,8.3531,1252800.0],["2010-12-16",8.389,8.53,8.3077,8.518,446800.0],["2010-12-17",8.4798,8.5515,8.3412,8.4917,1712400.0],["2010-12-20",8.5061,8.9051,8.4941,8.8692,1305600.0],["2010-12-21",8.8406,8.9887,8.7617,8.9099,544400.0],["2010-12-22",8.9624,9.0341,8.7187,8.7498,626400.0],["2010-12-23",8.7522,8.874,8.6375,8.745,638800.0],["2010-12-27",8.7402,8.8215,8.6423,8.8047,203600.0],["2010-12-28",8.8167,8.8573,8.702,8.788,280800.0],["2010-12-29",8.8095,8.9577,8.7331,8.7569,196400.0],["2010-12-30",8.7306,8.8837,8.7306,8.7761,266400.0],["2010-12-31",8.7809,8.8287,8.7091,8.7593,288800.0],["2011-01-03",8.8191,9.118,8.7569,8.8072,709200.0],["2011-01-04",8.8526,8.91,8.568,8.7163,462000.0],["2011-01-05",8.69,8.8191,8.5489,8.7522,442000.0],["2011-01-06",8.7426,8.8956,8.678,8.7354,618000.0],["2011-01-07",8.7761,8.8096,8.4341,8.6709,568800.0],["2011-01-10",8.6182,8.6206,8.415,8.4341,871200.0],["2011-01-11",8.4485,8.6469,8.415,8.5704,344000.0],["2011-01-12",8.5991,8.7641,8.3648,8.6302,251200.0],["2011-01-13",8.6422,8.745,8.5704,8.6111,153600.0],["2011-01-14",8.5896,8.8765,8.5896,8.745,528400.0],["2011-01-18",8.7043,8.7928,8.5967,8.6278,817200.0],["2011-01-19",8.635,8.6828,8.4293,8.4604,540000.0],["2011-01-20",8.3959,8.415,8.0778,8.1232,532800.0],["2011-01-21",8.2117,8.2261,7.9033,7.9033,876000.0],["2011-01-24",7.8937,8.1065,7.8363,7.9822,547200.0],["2011-01-25",7.9296,7.9343,7.6809,7.755,474800.0],["2011-01-26",7.7669,8.0037,7.7119,7.9152,885600.0],["2011-01-27",7.9606,8.1376,7.8219,8.0324,493600.0],["2011-01-28",8.0611,8.1854,7.8769,8.03,1306800.0],["2011-01-31",8.1519,8.2619,8.0802,8.1735,994000.0],["2011-02-01",8.2572,8.4437,8.1806,8.3911,583600.0],["2011-02-02",8.3911,8.788,8.3719,8.6087,642400.0],["2011-02-03",8.58,8.8837,8.58,8.7809,573600.0],["2011-02-04",8.7856,8.8837,8.6924,8.8741,383600.0],["2011-02-07",8.8885,9.3691,8.8598,9.228,880400.0],["2011-02-08",9.1372,9.2352,9.0846,9.2328,520400.0],["2011-02-09",9.2185,9.2926,8.9865,9.0152,328400.0],["2011-02-10",8.9841,9.1682,8.8406,9.1037,328400.0],["2011-02-11",9.0606,9.2926,9.0606,9.2782,295600.0],["2011-02-14",9.283,9.3787,9.2496,9.3213,214400.0],["2011-02-15",9.2711,9.3476,9.2041,9.228,362800.0],["2011-02-16",9.2424,9.3189,9.0989,9.2759,313600.0],["2011-02-17",9.2448,9.338,9.1826,9.2782,475200.0],["2011-02-18",9.3404,9.4145,9.2472,9.2735,558400.0],["2011-02-22",9.1898,9.4815,8.9506,8.9865,1187600.0],["2011-02-23",9.0128,9.063,8.6852,8.7402,708800.0],["2011-02-24",8.7546,9.2687,8.7498,9.0869,820800.0],["2011-02-25",9.1061,9.6441,8.965,9.6393,725200.0],["2011-02-28",9.7709,9.8402,9.57,9.6322,736400.0],["2011-03-01",9.6848,9.7828,9.2519,9.3906,783600.0],["2011-03-02",9.3332,9.4337,9.2209,9.2926,554800.0],["2011-03-03",9.3906,9.5174,9.3332,9.4385,486800.0],["2011-03-04",9.4241,9.5891,9.3117,9.338,454800.0],["2011-03-07",9.6202,9.6202,8.9219,9.0965,381200.0],["2011-03-08",9.118,9.3261,8.9722,9.02,511600.0],["2011-03-09",9.0176,9.0965,8.9506,9.0009,441600.0],["2011-03-10",8.8502,8.9124,8.3767,8.6326,851200.0],["2011-03-11",8.5561,8.6613,8.2882,8.5704,521600.0],["2011-03-14",8.4532,8.5632,8.2859,8.4843,487200.0],["2011-03-15",8.2309,8.4652,8.2309,8.3672,424000.0],["2011-03-16",8.3504,8.5513,7.8698,7.8722,1944400.0],["2011-03-17",7.6354,8.1998,7.37,7.6617,2272800.0],["2011-03-18",7.7909,8.0993,7.7717,7.9463,1052400.0],["2011-03-21",7.9822,8.1687,7.9104,8.128,685200.0],["2011-03-22",8.1711,8.2787,8.0778,8.1759,544800.0],["2011-03-23",8.1806,8.3098,8.0443,8.2237,638400.0],["2011-03-24",8.238,8.4198,8.0706,8.3935,864800.0],["2011-03-25",8.4389,8.6063,8.3982,8.5082,524000.0],["2011-03-28",8.5346,8.6015,8.3576,8.5752,745600.0],["2011-03-29",8.5561,8.6565,8.4389,8.5346,531600.0],["2011-03-30",8.5705,8.5968,8.4891,8.5226,322000.0],["2011-03-31",8.5537,9.2095,8.3287,9.0874,822000.0],["2011-04-01",9.2047,9.669,9.2047,9.3555,1035600.0],["2011-04-04",9.3961,9.432,9.2119,9.3148,314000.0],["2011-04-05",9.2765,9.3578,9.1927,9.2406,499600.0],["2011-04-06",9.298,9.31,8.9797,9.1999,365600.0],["2011-04-07",9.2047,9.3052,9.1257,9.1664,325200.0],["2011-04-08",9.2454,9.2454,9.0132,9.1089,278400.0],["2011-04-11",9.1113,9.1281,8.939,9.0204,318000.0],["2011-04-12",8.9534,9.0156,8.6901,8.7284,433600.0],["2011-04-13",8.8026,8.8648,8.7571,8.8002,425200.0],["2011-04-14",8.7212,8.8672,8.7212,8.8289,431600.0],["2011-04-15",8.7954,8.9271,8.7811,8.9127,440400.0],["2011-04-18",8.7619,8.8696,8.6303,8.8553,344800.0],["2011-04-19",8.8816,9.073,8.7452,8.8002,450000.0],["2011-04-20",8.9606,9.1185,8.9031,9.0324,504800.0],["2011-04-21",9.0443,9.2741,8.9773,9.0348,483200.0],["2011-04-25",8.9965,9.0348,8.8624,8.9271,380000.0],["2011-04-26",8.9151,8.9725,8.8648,8.884,324800.0],["2011-04-27",8.8792,8.9462,8.7523,8.8505,308000.0],["2011-04-28",8.8457,9.0659,8.8074,9.0228,292000.0],["2011-04-29",9.0515,9.073,8.8529,8.884,400000.0],["2011-05-02",8.884,9.4344,8.8624,8.8912,924000.0],["2011-05-03",8.8648,8.9677,8.6542,8.8409,596000.0],["2011-05-04",8.8505,8.9271,8.659,8.7547,392400.0],["2011-05-05",8.6734,8.6949,8.3383,8.3814,1365200.0],["2011-05-06",8.4963,8.5848,8.3503,8.4269,2316000.0],["2011-05-09",8.4245,8.4508,8.2091,8.4316,1326000.0],["2011-05-10",8.5058,8.9223,8.4077,8.8002,2216000.0],["2011-05-11",9.6546,9.9322,9.2956,9.5326,3026000.0],["2011-05-12",9.3794,9.5565,9.2741,9.3172,898000.0],["2011-05-13",9.2884,9.3315,9.0922,9.1209,451200.0],["2011-05-16",9.0108,9.1185,8.7954,8.9701,1355600.0],["2011-05-17",8.8744,9.0012,8.6997,8.7571,1159600.0],["2011-05-18",8.7595,8.9247,8.7069,8.8576,455600.0],["2011-05-19",8.9247,8.9247,8.7356,8.8265,272000.0],["2011-05-20",8.7739,8.8959,8.7547,8.8505,801200.0],["2011-05-23",8.7356,8.7835,8.6351,8.6375,748400.0],["2011-05-24",8.6805,8.8098,8.5992,8.659,852800.0],["2011-05-25",8.604,8.8146,8.604,8.738,620000.0],["2011-05-26",8.6829,8.8576,8.6159,8.8074,810000.0],["2011-05-27",8.8409,8.9007,8.7188,8.7882,488400.0],["2011-05-31",8.8553,8.9821,8.805,8.939,863600.0],["2011-06-01",8.8481,8.9103,8.6087,8.7811,692000.0],["2011-06-02",8.7787,8.8289,8.5824,8.6327,412000.0],["2011-06-03",8.4747,8.6782,8.4269,8.5848,824000.0],["2011-06-06",8.5681,8.7045,8.525,8.5633,788400.0],["2011-06-07",8.6255,8.7284,8.5633,8.6542,1306800.0],["2011-06-08",8.6135,8.6901,8.4723,8.5944,716400.0],["2011-06-09",8.6303,8.7021,8.5322,8.6662,452400.0],["2011-06-10",8.6111,8.659,8.5513,8.5944,553200.0],["2011-06-13",8.604,8.714,8.5681,8.6638,504400.0],["2011-06-14",8.7284,8.8912,8.7284,8.8624,614800.0],["2011-06-15",8.7523,8.8744,8.7284,8.7787,896000.0],["2011-06-16",8.8098,8.9342,8.7858,8.9079,876000.0],["2011-06-17",8.9869,9.2143,8.9869,9.1137,1111600.0],["2011-06-20",9.0683,9.322,9.0443,9.2765,1012400.0],["2011-06-21",9.3339,9.8844,9.3267,9.8222,1119600.0],["2011-06-22",9.7623,9.9897,9.7336,9.858,684000.0],["2011-06-23",9.7288,10.1261,9.7168,10.0663,705200.0],["2011-06-24",10.0758,10.3439,10.0687,10.32,1632400.0],["2011-06-27",10.2577,10.442,10.1859,10.3846,491600.0],["2011-06-28",10.4372,10.8585,10.3463,10.8297,553200.0],["2011-06-29",10.8226,10.971,10.6525,10.9471,1158400.0],["2011-06-30",10.9662,11.2896,10.9662,11.1483,848000.0],["2011-07-01",11.0908,11.2536,10.9495,11.2057,510000.0],["2011-07-05",11.2057,11.2369,11.086,11.2201,546400.0],["2011-07-06",11.1387,11.1578,10.9758,11.086,1467200.0],["2011-07-07",11.165,11.2584,11.062,11.2153,991200.0],["2011-07-08",11.0381,11.2608,11.0381,11.2393,621600.0],["2011-07-11",11.1339,11.2249,10.8896,10.9279,865200.0],["2011-07-12",10.7124,10.7938,10.4585,10.7603,1746000.0],["2011-07-13",10.8178,11.1291,10.8178,11.0884,831200.0],["2011-07-14",11.1411,11.3878,10.9112,10.9184,1741600.0],["2011-07-15",10.9543,11.0237,10.6238,10.7986,1008800.0],["2011-07-18",10.7818,10.7818,10.4777,10.504,804800.0],["2011-07-19",10.619,10.789,10.5016,10.7268,1045600.0],["2011-07-20",10.7794,10.8968,10.54,10.5591,656800.0],["2011-07-21",10.5926,10.7603,10.5495,10.6118,881600.0],["2011-07-22",10.6381,10.6597,10.595,10.6142,439200.0],["2011-07-25",10.4945,10.5663,10.413,10.4274,573200.0],["2011-07-26",10.4178,10.4489,10.1687,10.2023,980400.0],["2011-07-27",10.1496,10.2358,9.8574,9.8909,610000.0],["2011-07-28",9.8861,9.9005,9.7233,9.7808,424400.0],["2011-07-29",9.6874,9.8047,9.5988,9.6658,962800.0],["2011-08-01",9.8191,9.97,9.3832,9.5221,673200.0],["2011-08-02",9.4766,9.5533,9.2132,9.2731,609600.0],["2011-08-03",9.2994,9.2994,9.0455,9.1725,1518800.0],["2011-08-04",9.103,9.412,9.0862,9.0958,1377600.0],["2011-08-05",9.182,9.182,8.6264,8.842,1246400.0],["2011-08-08",8.6145,8.7222,7.9439,7.9678,930800.0],["2011-08-09",8.1618,8.5378,7.9032,8.533,1546800.0],["2011-08-10",9.0455,10.7148,8.7414,9.7425,7083200.0],["2011-08-11",9.6993,10.5136,9.6993,10.1999,2782000.0],["2011-08-12",10.2598,10.4849,10.1568,10.3005,1252000.0],["2011-08-15",10.3053,10.7818,10.3053,10.7818,1284000.0],["2011-08-16",10.6956,10.8561,10.5615,10.5639,1475200.0],["2011-08-17",10.5807,10.698,10.1711,10.2669,1241200.0],["2011-08-18",9.9939,10.0011,9.012,9.0312,3319600.0],["2011-08-19",9.0431,9.8143,8.6288,8.6648,2681200.0],["2011-08-22",8.8995,9.1222,8.3366,8.4875,1197600.0],["2011-08-23",8.4827,8.8108,8.4444,8.7055,1759200.0],["2011-08-24",8.7318,8.945,8.5737,8.909,1086000.0],["2011-08-25",8.9569,9.0455,8.4779,8.4923,1386800.0],["2011-08-26",8.4348,8.9258,8.3774,8.8731,740000.0],["2011-08-29",8.9928,9.3449,8.9928,9.3209,571600.0],["2011-08-30",9.2611,9.7353,9.2611,9.6419,1426000.0],["2011-08-31",9.6586,9.7496,9.5628,9.6778,859200.0],["2011-09-01",9.6682,9.8814,9.1797,9.1964,563200.0],["2011-09-02",9.0096,9.1341,8.5019,8.6839,1121600.0],["2011-09-06",8.4109,8.6312,8.3486,8.6097,576000.0],["2011-09-07",8.7414,8.921,8.727,8.909,406400.0],["2011-09-08",8.8492,8.8492,8.5115,8.5713,729200.0],["2011-09-09",8.4803,8.5618,8.2001,8.2983,581200.0],["2011-09-12",8.157,8.3127,7.9032,8.2456,1926400.0],["2011-09-13",8.2792,8.4899,8.181,8.466,842800.0],["2011-09-14",8.5091,8.7941,8.3055,8.6839,678000.0],["2011-09-15",8.7462,9.0144,8.624,8.9809,1182800.0],["2011-09-16",9.0479,9.0479,8.715,8.9186,915200.0],["2011-09-19",8.7797,9.0192,8.5929,8.9114,687600.0],["2011-09-20",8.9593,9.0144,8.6815,8.7414,992800.0],["2011-09-21",8.7462,8.933,8.6097,8.6168,763600.0],["2011-09-22",8.4205,8.5067,8.2768,8.4348,1114800.0],["2011-09-23",8.4756,8.7414,8.3965,8.66,408800.0],["2011-09-26",8.7126,8.7126,7.999,8.3678,1587200.0],["2011-09-27",8.5091,8.7007,8.3606,8.3845,1142000.0],["2011-09-28",8.4061,8.5258,8.0732,8.0804,1560000.0],["2011-09-29",8.2218,8.2985,7.3685,7.5938,1474000.0],["2011-09-30",7.4979,7.6633,7.3205,7.3373,1464000.0],["2011-10-03",7.2894,7.3829,6.8148,6.925,1504000.0],["2011-10-04",6.8675,7.0856,6.75,6.9873,2260000.0],["2011-10-05",7.0257,7.4644,6.9562,7.3685,1459200.0],["2011-10-06",7.3781,7.4524,7.3062,7.4164,674000.0],["2011-10-07",7.4548,7.6297,7.3805,7.4644,1586800.0],["2011-10-10",7.5986,7.7065,7.5291,7.6993,795200.0],["2011-10-11",7.6657,7.8215,7.5842,7.7112,643200.0],["2011-10-12",7.7736,7.9893,7.7232,7.8742,671200.0],["2011-10-13",7.8503,7.9797,7.8023,7.9462,606400.0],["2011-10-14",8.1259,8.6509,8.1259,8.5406,1368800.0],["2011-10-17",8.4687,8.4687,8.1595,8.1955,1219200.0],["2011-10-18",8.2098,8.3968,8.1619,8.3584,998400.0],["2011-10-19",8.3776,8.4423,8.2554,8.3225,705200.0],["2011-10-20",8.265,8.3848,8.1715,8.3417,1427600.0],["2011-10-21",8.4879,8.6533,8.3728,8.4975,1234800.0],["2011-10-24",8.6725,8.9697,8.6317,8.845,884400.0],["2011-10-25",8.8474,8.8474,8.4975,8.5238,1002800.0],["2011-10-26",8.6533,8.7755,8.4567,8.6509,655600.0],["2011-10-27",8.9649,9.2837,8.893,9.1279,1071200.0],["2011-10-28",9.1279,9.2861,9.1255,9.2501,853600.0],["2011-10-31",9.1447,9.2861,9.0009,9.0584,727200.0],["2011-11-01",8.7803,8.9265,8.4783,8.5862,1040400.0],["2011-11-02",8.754,8.9098,8.6389,8.9026,794400.0],["2011-11-03",8.9625,9.2334,8.9146,9.1519,619200.0],["2011-11-04",9.1567,9.4922,9.1567,9.4203,1062400.0],["2011-11-07",9.3844,9.5258,9.2669,9.3532,850800.0],["2011-11-08",9.4779,9.7487,9.3436,9.7248,1274400.0],["2011-11-09",9.5402,9.7152,8.7516,8.8786,3295600.0],["2011-11-10",7.1312,7.5315,6.7932,6.9969,10567600.0],["2011-11-11",7.1911,7.2822,6.9322,6.9969,3580000.0],["2011-11-14",7.0209,7.0712,6.7692,6.8579,1774400.0],["2011-11-15",6.8579,7.0449,6.786,6.9562,1254000.0],["2011-11-16",6.9011,7.2031,6.9011,7.1264,2176400.0],["2011-11-17",7.112,7.2462,7.0401,7.1144,2056000.0],["2011-11-18",7.2127,7.2127,7.0113,7.0712,1431600.0],["2011-11-21",6.9442,7.0353,6.7476,6.8483,1270000.0],["2011-11-22",6.8603,7.0329,6.8339,6.8555,1120800.0],["2011-11-23",6.8315,6.8315,6.5199,6.5199,836000.0],["2011-11-25",6.4864,6.6566,6.4408,6.4648,299600.0],["2011-11-28",6.7045,6.8339,6.5942,6.8339,1178400.0],["2011-11-29",6.8507,6.925,6.5343,6.5918,1117200.0],["2011-11-30",6.8555,6.937,6.7716,6.9226,1145600.0],["2011-12-01",6.8963,7.0449,6.8363,6.949,913200.0],["2011-12-02",7.0593,7.1863,7.0065,7.0521,972800.0],["2011-12-05",7.1839,7.4931,7.1336,7.4572,1582000.0],["2011-12-06",7.4548,7.5626,7.3469,7.3709,856800.0],["2011-12-07",7.2942,7.5147,7.2462,7.4907,1128000.0],["2011-12-08",7.39,7.5243,7.3253,7.3829,1126800.0],["2011-12-09",7.402,7.9078,7.3469,7.8623,1513200.0],["2011-12-12",7.7376,7.7784,7.5147,7.6393,971600.0],["2011-12-13",7.6921,7.8071,7.2966,7.3397,918000.0],["2011-12-14",7.263,7.4404,7.1575,7.2822,910000.0],["2011-12-15",7.3565,7.3589,7.1767,7.263,1024800.0],["2011-12-16",7.2894,7.5291,7.287,7.426,887600.0],["2011-12-19",7.0904,7.2247,6.6709,6.7452,1730400.0],["2011-12-20",6.8915,7.0257,6.7812,7.0233,1415200.0],["2011-12-21",6.9897,7.0113,6.5607,6.5894,1063600.0],["2011-12-22",6.6038,7.0808,6.6038,7.0449,1048800.0],["2011-12-23",7.0904,7.1647,6.9826,7.0449,354400.0],["2011-12-27",7.0425,7.2199,7.0065,7.1911,394400.0],["2011-12-28",7.1671,7.1671,6.824,6.9871,648800.0],["2011-12-29",6.9847,7.0975,6.9224,7.0567,552800.0],["2011-12-30",7.0543,7.2055,7.0327,7.0543,383600.0],["2012-01-03",7.2367,7.3543,7.0591,7.0831,852400.0],["2012-01-04",7.0423,7.0423,6.752,6.7592,939200.0],["2012-01-05",6.7208,6.8072,6.6296,6.7112,1225600.0],["2012-01-06",6.7232,6.788,6.4593,6.4881,1929600.0],["2012-01-09",6.5408,6.5936,6.3585,6.5576,771600.0],["2012-01-10",6.6272,6.7112,6.4233,6.5169,1166400.0],["2012-01-11",6.4761,6.6776,6.4569,6.6056,456800.0],["2012-01-12",6.6296,6.6344,6.5049,6.5384,670000.0],["2012-01-13",6.4593,6.4953,6.3225,6.3489,1243600.0],["2012-01-17",6.3873,6.4641,6.1929,6.2337,2311600.0],["2012-01-18",6.1977,6.3489,6.1977,6.2505,1580000.0],["2012-01-19",6.2913,6.5025,6.2865,6.4689,1483200.0],["2012-01-20",6.4353,6.656,6.4353,6.5552,891200.0],["2012-01-23",6.5672,6.7328,6.5672,6.7136,1054000.0],["2012-01-24",6.692,6.8048,6.6752,6.7424,949200.0],["2012-01-25",6.7664,6.9751,6.692,6.9584,838000.0],["2012-01-26",7.0087,7.0447,6.8408,6.8648,480800.0],["2012-01-27",6.8624,6.9943,6.8192,6.9775,575200.0],["2012-01-30",6.9104,6.9511,6.6992,6.7184,859600.0],["2012-01-31",6.7688,6.848,6.7256,6.8048,532800.0],["2012-02-01",6.8768,6.8768,6.752,6.788,1471600.0],["2012-02-02",6.8336,6.9248,6.8168,6.8384,601600.0],["2012-02-03",6.9152,7.0015,6.9152,6.9751,1800400.0],["2012-02-06",6.956,7.0567,6.8864,6.9368,1149600.0],["2012-02-07",6.9488,6.9488,6.8888,6.9224,733600.0],["2012-02-08",6.9224,6.9919,6.872,6.944,1037200.0],["2012-02-09",6.9967,7.1383,6.9392,7.1095,856800.0],["2012-02-10",7.0351,7.1047,6.9847,7.0687,461200.0],["2012-02-13",7.1143,7.1839,7.1095,7.1671,951600.0],["2012-02-14",7.1167,7.2223,7.1167,7.2151,881200.0],["2012-02-15",7.2607,7.2775,7.1143,7.1239,785200.0],["2012-02-16",7.1143,7.2127,7.1143,7.1599,668000.0],["2012-02-17",7.2031,7.2055,7.1143,7.1551,517600.0],["2012-02-21",7.1431,7.1791,7.0351,7.0495,666000.0],["2012-02-22",7.0207,7.0879,6.9775,7.0207,261600.0],["2012-02-23",7.0207,7.0207,6.92,6.9512,414400.0],["2012-02-24",6.9608,6.9991,6.932,6.9775,520800.0],["2012-02-27",6.944,6.944,6.536,6.656,1552000.0],["2012-02-28",6.6848,6.9056,6.6488,6.8048,1175200.0],["2012-02-29",6.7928,6.9008,6.716,6.7376,1238800.0],["2012-03-01",7.5558,9.2714,7.5054,8.8251,10717600.0],["2012-03-02",8.8203,8.8779,8.5324,8.5948,2860000.0],["2012-03-05",8.5636,8.8179,8.5012,8.7651,1409200.0],["2012-03-06",8.6619,8.8179,8.626,8.6667,1186800.0],["2012-03-07",8.6931,8.7771,8.6212,8.65,796400.0],["2012-03-08",8.7267,8.9139,8.638,8.8707,966400.0],["2012-03-09",8.8851,9.0842,8.8779,8.9859,686000.0],["2012-03-12",8.9259,8.9955,8.8803,8.9763,370400.0],["2012-03-13",9.0267,9.0675,8.9859,9.0459,634400.0],["2012-03-14",9.0003,9.0938,8.9763,9.0267,851200.0],["2012-03-15",9.0099,9.2978,9.0099,9.1874,915200.0],["2012-03-16",9.1778,9.2282,9.0267,9.0531,707600.0],["2012-03-19",9.0195,9.3794,8.9211,9.2042,894800.0],["2012-03-20",9.1418,9.1418,8.9811,9.0315,417600.0],["2012-03-21",9.0627,9.1994,8.9355,9.0699,553200.0],["2012-03-22",8.9931,8.9931,8.8059,8.8563,513600.0],["2012-03-23",8.8971,9.0003,8.7387,8.9355,374400.0],["2012-03-26",9.0435,9.269,8.9619,9.2138,563200.0],["2012-03-27",9.2498,9.3098,9.0914,9.0914,494000.0],["2012-03-28",9.1322,9.1418,8.9259,8.9499,385200.0],["2012-03-29",8.8778,9.1924,8.8106,9.1108,316000.0],["2012-03-30",9.1828,9.2332,9.0339,9.1636,538400.0],["2012-04-02",9.1708,9.4638,9.0411,9.3149,902400.0],["2012-04-03",9.2765,9.2861,9.0051,9.0555,265200.0],["2012-04-04",8.9571,8.9955,8.8034,8.9691,391200.0],["2012-04-05",8.9355,8.9691,8.8562,8.8874,262400.0],["2012-04-09",8.729,9.0723,8.7217,8.8562,671200.0],["2012-04-10",8.8514,8.9163,8.472,8.5801,686800.0],["2012-04-11",8.6425,8.9235,8.6353,8.9115,594800.0],["2012-04-12",8.9379,9.0627,8.8802,8.9451,661600.0],["2012-04-13",8.9163,8.9715,8.8322,8.8994,655200.0],["2012-04-16",8.9355,9.0123,8.777,8.9403,494400.0],["2012-04-17",8.9883,9.4061,8.9499,9.3893,856400.0],["2012-04-18",9.3485,9.4061,9.2404,9.3653,448800.0],["2012-04-19",9.3413,9.5766,9.3077,9.3701,496400.0],["2012-04-20",9.5022,9.5982,9.3461,9.3701,430000.0],["2012-04-23",9.2092,9.3557,8.8754,9.0675,358000.0],["2012-04-24",9.0483,9.0507,8.8946,8.9115,548800.0],["2012-04-25",9.0123,9.2212,9.0123,9.1012,758400.0],["2012-04-26",9.1108,9.1876,9.0699,9.1588,969600.0],["2012-04-27",9.1516,9.3557,9.0123,9.1876,764800.0],["2012-04-30",9.19,9.3077,8.9259,8.9307,568000.0],["2012-05-01",8.9379,9.3749,8.9379,9.2452,888000.0],["2012-05-02",9.1636,9.2885,9.0315,9.2861,822400.0],["2012-05-03",9.2933,9.3221,8.6905,8.9379,1412000.0],["2012-05-04",8.2439,8.5657,7.8741,8.167,3136000.0],["2012-05-07",8.2055,8.3063,8.047,8.0758,1326400.0],["2012-05-08",7.9893,8.0205,7.7228,7.9221,1131600.0],["2012-05-09",7.8356,7.8837,7.6651,7.8284,1267200.0],["2012-05-10",7.9029,7.9101,7.6147,7.7972,896000.0],["2012-05-11",7.706,7.9629,7.706,7.9389,541200.0],["2012-05-14",7.9053,7.9677,7.8621,7.9245,710000.0],["2012-05-15",7.9029,8.1358,7.8356,8.0758,792000.0],["2012-05-16",8.0902,8.1959,7.9581,7.9701,640800.0],["2012-05-17",8.0085,8.1022,7.8452,7.8693,728400.0],["2012-05-18",7.8861,8.035,7.6651,7.706,628000.0],["2012-05-21",7.6988,7.9701,7.5139,7.9389,460800.0],["2012-05-22",7.9197,8.0446,7.754,7.8332,312000.0],["2012-05-23",7.7684,8.0566,7.694,8.0181,500000.0],["2012-05-24",8.0181,8.0181,7.5403,7.6291,418400.0],["2012-05-25",7.6315,7.6772,7.5715,7.6147,256800.0],["2012-05-29",7.6579,7.7252,7.5019,7.6675,432800.0],["2012-05-30",7.5715,7.6868,7.461,7.5283,264800.0],["2012-05-31",7.5475,7.5475,7.2113,7.4418,429600.0],["2012-06-01",7.2425,7.4754,7.2425,7.3722,764400.0],["2012-06-04",7.3866,7.5499,7.2713,7.4322,563600.0],["2012-06-05",7.365,7.67,7.365,7.6435,455600.0],["2012-06-06",7.6772,7.9485,7.6459,7.9269,588400.0],["2012-06-07",7.9845,8.0181,7.5643,7.6075,556400.0],["2012-06-08",7.5667,7.6724,7.5067,7.6267,433600.0],["2012-06-11",7.6796,7.7468,7.4442,7.4466,561600.0],["2012-06-12",7.4778,7.5283,7.3362,7.4778,423200.0],["2012-06-13",7.437,7.5883,7.2161,7.2521,523200.0],["2012-06-14",7.2401,7.2785,7.1849,7.2641,341200.0],["2012-06-15",7.2401,7.4058,7.1465,7.3578,803200.0],["2012-06-18",7.2857,7.4466,7.1945,7.413,500000.0],["2012-06-19",7.4778,7.9629,7.413,7.8789,732000.0],["2012-06-20",7.8501,7.9869,7.7708,7.8453,388800.0],["2012-06-21",7.8092,7.8092,7.3626,7.3794,442800.0],["2012-06-22",7.3938,7.5907,7.3938,7.5619,690400.0],["2012-06-25",7.473,7.485,7.1921,7.3482,471600.0],["2012-06-26",7.341,7.6579,7.341,7.6363,360800.0],["2012-06-27",7.6579,7.9101,7.5691,7.7876,514000.0],["2012-06-28",7.7419,7.8333,7.5761,7.6915,448400.0],["2012-06-29",7.8525,8.1361,7.6987,7.927,500000.0],["2012-07-02",7.9631,7.9823,7.7035,7.9054,601600.0],["2012-07-03",7.8717,8.0184,7.7732,7.891,442000.0],["2012-07-05",7.8453,8.0063,7.8453,7.9943,406000.0],["2012-07-06",7.8717,7.8741,7.23,7.3333,910000.0],["2012-07-09",7.3021,7.3622,6.9704,7.0593,1060000.0],["2012-07-10",7.0882,7.1723,6.8743,6.9512,662000.0],["2012-07-11",6.968,7.0113,6.819,6.9271,596800.0],["2012-07-12",6.9007,6.9656,6.7877,6.8262,582800.0],["2012-07-13",6.7709,7.0882,6.7493,7.0353,378000.0],["2012-07-16",7.0329,7.2084,6.9103,6.9896,500000.0],["2012-07-17",7.0281,7.0978,6.9151,6.9392,512800.0],["2012-07-18",6.9127,7.093,6.9007,6.9776,485200.0],["2012-07-19",7.0257,7.1122,6.992,7.0545,626400.0],["2012-07-20",7.0113,7.0113,6.8646,6.9464,406000.0],["2012-07-23",6.8911,6.9031,6.4897,6.7445,504800.0],["2012-07-24",6.7973,6.8334,6.4584,6.4825,490800.0],["2012-07-25",6.5498,6.6724,6.4128,6.456,656400.0],["2012-07-26",6.5882,6.7036,6.4007,6.5185,306400.0],["2012-07-27",6.557,6.7685,6.4777,6.6099,537600.0],["2012-07-30",6.6195,6.7445,6.4777,6.5978,316000.0],["2012-07-31",6.5762,6.7324,6.5666,6.6772,500000.0],["2012-08-01",6.7036,6.718,6.4945,6.5113,282800.0],["2012-08-02",6.4392,6.6411,6.3479,6.5858,321200.0],["2012-08-03",6.706,6.9343,6.706,6.8286,573600.0],["2012-08-06",6.8238,7.0834,6.8118,6.9944,207200.0],["2012-08-07",7.0185,7.2636,6.9656,6.9992,498400.0],["2012-08-08",6.9512,6.9752,6.6675,6.67,660000.0],["2012-08-09",6.5642,6.7132,6.4104,6.4945,1839600.0],["2012-08-10",5.4105,6.7565,5.4105,6.694,3864800.0],["2012-08-13",6.6699,6.8478,6.2686,6.4296,1250400.0],["2012-08-14",6.4536,6.5137,6.1892,6.2181,1349200.0],["2012-08-15",6.2253,6.6555,6.2253,6.6267,1219600.0],["2012-08-16",6.6387,6.8598,6.6123,6.7997,1398000.0],["2012-08-17",6.7877,6.8767,6.7565,6.7997,611200.0],["2012-08-20",6.7925,6.7925,6.4945,6.5954,439200.0],["2012-08-21",6.6195,6.6964,6.4801,6.5786,565600.0],["2012-08-22",6.5522,6.5522,6.3911,6.4272,437600.0],["2012-08-23",6.432,6.444,6.3046,6.3671,616400.0],["2012-08-24",6.3407,6.4897,6.2493,6.4176,675600.0],["2012-08-27",6.4777,6.5137,6.4464,6.4921,459200.0],["2012-08-28",6.4897,6.5618,6.4488,6.4873,490800.0],["2012-08-29",6.5185,6.5594,6.4512,6.5426,245200.0],["2012-08-30",6.4993,6.5065,6.4224,6.456,376000.0],["2012-08-31",6.5329,6.5329,6.3767,6.4969,208000.0],["2012-09-04",6.5065,6.7084,6.3887,6.6627,432400.0],["2012-09-05",6.6339,6.706,6.5161,6.6627,376000.0],["2012-09-06",6.7228,7.0665,6.7228,6.8478,697200.0],["2012-09-07",6.8839,7.0305,6.8166,6.9752,394800.0],["2012-09-10",6.9704,7.1218,6.9584,7.0233,402000.0],["2012-09-11",7.0497,7.0497,6.8021,6.8334,275200.0],["2012-09-12",6.8719,6.9151,6.7589,6.8743,316400.0],["2012-09-13",6.9151,7.0882,6.8046,6.9728,332400.0],["2012-09-14",7.0089,7.2059,6.9175,7.1723,362800.0],["2012-09-17",7.1483,7.1483,6.9464,7.0449,389600.0],["2012-09-18",7.0185,7.1675,7.004,7.0689,496800.0],["2012-09-19",7.0713,7.2059,6.9872,7.1675,309200.0],["2012-09-20",7.129,7.1891,7.0689,7.1459,238800.0],["2012-09-21",7.2156,7.2781,7.1555,7.2708,874800.0],["2012-09-24",7.2132,7.5713,7.1507,7.2228,457200.0],["2012-09-25",7.266,7.3093,6.968,6.9824,376800.0],["2012-09-26",6.9896,6.9968,6.7853,6.8502,242800.0],["2012-09-27",6.8719,7.1486,6.8671,7.074,230800.0],["2012-09-28",7.0235,7.1654,6.9801,6.9874,412800.0],["2012-10-01",7.0235,7.0235,6.701,6.7227,368000.0],["2012-10-02",6.7516,6.9392,6.4749,6.588,986800.0],["2012-10-03",6.612,6.6746,6.4749,6.5158,692000.0],["2012-10-04",6.3714,6.5855,6.2968,6.4845,1152800.0],["2012-10-05",6.4989,6.6168,6.3714,6.3931,280000.0],["2012-10-08",6.3594,6.4412,6.3281,6.381,180400.0],["2012-10-09",6.3714,6.3955,6.0779,6.0947,278000.0],["2012-10-10",6.1115,6.1933,6.0081,6.0706,282800.0],["2012-10-11",6.1308,6.2126,6.0779,6.1789,381200.0],["2012-10-12",6.1909,6.2246,6.0947,6.2102,331200.0],["2012-10-15",6.2078,6.2246,6.0754,6.1428,188400.0],["2012-10-16",6.1765,6.1813,6.1067,6.1284,476800.0],["2012-10-17",6.1332,6.1452,6.0153,6.0321,252800.0],["2012-10-18",6.0153,6.0418,5.6712,5.6784,864000.0],["2012-10-19",5.6038,5.6063,5.3705,5.4595,1152400.0],["2012-10-22",5.4547,5.5269,5.4306,5.5148,283600.0],["2012-10-23",5.4306,5.5966,5.4306,5.5485,551200.0],["2012-10-24",5.5702,5.6423,5.486,5.6087,291600.0],["2012-10-25",5.6881,5.7362,5.5966,5.6736,273600.0],["2012-10-26",5.6616,5.7458,5.6351,5.6808,273200.0],["2012-10-31",5.6736,5.7217,5.498,5.6351,389200.0],["2012-11-01",5.6399,5.8926,5.6399,5.8661,357200.0],["2012-11-02",5.8757,5.895,5.676,5.7169,378400.0],["2012-11-05",5.7338,5.8493,5.6664,5.8036,385200.0],["2012-11-06",5.8421,5.8781,5.7554,5.7915,340000.0],["2012-11-07",5.7169,5.7362,5.2453,5.2574,1275200.0],["2012-11-08",5.2429,5.4859,4.7352,4.8459,2403200.0],["2012-11-09",4.6101,5.3656,4.5716,5.2453,3908400.0],["2012-11-12",5.2526,5.2526,4.7882,4.8531,2494400.0],["2012-11-13",4.7978,4.9325,4.7786,4.7954,874800.0],["2012-11-14",4.8098,4.8459,4.6342,4.6799,866800.0],["2012-11-15",4.6703,4.6919,4.5861,4.6438,638400.0],["2012-11-16",4.639,4.7376,4.6222,4.6703,671600.0],["2012-11-19",4.7376,4.8844,4.6607,4.882,481600.0],["2012-11-20",4.8531,4.8676,4.7016,4.793,411600.0],["2012-11-21",4.8122,4.8555,4.7232,4.7593,265200.0],["2012-11-23",4.7906,4.8507,4.7665,4.8507,109200.0],["2012-11-26",4.8074,4.8435,4.7425,4.7593,286400.0],["2012-11-27",4.7401,4.8531,4.7352,4.7401,510000.0],["2012-11-28",4.7016,4.8002,4.6486,4.781,2098800.0],["2012-11-29",4.8219,5.0629,4.8219,5.0436,760400.0],["2012-11-30",5.0533,5.1063,4.8532,4.9014,710400.0],["2012-12-03",4.9641,4.9713,4.8316,4.8846,419600.0],["2012-12-04",4.8749,5.0268,4.7641,5.0099,962800.0],["2012-12-05",4.9689,4.9689,4.8533,4.9087,456800.0],["2012-12-06",4.887,4.9665,4.8605,4.9376,304800.0],["2012-12-07",4.981,5.0581,4.9135,4.9352,428400.0],["2012-12-10",4.9207,5.181,4.9207,5.1448,714400.0],["2012-12-11",5.2051,5.3617,5.1328,5.2798,830000.0],["2012-12-12",5.3159,5.4316,5.2798,5.3256,831600.0],["2012-12-13",5.3159,5.4485,5.2099,5.246,762400.0],["2012-12-14",5.2123,5.3882,5.2123,5.381,1502400.0],["2012-12-17",5.4003,5.475,5.3472,5.4533,1237200.0],["2012-12-18",5.4701,5.5834,5.4533,5.528,742400.0],["2012-12-19",5.5738,5.6412,5.4991,5.6075,607200.0],["2012-12-20",5.6147,5.7184,5.5906,5.6943,732000.0],["2012-12-21",5.5641,5.6991,5.4653,5.6918,905200.0],["2012-12-24",5.6822,5.6822,5.487,5.5906,144800.0],["2012-12-26",5.6099,5.6581,5.4822,5.4942,267200.0],["2012-12-27",5.4846,5.5593,5.3497,5.4557,830800.0],["2012-12-28",5.4075,5.4894,5.3015,5.3738,599200.0],["2012-12-31",5.3762,5.5159,5.3207,5.4653,542800.0],["2013-01-02",5.6653,5.7449,5.5521,5.6557,647600.0],["2013-01-03",5.6388,5.7593,5.581,5.5955,386400.0],["2013-01-04",5.6316,5.74,5.6075,5.6918,298400.0],["2013-01-07",5.6436,5.7135,5.5569,5.6702,384800.0],["2013-01-08",5.6461,5.8123,5.5906,5.7545,523200.0],["2013-01-09",5.7906,5.8075,5.7569,5.7786,257200.0],["2013-01-10",5.8172,5.8196,5.7232,5.7979,200800.0],["2013-01-11",5.8075,5.8123,5.7256,5.7449,258400.0],["2013-01-14",5.7256,5.822,5.7256,5.7955,159600.0],["2013-01-15",5.7376,5.8678,5.7352,5.8557,159200.0],["2013-01-16",5.834,5.9111,5.7931,5.8003,155200.0],["2013-01-17",5.8099,5.9497,5.7979,5.8702,211600.0],["2013-01-18",5.8557,5.8557,5.6027,5.6461,500400.0],["2013-01-22",5.6364,5.7159,5.5858,5.6437,362800.0],["2013-01-23",5.6533,5.7015,5.581,5.6003,236800.0],["2013-01-24",5.5979,5.769,5.5786,5.6027,536800.0],["2013-01-25",5.6485,5.7497,5.5786,5.6509,815600.0],["2013-01-28",5.6461,5.8943,5.5906,5.8653,266400.0],["2013-01-29",5.8437,5.8437,5.6653,5.7641,593600.0],["2013-01-30",5.7497,5.769,5.6075,5.6726,430000.0],["2013-01-31",5.6653,5.8774,5.6653,5.7955,455200.0],["2013-02-01",5.875,5.875,5.7545,5.7834,310000.0],["2013-02-04",5.7328,5.8027,5.7111,5.7256,210000.0],["2013-02-05",5.7714,5.7882,5.7111,5.7545,130000.0],["2013-02-06",5.7159,5.7738,5.6316,5.6918,242800.0],["2013-02-07",5.6798,5.6943,5.5641,5.6003,183200.0],["2013-02-08",5.6196,5.7545,5.6171,5.7232,203600.0],["2013-02-11",5.7352,5.7449,5.6485,5.6846,82800.0],["2013-02-12",5.6774,5.7762,5.6605,5.6967,125200.0],["2013-02-13",5.7232,5.7714,5.6798,5.7232,205600.0],["2013-02-14",5.6943,5.7424,5.6485,5.7208,206800.0],["2013-02-15",5.7545,5.8268,5.6581,5.781,264000.0],["2013-02-19",5.8027,5.9352,5.6991,5.7424,692800.0],["2013-02-20",5.7617,6.2389,5.487,6.1039,4906000.0],["2013-02-21",7.1305,7.3136,6.1039,6.1955,8057200.0],["2013-02-22",6.2678,6.7497,6.2654,6.7473,2025600.0],["2013-02-25",6.7473,6.7762,6.6124,6.6244,1016800.0],["2013-02-26",6.6582,6.769,6.5762,6.7039,832400.0],["2013-02-27",6.7088,6.7208,6.6124,6.6317,556800.0],["2013-02-28",6.6268,6.6702,6.6003,6.6003,408000.0],["2013-03-01",6.6413,6.6413,6.5063,6.5955,485600.0],["2013-03-04",6.5545,6.6678,6.463,6.5594,1074800.0],["2013-03-05",6.6027,6.7594,6.5594,6.7377,396000.0],["2013-03-06",6.7883,6.8052,6.6317,6.757,682800.0],["2013-03-07",6.7425,6.8027,6.7112,6.8027,516000.0],["2013-03-08",6.8726,6.875,6.728,6.7473,560800.0],["2013-03-11",6.716,6.7931,6.6991,6.7594,779600.0],["2013-03-12",6.7594,6.9136,6.7594,6.8871,438400.0],["2013-03-13",6.9136,7.0413,6.8341,6.9377,388800.0],["2013-03-14",6.9208,7.1232,6.863,7.0293,508800.0],["2013-03-15",7.0317,7.0582,6.81,6.8726,652400.0],["2013-03-18",6.7811,6.9738,6.7521,6.9401,574000.0],["2013-03-19",6.9425,7.0076,6.8847,6.9377,373600.0],["2013-03-20",6.9762,7.0775,6.9762,7.0775,240000.0],["2013-03-21",7.0124,7.0365,6.9208,6.9401,300000.0],["2013-03-22",6.9281,6.9401,6.8148,6.9064,483600.0],["2013-03-25",6.9015,6.9546,6.7497,6.8847,402400.0],["2013-03-26",6.9377,6.9762,6.8389,6.9281,170400.0],["2013-03-27",6.8677,7.0487,6.8316,6.9811,389600.0],["2013-03-28",6.9956,6.9956,6.7375,6.7737,835200.0],["2013-04-01",6.7568,6.8291,6.6338,6.7495,780800.0],["2013-04-02",6.7978,6.8702,6.7254,6.7761,601600.0],["2013-04-03",6.7761,6.8533,6.6338,6.7109,438800.0],["2013-04-04",6.7351,6.8533,6.6675,6.8123,328000.0],["2013-04-05",6.7013,6.7134,6.5421,6.6241,289200.0],["2013-04-08",6.6506,6.7037,6.5011,6.6555,295200.0],["2013-04-09",6.6796,6.6965,6.559,6.6313,196400.0],["2013-04-10",6.641,6.8991,6.6338,6.8653,240000.0],["2013-04-11",6.8219,6.8509,6.7399,6.8267,225200.0],["2013-04-12",6.7664,6.8195,6.53,6.7134,246800.0],["2013-04-15",6.6555,6.6555,6.325,6.3515,536400.0],["2013-04-16",6.4142,6.518,6.366,6.4818,328800.0],["2013-04-17",6.4166,6.4335,6.1971,6.2984,477200.0],["2013-04-18",6.2719,6.3322,6.1802,6.2381,360000.0],["2013-04-19",6.2381,6.2381,5.9969,6.0307,553200.0],["2013-04-22",6.0186,6.0717,5.9004,6.0307,720400.0],["2013-04-23",6.0355,6.1995,6.0186,6.1899,480400.0],["2013-04-24",6.1802,6.2333,6.1224,6.1513,275200.0],["2013-04-25",6.1513,6.1827,6.1175,6.1344,348000.0],["2013-04-26",6.1175,6.1634,6.062,6.1127,379200.0],["2013-04-29",6.1296,6.1609,6.0958,6.1272,417200.0],["2013-04-30",6.1272,6.1706,6.0838,6.1055,212400.0],["2013-05-01",6.0741,6.1851,5.9849,6.0693,508800.0],["2013-05-02",6.0886,6.1585,5.9849,6.1006,325200.0],["2013-05-03",6.202,6.2695,5.9342,6.0355,1043600.0],["2013-05-06",6.0114,6.3563,6.0114,6.284,857600.0],["2013-05-07",6.3732,6.5035,5.9728,6.3539,1638000.0],["2013-05-08",6.3805,6.8412,6.3105,6.7254,1006000.0],["2013-05-09",6.723,7.0197,6.723,6.9835,724400.0],["2013-05-10",6.9859,7.1452,6.9715,7.0897,648400.0],["2013-05-13",7.0463,7.3213,7.0149,7.1645,1694800.0],["2013-05-14",7.1548,7.4033,7.1548,7.2971,2760800.0],["2013-05-15",7.3285,7.589,7.3116,7.4901,1254000.0],["2013-05-16",7.4925,7.7941,7.466,7.7217,901200.0],["2013-05-17",7.7506,7.8954,7.7072,7.8664,936800.0],["2013-05-20",7.8471,7.852,7.6614,7.7217,1123600.0],["2013-05-21",7.7024,7.7989,7.6662,7.6952,880000.0],["2013-05-22",7.6855,7.7458,7.4033,7.4708,1867600.0],["2013-05-23",7.4009,7.5914,7.3116,7.5866,544000.0],["2013-05-24",7.5142,7.659,7.4202,7.6204,664000.0],["2013-05-28",7.7193,7.8278,7.6397,7.659,806400.0],["2013-05-29",7.5987,7.7627,7.5914,7.6831,458000.0],["2013-05-30",7.6976,7.9605,7.6903,7.9098,436000.0],["2013-05-31",7.8833,8.0522,7.7941,7.7989,668000.0],["2013-06-03",7.8109,7.9195,7.6083,7.7748,1236800.0],["2013-06-04",7.7651,8.0425,7.7169,7.8278,1903200.0],["2013-06-05",7.8206,7.934,7.6976,7.7386,776000.0],["2013-06-06",7.7265,7.8423,7.7,7.7675,654000.0],["2013-06-07",7.8182,7.8182,7.7,7.7313,651600.0],["2013-06-10",7.753,7.7796,7.6927,7.7241,498800.0],["2013-06-11",7.618,7.7386,7.589,7.6614,255600.0],["2013-06-12",7.741,7.7579,7.6324,7.6759,315600.0],["2013-06-13",7.6662,7.9846,7.6662,7.8761,903600.0],["2013-06-14",7.852,7.8785,7.5987,7.6035,394000.0],["2013-06-17",7.7169,7.975,7.7024,7.8471,690400.0],["2013-06-18",7.8688,7.9195,7.7603,7.8399,598800.0],["2013-06-19",7.8592,7.9267,7.8109,7.8495,390000.0],["2013-06-20",7.7145,7.8881,7.7145,7.8182,446800.0],["2013-06-21",7.8568,7.8785,7.6517,7.7265,1150400.0],["2013-06-24",7.6252,7.6831,7.5166,7.589,1026800.0],["2013-06-25",7.6759,7.7675,7.5938,7.753,496800.0],["2013-06-26",7.8158,7.8881,7.782,7.7941,306000.0],["2013-06-27",7.8689,8.1031,7.8689,8.0476,484000.0],["2013-06-28",8.0017,8.0741,7.8931,7.9969,586800.0],["2013-07-01",8.0162,8.1635,7.9607,8.0089,474000.0],["2013-07-02",7.9872,8.0524,7.8641,7.9776,250400.0],["2013-07-03",7.9244,7.9993,7.9027,7.9776,194800.0],["2013-07-05",8.0452,8.1828,8.0452,8.1369,390800.0],["2013-07-08",8.12,8.1756,8.0186,8.0379,396000.0],["2013-07-09",8.0597,8.1079,8.0307,8.0669,403200.0],["2013-07-10",8.0355,8.1973,8.0355,8.1297,186000.0],["2013-07-11",8.178,8.2914,8.0645,8.2745,318400.0],["2013-07-12",8.2118,8.376,7.98,8.0741,716800.0],["2013-07-15",8.0886,8.2504,8.0114,8.2238,358800.0],["2013-07-16",8.2407,8.3252,8.1949,8.277,335600.0],["2013-07-17",8.318,8.3373,8.19,8.248,271200.0],["2013-07-18",8.2866,8.5281,8.2649,8.4774,375200.0],["2013-07-19",8.417,8.4991,8.2407,8.3325,289600.0],["2013-07-22",8.2987,8.5136,8.2987,8.4918,242800.0],["2013-07-23",8.4943,8.545,8.4073,8.4315,354000.0],["2013-07-24",8.5136,8.7381,8.4146,8.5136,707200.0],["2013-07-25",8.487,8.6826,8.4653,8.6416,279200.0],["2013-07-26",8.644,8.6681,8.3349,8.5063,319600.0],["2013-07-29",8.5474,8.5836,8.417,8.4508,152400.0],["2013-07-30",8.4677,8.714,8.4677,8.6488,400400.0],["2013-07-31",8.6488,8.7864,8.5595,8.6681,533200.0],["2013-08-01",8.7188,8.9579,8.7188,8.9216,324400.0],["2013-08-02",8.8444,8.9651,8.784,8.9047,396400.0],["2013-08-05",8.9216,9.0593,8.7888,8.9989,486000.0],["2013-08-06",8.9917,9.0351,8.9096,8.9579,370400.0],["2013-08-07",8.9072,8.9941,8.8902,8.9023,359600.0],["2013-08-08",8.9313,9.2066,8.8685,9.0689,486400.0],["2013-08-09",9.0786,9.7909,8.8564,9.3297,898400.0],["2013-08-12",9.1945,9.2597,9.0013,9.0907,892400.0],["2013-08-13",9.0424,9.0979,8.8178,9.0882,1014400.0],["2013-08-14",9.0593,9.2283,9.0086,9.0955,557600.0],["2013-08-15",8.9747,9.011,8.8395,8.8709,357200.0],["2013-08-16",8.813,8.9144,8.6947,8.8902,379200.0],["2013-08-19",8.8975,8.9941,8.8492,8.8564,376800.0],["2013-08-20",8.8492,9.0496,8.8492,9.0303,208000.0],["2013-08-21",9.0303,9.1293,8.9651,9.0061,746400.0],["2013-08-22",9.0448,9.1631,8.7937,9.0424,112800.0],["2013-08-23",9.0375,9.0762,8.9699,9.052,219200.0],["2013-08-26",9.0496,9.2476,8.9047,9.0327,864800.0],["2013-08-27",8.9361,8.941,8.6681,8.7526,512400.0],["2013-08-28",8.7357,9.0182,8.7357,8.9168,269600.0],["2013-08-29",8.9361,9.0931,8.9337,9.0399,211600.0],["2013-08-30",9.0617,9.1124,8.8709,8.8975,494400.0],["2013-09-03",8.9361,9.1389,8.8709,8.9796,636400.0],["2013-09-04",8.9723,9.0641,8.8347,8.9506,1222000.0],["2013-09-05",8.953,9.1245,8.953,9.0351,316800.0],["2013-09-06",9.0834,9.0979,8.8661,8.9989,244800.0],["2013-09-09",9.0255,9.2017,9.0134,9.1655,395600.0],["2013-09-10",9.2331,9.2331,9.0979,9.1703,234800.0],["2013-09-11",9.1172,9.2138,9.0955,9.1896,190800.0],["2013-09-12",9.18,9.1993,9.0593,9.0665,247600.0],["2013-09-13",9.0593,9.0931,8.9289,9.0448,208800.0],["2013-09-16",9.1124,9.1438,8.9506,8.9603,296800.0],["2013-09-17",8.9844,9.2065,8.9313,9.1414,256800.0],["2013-09-18",9.1776,9.2814,9.0255,9.2114,239200.0],["2013-09-19",9.2162,9.3514,9.1993,9.3369,206400.0],["2013-09-20",9.3707,9.6098,9.3707,9.5011,562800.0],["2013-09-23",9.5011,9.5615,9.3731,9.4214,245200.0],["2013-09-24",9.4263,9.6049,9.308,9.4842,296000.0],["2013-09-25",9.4721,9.6556,9.4021,9.5349,298800.0],["2013-09-26",9.5856,9.7643,9.5228,9.5784,365200.0],["2013-09-27",9.5011,9.605,9.3754,9.5373,298000.0],["2013-09-30",9.4141,9.6412,9.3778,9.6195,365600.0],["2013-10-01",9.6364,9.6992,9.5591,9.617,269600.0],["2013-10-02",9.5228,9.5566,9.3368,9.4648,353200.0],["2013-10-03",9.4213,9.4866,9.2522,9.2763,210000.0],["2013-10-04",9.257,9.4044,9.228,9.2353,312400.0],["2013-10-07",9.1773,9.3174,8.9405,9.1386,264000.0],["2013-10-08",9.1676,9.1918,8.8897,8.9526,338000.0],["2013-10-09",9.0057,9.1217,8.9356,8.984,314400.0],["2013-10-10",9.1144,9.2933,9.0395,9.2618,142000.0],["2013-10-11",9.2135,9.3706,9.1555,9.3416,182400.0],["2013-10-14",9.2425,9.4793,9.2425,9.3899,137200.0],["2013-10-15",9.3368,9.4237,8.9985,9.0081,314400.0],["2013-10-16",9.0395,9.1894,9.0395,9.1362,198800.0],["2013-10-17",9.1096,9.2908,9.054,9.2232,228400.0],["2013-10-18",9.3029,9.4479,9.257,9.4068,243200.0],["2013-10-21",9.4479,9.4624,9.2836,9.3585,226800.0],["2013-10-22",9.3682,9.5542,9.3561,9.4841,254400.0],["2013-10-23",9.4624,9.6243,9.3537,9.4407,184000.0],["2013-10-24",9.4817,9.5373,9.3827,9.4407,171600.0],["2013-10-25",9.4938,9.4938,9.1918,9.2232,246800.0],["2013-10-28",8.9767,9.315,8.9695,9.315,658800.0],["2013-10-29",9.3223,9.4117,9.1362,9.2715,199600.0],["2013-10-30",9.2715,9.2715,9.0371,9.2014,440800.0],["2013-10-31",9.2159,9.3247,9.1241,9.1966,225600.0],["2013-11-01",9.1821,9.2377,8.9985,9.1434,471200.0],["2013-11-04",9.141,9.3996,9.0879,9.3078,489200.0],["2013-11-05",9.2908,9.315,9.0975,9.1966,344400.0],["2013-11-06",9.2618,9.3464,9.1797,9.3053,295200.0],["2013-11-07",9.3078,9.3657,9.1797,9.2691,360000.0],["2013-11-08",9.2594,9.5446,9.2353,9.2981,542400.0],["2013-11-11",9.2546,9.373,9.2232,9.3464,544000.0],["2013-11-12",9.3464,9.8949,9.2836,9.8828,980800.0],["2013-11-13",11.5839,11.9537,10.9557,11.828,2091600.0],["2013-11-14",11.5912,11.7483,10.9291,11.0113,1251200.0],["2013-11-15",10.9992,11.8304,10.9919,11.8135,1008000.0],["2013-11-18",11.8401,11.8739,11.4559,11.6033,841200.0],["2013-11-19",11.6299,11.9488,11.5984,11.8063,686400.0],["2013-11-20",11.8787,11.8787,11.526,11.6226,551200.0],["2013-11-21",11.6226,11.6564,11.5115,11.5743,625200.0],["2013-11-22",11.6105,11.7096,11.509,11.6105,442800.0],["2013-11-25",11.6105,11.7362,11.4366,11.5984,484800.0],["2013-11-26",11.5984,12.2291,11.4897,12.1566,826400.0],["2013-11-27",12.2484,12.4514,12.0382,12.2654,648800.0],["2013-11-29",12.3209,12.4466,11.9657,12.1663,244400.0],["2013-12-02",12.2267,12.4031,12.0189,12.1107,466400.0],["2013-12-03",12.0479,12.1542,12.002,12.089,874000.0],["2013-12-04",12.031,12.1542,11.6033,11.8208,546000.0],["2013-12-05",11.7869,11.9198,11.7289,11.77,443600.0],["2013-12-06",11.9005,11.9536,11.6564,11.7869,586800.0],["2013-12-09",11.8401,11.9174,11.5767,11.7845,516800.0],["2013-12-10",11.799,11.8183,11.5815,11.77,497600.0],["2013-12-11",11.7555,11.9102,11.538,11.6419,885600.0],["2013-12-12",11.6274,11.6903,11.3641,11.4245,396000.0],["2013-12-13",11.4124,11.6178,11.2964,11.5163,466800.0],["2013-12-16",11.5574,11.7797,11.4655,11.741,639600.0],["2013-12-17",11.8038,11.8232,11.4994,11.5864,541600.0],["2013-12-18",11.5695,11.9609,11.4704,11.9343,554800.0],["2013-12-19",11.9416,12.1905,11.8449,12.0817,374000.0],["2013-12-20",12.1397,12.1977,11.7918,11.8715,1024800.0],["2013-12-23",11.886,11.9923,11.7966,11.8787,355600.0],["2013-12-24",11.8594,12.0817,11.8473,12.0334,277200.0],["2013-12-26",12.0696,12.1373,11.9198,11.9512,626000.0],["2013-12-27",12.002,12.072,11.8038,11.9609,1099600.0],["2013-12-30",11.9295,12.1108,11.869,12.077,555600.0],["2013-12-31",12.1084,12.135,11.8594,11.8908,266400.0],["2014-01-02",11.8158,11.9198,11.678,11.8424,434000.0],["2014-01-03",11.8521,12.0165,11.84,11.9029,567600.0],["2014-01-06",11.9319,11.9319,11.3419,11.5112,755200.0],["2014-01-07",11.545,11.7022,11.545,11.6901,484000.0],["2014-01-08",11.6466,11.7675,11.5233,11.6466,422800.0],["2014-01-09",11.6901,11.707,11.5257,11.5886,350800.0],["2014-01-10",11.6152,11.6538,11.4266,11.5692,377200.0],["2014-01-13",11.5692,11.6079,11.0977,11.1775,650800.0],["2014-01-14",11.1945,11.6466,11.1703,11.5861,452800.0],["2014-01-15",11.6055,11.6901,11.3903,11.6853,476400.0],["2014-01-16",11.6272,11.7215,11.6272,11.7094,346400.0],["2014-01-17",11.6563,11.6901,11.5716,11.6418,300800.0],["2014-01-21",11.6901,11.8424,11.5426,11.6127,532800.0],["2014-01-22",11.6055,11.707,11.5668,11.6538,391600.0],["2014-01-23",11.5958,11.5958,11.3637,11.5499,550800.0],["2014-01-24",11.5088,11.5088,11.0252,11.1509,409600.0],["2014-01-27",11.1509,11.1509,10.6384,10.8511,756000.0],["2014-01-28",10.8511,11.0808,10.8221,11.0276,550800.0],["2014-01-29",10.9067,11.0107,10.7544,10.8269,376800.0],["2014-01-30",10.9648,11.2863,10.9648,11.2404,366000.0],["2014-01-31",11.0204,11.1703,10.9261,10.9865,516000.0],["2014-02-03",10.9672,11.0663,10.4135,10.6384,524800.0],["2014-02-04",10.6698,10.9865,10.5126,10.5634,429600.0],["2014-02-05",10.5054,10.6504,10.1766,10.5973,281200.0],["2014-02-06",10.6287,10.7061,10.5054,10.5489,237600.0],["2014-02-07",10.5682,10.7883,10.3821,10.5271,304000.0],["2014-02-10",10.5441,10.6142,10.2346,10.5731,296400.0],["2014-02-11",10.561,10.8003,10.5586,10.7254,294000.0],["2014-02-12",10.7036,10.8463,10.4885,10.6553,315200.0],["2014-02-13",10.5707,10.9914,10.5513,10.9478,196400.0],["2014-02-14",10.9527,10.9575,10.752,10.8318,216800.0],["2014-02-18",10.8632,10.9067,10.6698,10.7931,592000.0],["2014-02-19",10.7786,11.0615,10.7592,10.8753,453200.0],["2014-02-20",10.8656,11.1679,10.7133,10.8922,234000.0],["2014-02-21",10.9478,11.2428,10.7713,11.2065,622000.0],["2014-02-24",11.2065,11.3202,11.0929,11.1219,442800.0],["2014-02-25",11.0905,11.2017,10.81,10.9357,513200.0],["2014-02-26",11.8448,11.9512,9.6906,9.8211,1851200.0],["2014-02-27",9.8961,10.5441,9.8961,10.5392,869600.0],["2014-02-28",10.5223,10.8149,10.0097,10.0653,866000.0],["2014-03-03",9.9565,10.2709,9.8888,10.1693,772000.0],["2014-03-04",10.3313,10.4691,10.2878,10.3144,1009600.0],["2014-03-05",10.2708,10.3555,10.162,10.2056,440000.0],["2014-03-06",10.2491,10.2491,9.971,9.9976,368400.0],["2014-03-07",10.0146,10.1306,9.6785,9.693,544400.0],["2014-03-10",9.6737,9.8888,9.2118,9.3327,1095600.0],["2014-03-11",9.427,9.8574,9.0692,9.1224,1375200.0],["2014-03-12",9.1176,9.3618,9.0547,9.3086,635600.0],["2014-03-13",9.3618,9.4246,8.9773,9.0982,602000.0],["2014-03-14",9.0474,9.1853,8.9096,8.9411,484000.0],["2014-03-17",8.9797,9.1804,8.9797,9.0499,424400.0],["2014-03-18",9.0571,9.3207,9.0112,9.2723,540000.0],["2014-03-19",9.3086,9.3472,9.1683,9.2578,446400.0],["2014-03-20",9.2191,9.3182,9.1369,9.2384,399200.0],["2014-03-21",9.2602,9.2602,9.0184,9.0305,753200.0],["2014-03-24",9.0644,9.0644,8.7065,8.8081,526800.0],["2014-03-25",8.8492,8.8613,8.634,8.663,418800.0],["2014-03-26",8.7186,8.7307,8.4164,8.4309,659200.0],["2014-03-27",8.4647,8.576,8.3487,8.4575,376800.0],["2014-03-28",8.4527,8.5179,8.2544,8.3608,462400.0],["2014-03-31",8.443,8.6195,8.385,8.5397,522800.0],["2014-04-01",8.5711,8.8129,8.4672,8.7742,517600.0],["2014-04-02",8.825,9.0426,8.7283,9.0184,770200.0],["2014-04-03",9.1031,9.3403,8.8273,8.9144,913800.0],["2014-04-04",9.0015,9.016,8.6288,8.6579,1044400.0],["2014-04-07",8.6434,8.8515,8.4207,8.5853,521200.0],["2014-04-08",8.6288,8.7644,8.474,8.5321,422600.0],["2014-04-09",8.5611,8.5853,8.4111,8.4885,393400.0],["2014-04-10",8.4691,8.4691,8.0094,8.0239,447400.0],["2014-04-11",7.9755,8.0578,7.7287,7.7335,518200.0],["2014-04-14",7.8448,7.9852,7.7674,7.8448,589000.0],["2014-04-15",7.8545,7.9997,7.6513,7.9126,364800.0],["2014-04-16",7.9755,8.1836,7.9078,8.0045,377400.0],["2014-04-17",8.0045,8.2126,7.8448,8.1739,388400.0],["2014-04-21",8.1594,8.2417,8.0578,8.1981,334200.0],["2014-04-22",8.2223,8.5466,8.2126,8.4498,384400.0],["2014-04-23",8.4353,8.4595,8.2901,8.3578,428400.0],["2014-04-24",8.4207,8.5079,8.1207,8.2126,335600.0],["2014-04-25",8.1546,8.1885,7.84,7.8594,355000.0],["2014-04-28",7.8739,7.9368,7.5061,7.69,512000.0],["2014-04-29",7.7287,7.8787,7.6851,7.8158,276800.0],["2014-04-30",7.8158,8.0868,7.7287,8.0191,423000.0],["2014-05-01",7.99,8.2514,7.8981,8.2465,569600.0],["2014-05-02",8.2562,8.2901,8.1062,8.2514,417600.0],["2014-05-05",8.1497,8.2562,8.0626,8.2368,489200.0],["2014-05-06",8.1643,8.3143,7.9271,8.0529,999200.0],["2014-05-07",8.5611,9.4128,8.474,9.1322,2009600.0],["2014-05-08",9.0741,9.2289,8.9241,8.9773,885800.0],["2014-05-09",8.9192,9.045,8.7256,8.9144,393800.0],["2014-05-12",8.9966,9.2096,8.9966,9.1418,508600.0],["2014-05-13",9.1564,9.2096,8.8757,8.8853,506200.0],["2014-05-14",8.8515,8.9724,8.7692,8.8708,487400.0],["2014-05-15",8.8805,9.1322,8.7982,9.0838,766800.0],["2014-05-16",9.1031,9.2096,8.9047,9.1951,620000.0],["2014-05-19",9.1854,9.4467,9.1709,9.437,527000.0],["2014-05-20",9.3693,9.5677,9.2096,9.3596,927600.0],["2014-05-21",9.679,9.95,9.65,9.8436,882600.0],["2014-05-22",9.9016,9.95,9.7613,9.8484,535800.0],["2014-05-23",9.8678,9.9984,9.8,9.9984,369400.0],["2014-05-27",10.0468,10.3469,9.9984,10.3227,472000.0],["2014-05-28",10.342,10.342,10.1194,10.2501,421800.0],["2014-05-29",10.3082,10.4195,10.1726,10.3904,414600.0],["2014-05-30",10.3372,10.3469,10.163,10.2791,359200.0],["2014-06-02",10.2888,10.2888,9.9404,10.2017,489600.0],["2014-06-03",10.1726,10.1726,9.8726,10.0178,909000.0],["2014-06-04",9.9258,10.1581,9.7952,9.9404,389000.0],["2014-06-05",9.95,10.163,9.8629,10.1485,278400.0],["2014-06-06",10.1968,10.5453,10.0904,10.5453,716200.0],["2014-06-09",10.5453,10.5453,10.2694,10.3469,342400.0],["2014-06-10",10.3372,10.3372,10.1485,10.221,309400.0],["2014-06-11",10.1823,10.3178,10.1339,10.3082,307000.0],["2014-06-12",10.3178,10.3178,10.0323,10.0904,341600.0],["2014-06-13",10.1388,10.2404,9.9984,10.1872,211200.0],["2014-06-16",10.1243,10.2888,10.0855,10.2791,271600.0],["2014-06-17",10.3082,10.4872,10.2307,10.4243,322400.0],["2014-06-18",10.463,10.4775,10.2598,10.3372,397400.0],["2014-06-19",10.4049,10.4921,10.2404,10.3566,234800.0],["2014-06-20",10.4001,10.4001,10.192,10.3033,560600.0],["2014-06-23",10.3033,10.3711,10.2356,10.284,465800.0],["2014-06-24",10.2936,10.3565,10.1339,10.1533,410600.0],["2014-06-25",10.0855,10.2404,10.0565,10.1291,301600.0],["2014-06-26",10.1581,10.3324,10.0468,10.3275,297400.0],["2014-06-27",10.25,10.4099,10.2403,10.3857,388000.0],["2014-06-30",10.3421,10.376,10.1385,10.2354,214400.0],["2014-07-01",10.3081,10.4778,10.2742,10.4584,358400.0],["2014-07-02",10.4341,10.5214,10.3663,10.4148,201200.0],["2014-07-03",10.4244,10.5068,10.3517,10.502,157000.0],["2014-07-07",10.4777,10.4777,10.2984,10.3469,234200.0],["2014-07-08",10.3033,10.439,10.0852,10.279,389400.0],["2014-07-09",10.3178,10.4729,10.2112,10.313,351400.0],["2014-07-10",10.0513,10.3614,10.0513,10.2257,224600.0],["2014-07-11",10.1918,10.3421,10.1434,10.3275,172800.0],["2014-07-14",10.4584,10.5214,10.2354,10.4535,428200.0],["2014-07-15",10.4002,10.439,10.153,10.3469,358600.0],["2014-07-16",10.3857,10.4584,10.1821,10.3857,332000.0],["2014-07-17",10.3954,10.4632,10.1918,10.2403,321400.0],["2014-07-18",10.1918,10.7055,10.1918,10.5795,475200.0],["2014-07-21",10.5311,10.7928,10.4341,10.6183,480800.0],["2014-07-22",10.6571,10.7976,10.5844,10.6861,308600.0],["2014-07-23",10.7395,10.7395,10.5456,10.5844,193800.0],["2014-07-24",10.5795,10.7831,10.4147,10.565,304400.0],["2014-07-25",10.4438,10.5456,10.2839,10.3275,472000.0],["2014-07-28",10.3275,10.6619,10.1918,10.5892,441600.0],["2014-07-29",10.5844,10.943,10.5553,10.9091,1327000.0],["2014-07-30",11.006,11.0884,10.7976,11.0496,330800.0],["2014-07-31",10.8073,10.8509,10.3469,10.3566,554400.0],["2014-08-01",10.376,10.4681,10.0173,10.1143,549200.0],["2014-08-04",10.124,10.2936,9.9495,10.1288,415800.0],["2014-08-05",10.061,10.4681,10.0125,10.0997,522000.0],["2014-08-06",10.4196,11.2095,10.4002,11.1078,1359600.0],["2014-08-07",11.1368,11.3307,10.8218,11.0641,837600.0],["2014-08-08",11.0884,11.1902,11.0302,11.0981,535400.0],["2014-08-11",11.1272,11.2386,10.9963,11.1417,390600.0],["2014-08-12",11.0738,11.1029,10.9382,10.9818,445400.0],["2014-08-13",11.0012,11.0593,10.8218,10.8509,428600.0],["2014-08-14",10.8606,10.88,10.6377,10.6522,346200.0],["2014-08-15",10.7637,10.7782,10.4681,10.6377,607800.0],["2014-08-18",10.7928,10.9091,10.7201,10.817,207200.0],["2014-08-19",10.8025,10.8606,10.6764,10.7201,160800.0],["2014-08-20",10.6619,10.8073,10.6571,10.7298,367000.0],["2014-08-21",10.6813,10.9042,10.5359,10.8848,663400.0],["2014-08-22",10.8509,10.9042,10.7395,10.7637,187400.0],["2014-08-25",10.8606,10.8606,10.5553,10.5844,159800.0],["2014-08-26",10.5795,10.6813,10.4535,10.6716,289600.0],["2014-08-27",10.6958,10.9236,10.5795,10.8509,495400.0],["2014-08-28",10.8121,10.8121,10.6425,10.6861,202800.0],["2014-08-29",10.7007,10.8703,10.6716,10.7588,181800.0],["2014-09-02",10.7782,10.9188,10.6231,10.88,275800.0],["2014-09-03",10.9575,10.9818,10.6134,10.691,401000.0],["2014-09-04",10.754,10.8025,10.5553,10.5892,523200.0],["2014-09-05",10.5456,10.6425,10.4244,10.628,387600.0],["2014-09-08",10.6328,10.6668,10.376,10.565,262400.0],["2014-09-09",10.5117,10.5601,10.3663,10.4196,397800.0],["2014-09-10",10.4099,10.5553,10.3517,10.4729,221400.0],["2014-09-11",10.3857,10.5795,10.3663,10.4923,386400.0],["2014-09-12",10.4681,10.4778,10.2887,10.4148,365600.0],["2014-09-15",10.4196,10.502,10.2984,10.3517,468400.0],["2014-09-16",10.2887,10.5311,10.2597,10.502,396000.0],["2014-09-17",10.4826,10.5165,10.2403,10.2548,213000.0],["2014-09-18",10.279,10.4535,10.1773,10.2936,210600.0],["2014-09-19",10.3372,10.3372,10.0028,10.0561,408400.0],["2014-09-22",9.998,10.0949,9.8187,9.8332,297200.0],["2014-09-23",9.7993,9.9059,9.6199,9.6393,396000.0],["2014-09-24",9.6442,9.775,9.5957,9.7363,361200.0],["2014-09-25",9.7169,9.7169,9.3679,9.3873,442200.0],["2014-09-26",9.4503,9.7653,9.3389,9.6587,271200.0],["2014-09-29",9.5859,9.6587,9.5083,9.5956,155800.0],["2014-09-30",9.6199,9.6878,9.2704,9.2753,337200.0],["2014-10-01",9.2704,9.3093,8.9744,9.1345,566200.0],["2014-10-02",9.1539,9.3821,9.1297,9.251,228200.0],["2014-10-03",9.3724,9.4403,9.2704,9.319,258000.0],["2014-10-06",9.3918,9.3966,9.1976,9.2122,252200.0],["2014-10-07",9.1442,9.2656,9.052,9.1297,253200.0],["2014-10-08",9.0811,9.416,9.0811,9.4015,291200.0],["2014-10-09",9.319,9.3966,9.0811,9.1006,329200.0],["2014-10-10",9.0326,9.2559,9.0326,9.0472,310200.0],["2014-10-13",9.0375,9.45,8.9598,9.3384,525600.0],["2014-10-14",9.4549,9.6053,9.3238,9.4597,476800.0],["2014-10-15",9.3384,9.6345,9.1103,9.5422,419600.0],["2014-10-16",9.3966,9.683,9.3578,9.3772,239800.0],["2014-10-17",9.5228,9.5228,9.1491,9.1879,305200.0],["2014-10-20",9.1345,9.4015,9.1345,9.319,399000.0],["2014-10-21",9.3675,9.4791,9.3335,9.3821,431200.0],["2014-10-22",9.4452,10.0907,9.4452,9.8529,582800.0],["2014-10-23",9.9499,10.0858,9.9063,9.9596,269600.0],["2014-10-24",9.9888,10.1684,9.8529,9.9548,191200.0],["2014-10-27",9.9063,10.0324,9.7704,9.9257,255000.0],["2014-10-28",9.9596,10.4402,9.9596,10.411,355000.0],["2014-10-29",10.3965,10.5081,10.0519,10.2412,267400.0],["2014-10-30",10.1829,10.4353,10.1392,10.2848,244600.0],["2014-10-31",10.5227,10.6392,10.3868,10.5178,317800.0],["2014-11-03",10.5081,10.6197,10.4159,10.5372,299200.0],["2014-11-04",10.5178,10.6537,10.3771,10.5518,349000.0],["2014-11-05",9.6199,9.9839,9.0472,9.3821,1600400.0],["2014-11-06",9.3869,9.8335,9.3675,9.8286,588400.0],["2014-11-07",9.7412,9.916,9.7364,9.7461,632000.0],["2014-11-10",9.7315,9.7801,9.5665,9.7704,543800.0],["2014-11-11",9.7509,9.814,9.6393,9.7849,429600.0],["2014-11-12",9.7995,10.0179,9.7898,10.013,333600.0],["2014-11-13",10.0082,10.0858,9.9305,10.047,496200.0],["2014-11-14",10.0519,10.1926,9.8917,10.1684,505200.0],["2014-11-17",10.1586,10.2557,9.9936,10.1392,484800.0],["2014-11-18",10.1489,10.4013,10.1489,10.2217,462400.0],["2014-11-19",10.1684,10.2897,10.0422,10.2266,468400.0],["2014-11-20",10.1489,10.2606,9.9888,10.2023,297400.0],["2014-11-21",10.3819,10.4256,10.1732,10.2363,807000.0],["2014-11-24",10.4353,10.4353,10.2169,10.3382,519800.0],["2014-11-25",10.4304,10.513,10.2412,10.4693,552400.0],["2014-11-26",10.445,10.479,10.3188,10.3771,209600.0],["2014-11-28",10.4159,10.4838,10.1392,10.1538,194200.0],["2014-12-01",10.1198,10.2315,10.0179,10.1295,243400.0],["2014-12-02",10.1247,10.1829,10.0082,10.1392,331000.0],["2014-12-03",10.0907,10.1684,9.9402,10.0907,464400.0],["2014-12-04",10.0761,10.2654,9.9694,10.1586,336200.0],["2014-12-05",10.1635,10.61,10.1635,10.5566,326000.0],["2014-12-08",10.5081,10.5761,10.1975,10.2606,470400.0],["2014-12-09",10.1247,10.4644,9.9985,10.2703,400600.0],["2014-12-10",10.2266,10.2751,10.0325,10.047,397000.0],["2014-12-11",10.0713,10.2509,10.0276,10.0567,461400.0],["2014-12-12",9.9499,9.9888,9.7849,9.8043,443400.0],["2014-12-15",9.8286,9.9596,9.6684,9.7073,478000.0],["2014-12-16",9.649,9.8917,9.5083,9.6296,1074400.0],["2014-12-17",9.518,10.0955,9.484,10.0422,1550400.0],["2014-12-18",10.2169,10.4256,10.0907,10.3868,402000.0],["2014-12-19",10.3674,10.4547,10.2315,10.2606,637400.0],["2014-12-22",10.2751,10.3479,10.1975,10.2266,299600.0],["2014-12-23",10.2848,10.4256,10.1635,10.3479,316800.0],["2014-12-24",10.3965,10.5421,10.28,10.4596,141200.0],["2014-12-26",10.4935,10.5324,10.3188,10.4159,198800.0],["2014-12-29",10.4013,10.4791,10.2944,10.309,181800.0],["2014-12-30",10.2895,10.3576,10.1631,10.1923,193200.0],["2014-12-31",10.2069,10.3381,10.0902,10.0951,226800.0],["2015-01-02",10.1534,10.1729,9.8326,9.891,296200.0],["2015-01-05",9.8229,9.9396,9.7063,9.75,292200.0],["2015-01-06",9.7403,9.7403,9.5021,9.5896,335200.0],["2015-01-07",9.6771,9.7111,9.5362,9.6334,445200.0],["2015-01-08",9.7306,9.8958,9.5507,9.8132,201000.0],["2015-01-09",9.7889,9.8278,9.6382,9.6625,127000.0],["2015-01-12",9.6285,9.7208,9.4973,9.5605,447200.0],["2015-01-13",9.6625,9.7695,9.4487,9.5799,400600.0],["2015-01-14",9.4244,9.5993,9.4244,9.5848,239800.0],["2015-01-15",9.5993,9.5993,9.332,9.4389,238800.0],["2015-01-16",9.4632,9.6528,9.4535,9.6188,704400.0],["2015-01-20",9.6285,9.7306,9.4778,9.6236,305200.0],["2015-01-21",9.6042,9.6771,9.5313,9.6091,353200.0],["2015-01-22",9.6771,9.8715,9.5459,9.8326,282800.0],["2015-01-23",9.8326,9.8326,9.6965,9.7403,226400.0],["2015-01-26",9.7549,9.9493,9.6236,9.8958,263600.0],["2015-01-27",9.7306,9.9201,9.6334,9.8569,265200.0],["2015-01-28",9.9153,9.9784,9.716,9.7306,189600.0],["2015-01-29",9.7743,9.8035,9.4924,9.6528,251800.0],["2015-01-30",9.5556,9.7938,9.507,9.5118,367400.0],["2015-02-02",9.5556,9.6431,9.4389,9.541,445200.0],["2015-02-03",9.6139,10.0076,9.4632,9.9541,494000.0],["2015-02-04",9.9153,10.0659,9.7257,9.9347,269600.0],["2015-02-05",9.925,10.0951,9.925,10.0319,270600.0],["2015-02-06",9.9979,10.134,9.9882,10.0271,217600.0],["2015-02-09",10.0028,10.1048,9.9493,9.959,175200.0],["2015-02-10",10.0562,10.0708,9.9055,9.9882,241400.0],["2015-02-11",9.9541,10.0416,9.891,9.9396,150400.0],["2015-02-12",10.0028,10.1923,10.0028,10.1583,150200.0],["2015-02-13",10.134,10.2458,10.0708,10.1486,166400.0],["2015-02-17",10.1631,10.2944,10.1145,10.1631,244000.0],["2015-02-18",10.1243,10.2701,10.0757,10.1291,160600.0],["2015-02-19",10.6735,10.8436,10.4499,10.7561,478400.0],["2015-02-20",10.7853,10.97,10.7027,10.9651,327000.0],["2015-02-23",10.9603,10.9651,10.7561,10.9408,209600.0],["2015-02-24",10.9214,11.1741,10.9214,11.1352,357400.0],["2015-02-25",11.1061,11.3783,11.1061,11.179,522200.0],["2015-02-26",11.1304,11.3928,11.0915,11.2519,435800.0],["2015-02-27",9.9639,10.2798,9.4389,9.6188,3052400.0],["2015-03-02",9.5799,10.0902,9.5702,9.959,1223800.0],["2015-03-03",9.9007,10.0611,9.8521,10.0368,663600.0],["2015-03-04",9.9639,10.1291,9.8764,9.8812,582400.0],["2015-03-05",9.925,9.9639,9.7257,9.7403,370400.0],["2015-03-06",9.7208,9.8424,9.6479,9.6917,480400.0],["2015-03-09",9.7257,9.7549,9.6042,9.6917,279800.0],["2015-03-10",9.6042,9.7208,9.5605,9.5945,297000.0],["2015-03-11",9.5896,9.6479,9.575,9.6382,201000.0],["2015-03-12",9.7208,9.925,9.7208,9.891,267200.0],["2015-03-13",9.9104,9.9785,9.8229,9.9687,282400.0],["2015-03-16",9.9882,10.1097,9.9201,10.0708,283000.0],["2015-03-17",10.0562,10.134,9.9687,10.0854,314400.0],["2015-03-18",10.0611,10.4985,10.0465,10.4596,356400.0],["2015-03-19",10.4645,10.5617,10.309,10.4888,274400.0],["2015-03-20",10.552,10.6881,10.4305,10.5228,612800.0],["2015-03-23",10.5228,10.6346,10.4791,10.5325,201400.0],["2015-03-24",10.4888,10.5325,10.4256,10.4839,171600.0],["2015-03-25",10.4937,10.5082,10.2361,10.2749,259000.0],["2015-03-26",10.2409,10.4062,10.2215,10.377,254000.0],["2015-03-27",10.3576,10.5131,10.309,10.5082,176200.0],["2015-03-30",10.5228,10.6883,10.5228,10.625,237600.0],["2015-03-31",10.5472,10.6835,10.5082,10.5861,224400.0],["2015-04-01",10.6007,10.6494,10.3525,10.5131,331000.0],["2015-04-02",10.5131,10.5666,10.3866,10.5082,317000.0],["2015-04-06",10.4109,10.7273,10.406,10.5861,289600.0],["2015-04-07",10.6056,10.7029,10.5034,10.5082,220000.0],["2015-04-08",10.4985,10.6786,10.4304,10.5764,351800.0],["2015-04-09",10.5569,10.664,10.406,10.5812,135400.0],["2015-04-10",10.6202,10.6835,10.5034,10.5715,171800.0],["2015-04-13",10.5423,10.6542,10.4547,10.4742,115000.0],["2015-04-14",10.4888,10.4888,10.3622,10.4401,153600.0],["2015-04-15",10.5082,10.6104,10.4012,10.5764,918800.0],["2015-04-16",10.5277,10.6153,10.3963,10.4547,220000.0],["2015-04-17",10.3282,10.4985,10.0848,10.1919,389200.0],["2015-04-20",10.2405,10.4742,10.2113,10.4255,298800.0],["2015-04-21",10.4839,10.6202,10.4304,10.479,240200.0],["2015-04-22",10.4693,10.6153,10.3817,10.5958,259800.0],["2015-04-23",10.591,10.8246,10.5861,10.8149,145000.0],["2015-04-24",10.8684,10.8781,10.7516,10.8781,219000.0],["2015-04-27",10.8684,11.0096,10.7905,10.8733,308400.0],["2015-04-28",10.8343,10.9755,10.7759,10.9317,159800.0],["2015-04-29",10.8927,11.0096,10.7905,10.8197,238200.0],["2015-04-30",10.664,10.883,10.479,10.4839,416400.0],["2015-05-01",10.5082,10.6786,10.3671,10.4547,238000.0],["2015-05-04",10.4839,10.6153,10.3866,10.4158,202600.0],["2015-05-05",10.3525,10.4839,10.1967,10.2649,290200.0],["2015-05-06",10.2941,10.3379,10.1821,10.2503,331800.0],["2015-05-07",10.6737,11.2967,10.4401,10.4839,648000.0],["2015-05-08",10.4644,10.5034,10.3087,10.4352,414000.0],["2015-05-11",10.3866,10.5131,10.3866,10.406,285800.0],["2015-05-12",10.3768,10.4644,10.0507,10.445,442400.0],["2015-05-13",10.4498,10.5082,10.2843,10.4352,359200.0],["2015-05-14",10.479,10.518,10.3963,10.4352,349000.0],["2015-05-15",10.4012,10.5034,10.3038,10.4158,407600.0],["2015-05-18",10.3574,10.479,10.2843,10.445,354600.0],["2015-05-19",10.4158,10.4498,10.2795,10.333,343600.0],["2015-05-20",10.4206,10.6981,10.2551,10.6786,463400.0],["2015-05-21",10.6981,11.029,10.5326,10.9025,541600.0],["2015-05-22",10.8587,10.9804,10.6689,10.9268,499600.0],["2015-05-26",10.8343,10.9511,10.6007,10.9317,703800.0],["2015-05-27",10.9511,11.0096,10.8489,10.9365,476000.0],["2015-05-28",10.9365,10.9755,10.7273,10.7711,254600.0],["2015-05-29",10.7516,10.81,10.5618,10.6396,406200.0],["2015-06-01",10.6689,10.6932,10.4401,10.6202,426400.0],["2015-06-02",10.5569,10.7905,10.5569,10.625,258000.0],["2015-06-03",10.6689,10.9025,10.5958,10.8392,225200.0],["2015-06-04",10.7321,10.8246,10.6348,10.7613,291200.0],["2015-06-05",10.8246,10.9171,10.7078,10.8684,193200.0],["2015-06-08",10.8295,10.8927,10.7516,10.8051,284200.0],["2015-06-09",10.8246,10.9073,10.7175,10.8149,190600.0],["2015-06-10",10.9025,11.2042,10.8781,11.0923,429600.0],["2015-06-11",11.0728,11.1848,11.0631,11.1312,217800.0],["2015-06-12",11.0339,11.1653,10.995,11.0339,188200.0],["2015-06-15",10.9073,11.0096,10.7516,10.9171,201600.0],["2015-06-16",10.8489,11.1215,10.7808,11.0728,271400.0],["2015-06-17",11.1458,11.2237,11.0631,11.0874,233600.0],["2015-06-18",11.0972,11.3405,10.9852,11.3113,363800.0],["2015-06-19",11.3357,11.4817,11.2432,11.4525,436000.0],["2015-06-22",11.4476,11.5595,11.3308,11.4768,248400.0],["2015-06-23",11.4719,11.7007,11.4233,11.6861,276200.0],["2015-06-24",11.6861,11.725,11.4281,11.4573,232800.0],["2015-06-25",11.5401,11.5887,11.3503,11.4573,223200.0],["2015-06-26",11.4914,11.579,11.3503,11.4622,533800.0],["2015-06-29",11.2575,11.4135,11.1016,11.1016,532000.0],["2015-06-30",11.2624,11.2624,11.087,11.1552,319000.0],["2015-07-01",11.2575,11.2868,10.9992,11.1308,327000.0],["2015-07-02",11.1454,11.1942,11.0285,11.1601,285600.0],["2015-07-06",11.0967,11.1893,10.9456,11.0577,328000.0],["2015-07-07",11.0187,11.1064,10.8482,11.0577,219200.0],["2015-07-08",10.9456,11.0918,10.9115,11.0139,262200.0],["2015-07-09",11.1795,11.3209,11.1162,11.1698,248000.0],["2015-07-10",11.316,11.4378,11.2575,11.394,217800.0],["2015-07-13",11.4525,11.5938,11.3647,11.433,166200.0],["2015-07-14",11.4037,11.7351,11.4037,11.6815,233600.0],["2015-07-15",11.6571,11.7449,11.4086,11.5158,410200.0],["2015-07-16",11.5499,11.8423,11.5207,11.7985,258600.0],["2015-07-17",11.8423,11.9788,11.6279,11.8228,281000.0],["2015-07-20",11.8131,11.8911,11.701,11.7107,187000.0],["2015-07-21",11.6864,11.93,11.623,11.6279,203800.0],["2015-07-22",11.5499,11.7644,11.5499,11.6766,275800.0],["2015-07-23",11.6474,11.7838,11.5645,11.6279,292000.0],["2015-07-24",11.6523,11.7449,11.3794,11.4768,320800.0],["2015-07-27",11.3599,11.5499,11.3599,11.5158,185800.0],["2015-07-28",11.6133,11.6279,11.3501,11.5353,230400.0],["2015-07-29",11.4914,11.6328,11.3501,11.3501,552600.0],["2015-07-30",12.1835,13.6016,12.1835,13.0753,2403400.0],["2015-07-31",13.0363,13.3336,12.8706,13.202,1089000.0],["2015-08-03",13.2264,13.2556,12.9876,13.085,838200.0],["2015-08-04",13.0558,13.2264,12.8609,12.9096,551400.0],["2015-08-05",12.9681,13.1533,12.8998,12.9778,267600.0],["2015-08-06",12.9729,13.1971,12.8804,12.9876,543600.0],["2015-08-07",12.9388,13.0899,12.8706,13.0412,371200.0],["2015-08-10",13.0607,13.2654,12.9876,13.1094,824800.0],["2015-08-11",12.9973,13.1386,12.8414,12.8901,447400.0],["2015-08-12",12.8121,12.9876,12.5636,12.9291,365600.0],["2015-08-13",12.9193,13.0948,12.7878,12.9291,294400.0],["2015-08-14",12.8852,13.0899,12.7683,13.0607,406200.0],["2015-08-17",13.0363,13.1581,12.9535,13.124,501400.0],["2015-08-18",13.1143,13.1923,12.9437,12.9778,352000.0],["2015-08-19",12.9486,12.9486,12.6805,12.8073,214200.0],["2015-08-20",12.7293,12.7342,12.4466,12.4612,244000.0],["2015-08-21",12.2419,12.471,12.1494,12.1932,337800.0],["2015-08-24",11.623,12.1883,11.4671,11.7156,403800.0],["2015-08-25",12.1055,12.1055,11.6133,11.6425,514400.0],["2015-08-26",11.9154,12.0421,11.5499,12.0324,269000.0],["2015-08-27",12.1347,12.1347,11.8082,12.008,338000.0],["2015-08-28",11.9106,12.125,11.8423,11.9642,327800.0],["2015-08-31",11.9349,12.0519,11.8423,11.9447,320800.0],["2015-09-01",11.7205,11.9642,11.5938,11.6474,270800.0],["2015-09-02",11.818,11.969,11.6864,11.9106,204600.0],["2015-09-03",11.9252,11.9495,11.7254,11.7741,240400.0],["2015-09-04",11.6084,11.8618,11.6084,11.6961,208000.0],["2015-09-08",11.8472,11.969,11.7644,11.9252,282000.0],["2015-09-09",12.0762,12.1542,11.7595,11.7887,314000.0],["2015-09-10",11.7497,12.047,11.7497,11.9593,317400.0],["2015-09-11",12.0616,12.2176,11.9593,12.1494,523600.0],["2015-09-14",12.1542,12.1542,11.9252,11.9495,220600.0],["2015-09-15",11.9593,12.2273,11.9203,12.2127,395800.0],["2015-09-16",12.1981,12.3784,12.1104,12.2956,231800.0],["2015-09-17",12.2712,12.51,12.2419,12.3102,231600.0],["2015-09-18",12.1006,12.2955,12.0129,12.0275,352400.0],["2015-09-21",12.125,12.3687,12.1006,12.164,282400.0],["2015-09-22",12.0031,12.1152,12.0031,12.0665,185400.0],["2015-09-23",12.1006,12.354,12.008,12.3345,220600.0],["2015-09-24",12.2517,12.3248,12.1493,12.2419,235600.0],["2015-09-25",12.3735,12.4174,11.9544,11.969,280000.0],["2015-09-28",11.9154,12.2468,11.7351,11.7351,261800.0],["2015-09-29",11.7449,11.8766,11.6473,11.8181,255600.0],["2015-09-30",11.9742,12.0376,11.8571,12.0084,334800.0],["2015-10-01",11.9937,12.0718,11.8181,11.9791,214600.0],["2015-10-02",11.8083,12.1303,11.7302,12.1011,189600.0],["2015-10-05",12.2084,12.4524,11.8083,12.4329,344000.0],["2015-10-06",12.3987,12.4817,12.2182,12.2865,149200.0],["2015-10-07",12.345,12.55,12.1499,12.5451,225400.0],["2015-10-08",12.5256,12.5793,12.3597,12.5646,291000.0],["2015-10-09",12.589,12.7549,12.5061,12.7549,576600.0],["2015-10-12",12.7696,12.7988,12.6378,12.711,247600.0],["2015-10-13",12.6329,12.8476,12.5109,12.5158,227400.0],["2015-10-14",12.5207,12.6671,12.4134,12.4378,145200.0],["2015-10-15",12.4768,12.7452,12.4426,12.7403,247600.0],["2015-10-16",12.7842,12.8769,12.7159,12.8476,295600.0],["2015-10-19",12.8086,12.9062,12.7988,12.8818,318600.0],["2015-10-20",12.8525,12.9257,12.7208,12.7549,273800.0],["2015-10-21",12.794,12.8818,12.5695,12.5793,144400.0],["2015-10-22",12.6476,12.955,12.6476,12.833,399200.0],["2015-10-23",13.0087,13.1746,12.6232,12.8574,410800.0],["2015-10-26",12.7842,12.8574,12.711,12.7354,294800.0],["2015-10-27",12.7012,12.7305,12.2084,12.5451,323200.0],["2015-10-28",12.8086,13.9016,12.8086,13.7454,1218000.0],["2015-10-29",13.5844,13.7357,13.3844,13.6088,688600.0],["2015-10-30",13.6088,13.6967,13.4917,13.6088,345200.0],["2015-11-02",13.5844,13.8577,13.56,13.7454,487200.0],["2015-11-03",13.7308,14.1358,13.6869,13.9504,544400.0],["2015-11-04",13.9553,14.7018,13.9553,14.6042,783200.0],["2015-11-05",14.6042,14.7506,14.2432,14.4042,377600.0],["2015-11-06",14.3407,14.6725,14.3359,14.5994,465600.0],["2015-11-09",14.5554,14.6823,14.3066,14.3407,385600.0],["2015-11-10",14.2383,14.5603,14.2383,14.3017,285000.0],["2015-11-11",14.3456,14.4091,14.1553,14.1602,275000.0],["2015-11-12",14.1407,14.2236,14.0187,14.1017,228600.0],["2015-11-13",14.0236,14.0285,13.765,13.804,232800.0],["2015-11-16",13.7698,14.0138,13.7064,13.9309,287800.0],["2015-11-17",13.9797,14.3944,13.9309,14.0431,343600.0],["2015-11-18",14.048,14.0675,13.8674,14.0431,522000.0],["2015-11-19",14.0724,14.292,14.0724,14.1017,239200.0],["2015-11-20",14.1456,14.1944,14.0138,14.0333,271200.0],["2015-11-23",14.0821,14.0919,13.9748,14.0138,220400.0],["2015-11-24",13.9504,14.1748,13.8918,14.1114,422000.0],["2015-11-25",14.1651,14.2676,13.9894,14.1651,281800.0],["2015-11-27",14.1553,14.331,14.126,14.2432,142000.0],["2015-11-30",14.1895,14.5896,14.1895,14.4139,608400.0],["2015-12-01",14.453,14.5652,14.3066,14.37,1002600.0],["2015-12-02",14.3359,14.5066,14.2822,14.3554,463600.0],["2015-12-03",14.4237,14.492,14.0089,14.0285,248600.0],["2015-12-04",14.0626,14.2773,14.0431,14.2236,369600.0],["2015-12-07",14.2139,14.3261,13.8235,13.8918,332600.0],["2015-12-08",13.765,13.9309,13.5747,13.8723,293800.0],["2015-12-09",13.7845,13.9992,13.5991,13.6723,321800.0],["2015-12-10",13.6137,13.8821,13.5844,13.7747,365400.0],["2015-12-11",13.5405,13.6771,13.2917,13.3551,360200.0],["2015-12-14",13.277,13.4185,13.1989,13.2917,258400.0],["2015-12-15",13.3746,13.6088,12.9989,13.5698,268000.0],["2015-12-16",13.6381,13.7015,13.4673,13.6479,160600.0],["2015-12-17",13.7406,13.8577,13.3844,13.3941,221800.0],["2015-12-18",13.3893,13.6479,13.3649,13.438,716400.0],["2015-12-21",13.4917,13.5991,13.3112,13.5503,258400.0],["2015-12-22",13.5942,13.6381,13.4185,13.6088,195200.0],["2015-12-23",13.6527,13.7747,13.5795,13.6479,132000.0],["2015-12-24",13.6479,13.7845,13.6039,13.7113,63200.0],["2015-12-28",13.6381,13.7845,13.5064,13.643,191600.0],["2015-12-29",13.6918,13.8579,13.6039,13.8042,184400.0],["2015-12-30",13.7798,13.8726,13.6918,13.7016,130000.0],["2015-12-31",13.6625,13.7602,13.4329,13.4329,218400.0],["2016-01-04",13.2082,13.3401,13.0812,13.218,433000.0],["2016-01-05",13.2278,13.4476,12.9787,13.2815,373600.0],["2016-01-06",13.047,13.2766,12.9982,13.1447,326200.0],["2016-01-07",12.9347,12.964,12.5342,12.5537,452200.0],["2016-01-08",12.5928,12.7979,12.1483,12.1629,411400.0],["2016-01-11",12.2557,12.3143,12.0017,12.1238,684200.0],["2016-01-12",12.2606,12.4072,12.0652,12.3241,519600.0],["2016-01-13",12.3778,12.5,11.8063,11.8454,292000.0],["2016-01-14",11.8698,12.0945,11.5719,11.9138,654800.0],["2016-01-15",11.5914,11.8894,11.4888,11.8014,378400.0],["2016-01-19",11.8943,12.075,11.4497,11.5865,521400.0],["2016-01-20",11.4107,11.8943,11.2788,11.7721,422400.0],["2016-01-21",11.7673,11.8454,11.5621,11.5963,273600.0],["2016-01-22",11.7331,11.9187,11.7038,11.8796,363000.0],["2016-01-25",11.8112,11.8991,11.5621,11.5914,235600.0],["2016-01-26",11.6696,11.7428,11.4693,11.6354,268800.0],["2016-01-27",11.5816,11.6403,11.2837,11.313,240000.0],["2016-01-28",11.4253,11.4253,11.1909,11.2837,203800.0],["2016-01-29",11.3521,11.5572,11.3521,11.4791,316200.0],["2016-02-01",11.4156,11.7038,11.3081,11.6305,476000.0],["2016-02-02",11.5474,11.5474,11.1567,11.3423,605400.0],["2016-02-03",11.4204,11.7331,11.0394,11.6989,1279400.0],["2016-02-04",11.6158,11.6842,11.396,11.4839,352200.0],["2016-02-05",11.4156,11.4742,10.2579,10.3116,951400.0],["2016-02-08",10.0771,10.2579,9.955,10.1455,432000.0],["2016-02-09",10.0185,10.3214,9.9843,10.0723,286600.0],["2016-02-10",10.1504,10.5998,10.1065,10.209,357000.0],["2016-02-11",10.0674,10.2139,10.0283,10.126,346200.0],["2016-02-12",10.253,10.5265,10.1748,10.3947,262600.0],["2016-02-16",10.5363,11.2006,10.4972,10.5803,321800.0],["2016-02-17",10.6096,11.4058,10.5168,10.6535,1032000.0],["2016-02-18",10.7024,10.7854,10.4875,10.5021,752800.0],["2016-02-19",10.4875,10.8538,10.3653,10.6731,660800.0],["2016-02-22",10.8001,10.9564,10.7659,10.8245,379400.0],["2016-02-23",10.7903,10.9173,10.7073,10.805,337600.0],["2016-02-24",10.7122,11.2544,10.6096,11.2006,962400.0],["2016-02-25",11.1957,11.3179,10.8489,11.2886,928800.0],["2016-02-26",12.0896,12.3681,11.7477,12.1385,892800.0],["2016-02-29",12.2118,12.3388,11.8503,11.8943,681600.0],["2016-03-01",12.0457,12.4951,11.8698,12.4902,716400.0],["2016-03-02",12.5195,12.5293,12.3046,12.456,559200.0],["2016-03-03",12.4023,12.4413,12.2704,12.4072,292000.0],["2016-03-04",12.4267,12.5048,12.2899,12.4609,473800.0],["2016-03-07",12.3778,12.627,12.3485,12.4462,289800.0],["2016-03-08",12.329,12.5048,12.2948,12.3534,396000.0],["2016-03-09",12.4316,12.5244,12.1922,12.3095,305600.0],["2016-03-10",12.3437,12.4609,11.992,12.1336,358000.0],["2016-03-11",12.2215,12.3095,12.1043,12.1971,429600.0],["2016-03-14",12.1971,12.285,12.1531,12.1971,534000.0],["2016-03-15",12.0994,12.1287,11.9822,12.0457,331800.0],["2016-03-16",12.0213,12.2362,11.9675,12.1531,397600.0],["2016-03-17",12.0652,12.2508,12.0408,12.1922,249200.0],["2016-03-18",12.2655,12.373,12.1825,12.246,449400.0],["2016-03-21",12.2118,12.2313,12.031,12.1483,305800.0],["2016-03-22",12.075,12.1971,12.0261,12.1043,186200.0],["2016-03-23",12.0896,12.1092,11.7624,11.7721,408800.0],["2016-03-24",11.7282,12.0115,11.6256,11.9333,351600.0],["2016-03-28",12.0164,12.0164,11.821,11.8747,180600.0],["2016-03-29",11.8552,12.2118,11.7282,12.1971,362600.0],["2016-03-30",12.2264,12.4172,12.1237,12.3292,341800.0],["2016-03-31",12.3292,12.5199,12.2949,12.4123,369600.0],["2016-04-01",12.3047,12.4367,12.2362,12.3732,296200.0],["2016-04-04",12.383,12.4759,12.2509,12.3145,194200.0],["2016-04-05",12.2265,12.2705,12.1042,12.1335,277600.0],["2016-04-06",12.1189,12.2216,12.1042,12.1873,171400.0],["2016-04-07",12.1237,12.1727,11.9721,12.0455,428400.0],["2016-04-08",12.114,12.1775,11.9281,12.0308,264600.0],["2016-04-11",12.0357,12.2069,11.9428,11.9526,200200.0],["2016-04-12",11.977,12.0504,11.7912,11.8939,206000.0],["2016-04-13",11.9819,12.2411,11.9819,12.2216,245600.0],["2016-04-14",12.1824,12.1824,12.07,12.0797,151400.0],["2016-04-15",12.0162,12.2265,12.0162,12.1433,164800.0],["2016-04-18",12.1189,12.9258,12.1189,12.8573,846600.0],["2016-04-19",12.96,12.96,12.6226,12.7791,319400.0],["2016-04-20",12.7987,12.8769,12.7057,12.7595,191800.0],["2016-04-21",12.7595,13.0285,12.7595,12.872,334200.0],["2016-04-22",12.8329,12.9503,12.7449,12.8427,210000.0],["2016-04-25",12.7742,13.0138,12.7302,12.784,143600.0],["2016-04-26",12.8035,12.9503,12.7449,12.916,190800.0],["2016-04-27",12.8965,13.0041,12.7986,12.96,179400.0],["2016-04-28",12.9405,13.1165,12.8133,12.8769,616600.0],["2016-04-29",12.8916,13.0236,12.8133,12.9062,663000.0],["2016-05-02",12.9356,13.2241,12.8916,13.2046,304000.0],["2016-05-03",13.0872,13.229,12.9503,13.0432,324200.0],["2016-05-04",12.9356,13.0236,12.7986,12.9649,329400.0],["2016-05-05",13.0481,13.0725,12.6666,12.7497,300600.0],["2016-05-06",13.4638,14.0457,12.4221,12.6959,1096000.0],["2016-05-09",12.7057,12.8035,12.5297,12.6911,594000.0],["2016-05-10",12.7008,12.8573,12.6226,12.8378,576400.0],["2016-05-11",12.7644,12.9258,12.559,12.5835,276000.0],["2016-05-12",12.647,12.74,12.4074,12.5688,330000.0],["2016-05-13",12.5688,12.6911,12.471,12.5346,251200.0],["2016-05-16",12.5346,12.6813,12.5346,12.5884,269000.0],["2016-05-17",12.5541,12.5786,12.2069,12.246,367600.0],["2016-05-18",12.2069,12.4954,12.1531,12.3878,245600.0],["2016-05-19",12.334,12.4905,11.9526,12.2265,442400.0],["2016-05-20",12.2705,12.5248,12.2313,12.5248,443200.0],["2016-05-23",12.603,12.6666,12.5101,12.5932,309400.0],["2016-05-24",12.647,12.9258,12.647,12.9062,454400.0],["2016-05-25",12.9405,12.9454,12.7057,12.7938,186800.0],["2016-05-26",12.7889,12.828,12.6226,12.7644,510800.0],["2016-05-27",12.7644,13.0285,12.7644,12.9894,280600.0],["2016-05-31",12.9258,13.053,12.8231,12.8965,426800.0],["2016-06-01",12.9111,13.3611,12.6666,13.3562,1222600.0],["2016-06-02",13.2926,13.4589,12.7986,13.4442,420600.0],["2016-06-03",13.4491,13.498,13.2437,13.4687,331000.0],["2016-06-06",13.4589,13.6154,13.3953,13.5811,377200.0],["2016-06-07",13.5763,13.7474,13.542,13.6594,501800.0],["2016-06-08",13.6643,13.7034,13.6007,13.6741,263000.0],["2016-06-09",13.5909,13.5909,13.3268,13.5176,239200.0],["2016-06-10",13.41,13.454,13.1606,13.3024,230000.0],["2016-06-13",13.2388,13.3855,12.9649,13.3171,348600.0],["2016-06-14",13.2144,13.5616,13.2144,13.542,534200.0],["2016-06-15",13.5616,13.7279,13.4833,13.6936,854200.0],["2016-06-16",13.6007,13.8697,13.5714,13.8599,897000.0],["2016-06-17",13.8257,13.8257,13.4344,13.5518,1006800.0],["2016-06-20",13.6887,13.8795,13.6643,13.7865,533800.0],["2016-06-21",13.8355,13.9626,13.6985,13.9137,338800.0],["2016-06-22",13.9284,13.9724,13.8208,13.8452,544000.0],["2016-06-23",13.9382,14.1974,13.9137,14.1827,361200.0],["2016-06-24",13.5469,13.586,13.1263,13.1459,1156400.0],["2016-06-27",12.9845,13.0041,12.5688,12.6519,693600.0],["2016-06-28",12.7351,12.872,12.6862,12.7302,435000.0],["2016-06-29",12.8673,13.1023,12.7889,12.9309,394200.0],["2016-06-30",12.9701,13.1953,12.9064,13.1953,344200.0],["2016-07-01",13.1708,13.2932,13.0142,13.0386,568400.0],["2016-07-05",13.0044,13.1611,12.8869,12.975,289800.0],["2016-07-06",12.8722,13.024,12.7302,12.9848,289000.0],["2016-07-07",12.9162,13.117,12.8477,12.9897,618000.0],["2016-07-08",13.117,13.445,13.117,13.4303,574200.0],["2016-07-11",13.5332,13.8074,13.445,13.6458,700800.0],["2016-07-12",13.6703,13.9004,13.5772,13.8612,399000.0],["2016-07-13",13.9787,13.9787,13.729,13.7731,389200.0],["2016-07-14",13.8612,14.0179,13.7633,13.7682,267400.0],["2016-07-15",13.8612,13.8612,13.6605,13.7045,217600.0],["2016-07-18",13.6849,13.7829,13.6556,13.6947,220000.0],["2016-07-19",13.6898,13.6898,13.5821,13.6066,282000.0],["2016-07-20",13.7045,13.9836,13.6556,13.9493,338600.0],["2016-07-21",13.8955,14.0375,13.4891,13.6752,723400.0],["2016-07-22",13.6409,13.8563,13.3422,13.7927,261000.0],["2016-07-25",13.729,13.7927,13.6164,13.6556,232600.0],["2016-07-26",13.6409,13.7682,13.543,13.7045,335200.0],["2016-07-27",13.729,13.729,13.4744,13.6458,448800.0],["2016-07-28",13.6458,13.7094,13.6017,13.6752,161200.0],["2016-07-29",13.6458,13.6996,13.4303,13.6605,288000.0],["2016-08-01",13.6507,13.6947,13.543,13.5821,283800.0],["2016-08-02",13.5625,13.6017,13.3177,13.3373,419600.0],["2016-08-03",13.3324,13.4108,13.2051,13.4059,482600.0],["2016-08-04",12.0986,13.0582,12.0986,12.7057,1577800.0],["2016-08-05",12.7351,13.0876,12.6959,12.9554,604000.0],["2016-08-08",12.9848,13.024,12.6078,12.6616,533800.0],["2016-08-09",12.6959,12.7596,12.4168,12.4511,618600.0],["2016-08-10",12.4511,12.5196,12.3874,12.407,358800.0],["2016-08-11",12.4707,12.5833,12.3581,12.4021,365000.0],["2016-08-12",12.3874,12.4315,12.2112,12.2504,577000.0],["2016-08-15",12.2601,12.549,12.2504,12.5245,811400.0],["2016-08-16",12.5441,12.5441,12.4756,12.505,498000.0],["2016-08-17",12.4658,12.5245,12.363,12.3972,337400.0],["2016-08-18",12.3777,12.5245,12.3385,12.505,434400.0],["2016-08-19",12.5001,12.6127,12.4609,12.549,461600.0],["2016-08-22",12.5588,12.5588,12.4756,12.5245,370000.0],["2016-08-23",12.598,12.7204,12.5931,12.6323,403200.0],["2016-08-24",12.6225,12.6714,12.5392,12.5833,238200.0],["2016-08-25",12.6078,12.6372,12.5343,12.6078,242400.0],["2016-08-26",12.6274,12.7987,12.598,12.7008,407200.0],["2016-08-29",12.7057,12.7694,12.6323,12.6323,186000.0],["2016-08-30",12.6665,12.74,12.6225,12.6616,187400.0],["2016-08-31",12.6518,12.7253,12.5441,12.6078,275000.0],["2016-09-01",12.6323,12.6616,12.5099,12.6567,439200.0],["2016-09-02",12.7204,12.8575,12.6078,12.8575,251600.0],["2016-09-06",12.8526,12.882,12.7694,12.8722,239000.0],["2016-09-07",12.833,13.0876,12.833,13.0729,541600.0],["2016-09-08",13.0337,13.1072,12.9309,13.0827,313000.0],["2016-09-09",12.9652,13.024,12.8477,12.8575,514400.0],["2016-09-12",12.7645,13.3373,12.6861,13.3373,966400.0],["2016-09-13",13.2198,13.2541,12.9211,13.1806,726800.0],["2016-09-14",13.1513,13.5381,13.1121,13.4254,863000.0],["2016-09-15",13.3618,13.6654,13.0337,13.6458,907000.0],["2016-09-16",13.6654,13.7339,13.4891,13.7045,1241600.0],["2016-09-19",13.778,13.778,13.4989,13.7094,734600.0],["2016-09-20",13.7829,14.0081,13.6458,13.6752,815000.0],["2016-09-21",13.7339,14.1501,13.6703,14.1256,774600.0],["2016-09-22",14.1795,14.4439,13.3177,14.439,843200.0],["2016-09-23",14.4781,14.483,14.3312,14.3312,509600.0],["2016-09-26",14.297,14.4145,14.1501,14.2284,630800.0],["2016-09-27",14.2039,14.4292,14.1942,14.3851,958400.0],["2016-09-28",14.39,14.5222,14.3264,14.4977,520600.0],["2016-09-29",14.4634,14.5173,14.3556,14.4536,749600.0],["2016-09-30",14.5516,14.5516,14.3458,14.4536,603400.0],["2016-10-03",14.434,14.483,14.3066,14.385,550400.0],["2016-10-04",14.3997,14.4536,14.2821,14.3213,325800.0],["2016-10-05",14.3605,14.4732,14.3262,14.4585,392600.0],["2016-10-06",14.4536,14.4928,14.3164,14.3997,503400.0],["2016-10-07",14.385,14.4095,14.1791,14.3017,400200.0],["2016-10-10",14.3752,14.5614,14.3115,14.4193,237400.0],["2016-10-11",14.4144,14.4536,14.2037,14.2772,581600.0],["2016-10-12",14.2723,14.3703,14.0811,14.2772,262200.0],["2016-10-13",14.1742,14.3997,13.9341,14.0958,417200.0],["2016-10-14",14.1301,14.3654,14.1154,14.3311,475400.0],["2016-10-17",14.3115,14.532,14.2625,14.385,392200.0],["2016-10-18",14.581,14.6791,14.434,14.6546,468600.0],["2016-10-19",15.5613,16.2229,15.0221,15.8553,5200000.0],["2016-10-20",15.8554,15.9289,15.0859,15.1692,1267600.0],["2016-10-21",15.1937,15.5123,15.1251,15.2182,931000.0],["2016-10-24",15.3652,15.4633,15.1692,15.2427,350800.0],["2016-10-25",15.2182,15.2427,14.9486,15.0712,584200.0],["2016-10-26",15.0957,15.1937,14.8506,14.8751,536800.0],["2016-10-27",14.9731,15.0467,14.7281,14.8016,660400.0],["2016-10-28",14.8016,15.1202,14.7526,14.9976,299800.0],["2016-10-31",15.0467,15.2427,14.8996,15.1447,459000.0],["2016-11-01",15.1937,15.2182,14.6055,14.8016,949200.0],["2016-11-02",14.7526,14.7526,14.2625,14.434,800400.0],["2016-11-03",15.2917,16.7278,14.7281,16.2965,1711800.0],["2016-11-04",15.9779,16.1739,15.8799,16.0514,1120600.0],["2016-11-07",16.1249,16.321,16.0514,16.1004,908000.0],["2016-11-08",16.0024,16.1004,15.5613,15.9779,680600.0],["2016-11-09",15.6838,16.2965,15.1839,16.272,661600.0],["2016-11-10",16.419,16.468,15.9534,16.1494,736400.0],["2016-11-11",16.1984,17.4727,16.0024,17.0218,1734600.0],["2016-11-14",16.4925,17.1052,16.3945,16.9091,1822400.0],["2016-11-15",16.8601,17.1542,16.6395,17.0561,942200.0],["2016-11-16",17.0561,17.1689,16.8111,17.1052,522000.0],["2016-11-17",17.1787,17.2767,17.0316,17.1297,681000.0],["2016-11-18",17.1297,17.5708,17.0561,17.5217,712200.0],["2016-11-21",17.5217,18.0609,17.4482,17.9138,1292000.0],["2016-11-22",17.9384,17.9629,17.7178,17.8648,1024800.0],["2016-11-23",17.8648,17.9874,17.7178,17.8158,579400.0],["2016-11-25",17.7913,18.0119,17.7178,17.9629,257200.0],["2016-11-28",18.0364,18.0609,17.6688,17.7423,760200.0],["2016-11-29",17.8158,17.9138,17.5218,17.5463,433600.0],["2016-11-30",17.6688,17.7913,17.5365,17.6933,860400.0],["2016-12-01",17.6933,17.8893,16.9336,17.0806,661000.0],["2016-12-02",17.0316,17.1542,16.7866,17.0561,899800.0],["2016-12-05",17.1542,17.2767,16.9336,17.0806,646000.0],["2016-12-06",17.1297,17.1787,16.7866,17.1542,448200.0],["2016-12-07",17.0806,17.6051,17.0806,17.5708,412600.0],["2016-12-08",17.5708,17.8403,17.4727,17.7668,536600.0],["2016-12-09",17.8158,18.0119,17.6443,17.8158,423800.0],["2016-12-12",17.6933,17.8403,17.5708,17.7178,326600.0],["2016-12-13",17.7913,18.0119,17.6443,17.8648,880200.0],["2016-12-14",17.8403,17.8501,17.4972,17.6933,420400.0],["2016-12-15",17.6933,18.1834,17.3404,17.8403,628400.0],["2016-12-16",17.8648,17.9874,16.6886,17.7178,988200.0],["2016-12-19",17.6933,17.8403,17.5708,17.6198,694400.0],["2016-12-20",17.6688,17.7913,17.5218,17.5953,508800.0],["2016-12-21",17.6688,18.0854,17.6198,17.7668,985800.0],["2016-12-22",17.8894,17.8894,17.6198,17.7178,565600.0],["2016-12-23",17.7423,17.8403,17.6688,17.8158,392400.0],["2016-12-27",17.8893,18.0364,17.7423,17.8403,330000.0],["2016-12-28",17.9041,17.9041,17.5509,17.6098,338200.0],["2016-12-29",17.6343,17.8305,17.5607,17.7324,292800.0],["2016-12-30",17.7569,17.7962,17.443,17.6588,542400.0],["2017-01-03",17.8305,17.9777,17.5362,17.6588,651600.0],["2017-01-04",17.6834,17.8305,17.3645,17.4136,923800.0],["2017-01-05",17.34,17.7079,17.34,17.5853,424200.0],["2017-01-06",17.6343,17.7324,17.4626,17.6343,398000.0],["2017-01-09",17.5853,17.7324,17.4381,17.5117,557600.0],["2017-01-10",17.5362,17.806,17.4872,17.6588,348200.0],["2017-01-11",17.6588,18.0758,17.6098,18.0758,907800.0],["2017-01-12",18.1494,18.7625,17.9286,18.738,1001800.0],["2017-01-13",18.8116,19.5473,18.787,19.4738,1354800.0],["2017-01-17",19.4002,19.4247,18.3946,18.5418,1024600.0],["2017-01-18",18.6154,19.0323,18.4927,18.5908,513600.0],["2017-01-19",18.6399,18.787,18.3701,18.3701,528400.0],["2017-01-20",18.4191,18.5418,18.1984,18.3456,584600.0],["2017-01-23",18.272,18.4927,18.1984,18.2475,371600.0],["2017-01-24",18.2475,18.7625,18.2229,18.7135,321400.0],["2017-01-25",18.8606,19.1059,18.7625,19.0568,335200.0],["2017-01-26",19.1549,19.3021,18.9685,19.253,412600.0],["2017-01-27",19.2285,19.3757,19.1059,19.3511,423200.0],["2017-01-30",19.3021,19.4247,18.8606,19.253,570800.0],["2017-01-31",19.1795,19.4247,19.0078,19.0323,561800.0],["2017-02-01",19.1549,19.1549,18.7135,18.8361,434800.0],["2017-02-02",18.8116,19.0568,18.5908,18.9097,471600.0],["2017-02-03",19.0568,19.1059,18.8851,19.0323,547800.0],["2017-02-06",19.0078,19.1304,18.7135,18.8851,310200.0],["2017-02-07",18.9587,19.0225,18.738,18.8361,326400.0],["2017-02-08",18.7625,18.7625,18.4927,18.7625,397800.0],["2017-02-09",18.8116,19.67,18.8116,19.6209,661800.0],["2017-02-10",19.67,19.7681,19.3659,19.4247,539400.0],["2017-02-13",19.5964,19.7681,19.4002,19.67,395000.0],["2017-02-14",19.6209,19.8417,19.6209,19.8417,430200.0],["2017-02-15",19.7926,20.2096,19.6945,19.7926,907400.0],["2017-02-16",19.7681,19.9888,19.7681,19.9643,455000.0],["2017-02-17",20.0624,20.1115,19.8171,19.9398,496400.0],["2017-02-21",19.9888,20.2096,19.8662,20.1605,462800.0],["2017-02-22",20.136,20.3567,20.0722,20.2586,323000.0],["2017-02-23",20.3077,20.3077,19.4492,19.5719,1219200.0],["2017-02-24",19.7926,21.431,19.7436,21.2151,1846800.0],["2017-02-27",21.1415,21.5094,20.8472,20.9944,953400.0],["2017-02-28",20.9699,21.1563,20.8718,21.0925,784800.0],["2017-03-01",21.2151,22.3188,21.068,22.1717,987800.0],["2017-03-02",22.049,22.049,21.6075,21.7302,515000.0],["2017-03-03",21.7547,21.8773,21.4506,21.6075,493200.0],["2017-03-06",21.3623,21.5585,21.2887,21.3378,272000.0],["2017-03-07",21.7056,22.2452,21.5585,21.6566,949800.0],["2017-03-08",21.7302,21.8038,21.4359,21.5094,723000.0],["2017-03-09",21.4604,21.6075,21.2298,21.3132,511600.0],["2017-03-10",21.3868,21.534,21.2151,21.3623,529000.0],["2017-03-13",21.2642,21.6811,21.2495,21.6566,506600.0],["2017-03-14",21.5585,21.7547,21.3378,21.6811,399200.0],["2017-03-15",21.6566,21.7547,21.3132,21.4604,928400.0],["2017-03-16",21.3378,21.583,21.2642,21.4113,673200.0],["2017-03-17",21.3868,21.5094,21.1906,21.2397,1021000.0],["2017-03-20",21.2642,21.5094,21.0925,21.1416,590000.0],["2017-03-21",21.2151,21.9754,20.3567,20.4058,726800.0],["2017-03-22",20.3812,20.6265,20.2341,20.5039,459600.0],["2017-03-23",20.4793,20.5284,20.3077,20.4793,477000.0],["2017-03-24",20.5529,20.7982,20.3322,20.5284,336000.0],["2017-03-27",20.2831,20.5775,19.9888,20.5529,372600.0],["2017-03-28",20.5284,20.9453,20.5284,20.8718,591600.0],["2017-03-29",20.8227,21.5487,20.7884,21.4604,759600.0],["2017-03-30",21.4506,21.7205,21.4506,21.5733,577800.0],["2017-03-31",21.5242,21.5733,21.1561,21.5242,637600.0],["2017-04-03",21.5242,21.6469,21.0333,21.2788,556000.0],["2017-04-04",21.1561,21.4015,20.9843,21.1315,312400.0],["2017-04-05",21.2542,21.4751,21.107,21.107,491000.0],["2017-04-06",21.107,21.4015,21.0333,21.2542,373200.0],["2017-04-07",21.1806,21.3671,21.107,21.2788,737800.0],["2017-04-10",21.3769,21.5487,21.3033,21.4997,505400.0],["2017-04-11",21.3769,21.6469,21.3769,21.5487,436800.0],["2017-04-12",21.5733,21.9905,21.4751,21.8433,528200.0],["2017-04-13",21.7451,21.8678,21.3279,21.4015,448000.0],["2017-04-17",21.426,21.7205,21.426,21.696,205400.0],["2017-04-18",21.6469,21.8678,21.5389,21.7205,372200.0],["2017-04-19",21.7942,22.0642,21.7942,21.8678,285200.0],["2017-04-20",21.966,22.2605,21.8187,22.2605,418600.0],["2017-04-21",22.2605,22.2605,21.9414,21.9414,215000.0],["2017-04-24",22.285,22.5305,22.0396,22.1132,438800.0],["2017-04-25",22.2605,22.3979,22.1378,22.3096,349200.0],["2017-04-26",22.3096,22.555,22.236,22.4568,296200.0],["2017-04-27",22.555,22.7513,22.4568,22.7513,442600.0],["2017-04-28",22.7759,22.7759,22.2359,22.3587,311800.0],["2017-05-01",22.5305,22.6532,22.2114,22.6286,418600.0],["2017-05-02",22.6777,22.8741,22.5305,22.7513,494600.0],["2017-05-03",22.7023,22.8986,22.4568,22.6777,305000.0],["2017-05-04",22.7759,22.9722,22.6286,22.7023,415000.0],["2017-05-05",22.8495,22.8495,22.4814,22.5305,482200.0],["2017-05-08",22.555,22.8495,22.4814,22.7268,545200.0],["2017-05-09",22.7513,22.8986,22.555,22.6286,386200.0],["2017-05-10",22.6532,23.3895,22.4323,23.3404,1064600.0],["2017-05-11",27.2182,27.5618,25.3775,25.7701,5564200.0],["2017-05-12",25.6474,27.7336,25.6474,27.3409,3311400.0],["2017-05-15",27.3409,28.1753,26.9237,28.0772,1493200.0],["2017-05-16",28.0281,28.6662,27.8759,28.4699,1326000.0],["2017-05-17",28.1263,28.1263,27.3164,27.3654,901800.0],["2017-05-18",27.2182,27.7827,27.0513,27.4636,675800.0],["2017-05-19",27.6599,27.9299,27.4881,27.7336,516400.0],["2017-05-22",27.7581,28.0036,27.7189,27.8563,360200.0],["2017-05-23",27.9545,28.1754,27.6354,27.979,422400.0],["2017-05-24",27.9299,28.0526,27.7827,27.8808,553600.0],["2017-05-25",27.9299,28.2637,27.7336,27.7827,472400.0],["2017-05-26",27.7827,28.1999,27.4881,28.0772,831200.0],["2017-05-30",28.0526,28.4453,27.979,28.2244,468400.0],["2017-05-31",28.3962,28.6908,28.0919,28.6908,756600.0],["2017-06-01",28.7153,28.9362,28.3717,28.9116,613400.0],["2017-06-02",28.8626,29.7216,28.8626,29.2307,901400.0],["2017-06-05",29.3043,29.5498,28.9362,29.0098,418200.0],["2017-06-06",29.2798,29.9915,29.0834,29.7461,1196400.0],["2017-06-07",29.6234,30.5069,29.5988,29.9915,1502200.0],["2017-06-08",30.1388,31.415,29.8934,31.2432,1310800.0],["2017-06-09",31.1941,31.8323,29.5743,30.0652,1687800.0],["2017-06-12",29.8197,29.8197,27.9299,29.4025,1181200.0],["2017-06-13",29.6234,30.0406,28.9607,29.4761,954400.0],["2017-06-14",29.6479,29.8443,28.9116,29.2062,773600.0],["2017-06-15",28.7398,29.2552,28.519,29.108,454000.0],["2017-06-16",28.9116,29.4025,28.838,29.2798,572600.0],["2017-06-19",29.5252,29.7461,29.3534,29.5743,355800.0],["2017-06-20",29.5007,29.8443,29.2307,29.2798,558400.0],["2017-06-21",29.2798,29.4761,29.0344,29.4025,329400.0],["2017-06-22",29.4761,29.5743,29.108,29.4025,354200.0],["2017-06-23",29.4025,29.697,29.2798,29.4516,454600.0],["2017-06-26",29.6234,29.7706,28.9607,29.4516,441400.0],["2017-06-27",29.3534,29.5989,28.9853,28.9853,684400.0],["2017-06-28",29.0344,30.0652,28.9362,29.7706,692200.0],["2017-06-29",29.9082,29.9082,28.4594,28.8768,605800.0],["2017-06-30",28.9751,29.0733,28.6313,28.6558,342600.0],["2017-07-03",28.8277,29.0733,28.1893,28.5085,256000.0],["2017-07-05",28.6804,28.926,28.3268,28.6558,606600.0],["2017-07-06",28.3612,28.7295,28.1647,28.4348,394400.0],["2017-07-07",28.6067,29.0242,28.6067,28.9259,766600.0],["2017-07-10",28.926,29.2206,28.7541,28.9996,436000.0],["2017-07-11",28.9751,29.4416,28.9751,29.2452,382600.0],["2017-07-12",29.4662,30.1292,29.3532,29.859,471600.0],["2017-07-13",30.0064,30.1537,29.1961,29.6626,296200.0],["2017-07-14",29.638,30.1046,28.7541,29.9474,306200.0],["2017-07-17",29.9818,30.1046,29.6626,29.9573,282200.0],["2017-07-18",29.9082,30.1783,29.638,30.1537,483400.0],["2017-07-19",30.2028,30.7676,30.1046,30.6203,369200.0],["2017-07-20",30.5957,30.743,30.2274,30.3501,353800.0],["2017-07-21",30.3993,30.4729,29.8099,29.859,489600.0],["2017-07-24",29.8836,30.1291,29.6626,30.1046,309000.0],["2017-07-25",30.1046,30.3501,30.0015,30.1291,267600.0],["2017-07-26",30.3256,30.6841,30.2028,30.301,284400.0],["2017-07-27",30.3501,30.5024,29.0635,29.7608,390400.0],["2017-07-28",29.6381,30.08,29.6381,29.9082,322000.0],["2017-07-31",29.9573,30.0555,29.4662,29.6872,247800.0],["2017-08-01",29.8099,30.1537,29.3188,29.9327,713800.0],["2017-08-02",30.301,30.5711,29.2206,29.5889,347600.0],["2017-08-03",29.7854,29.7854,29.2943,29.5644,341200.0],["2017-08-04",29.6872,29.6872,28.9505,29.0487,600600.0],["2017-08-07",29.1715,29.5398,29.0733,29.1469,472600.0],["2017-08-08",29.2206,29.4416,28.4103,28.4348,652400.0],["2017-08-09",28.1647,28.8032,27.5263,28.6313,2051800.0],["2017-08-10",27.0352,29.3925,25.4146,25.5373,2470200.0],["2017-08-11",25.5373,26.2494,25.1936,26.0432,1600200.0],["2017-08-14",26.4213,27.7964,26.3231,27.5754,1499000.0],["2017-08-15",27.6,27.6491,26.8388,26.937,647600.0],["2017-08-16",27.0352,27.379,26.9861,27.158,348400.0],["2017-08-17",27.0598,27.2808,26.6914,26.8633,651200.0],["2017-08-18",26.6669,26.937,26.3477,26.7651,429000.0],["2017-08-21",26.8388,27.0106,26.5195,26.8633,523200.0],["2017-08-22",26.9615,27.0107,26.6178,26.8142,796600.0],["2017-08-23",26.6178,27.0107,26.6178,26.8142,420200.0],["2017-08-24",26.8388,26.9861,26.6423,26.8879,365800.0],["2017-08-25",26.8879,27.2808,26.8142,27.0843,478800.0],["2017-08-28",27.0843,27.6736,27.0843,27.4035,469200.0],["2017-08-29",27.0352,27.4772,26.8633,27.2316,355200.0],["2017-08-30",27.158,27.821,27.1334,27.6736,468000.0],["2017-08-31",27.7719,28.3366,27.6982,28.263,546400.0],["2017-09-01",28.3366,28.484,28.0174,28.3121,515600.0],["2017-09-05",28.263,28.7295,27.8946,28.3121,538000.0],["2017-09-06",28.3366,28.3366,27.5509,27.6245,487200.0],["2017-09-07",27.7964,27.7964,27.2316,27.6,496600.0],["2017-09-08",27.6245,27.7719,27.2316,27.3299,468000.0],["2017-09-11",27.4035,27.8946,27.4035,27.7719,317000.0],["2017-09-12",27.7719,27.8455,27.379,27.7473,394200.0],["2017-09-13",27.7473,27.9192,27.3299,27.379,834800.0],["2017-09-14",27.2808,27.6736,27.158,27.4772,660200.0],["2017-09-15",27.5263,27.8701,27.4281,27.7473,1029200.0],["2017-09-18",27.8701,28.6067,27.821,28.4594,874600.0],["2017-09-19",28.5822,28.7541,28.1647,28.2384,556800.0],["2017-09-20",28.1647,28.3857,27.875,28.2139,813200.0],["2017-09-21",28.0174,28.5822,27.9437,28.3857,376400.0],["2017-09-22",28.3857,29.2943,28.3857,29.1469,854400.0],["2017-09-25",29.1224,29.1715,28.1402,28.263,873600.0],["2017-09-26",28.3612,28.4594,27.7964,28.0911,678000.0],["2017-09-27",28.2875,28.5822,27.8701,28.0665,1238600.0],["2017-09-28",27.9437,28.2139,27.7964,28.1402,282600.0],["2017-09-29",28.2041,28.4252,28.1058,28.3269,417600.0],["2017-10-02",28.376,29.2114,28.0321,28.8183,486600.0],["2017-10-03",28.8674,29.2113,28.7839,28.9411,545200.0],["2017-10-04",29.1376,29.1376,28.6954,28.9411,356600.0],["2017-10-05",29.1131,29.2114,28.892,29.0885,407000.0],["2017-10-06",28.9657,29.457,28.892,29.3096,654400.0],["2017-10-09",29.3096,29.4325,29.2114,29.3342,519000.0],["2017-10-10",29.3833,29.4816,29.1868,29.3096,178400.0],["2017-10-11",29.2851,29.5062,29.1622,29.3588,175800.0],["2017-10-12",29.3342,29.801,29.1131,29.629,546200.0],["2017-10-13",29.7518,29.8747,29.5062,29.5307,362200.0],["2017-10-16",29.5553,29.8993,29.0885,29.3096,357600.0],["2017-10-17",29.3342,29.3342,29.1327,29.2605,328800.0],["2017-10-18",29.3833,29.457,29.0639,29.0885,319000.0],["2017-10-19",28.8183,29.3588,28.4006,29.1377,567000.0],["2017-10-20",29.3833,29.3833,28.9902,29.2113,320400.0],["2017-10-23",29.2113,29.2851,28.9902,29.0639,432400.0],["2017-10-24",29.0885,29.1868,28.7446,28.8674,570000.0],["2017-10-25",28.7937,28.9165,28.3023,28.3515,777600.0],["2017-10-26",28.4252,28.4989,28.1549,28.3023,701400.0],["2017-10-27",28.5235,28.548,28.1549,28.2532,665000.0],["2017-10-30",28.1058,28.1058,27.5162,27.7618,804600.0],["2017-10-31",27.8847,28.7691,27.6783,28.6463,729200.0],["2017-11-01",28.8674,28.9411,28.2041,28.4497,538800.0],["2017-11-02",28.3515,28.5726,27.983,28.1795,512400.0],["2017-11-03",28.1304,28.5235,27.6144,28.4252,553000.0],["2017-11-06",28.4006,28.4989,27.9829,28.0075,449400.0],["2017-11-07",27.983,28.1795,27.5653,27.6144,443000.0],["2017-11-08",27.5653,27.9584,27.0739,27.0985,1852600.0],["2017-11-09",23.6836,25.8357,23.0841,25.477,4681400.0],["2017-11-10",25.4524,27.295,25.2559,26.4843,2858800.0],["2017-11-13",26.2632,26.3123,24.5926,25.5999,1168200.0],["2017-11-14",25.4033,25.5999,25.2313,25.4279,983200.0],["2017-11-15",25.2559,25.649,24.8137,25.305,554800.0],["2017-11-16",25.649,26.1158,25.5753,25.7227,643400.0],["2017-11-17",25.649,25.6981,25.0839,25.3787,513600.0],["2017-11-20",25.3296,25.6293,25.1331,25.2559,416000.0],["2017-11-21",25.4033,26.0175,25.2608,25.7718,556800.0],["2017-11-22",25.821,25.8357,25.2559,25.2805,324600.0],["2017-11-24",25.2805,25.4524,25.0839,25.3296,291600.0],["2017-11-27",25.2559,25.5507,24.8382,24.8874,1009400.0],["2017-11-28",24.912,25.3296,24.8137,25.1085,919000.0],["2017-11-29",25.1085,25.1085,24.3715,24.6417,867800.0],["2017-11-30",24.7154,25.0594,24.568,24.7891,582400.0],["2017-12-01",24.6908,24.912,24.0275,24.6908,642600.0],["2017-12-04",24.7154,25.2068,24.1258,24.1995,695000.0],["2017-12-05",24.2977,24.6663,24.1012,24.1258,630600.0],["2017-12-06",24.0275,24.224,23.8555,24.1503,566600.0],["2017-12-07",24.1012,24.4943,24.0521,24.0766,587600.0],["2017-12-08",24.2486,24.7645,24.0521,24.396,948800.0],["2017-12-11",24.568,24.74,24.3469,24.4452,689000.0],["2017-12-12",24.5434,24.568,24.224,24.2978,475000.0],["2017-12-13",24.2978,24.509,24.2732,24.4943,493000.0],["2017-12-14",24.4697,24.5434,23.7573,23.7818,716600.0],["2017-12-15",23.8555,24.2732,23.6344,23.9538,891400.0],["2017-12-18",24.2732,24.4697,23.5361,23.6836,615000.0],["2017-12-19",23.7573,24.0029,23.5116,23.5361,560600.0],["2017-12-20",23.659,23.8555,23.2905,23.3396,435200.0],["2017-12-21",23.487,23.5853,23.1676,23.2659,504800.0],["2017-12-22",23.2168,23.2168,22.75,22.9219,549400.0],["2017-12-26",22.8728,23.1185,22.7008,22.9711,309200.0],["2017-12-27",22.9957,23.0694,22.8482,22.8728,352800.0],["2017-12-28",22.9711,23.2413,22.8482,23.0939,455800.0],["2017-12-29",23.0841,23.4283,22.8874,23.1824,607600.0],["2018-01-02",23.3545,23.8216,23.2562,23.6003,737000.0],["2018-01-03",23.6003,23.8953,23.3791,23.6249,867400.0],["2018-01-04",23.8462,23.9199,23.6151,23.7233,416200.0],["2018-01-05",23.8462,23.8462,23.1578,23.3053,471800.0],["2018-01-08",23.2808,23.2808,22.8137,23.1824,894000.0],["2018-01-09",23.2562,24.387,23.2562,24.3379,657000.0],["2018-01-10",24.3379,24.4116,23.9199,24.1904,472800.0],["2018-01-11",24.3624,25.0016,24.2887,24.7558,578400.0],["2018-01-12",24.9279,25.0508,24.4116,24.7312,660400.0],["2018-01-16",24.9279,25.2229,24.092,24.1904,726400.0],["2018-01-17",24.4116,24.5837,24.1903,24.3624,818600.0],["2018-01-18",24.5345,25.1245,24.5345,24.8049,1413000.0],["2018-01-19",24.8295,25.5916,24.7066,25.567,1669200.0],["2018-01-22",25.6408,25.8866,25.4441,25.5179,1459800.0],["2018-01-23",25.5179,25.8129,25.4441,25.69,497200.0],["2018-01-24",25.6654,25.7883,25.1737,25.1983,808000.0],["2018-01-25",25.3704,25.6162,25.1491,25.1491,715800.0],["2018-01-26",25.3458,25.6162,25.1983,25.3704,673800.0],["2018-01-29",25.3704,25.567,24.977,25.1491,409200.0],["2018-01-30",24.8787,25.2966,24.8295,25.0262,417000.0],["2018-01-31",25.1,25.3704,24.8295,25.0016,625600.0],["2018-02-01",24.8787,25.5425,24.682,25.3458,724400.0],["2018-02-02",25.2229,25.2966,24.4854,24.7804,488600.0],["2018-02-05",24.5099,24.7558,23.5512,23.9937,1007000.0],["2018-02-06",23.4037,24.2395,23.2119,23.9199,804400.0],["2018-02-07",23.8708,24.1166,23.5512,23.7478,629000.0],["2018-02-08",23.7478,23.797,22.8382,22.8628,514600.0],["2018-02-09",23.1578,23.6987,22.322,22.8628,972600.0],["2018-02-12",22.9857,23.4922,22.9366,23.1824,748400.0],["2018-02-13",23.1087,24.3379,22.8382,24.3379,838400.0],["2018-02-14",24.092,24.6722,23.9937,24.5837,442200.0],["2018-02-15",24.7558,25.395,24.5591,25.272,458200.0],["2018-02-16",25.1491,25.4441,25.0508,25.1737,233600.0],["2018-02-20",25.0754,25.5179,24.9524,25.395,345000.0],["2018-02-21",25.4441,25.7883,25.3212,25.5179,494200.0],["2018-02-22",25.5916,25.6408,25.3458,25.4195,403000.0],["2018-02-23",25.4687,26.2554,25.2229,26.1816,878800.0],["2018-02-26",26.3291,28.0008,26.2505,27.9025,2483600.0],["2018-02-27",29.5004,30.6067,28.3696,29.23,3769600.0],["2018-02-28",29.23,29.6283,28.1237,28.5171,1701000.0],["2018-03-01",28.6646,28.6646,27.1404,27.4846,2081000.0],["2018-03-02",27.3617,28.0746,27.0961,27.9271,2009600.0],["2018-03-05",27.7304,29.3284,27.6468,28.9842,2728200.0],["2018-03-06",29.0333,29.9675,28.8121,29.9184,1716600.0],["2018-03-07",29.7217,31.123,29.5988,30.7788,1386800.0],["2018-03-08",30.9017,31.4671,30.3854,30.8279,785400.0],["2018-03-09",30.8771,31.2705,30.7296,30.9017,931200.0],["2018-03-12",30.7788,30.8525,30.3854,30.5329,743600.0],["2018-03-13",30.5821,30.7296,30.1396,30.4346,704400.0],["2018-03-14",30.4838,30.6264,29.9675,30.4346,883600.0],["2018-03-15",30.4346,30.7542,30.115,30.41,655600.0],["2018-03-16",30.3609,30.5329,30.0413,30.0904,904000.0],["2018-03-19",29.9921,30.0413,29.2792,29.7217,844000.0],["2018-03-20",29.6971,30.1888,29.5299,30.115,609600.0],["2018-03-21",30.1888,30.5329,29.9429,30.2379,395400.0],["2018-03-22",29.8446,30.3854,29.5742,29.6233,587600.0],["2018-03-23",29.5988,29.7069,28.8121,28.8121,475600.0],["2018-03-26",29.1808,30.1888,29.0825,30.1396,943200.0],["2018-03-27",30.3609,30.5821,29.4168,29.6971,938400.0],["2018-03-28",29.5742,29.6971,28.5417,28.7138,628000.0],["2018-03-29",28.9499,30.3273,28.8515,29.8353,1164000.0],["2018-04-02",29.614,30.4453,29.1221,29.3926,638600.0],["2018-04-03",29.5894,29.9583,29.368,29.737,455600.0],["2018-04-04",29.2204,30.7208,29.1958,30.6224,573600.0],["2018-04-05",30.7454,30.8684,30.4011,30.6224,661000.0],["2018-04-06",30.4257,30.6224,29.8845,30.0813,401400.0],["2018-04-09",30.2535,30.6716,30.0075,30.0567,334000.0],["2018-04-10",30.4994,30.5978,30.0321,30.3519,666200.0],["2018-04-11",30.1797,30.7208,30.0321,30.3765,584600.0],["2018-04-12",30.6224,30.6224,30.2289,30.4503,688600.0],["2018-04-13",30.5978,30.5978,29.9337,29.9829,480800.0],["2018-04-16",30.2043,30.9422,30.0567,30.6224,858800.0],["2018-04-17",30.7454,31.4587,30.6962,31.2127,1596000.0],["2018-04-18",31.3603,31.4095,31.016,31.1389,891400.0],["2018-04-19",31.0898,31.6309,31.0898,31.2619,680600.0],["2018-04-20",31.0898,31.0898,30.3027,30.4011,749600.0],["2018-04-23",30.5486,30.7208,29.6386,30.2289,740000.0],["2018-04-24",30.3273,30.4994,29.5156,29.8353,876800.0],["2018-04-25",29.9091,30.0075,29.3434,29.8108,592200.0],["2018-04-26",30.2535,30.647,30.0961,30.2289,329600.0],["2018-04-27",30.3027,30.3027,29.8107,29.9583,350000.0],["2018-04-30",30.0075,30.1797,29.8353,30.0321,624400.0],["2018-05-01",29.9091,30.77,29.8107,30.7454,385400.0],["2018-05-02",30.5978,31.1144,30.4994,30.8192,345600.0],["2018-05-03",30.6716,31.1635,29.4959,31.016,572400.0],["2018-05-04",30.9176,31.5571,30.77,31.2865,501800.0],["2018-05-07",31.4587,31.926,31.3849,31.4095,553200.0],["2018-05-08",31.4095,31.6555,30.9422,31.0898,1099800.0],["2018-05-09",31.1881,31.6555,30.0124,31.3111,1389400.0],["2018-05-10",31.5325,31.9014,31.0406,31.0898,1975200.0],["2018-05-11",30.4749,33.4264,30.4011,31.9998,2565000.0],["2018-05-14",31.9998,32.3786,30.3765,30.4257,1994800.0],["2018-05-15",30.0813,30.6224,29.737,30.3519,1471400.0],["2018-05-16",30.1059,30.6224,30.1059,30.3027,560400.0],["2018-05-17",30.2535,30.6224,29.9337,30.1305,597000.0],["2018-05-18",30.2289,30.4995,28.3891,30.2781,545800.0],["2018-05-21",30.4748,30.6126,30.0813,30.2289,334800.0],["2018-05-22",30.2535,30.3519,29.5402,29.614,645200.0],["2018-05-23",29.5156,30.1797,29.4172,30.1551,371800.0],["2018-05-24",30.1059,30.3765,30.0075,30.2535,542400.0],["2018-05-25",30.1551,30.3027,30.0567,30.2781,531400.0],["2018-05-29",30.1551,30.3666,30.0075,30.2535,614400.0],["2018-05-30",30.4994,31.1881,30.4994,30.8192,570800.0],["2018-05-31",30.7946,31.1144,30.4257,30.4257,532000.0],["2018-06-01",30.524,30.8684,30.465,30.647,503800.0],["2018-06-04",30.7946,31.1881,30.524,30.77,695000.0],["2018-06-05",30.9176,31.6801,30.9176,31.6801,976800.0],["2018-06-06",31.6309,32.2212,31.2865,32.172,1212400.0],["2018-06-07",32.2704,32.2704,30.6962,31.3111,1408800.0],["2018-06-08",31.1636,31.4095,30.4503,30.7208,861800.0],["2018-06-11",30.6716,30.7454,30.1059,30.5486,667000.0],["2018-06-12",30.6716,30.7208,30.1797,30.6962,579800.0],["2018-06-13",30.6716,30.9176,30.2043,30.4503,935800.0],["2018-06-14",30.4257,30.8585,30.3174,30.5978,959200.0],["2018-06-15",30.3519,30.647,29.6878,29.9091,1423600.0],["2018-06-18",29.8107,30.3027,29.614,30.1059,916200.0],["2018-06-19",29.6632,29.8845,29.0237,29.3188,879400.0],["2018-06-20",29.4418,29.5402,29.1466,29.1958,805600.0],["2018-06-21",29.3434,29.3926,28.4087,28.5809,999200.0],["2018-06-22",28.8515,28.8515,27.6955,27.7693,8380800.0],["2018-06-25",27.6217,27.6463,26.6378,26.8346,1436200.0],["2018-06-26",26.9084,27.9414,26.7608,27.6463,1201200.0],["2018-06-27",27.5971,27.9168,26.2935,26.3919,1232000.0],["2018-06-28",26.441,27.2035,26.1705,26.9576,970200.0],["2018-06-29",26.9723,27.0462,26.2833,26.9723,1276400.0],["2018-07-02",26.677,27.307,26.5294,27.1446,956200.0],["2018-07-03",27.3169,27.4645,26.7164,27.1692,442000.0],["2018-07-05",27.2677,27.6368,26.8985,27.563,893000.0],["2018-07-06",27.686,28.3406,27.563,28.1044,523600.0],["2018-07-09",28.2521,28.7689,28.006,28.6458,899800.0],["2018-07-10",28.7196,29.3841,28.6212,29.0888,1817800.0],["2018-07-11",28.7935,29.0642,28.4735,28.695,575600.0],["2018-07-12",28.8919,29.2364,28.8919,28.9903,731600.0],["2018-07-13",29.0396,29.0396,28.6212,28.8673,614600.0],["2018-07-16",28.8427,29.0396,28.5228,28.7689,365600.0],["2018-07-17",28.6212,29.581,28.572,29.5318,830200.0],["2018-07-18",29.5072,29.6794,28.8919,29.0642,558200.0],["2018-07-19",28.9411,29.0888,28.4046,28.7442,522200.0],["2018-07-20",28.7935,28.8919,28.5474,28.7442,426000.0],["2018-07-23",28.7442,28.9657,28.3997,28.8673,297400.0],["2018-07-24",28.9165,29.0396,28.1782,28.2274,732200.0],["2018-07-25",28.2028,28.6458,28.1536,28.3259,352200.0],["2018-07-26",28.1044,28.9313,28.1044,28.7196,482800.0],["2018-07-27",28.6212,28.9165,27.6122,27.9321,1245000.0],["2018-07-30",27.8829,28.129,27.0708,27.243,1240400.0],["2018-07-31",27.243,27.7352,27.12,27.3661,747200.0],["2018-08-01",27.4891,28.2767,27.3661,28.2274,737600.0],["2018-08-02",27.9567,28.3997,27.9469,28.129,1051400.0],["2018-08-03",28.129,28.129,27.7352,28.0306,413000.0],["2018-08-06",27.9813,28.5228,27.9075,28.3505,635800.0],["2018-08-07",28.3259,28.7689,28.2274,28.695,805200.0],["2018-08-08",28.5966,28.8919,28.2028,28.5966,1072600.0],["2018-08-09",28.5474,29.9255,28.0552,29.138,3704600.0],["2018-08-10",28.7442,29.7286,27.9321,29.4825,1328000.0],["2018-08-13",29.4087,29.9895,28.7442,29.3595,1443400.0],["2018-08-14",29.4087,29.6794,28.8427,29.5071,1225200.0],["2018-08-15",29.3349,29.6302,28.9165,29.5564,1234800.0],["2018-08-16",29.704,29.8763,29.2611,29.3103,822400.0],["2018-08-17",29.2118,29.4825,28.8427,29.3841,616600.0],["2018-08-20",29.3841,29.8025,29.2118,29.5564,644600.0],["2018-08-21",29.6056,29.8763,29.4825,29.5071,497000.0],["2018-08-22",29.3841,30.0978,29.3841,30.0732,417400.0],["2018-08-23",30.024,30.2701,29.9501,30.147,882800.0],["2018-08-24",30.2208,31.156,30.2208,30.7869,756000.0],["2018-08-27",30.9591,31.2052,30.713,31.0084,542200.0],["2018-08-28",31.0083,31.1068,30.6392,31.0576,877400.0],["2018-08-29",31.0576,31.5005,31.0083,31.4021,366400.0],["2018-08-30",31.2791,31.4513,31.033,31.033,451400.0],["2018-08-31",30.9591,31.5153,30.9099,31.3529,433200.0],["2018-09-04",31.1806,31.3775,30.8607,31.2298,496400.0],["2018-09-05",31.1068,31.1068,30.2208,30.7869,536200.0],["2018-09-06",30.7869,31.2544,30.6638,31.1314,538200.0],["2018-09-07",31.0083,31.5891,30.7376,31.3283,437400.0],["2018-09-10",31.3775,31.8451,31.3283,31.7713,687800.0],["2018-09-11",31.599,31.8697,30.0978,31.3775,459200.0],["2018-09-12",31.279,31.978,31.2544,31.9681,712600.0],["2018-09-13",31.8697,32.3619,31.5005,31.6974,482600.0],["2018-09-14",31.722,32.3865,31.5498,32.3127,635800.0],["2018-09-17",32.3126,32.4111,31.9927,32.288,1111800.0],["2018-09-18",32.288,32.9033,32.2634,32.8295,831400.0],["2018-09-19",32.9525,32.9525,31.2791,31.6482,1200600.0],["2018-09-20",31.7959,32.1158,31.5498,31.7959,597400.0],["2018-09-21",31.9927,32.1404,31.0822,31.0822,623400.0],["2018-09-24",30.8607,31.3037,29.6056,30.9837,490000.0],["2018-09-25",31.0822,31.1708,30.7376,31.156,524400.0],["2018-09-26",31.1314,31.1954,30.4915,30.9345,659600.0],["2018-09-27",30.9591,31.6728,30.8115,31.2052,820200.0],["2018-09-28",31.0969,31.1954,30.4814,30.8261,837000.0],["2018-10-01",31.0723,31.5007,30.1465,30.3632,477400.0],["2018-10-02",30.2647,30.2647,29.4423,29.5211,585800.0],["2018-10-03",29.6787,29.9249,29.3143,29.659,664800.0],["2018-10-04",29.5211,29.7132,29.0632,29.3488,485600.0],["2018-10-05",29.3734,29.7132,28.8366,29.1813,513800.0],["2018-10-08",29.0582,29.1222,28.1177,28.7382,1244000.0],["2018-10-09",28.6003,29.0041,28.3294,28.7037,1168800.0],["2018-10-10",28.5707,28.5707,27.3692,27.3889,1281400.0],["2018-10-11",27.2018,27.512,25.9461,26.0249,1294800.0],["2018-10-12",26.665,26.7487,26.0643,26.5912,891000.0],["2018-10-15",26.4828,26.7684,26.2711,26.5518,966600.0],["2018-10-16",26.7832,27.6105,26.665,27.5416,910800.0],["2018-10-17",27.4677,27.8764,27.0393,27.7631,715400.0],["2018-10-18",27.6991,27.773,26.8128,26.8866,336600.0],["2018-10-19",27.0442,27.1624,26.3548,26.3548,239600.0],["2018-10-22",26.5025,27.1328,26.2711,26.8423,320400.0],["2018-10-23",26.3942,26.7684,26.0101,26.4779,377600.0],["2018-10-24",26.4878,26.6306,25.1533,25.1877,462400.0],["2018-10-25",25.429,26.4582,25.301,26.0396,863400.0],["2018-10-26",25.2616,26.1775,25.168,25.6457,407800.0],["2018-10-29",26.0396,26.3597,24.7987,25.1927,317400.0],["2018-10-30",25.2124,25.7934,24.8775,25.434,1050400.0],["2018-10-31",25.8328,26.8177,25.754,26.3548,1374400.0],["2018-11-01",26.3646,26.67,26.2662,26.4927,795600.0],["2018-11-02",26.5173,26.9112,26.3745,26.6946,440400.0],["2018-11-05",26.7734,26.7881,25.887,26.3056,629200.0],["2018-11-06",26.2218,26.6503,25.9313,26.148,538800.0],["2018-11-07",26.4484,27.4086,26.2957,27.3298,1162800.0],["2018-11-08",28.1423,28.6249,27.0541,27.3052,1488400.0],["2018-11-09",26.6897,26.8866,26.1184,26.3597,657400.0],["2018-11-12",26.2711,26.3991,25.104,25.1385,817000.0],["2018-11-13",25.2321,25.6063,24.8578,25.0105,786200.0],["2018-11-14",25.0794,25.4044,24.843,25.3502,1091000.0],["2018-11-15",25.3355,26.4681,25.2961,26.3499,521600.0],["2018-11-16",26.1431,26.3991,25.8821,26.3942,522400.0],["2018-11-19",26.3006,26.3006,24.848,25.0942,2447000.0],["2018-11-20",24.5377,25.2271,23.868,24.8381,456200.0],["2018-11-21",25.0646,25.2961,24.8529,24.912,430600.0],["2018-11-23",24.4983,25.4635,24.4983,25.2025,208600.0],["2018-11-26",25.4586,25.8377,25.301,25.7294,705000.0],["2018-11-27",25.5571,25.7984,25.0351,25.5423,1040600.0],["2018-11-28",25.8574,26.537,25.6408,26.4976,399400.0],["2018-11-29",26.3006,26.8078,26.2711,26.34,1001600.0],["2018-11-30",26.345,26.7586,26.0495,26.5862,2453400.0],["2018-12-03",27.0639,27.251,26.3843,26.6798,1103000.0],["2018-12-04",26.4287,26.6256,25.5965,25.6408,647600.0],["2018-12-06",25.0597,25.7737,24.843,25.4093,1717800.0],["2018-12-07",25.2468,25.5078,24.3555,24.5377,549000.0],["2018-12-10",24.4491,25.0843,24.4146,24.587,753800.0],["2018-12-11",24.9612,25.1188,24.326,24.6362,738000.0],["2018-12-12",25.0449,25.2912,24.6953,24.8726,885400.0],["2018-12-13",25.0154,25.173,24.6214,24.6953,354600.0],["2018-12-14",24.3358,24.8135,24.0404,24.1733,692600.0],["2018-12-17",23.9567,24.0158,22.9964,23.1146,597800.0],["2018-12-18",23.3707,23.7252,22.9029,23.0408,620800.0],["2018-12-19",23.0063,23.4692,22.701,22.9029,674400.0],["2018-12-20",22.7748,23.0654,22.0707,22.3021,1260600.0],["2018-12-21",22.4351,22.6271,21.4748,21.7309,1689800.0],["2018-12-24",21.3271,22.307,21.2779,22.0116,681600.0],["2018-12-26",22.1741,23.1885,22.1495,23.1442,659600.0],["2018-12-27",22.8586,23.4248,22.6025,23.3953,439400.0],["2018-12-28",23.5234,24.095,23.0701,23.3362,351800.0],["2018-12-31",23.4446,23.5875,23.1834,23.5678,737400.0],["2019-01-02",23.1095,23.6959,22.2965,23.4791,709400.0],["2019-01-03",23.2081,23.6072,22.7449,23.0258,515400.0],["2019-01-04",23.3657,24.0753,23.3559,23.8634,920200.0],["2019-01-07",24.0359,24.6863,23.8979,24.499,526400.0],["2019-01-08",24.6814,25.0509,24.4646,24.9474,576800.0],["2019-01-09",25.1248,25.4451,24.9819,25.2086,812200.0],["2019-01-10",25.1396,25.5683,25.0312,25.5141,319200.0],["2019-01-11",25.3712,25.6816,25.2332,25.4402,276400.0],["2019-01-14",25.248,25.381,25.046,25.2529,442800.0],["2019-01-15",25.2874,25.8984,25.2628,25.859,268400.0],["2019-01-16",25.8836,26.4059,25.6816,26.3961,604200.0],["2019-01-17",26.268,26.9775,26.268,26.7361,632000.0],["2019-01-18",26.8741,27.3175,26.6425,26.9036,1396800.0],["2019-01-22",26.7114,26.7114,26.2581,26.5488,841000.0],["2019-01-23",26.6769,27.012,26.4355,26.6622,373400.0],["2019-01-24",26.5932,26.9923,26.401,26.8642,265800.0],["2019-01-25",26.874,27.4752,26.874,27.2978,299600.0],["2019-01-28",27.1155,27.3126,26.9282,27.2387,609200.0],["2019-01-29",27.2337,27.3077,26.8494,26.9726,352200.0],["2019-01-30",27.1795,27.6575,27.0022,27.5836,390400.0],["2019-01-31",27.5294,28.165,27.5294,27.7363,1074400.0],["2019-02-01",27.7561,28.0073,27.7216,27.9187,812400.0],["2019-02-04",27.9531,28.3326,27.8497,28.1601,896200.0],["2019-02-05",28.3079,28.6578,28.0665,28.3523,787400.0],["2019-02-06",28.4065,28.4705,27.9137,28.0813,358800.0],["2019-02-07",27.9039,27.9482,27.5491,27.7117,488600.0],["2019-02-08",27.5787,27.9285,27.4949,27.7905,461000.0],["2019-02-11",27.9334,28.0862,27.7955,27.9482,421600.0],["2019-02-12",28.1552,28.5001,28.0221,28.3326,532200.0],["2019-02-13",28.4902,28.4902,28.0123,28.0517,546800.0],["2019-02-14",27.8842,28.4705,27.7314,28.1749,1244200.0],["2019-02-15",28.1995,28.2882,27.963,28.2784,594600.0],["2019-02-19",28.2291,29.0273,28.2291,28.7366,1119800.0],["2019-02-20",28.8401,29.3033,28.7465,29.2786,1130800.0],["2019-02-21",30.5055,31.7817,30.3282,31.4762,2677200.0],["2019-02-22",31.087,32.0281,31.0278,32.0232,1276600.0],["2019-02-25",31.831,32.6095,31.831,32.0182,844800.0],["2019-02-26",31.8655,32.3632,31.7473,31.9986,1069400.0],["2019-02-27",32.3287,32.6391,31.8212,32.3829,1450000.0],["2019-02-28",32.3435,32.6145,32.1267,32.378,482000.0],["2019-03-01",32.5208,32.8658,32.4321,32.6785,1346600.0],["2019-03-04",32.6785,32.718,31.4171,31.9493,932800.0],["2019-03-05",31.9542,32.033,31.6586,31.9246,389200.0],["2019-03-06",31.698,31.8754,31.3678,31.7078,467800.0],["2019-03-07",31.5846,31.9345,31.3728,31.6881,853200.0],["2019-03-08",31.2594,31.6093,31.2594,31.5403,547200.0],["2019-03-11",31.4812,32.0232,31.4023,31.9887,945600.0],["2019-03-12",31.9493,32.2351,31.7768,32.0429,884400.0],["2019-03-13",32.1365,32.373,32.0675,32.0872,1345800.0],["2019-03-14",31.9394,32.2597,31.698,32.1168,583600.0],["2019-03-15",32.1414,32.4125,30.545,32.1513,753000.0],["2019-03-18",32.2548,32.6342,31.5748,32.0281,1885800.0],["2019-03-19",32.2597,32.2597,31.7867,31.9887,1185600.0],["2019-03-20",31.9936,32.24,31.5501,31.8162,1127600.0],["2019-03-21",31.7522,32.2893,31.6733,32.1907,1500400.0],["2019-03-22",32.038,32.102,31.3678,31.4073,563600.0],["2019-03-25",31.4122,31.4812,30.8554,31.3383,806600.0],["2019-03-26",31.491,31.9296,31.2989,31.8409,465000.0],["2019-03-27",31.7719,32.0281,30.8948,31.3974,481000.0],["2019-03-28",31.5206,31.8162,31.2939,31.7522,434400.0],["2019-03-29",31.9247,32.0627,31.7127,32.043,332400.0],["2019-04-01",32.3092,32.9254,32.255,32.886,986200.0],["2019-04-02",33.024,33.2459,32.6839,33.0881,511600.0],["2019-04-03",33.2212,33.4874,33.1177,33.305,834600.0],["2019-04-04",33.3938,33.517,32.6149,33.1128,802200.0],["2019-04-05",33.1867,33.3198,32.96,33.1818,550200.0],["2019-04-08",33.1818,33.1818,32.7233,33.1177,361600.0],["2019-04-09",32.9304,33.1276,32.8416,32.9599,543200.0],["2019-04-10",33.0585,33.6895,32.9747,33.6452,483800.0],["2019-04-11",33.6748,33.7684,33.4776,33.6748,331600.0],["2019-04-12",33.8522,34.286,33.6057,34.1727,714400.0],["2019-04-15",34.148,34.4536,34.1431,34.36,533000.0],["2019-04-16",34.5079,34.8825,34.4389,34.8579,726200.0],["2019-04-17",34.9466,35.1783,34.4931,34.5128,676400.0],["2019-04-18",34.567,34.8135,34.1973,34.6213,711600.0],["2019-04-22",34.5621,35.5678,34.5621,35.4495,805800.0],["2019-04-23",35.6269,36.6326,35.6269,36.3171,908400.0],["2019-04-24",36.4798,36.9185,36.4058,36.5882,730600.0],["2019-04-25",36.741,37.2685,36.3762,36.8002,616800.0],["2019-04-26",36.8495,37.3523,36.5192,37.2833,409800.0],["2019-04-29",37.3622,37.7072,37.1206,37.1748,341600.0],["2019-04-30",37.0861,37.2882,36.7361,36.9777,463800.0],["2019-05-01",37.0368,37.0368,35.8931,35.9621,951800.0],["2019-05-02",35.9326,36.4748,35.7206,36.4305,356400.0],["2019-05-03",36.5537,37.1157,36.4206,37.0565,342000.0],["2019-05-06",36.5488,37.1108,35.484,36.9727,397800.0],["2019-05-07",36.6819,36.9629,35.6516,35.9473,1122200.0],["2019-05-08",35.3213,36.6227,34.291,34.7691,1851200.0],["2019-05-09",33.6649,34.7396,33.3346,34.0051,797600.0],["2019-05-10",33.8473,34.8283,33.5515,34.8283,789000.0],["2019-05-13",33.9163,34.286,33.374,33.4233,900600.0],["2019-05-14",33.5564,34.0839,33.5564,33.8276,624600.0],["2019-05-15",33.586,34.7051,33.586,34.6361,530800.0],["2019-05-16",34.6607,35.7896,34.6607,35.5234,797600.0],["2019-05-17",35.1783,35.8438,35.1093,35.2917,616200.0],["2019-05-20",34.8431,35.2276,34.503,34.8185,364400.0],["2019-05-21",35.203,35.9178,35.1734,35.8093,721400.0],["2019-05-22",35.548,36.1938,35.548,35.9671,291600.0],["2019-05-23",35.4445,36.184,35.3952,35.9671,1361400.0],["2019-05-24",36.0558,36.7805,36.0558,36.2481,596000.0],["2019-05-28",36.2924,37.0516,36.2924,36.5438,1069800.0],["2019-05-29",36.46,36.534,35.8142,35.8931,617000.0],["2019-05-30",36.0065,36.2974,35.8438,36.1347,522800.0],["2019-05-31",35.7058,35.972,35.479,35.5628,353200.0],["2019-06-03",35.5678,35.829,34.1924,34.3501,626200.0],["2019-06-04",34.848,34.848,34.2269,34.4635,1201400.0],["2019-06-05",34.8924,35.4001,34.4487,35.3311,443800.0],["2019-06-06",35.2868,35.3311,34.9565,35.0304,666400.0],["2019-06-07",35.2424,35.2424,34.6459,34.8185,407400.0],["2019-06-10",34.9762,35.7995,34.8283,35.3163,422400.0],["2019-06-11",35.5086,35.6565,34.5029,34.8332,778000.0],["2019-06-12",34.8283,35.4248,34.5621,34.6163,488600.0],["2019-06-13",34.6311,35.2966,34.6163,35.0945,812800.0],["2019-06-14",35.0452,35.0452,34.4241,34.5769,330800.0],["2019-06-17",34.6952,35.3016,34.5917,34.7593,753000.0],["2019-06-18",35.1389,35.76,35.1389,35.7502,430000.0],["2019-06-19",35.8241,36.253,35.6959,36.1593,538400.0],["2019-06-20",36.6622,36.9727,36.2481,36.2628,583800.0],["2019-06-21",36.1642,36.6523,35.8882,36.1544,1477800.0],["2019-06-24",36.1988,36.1988,35.3952,35.4544,536000.0],["2019-06-25",35.5875,36.0312,34.7248,34.7593,485000.0],["2019-06-26",34.7741,35.3706,34.5177,34.5572,523400.0],["2019-06-27",34.7149,35.1487,34.5522,34.6804,852800.0],["2019-06-28",34.9665,35.1835,34.3155,35.1193,1005000.0],["2019-07-01",35.5928,35.9873,35.1144,35.7062,582600.0],["2019-07-02",35.6569,35.9479,35.509,35.8591,552600.0],["2019-07-03",36.0564,36.6383,36.0169,36.3178,917400.0],["2019-07-05",36.081,36.2389,35.5829,36.1895,310200.0],["2019-07-08",35.9232,36.1106,35.7506,36.0416,297600.0],["2019-07-09",35.9873,36.954,35.9873,36.9244,474400.0],["2019-07-10",37.1266,37.531,37.0625,37.4077,484200.0],["2019-07-11",37.6888,38.2461,37.5705,37.9551,781000.0],["2019-07-12",38.113,38.7689,38.113,38.5174,939600.0],["2019-07-15",38.69,38.69,38.0488,38.0686,396200.0],["2019-07-16",38.1228,38.1327,37.6494,37.7381,412400.0],["2019-07-17",37.7381,38.0784,37.7283,37.7431,531000.0],["2019-07-18",37.7332,37.7677,37.314,37.5803,334400.0],["2019-07-19",37.7677,38.1179,37.1414,37.2548,533400.0],["2019-07-22",37.4225,37.9107,37.4225,37.6247,232600.0],["2019-07-23",37.7332,37.9206,37.3485,37.5704,375600.0],["2019-07-24",37.7135,38.3595,37.4225,38.2905,292600.0],["2019-07-25",38.2609,38.4187,37.965,38.3004,211600.0],["2019-07-26",38.5124,39.2916,38.3743,38.8823,324200.0],["2019-07-29",38.9415,38.9415,37.9206,38.2165,355200.0],["2019-07-30",37.9995,38.2708,37.6,37.9009,344800.0],["2019-07-31",38.0538,38.2067,36.8208,37.2844,749000.0],["2019-08-01",37.2301,37.7332,36.8553,36.8701,988400.0],["2019-08-02",36.5644,36.5742,35.1983,35.5188,1100800.0],["2019-08-05",34.6706,34.6706,33.3439,33.7927,1463800.0],["2019-08-06",34.1774,35.9282,33.6102,34.1626,1028200.0],["2019-08-07",33.9456,34.4881,33.5905,34.0787,909400.0],["2019-08-08",35.0158,36.6679,34.276,35.8246,1424200.0],["2019-08-09",35.1341,35.7555,34.9369,35.1884,729200.0],["2019-08-12",34.7248,35.1243,34.3056,34.8629,701200.0],["2019-08-13",34.7248,35.7062,34.5275,35.287,556200.0],["2019-08-14",34.3845,34.9023,33.7976,34.2415,557600.0],["2019-08-15",34.4634,34.6459,34.0541,34.3204,398200.0],["2019-08-16",34.636,34.9714,34.5226,34.5571,493400.0],["2019-08-19",35.0108,35.075,34.641,34.7938,334600.0],["2019-08-20",34.6459,35.0158,34.2464,34.2809,377800.0],["2019-08-21",34.7347,35.2328,34.276,34.7051,324400.0],["2019-08-22",34.6656,34.779,33.9554,34.5916,305200.0],["2019-08-23",34.4979,35.1341,34.2415,34.3549,446600.0],["2019-08-26",34.5473,34.6459,34.0146,34.4437,549000.0],["2019-08-27",34.7051,34.8925,34.0787,34.207,517400.0],["2019-08-28",33.985,33.985,33.5362,33.694,369600.0],["2019-08-29",34.0738,34.9319,34.0639,34.8185,394400.0],["2019-08-30",34.9862,35.001,34.0393,34.5966,564800.0],["2019-09-03",34.1576,34.6952,34.0738,34.2563,556600.0],["2019-09-04",34.6854,34.7692,34.3648,34.6015,726000.0],["2019-09-05",35.0108,35.2624,34.7347,35.2476,424800.0],["2019-09-06",35.0454,35.7013,35.0158,35.3018,406000.0],["2019-09-09",35.4596,35.4596,34.4536,35.0799,515200.0],["2019-09-10",34.8086,34.9418,33.9604,34.2267,652600.0],["2019-09-11",34.3697,35.1539,34.1231,35.1292,430200.0],["2019-09-12",35.1884,36.0662,35.1884,35.5829,501800.0],["2019-09-13",35.4794,35.578,34.9615,35.0158,479400.0],["2019-09-16",34.6015,35.4202,34.6015,35.0306,376000.0],["2019-09-17",35.1588,35.4892,34.7889,35.4449,228200.0],["2019-09-18",35.361,35.7999,35.07,35.6865,372200.0],["2019-09-19",35.7753,36.0268,35.218,35.4399,361000.0],["2019-09-20",35.5435,35.6569,34.9665,35.287,673600.0],["2019-09-23",35.2229,35.4892,35.001,35.3018,326200.0],["2019-09-24",35.435,35.6816,34.2859,34.424,373200.0],["2019-09-25",34.4141,34.5719,33.8519,34.4437,441800.0],["2019-09-26",34.5078,34.7051,33.9111,34.0639,347600.0],["2019-09-27",34.1133,34.2908,33.0973,33.2798,468600.0],["2019-09-30",33.5413,33.8176,33.265,33.5758,350800.0],["2019-10-01",33.8916,34.3751,33.6548,34.3406,735600.0],["2019-10-02",34.0051,34.084,33.2748,33.8077,758600.0],["2019-10-03",33.6696,34.9573,33.6202,34.9129,1330600.0],["2019-10-04",35.0067,36.3783,34.8735,36.329,582200.0],["2019-10-07",36.1711,36.9457,36.1415,36.7632,678200.0],["2019-10-08",36.482,36.704,36.0132,36.0527,626600.0],["2019-10-09",36.329,37.0543,36.0675,36.9605,496000.0],["2019-10-10",36.8471,37.1086,36.5954,36.6645,744600.0],["2019-10-11",37.0345,37.6168,37.0345,37.4687,783600.0],["2019-10-14",37.227,37.6266,37.227,37.4589,471000.0],["2019-10-15",37.7401,37.9079,37.3059,37.4934,493000.0],["2019-10-16",37.2319,37.301,36.7977,36.8619,999800.0],["2019-10-17",37.0938,37.1283,36.5115,36.8076,588000.0],["2019-10-18",36.7878,36.7977,36.0132,36.6053,534400.0],["2019-10-21",36.7632,37.0888,36.5856,37.0444,618800.0],["2019-10-22",37.1283,37.2665,36.4375,36.477,943200.0],["2019-10-23",36.3438,36.8175,36.2796,36.5115,849800.0],["2019-10-24",36.773,37.0296,36.551,36.7533,448800.0],["2019-10-25",36.6645,37.1974,36.5362,36.7879,358800.0],["2019-10-28",37.0345,37.3602,36.9013,37.1382,270600.0],["2019-10-29",37.1283,37.4441,36.9901,37.0099,240000.0],["2019-10-30",37.2023,37.5625,36.8865,37.3602,352600.0],["2019-10-31",37.4441,37.4441,36.7879,37.1086,263800.0],["2019-11-01",37.1086,37.8881,36.9901,37.6612,520800.0],["2019-11-04",37.8191,38.0263,37.5822,37.8684,599200.0],["2019-11-05",37.8832,38.2286,37.4391,37.6266,306400.0],["2019-11-06",37.5822,37.7697,37.148,37.301,354600.0],["2019-11-07",37.4342,37.9622,37.301,37.6957,954800.0],["2019-11-08",36.5658,37.3158,34.7945,35.4754,1096200.0],["2019-11-11",35.1498,35.8603,34.9179,35.7961,423200.0],["2019-11-12",35.6037,36.63,35.6037,35.9787,570800.0],["2019-11-13",36.0132,36.704,35.7468,36.403,567200.0],["2019-11-14",36.2796,36.4967,36.1218,36.2007,491400.0],["2019-11-15",36.4721,36.9655,36.2204,36.7533,630600.0],["2019-11-18",36.6102,37.7105,36.4968,37.4342,545600.0],["2019-11-19",37.449,38.574,37.449,38.421,556000.0],["2019-11-20",38.1891,38.8601,38.0115,38.4407,622800.0],["2019-11-21",38.6085,38.6578,38.0115,38.2779,484400.0],["2019-11-22",38.3371,38.3766,37.5132,38.2779,579600.0],["2019-11-25",38.3667,39.0229,38.1398,38.2927,486400.0],["2019-11-26",38.3815,38.7516,38.268,38.4457,327600.0],["2019-11-27",38.4999,38.8651,38.3865,38.7121,243400.0],["2019-11-29",38.6924,38.7417,38.2088,38.2977,111400.0],["2019-12-02",38.2434,38.2434,37.1727,37.4737,589200.0],["2019-12-03",36.8816,37.2418,36.7089,36.9556,656600.0],["2019-12-04",36.9359,37.3257,36.6596,37.1579,812800.0],["2019-12-05",37.1776,38.1595,37.0345,38.12,412000.0],["2019-12-06",38.2138,38.6184,37.9128,37.9819,465800.0],["2019-12-09",37.7549,37.8832,37.454,37.5576,372400.0],["2019-12-10",37.4145,37.7845,37.1332,37.222,293400.0],["2019-12-11",37.1678,37.2516,36.5461,37.227,273000.0],["2019-12-12",37.1332,37.4194,36.6546,37.1579,228200.0],["2019-12-13",37.0444,37.676,37.0444,37.6316,264400.0],["2019-12-16",37.745,38.4457,37.5526,38.2187,435800.0],["2019-12-17",38.0658,38.125,37.528,37.602,254600.0],["2019-12-18",37.7895,38.1348,37.6316,37.7993,503400.0],["2019-12-19",37.8635,38.1792,37.4885,37.7352,430400.0],["2019-12-20",38.0115,38.5147,37.5378,38.4457,735800.0],["2019-12-23",38.5246,38.8897,38.2631,38.8009,314200.0],["2019-12-24",38.8552,38.8552,38.2977,38.5888,92600.0],["2019-12-26",38.722,39.2006,38.5493,39.0328,354600.0],["2019-12-27",39.1167,39.319,38.9193,39.1956,324800.0],["2019-12-30",39.1414,39.1463,38.4948,39.0476,333800.0],["2019-12-31",38.939,39.398,38.939,39.3141,885600.0],["2020-01-02",39.4918,40.2667,39.4523,40.2667,641200.0],["2020-01-03",39.8077,40.2717,39.4869,39.8719,616000.0],["2020-01-06",39.398,39.9064,37.5125,39.6892,1361000.0],["2020-01-07",39.709,39.8373,39.2993,39.3388,355200.0],["2020-01-08",39.4671,40.2223,39.3585,39.9656,628600.0],["2020-01-09",40.3062,40.6863,40.0841,40.4345,477800.0],["2020-01-10",40.6764,40.7998,40.1483,40.3605,419000.0],["2020-01-13",40.5481,40.8886,40.5481,40.8245,263200.0],["2020-01-14",40.7356,40.8738,40.3951,40.5234,543400.0],["2020-01-15",40.5777,41.4908,40.5777,41.4415,546600.0],["2020-01-16",41.6241,42.4237,41.6241,42.4237,400000.0],["2020-01-17",42.6507,42.7445,42.2016,42.6656,311200.0],["2020-01-21",42.9666,43.6971,42.705,43.5195,546800.0],["2020-01-22",43.7514,44.3585,43.5836,43.6577,566600.0],["2020-01-23",43.5441,43.9686,43.3516,43.401,487600.0],["2020-01-24",43.6577,44.0575,43.1295,43.2973,315200.0],["2020-01-27",42.4188,42.7741,42.2707,42.6211,620400.0],["2020-01-28",42.937,43.8946,42.7199,43.554,325000.0],["2020-01-29",43.6823,43.8847,43.243,43.4849,293000.0],["2020-01-30",43.0407,43.6428,42.9617,43.3566,221600.0],["2020-01-31",43.2628,43.2628,42.3299,42.552,326000.0],["2020-02-03",43.2036,43.5836,42.7593,43.4504,452200.0],["2020-02-04",44.324,45.3309,43.8798,45.1631,601600.0],["2020-02-05",45.4395,45.5037,43.5589,43.707,601600.0],["2020-02-06",43.8452,44.1068,43.7465,43.9884,429000.0],["2020-02-07",43.8057,44.0278,43.5392,43.707,315200.0],["2020-02-10",43.5293,44.245,43.3566,44.2204,501000.0],["2020-02-11",44.556,44.556,43.7465,43.9291,582400.0],["2020-02-12",43.9884,44.8373,43.7564,44.8126,856000.0],["2020-02-13",45.4099,49.0427,45.1779,48.2085,2103400.0],["2020-02-14",46.2934,48.9242,45.9528,48.8058,1596400.0],["2020-02-18",48.2579,49.7436,48.248,49.4523,635200.0],["2020-02-19",48.1789,49.2105,47.7495,48.48,1444800.0],["2020-02-20",49.3586,50.9035,49.1118,50.2717,4020800.0],["2020-02-21",50.0298,50.3408,48.6429,48.8995,1345000.0],["2020-02-24",46.8512,47.9617,46.1108,47.3892,936600.0],["2020-02-25",47.8334,47.8778,46.3428,46.5501,922400.0],["2020-02-26",46.7919,47.631,46.1206,46.1206,513800.0],["2020-02-27",45.1532,46.6932,44.3783,44.3783,1381000.0],["2020-02-28",42.8432,44.6695,42.6606,44.6695,825800.0],["2020-03-02",45.1828,45.1828,43.8057,44.6399,919800.0],["2020-03-03",44.7139,45.3803,43.7317,44.4474,843800.0],["2020-03-04",45.2075,45.8097,44.7386,45.3408,678400.0],["2020-03-05",44.1957,44.6251,42.9864,43.2578,883400.0],["2020-03-06",42.2213,42.4928,40.5826,41.6981,967600.0],["2020-03-09",38.6724,39.8867,37.5125,38.0456,779400.0],["2020-03-10",39.2598,41.3575,37.7988,41.1848,1014400.0],["2020-03-11",39.9261,40.474,38.9044,39.2697,1292800.0],["2020-03-12",37.0189,37.2657,34.0377,34.3585,1151400.0],["2020-03-13",35.8097,36.9745,33.6576,36.9745,964000.0],["2020-03-16",18.7612,34.7978,18.7612,31.1008,1495400.0],["2020-03-17",31.5895,33.3861,29.9014,33.2381,1636200.0],["2020-03-18",31.0811,32.473,29.5608,31.0021,898000.0],["2020-03-19",30.6961,33.0307,29.0574,32.6704,776000.0],["2020-03-20",33.2282,34.0377,31.7968,32.1226,1347400.0],["2020-03-23",32.2558,33.0851,30.4493,31.1206,714000.0],["2020-03-24",32.7988,34.6645,32.3299,34.5115,763200.0],["2020-03-25",35.0002,36.5155,33.8847,35.0841,1194400.0],["2020-03-26",35.3457,37.1176,33.6033,36.9893,882200.0],["2020-03-27",35.8689,36.5846,34.8225,35.9133,982800.0],["2020-03-30",36.5155,36.8906,35.5826,36.4908,961200.0],["2020-03-31",36.2933,36.6735,35.0736,35.1724,1095200.0],["2020-04-01",33.9034,34.0712,32.3677,32.7479,955400.0],["2020-04-02",32.4516,33.375,31.5085,32.18,776600.0],["2020-04-03",31.8591,32.3331,29.6914,30.1209,994800.0],["2020-04-06",31.3949,33.8145,30.8468,33.3454,1287400.0],["2020-04-07",35.0094,36.5846,34.4762,35.1428,1247600.0],["2020-04-08",35.5575,36.9796,35.1526,36.8068,1316800.0],["2020-04-09",37.4882,38.0956,36.8315,37.4685,1056800.0],["2020-04-13",37.3204,37.7845,35.7945,36.2291,709400.0],["2020-04-14",37.0191,38.7968,36.8216,38.5449,871600.0],["2020-04-15",37.2364,37.9327,36.3032,36.7377,1428600.0],["2020-04-16",37.1624,38.3672,36.9599,38.1252,615600.0],["2020-04-17",39.093,39.4585,38.4116,38.9449,546000.0],["2020-04-20",38.4906,38.9696,38.1154,38.1746,510400.0],["2020-04-21",37.745,37.745,35.8834,36.4612,529000.0],["2020-04-22",37.4784,38.0413,36.9303,37.6956,435200.0],["2020-04-23",37.9376,38.4462,37.5376,37.6265,761400.0],["2020-04-24",37.8783,38.5598,37.187,37.9129,989000.0],["2020-04-27",38.3524,39.014,37.7006,38.5943,857000.0],["2020-04-28",39.1572,39.4881,38.2882,38.3376,517200.0],["2020-04-29",39.2313,41.32,38.4462,40.846,1127200.0],["2020-04-30",42.2434,42.2434,39.6016,41.2904,2926200.0],["2020-05-01",39.6807,40.1251,38.619,39.2807,1225800.0],["2020-05-04",39.2017,40.3127,38.5252,40.2139,707400.0],["2020-05-05",40.604,42.4607,40.604,42.2385,1089000.0],["2020-05-06",42.2385,43.3989,42.1644,42.7569,877400.0],["2020-05-07",42.8112,44.6827,42.6137,44.5148,2138000.0],["2020-05-08",44.6629,45.1123,43.9815,44.4407,503800.0],["2020-05-11",43.868,45.5814,43.8482,44.9099,1510800.0],["2020-05-12",44.9148,45.4283,43.7692,43.8186,706200.0],["2020-05-13",43.5371,43.9865,41.7545,42.115,755200.0],["2020-05-14",41.483,42.1101,40.5497,41.9965,994800.0],["2020-05-15",41.6212,42.6088,41.6212,42.5446,621600.0],["2020-05-18",43.6606,44.3617,43.073,43.1372,376600.0],["2020-05-19",43.1569,44.0062,43.0384,43.1915,428800.0],["2020-05-20",43.8976,44.6432,43.7593,44.2877,1413200.0],["2020-05-21",44.2383,44.737,43.942,44.4259,553400.0],["2020-05-22",44.5938,45.4234,44.2185,45.3691,1152600.0],["2020-05-26",46.0406,47.1171,45.8036,46.2579,962600.0],["2020-05-27",46.6924,46.7418,44.5543,46.7319,500800.0],["2020-05-28",46.6035,47.3689,46.4159,46.4702,500000.0],["2020-05-29",46.8504,47.043,45.927,46.9689,1176800.0],["2020-06-01",46.7912,48.1195,46.7764,47.4973,458200.0],["2020-06-02",47.68,48.312,46.6825,48.233,1314600.0],["2020-06-03",48.391,49.3292,48.2083,49.1959,593200.0],["2020-06-04",49.2601,49.3786,48.5885,48.9836,702600.0],["2020-06-05",49.3144,49.8724,48.3318,48.6429,582200.0],["2020-06-08",48.8058,49.1218,48.3269,48.8058,673200.0],["2020-06-09",48.4651,48.5441,47.8874,48.1639,462400.0],["2020-06-10",48.2775,48.5095,47.5615,48.0849,362600.0],["2020-06-11",46.9936,46.9936,44.7617,45.1123,579000.0],["2020-06-12",46.2826,46.7862,44.742,45.7937,306800.0],["2020-06-15",44.7716,46.3418,44.105,46.2875,1024200.0],["2020-06-16",47.7096,48.4848,46.964,48.1293,779200.0],["2020-06-17",48.5688,48.7713,47.2109,47.4133,530000.0],["2020-06-18",47.2454,47.8923,47.0776,47.6553,463800.0],["2020-06-19",47.9861,48.2478,46.3665,46.7072,1079600.0],["2020-06-22",46.9047,47.5368,46.3912,46.8899,521800.0],["2020-06-23",47.3689,47.5071,46.327,46.3764,450200.0],["2020-06-24",46.0357,46.4603,45.1469,45.5024,851800.0],["2020-06-25",45.4283,47.3541,44.8111,47.285,1246000.0],["2020-06-26",48.6774,48.8799,47.2504,48.3762,1446000.0],["2020-06-29",49.4379,49.8724,47.7936,48.1738,674600.0],["2020-06-30",48.4207,50.0804,48.4207,49.9717,831200.0],["2020-07-01",50.0655,51.1473,49.9865,50.5496,904400.0],["2020-07-02",51.8289,52.0413,50.7818,50.8756,447800.0],["2020-07-06",52.9255,52.9452,50.441,50.6287,903600.0],["2020-07-07",50.3866,50.5496,49.1271,49.2407,843800.0],["2020-07-08",49.5766,50.1396,49.3345,50.0557,569000.0],["2020-07-09",50.4607,50.7077,49.3444,50.026,537800.0],["2020-07-10",50.0606,50.1989,48.7912,49.4728,638400.0],["2020-07-13",50.0952,50.9497,48.9097,49.0629,1408400.0],["2020-07-14",48.7418,49.4432,47.5465,48.6282,513200.0],["2020-07-15",48.9147,49.2357,48.2824,48.7616,559200.0],["2020-07-16",48.2479,48.7319,47.8379,48.4849,331600.0],["2020-07-17",48.885,49.7544,48.2923,49.6457,536200.0],["2020-07-20",49.7593,51.5671,49.7593,51.4634,526800.0],["2020-07-21",51.8635,52.1105,50.9695,51.498,888800.0],["2020-07-22",51.8092,52.4365,51.661,52.0907,407600.0],["2020-07-23",52.0166,53.0489,51.0386,51.2362,393000.0],["2020-07-24",50.7077,50.9398,49.7346,50.3422,566000.0],["2020-07-27",50.7225,51.7993,50.6336,51.5918,535800.0],["2020-07-28",51.7005,52.718,51.172,51.5474,693200.0],["2020-07-29",52.1352,56.7387,51.9573,56.6003,1225600.0],["2020-07-30",56.136,56.956,54.9407,56.793,633600.0],["2020-07-31",56.7732,57.7907,55.3211,57.7364,696200.0],["2020-08-03",57.7907,58.6403,57.0498,58.4427,610400.0],["2020-08-04",58.4872,58.6057,57.445,57.5339,728200.0],["2020-08-05",57.7957,58.1266,56.9955,57.366,881000.0],["2020-08-06",57.3462,57.7611,56.8276,57.445,606000.0],["2020-08-07",57.3314,58.2402,55.5236,56.6349,615600.0],["2020-08-10",56.5806,56.6547,54.8568,56.1114,625200.0],["2020-08-11",56.0866,56.6152,55.2124,56.5559,1208200.0],["2020-08-12",56.63,57.1585,56.2497,56.8029,640400.0],["2020-08-13",57.0943,58.5218,56.6596,57.6969,503800.0],["2020-08-14",58.0081,58.4427,57.2622,57.3116,373200.0],["2020-08-17",57.4648,58.6601,57.3709,58.0229,345400.0],["2020-08-18",57.8451,58.4773,57.4944,58.255,371600.0],["2020-08-19",58.5069,58.9367,57.8401,58.6601,323800.0],["2020-08-20",58.4921,59.2676,58.4921,59.1836,390600.0],["2020-08-21",58.8478,59.4109,58.6453,59.2083,745600.0],["2020-08-24",60.2012,60.5716,59.559,60.3246,629800.0],["2020-08-25",60.5074,61.7423,60.5074,61.3866,641200.0],["2020-08-26",62.1078,64.7059,62.0534,64.1872,1103400.0],["2020-08-27",64.4589,64.4935,62.982,63.1747,621200.0],["2020-08-28",63.6933,63.9749,63.3031,63.7032,507600.0],["2020-08-31",63.3624,63.7081,63.0709,63.4562,451800.0],["2020-09-01",63.7526,65.5554,62.8981,65.5554,642000.0],["2020-09-02",66.3655,66.8594,65.1208,66.5927,451800.0],["2020-09-03",65.921,66.3309,62.4239,63.1944,621200.0],["2020-09-04",62.7301,63.2241,60.0135,61.3767,633200.0],["2020-09-08",59.1293,60.9124,57.5932,59.2775,730000.0],["2020-09-09",59.9196,62.1473,59.4306,61.8213,582000.0],["2020-09-10",62.2164,62.903,60.0233,60.4481,423800.0],["2020-09-11",60.9371,61.2681,58.4921,59.1046,415800.0],["2020-09-14",60.1962,60.6803,59.6776,59.9246,486000.0],["2020-09-15",60.4827,61.2286,59.5097,60.947,374600.0],["2020-09-16",60.947,61.4459,59.89,59.9739,526200.0],["2020-09-17",59.1194,59.1194,57.6771,59.0355,491400.0],["2020-09-18",59.4207,60.4975,58.3884,58.5662,945200.0],["2020-09-21",57.7907,59.4504,56.9708,59.317,416400.0],["2020-09-22",59.7714,59.7764,58.2748,59.643,463000.0],["2020-09-23",59.7665,59.7665,57.0844,57.361,567600.0],["2020-09-24",57.6771,58.2797,56.6547,57.2919,501800.0],["2020-09-25",57.5734,58.991,56.9955,58.7095,431600.0],["2020-09-28",59.7171,59.9245,58.8922,59.4108,360600.0],["2020-09-29",60.0974,60.2259,59.154,60.0925,527400.0],["2020-09-30",60.2753,61.214,59.4255,59.801,593600.0],["2020-10-01",60.5223,61.6784,60.0826,61.2486,445400.0],["2020-10-02",60.5964,61.461,60.0085,60.1666,364600.0],["2020-10-05",60.7595,62.4146,60.7249,61.9847,661000.0],["2020-10-06",62.7011,65.1319,62.2565,63.3681,1086600.0],["2020-10-07",64.2278,64.8552,63.6892,64.2821,435400.0],["2020-10-08",64.7218,65.0776,63.5213,63.6843,417800.0],["2020-10-09",64.2278,65.3295,64.2278,64.8997,454600.0],["2020-10-12",65.71,66.3473,65.29,65.5766,349400.0],["2020-10-13",65.8434,66.4016,65.1467,65.4135,468400.0],["2020-10-14",65.6457,66.0163,64.8849,64.9639,400400.0],["2020-10-15",64.4304,64.5736,63.6003,64.2525,386400.0],["2020-10-16",64.9145,65.5568,64.5934,64.5934,232400.0],["2020-10-19",64.7218,65.3098,63.5904,63.8375,341800.0],["2020-10-20",64.1734,64.9837,63.8226,63.8671,553800.0],["2020-10-21",64.2278,64.8849,63.6942,64.1833,382400.0],["2020-10-22",64.1784,65.2949,63.3582,65.2159,442400.0],["2020-10-23",65.5865,66.8364,65.5865,66.3177,738200.0],["2020-10-26",65.3937,65.873,63.3829,63.9214,686800.0],["2020-10-27",64.4254,64.8701,61.13,61.219,779200.0],["2020-10-28",59.8356,60.4186,58.3732,59.4206,877600.0],["2020-10-29",57.3159,58.9068,57.2418,58.6449,1524800.0],["2020-10-30",57.9977,58.3583,56.0461,57.2516,957400.0],["2020-11-02",57.306,58.5807,55.7052,56.0264,512600.0],["2020-11-03",56.3179,57.4592,56.2537,57.3159,635800.0],["2020-11-04",59.1291,60.9324,59.0352,59.8899,478600.0],["2020-11-05",60.7694,61.7476,60.1617,61.1103,439800.0],["2020-11-06",61.2683,62.7604,60.4284,62.548,428200.0],["2020-11-09",63.8819,64.7169,61.4166,61.4166,389400.0],["2020-11-10",60.9768,61.7822,58.052,59.9344,607000.0],["2020-11-11",60.2753,61.7476,60.0974,60.9373,297400.0],["2020-11-12",61.1103,61.2881,57.7605,58.9858,753200.0],["2020-11-13",59.2625,60.4334,59.2625,59.7121,323600.0],["2020-11-16",59.722,60.2654,58.6943,60.1864,546000.0],["2020-11-17",59.5737,61.6438,59.5737,61.1646,630000.0],["2020-11-18",61.051,61.4166,60.2901,60.5223,366600.0],["2020-11-19",60.7002,62.879,59.8257,62.7802,454400.0],["2020-11-20",62.627,64.213,62.1527,63.9264,478800.0],["2020-11-23",63.9264,64.9886,62.8098,63.9906,337000.0],["2020-11-24",64.2179,64.3365,62.9482,63.3829,232800.0],["2020-11-25",63.1952,64.707,62.8098,64.4699,332400.0],["2020-11-27",64.6181,65.8187,64.5934,65.3197,168400.0],["2020-11-30",65.2159,65.29,63.714,64.6625,393000.0],["2020-12-01",64.539,65.1912,64.0252,64.213,406000.0],["2020-12-02",63.5904,63.6695,62.4986,63.1408,318600.0],["2020-12-03",63.0025,64.8206,62.6616,64.0993,322200.0],["2020-12-04",63.9956,65.6161,63.8227,64.6132,610800.0],["2020-12-07",64.2574,65.2801,62.9926,63.2693,619000.0],["2020-12-08",63.3632,63.5213,61.9156,61.9255,545000.0],["2020-12-09",61.713,61.7772,60.1024,61.7377,615800.0],["2020-12-10",61.1794,61.8514,60.8138,61.3029,545400.0],["2020-12-11",61.1992,62.0193,60.8435,61.8711,227200.0],["2020-12-14",61.6488,63.0322,61.5401,61.965,390400.0],["2020-12-15",62.1873,62.963,61.5796,62.0391,457200.0],["2020-12-16",62.044,63.3533,62.0193,62.6616,514000.0],["2020-12-17",62.8246,65.7495,62.8246,65.7001,941400.0],["2020-12-18",65.71,66.5647,64.9096,65.8977,708000.0],["2020-12-21",65.7989,66.5301,64.0302,66.125,349400.0],["2020-12-22",66.1546,68.3828,66.1546,67.7208,472000.0],["2020-12-23",67.4589,69.5982,67.4589,69.0795,793000.0],["2020-12-24",69.2524,69.6081,67.948,68.4915,144600.0],["2020-12-28",68.9213,69.1684,65.4777,65.8582,512600.0],["2020-12-29",66.7969,67.0983,64.1438,64.5489,359200.0],["2020-12-30",64.9838,66.1154,64.7861,65.0678,283600.0],["2020-12-31",65.4681,66.4465,64.2821,65.8535,414600.0],["2021-01-04",66.1747,66.3526,64.5291,65.0678,449200.0],["2021-01-05",64.7268,66.7332,64.7268,66.2291,540400.0],["2021-01-06",64.8702,65.8832,64.0992,65.1765,795000.0],["2021-01-07",65.6806,67.7709,65.1814,67.3212,423600.0],["2021-01-08",67.4893,68.6901,66.7134,67.2619,316400.0],["2021-01-11",67.0741,67.4299,65.9474,66.7134,281800.0],["2021-01-12",66.7134,67.084,64.9195,65.4779,293400.0],["2021-01-13",65.3001,65.8931,64.8108,65.1469,607200.0],["2021-01-14",65.0085,66.6244,65.0085,65.9721,757800.0],["2021-01-15",66.1648,67.4003,65.4088,66.3032,1486600.0],["2021-01-19",66.9605,68.3639,66.0067,68.1761,802600.0],["2021-01-20",68.5418,71.1511,68.3738,70.5086,775800.0],["2021-01-21",71.5118,72.7719,70.0589,70.4691,868400.0],["2021-01-22",70.3406,71.072,69.9848,70.8348,644200.0],["2021-01-25",71.0868,71.8478,67.6622,67.8253,1344600.0],["2021-01-26",67.9587,68.018,66.8419,67.3262,531200.0],["2021-01-27",66.7381,66.9901,64.3611,65.9622,1373400.0],["2021-01-28",65.9672,66.6986,64.5143,65.0629,753600.0],["2021-01-29",65.4483,65.4483,62.5772,62.9824,625400.0],["2021-02-01",63.3975,64.455,62.7452,63.783,529600.0],["2021-02-02",64.1536,66.8617,64.1536,66.6541,1236400.0],["2021-02-03",66.9605,67.9093,65.9376,66.5553,465400.0],["2021-02-04",66.8962,68.4776,66.1896,68.3787,556200.0],["2021-02-05",68.5616,69.2881,67.7018,69.1744,746000.0],["2021-02-08",68.8383,73.0932,68.8383,70.563,1658000.0],["2021-02-09",70.6915,71.6106,69.9898,71.1609,599200.0],["2021-02-10",70.9831,71.5316,69.4116,70.4395,380400.0],["2021-02-11",70.6668,72.2926,70.5679,72.1542,342000.0],["2021-02-12",72.6187,72.9251,71.6452,72.5002,319400.0],["2021-02-16",72.7176,73.4835,71.9269,72.1542,541400.0],["2021-02-17",70.9089,70.983,69.1941,70.0441,764800.0],["2021-02-18",70.306,71.9912,69.2485,70.7211,1224800.0],["2021-02-19",69.5598,72.3321,69.1842,72.2531,732000.0],["2021-02-22",71.4574,73.533,70.7656,72.4211,1351600.0],["2021-02-23",70.8644,71.4179,67.7956,69.6685,717400.0],["2021-02-24",69.1151,69.3967,67.761,68.8433,652800.0],["2021-02-25",68.2503,68.695,64.114,64.5934,666800.0],["2021-02-26",64.9788,66.4663,64.6181,65.4038,445400.0],["2021-03-01",65.982,67.4003,65.982,67.2471,345200.0],["2021-03-02",67.5634,67.5634,64.203,64.4649,479800.0],["2021-03-03",64.3315,64.3957,61.1638,61.2775,902000.0],["2021-03-04",61.0699,61.1144,57.5761,58.5398,1242600.0],["2021-03-05",58.6287,59.879,56.3506,59.8345,1095000.0],["2021-03-08",59.8345,61.6086,56.652,56.6916,1891200.0],["2021-03-09",58.3619,59.6566,57.591,58.8066,1436600.0],["2021-03-10",59.2662,60.6005,58.8511,59.2958,959800.0],["2021-03-11",60.0272,61.8705,59.7752,61.3714,708600.0],["2021-03-12",60.8031,61.0403,59.0043,60.981,788600.0],["2021-03-15",60.4077,60.8673,59.7159,60.6005,628400.0],["2021-03-16",60.7833,61.569,59.8394,60.1705,420200.0],["2021-03-17",59.3008,59.6714,57.9863,59.3502,807600.0],["2021-03-18",58.5595,58.5595,55.3869,55.5352,1102800.0],["2021-03-19",55.7477,57.9616,55.3474,57.5662,1017600.0],["2021-03-22",57.9616,58.8214,57.9616,58.1938,506400.0],["2021-03-23",58.347,58.4162,56.8942,57.1956,464600.0],["2021-03-24",57.5168,57.5168,55.8465,56.0837,614800.0],["2021-03-25",55.4413,56.0788,53.8945,55.8465,1052600.0],["2021-03-26",55.9799,57.7392,55.7279,57.6997,750200.0],["2021-03-29",57.2104,57.6947,55.3474,55.6093,468400.0],["2021-03-30",55.3178,55.9849,54.1713,55.6192,574800.0],["2021-03-31",56.2964,57.4481,56.2321,56.5188,713400.0],["2021-04-01",57.547,59.0299,57.547,58.3231,527400.0],["2021-04-05",57.8633,58.6295,57.6607,58.2835,790200.0],["2021-04-06",58.1303,59.5489,57.1367,59.3364,1236400.0],["2021-04-07",59.3611,59.4402,58.2192,58.4565,943800.0],["2021-04-08",58.9755,60.3843,58.8866,59.6231,1434200.0],["2021-04-09",59.1881,61.1752,58.6839,61.0566,623000.0],["2021-04-12",60.8341,62.2676,60.5079,61.6151,498400.0],["2021-04-13",62.0452,63.7406,62.0452,63.6566,788000.0],["2021-04-14",63.9482,65.2878,63.103,63.2018,424200.0],["2021-04-15",63.5429,65.1692,63.276,65.1049,535200.0],["2021-04-16",64.7688,65.1989,64.1559,64.2053,383400.0],["2021-04-19",63.5479,64.1756,62.4604,63.5627,697200.0],["2021-04-20",63.6863,63.795,62.2429,62.663,575400.0],["2021-04-21",62.6927,63.5775,62.3912,63.1376,269000.0],["2021-04-22",63.3353,64.9418,63.0338,63.9285,328400.0],["2021-04-23",63.8444,65.0753,63.8395,64.6502,433200.0],["2021-04-26",64.754,65.0357,64.2597,64.7589,452400.0],["2021-04-27",64.8676,65.0407,63.3847,63.9136,2116400.0],["2021-04-28",64.2844,64.9072,63.4095,63.6022,1150600.0],["2021-04-29",66.1726,66.3456,62.3566,62.7619,792000.0],["2021-04-30",62.2874,64.1163,62.1391,62.7471,658200.0],["2021-05-03",63.0882,63.0882,60.8094,61.3235,490600.0],["2021-05-04",60.3052,60.8885,59.2375,59.9543,678800.0],["2021-05-05",60.1816,60.7155,58.3527,58.3577,628600.0],["2021-05-06",58.244,58.5751,56.85,58.5455,451800.0],["2021-05-07",58.8767,59.9592,58.8767,59.4253,396000.0],["2021-05-10",58.9113,59.3858,58.1896,58.5257,316800.0],["2021-05-11",56.9489,59.712,56.939,59.3314,345000.0],["2021-05-12",58.0858,58.323,57.4432,57.6557,465000.0],["2021-05-13",58.2242,58.9558,57.6557,58.4664,995800.0],["2021-05-14",59.2375,59.9246,58.6443,59.4896,250800.0],["2021-05-17",58.9656,59.2869,57.3394,57.72,566800.0],["2021-05-18",57.8634,59.6082,57.8634,58.585,315200.0],["2021-05-19",57.4432,58.9854,57.1367,58.2588,472800.0],["2021-05-20",58.6789,60.1322,58.5751,59.6774,350800.0],["2021-05-21",60.2113,60.3695,59.3413,59.7664,304800.0],["2021-05-24",60.2459,60.587,60.0482,60.3151,307000.0],["2021-05-25",60.7254,61.2938,59.9889,60.1322,478600.0],["2021-05-26",60.4486,60.7995,59.455,59.6527,2006000.0],["2021-05-27",59.544,60.1915,58.9459,59.4352,463800.0],["2021-05-28",59.9592,60.1569,58.3626,58.3972,717600.0],["2021-06-01",58.6542,58.7877,57.8337,58.328,483600.0],["2021-06-02",57.9177,58.7185,57.5272,58.1698,474200.0],["2021-06-03",57.6162,57.9721,56.5188,57.3493,669600.0],["2021-06-04",57.893,59.2524,57.6903,59.2425,547600.0],["2021-06-07",59.02,61.3976,58.8272,61.2543,636200.0],["2021-06-08",61.5509,63.3946,61.541,63.2315,1485800.0],["2021-06-09",63.9878,64.3635,62.9102,62.9102,858000.0],["2021-06-10",62.4159,63.7901,62.2824,63.5479,593600.0],["2021-06-11",63.8148,65.0407,62.9102,64.8973,710200.0],["2021-06-14",65.0011,66.7164,64.8528,66.7114,1170200.0],["2021-06-15",66.7856,67.0673,65.3719,66.0095,678000.0],["2021-06-16",65.7426,66.8449,65.0703,65.6635,901600.0],["2021-06-17",65.3966,67.5122,65.3422,67.443,386400.0],["2021-06-18",66.9981,68.2339,66.8992,67.7939,2525600.0],["2021-06-21",68.0559,68.2685,66.9437,68.0065,373400.0],["2021-06-22",67.7643,68.4909,67.7643,68.3871,278800.0],["2021-06-23",68.6046,69.0445,68.1301,68.9061,235400.0],["2021-06-24",69.2027,69.6723,68.5403,68.9753,365000.0],["2021-06-25",69.1632,69.697,68.1498,69.3856,832200.0],["2021-06-28",69.7712,70.0925,69.0594,69.524,354400.0],["2021-06-29",69.2422,71.0119,68.9555,70.1518,410200.0],["2021-06-30",69.9392,70.1122,68.7476,68.8169,291800.0],["2021-07-01",68.7229,68.9899,68.2236,68.3917,596600.0],["2021-07-02",69.1184,69.4793,68.4015,69.2025,407400.0],["2021-07-06",69.4744,69.8848,68.6883,69.247,817200.0],["2021-07-07",69.5931,69.8601,67.9516,68.6141,321200.0],["2021-07-08",67.4968,68.5944,66.5376,67.9961,501800.0],["2021-07-09",67.9418,68.184,65.8455,67.9912,478000.0],["2021-07-12",68.3966,68.5103,67.0518,67.3633,437000.0],["2021-07-13",67.2842,67.8725,66.6662,67.0716,361400.0],["2021-07-14",67.7687,67.8132,65.6428,65.8553,674400.0],["2021-07-15",65.6922,65.9147,64.4611,64.9556,308800.0],["2021-07-16",65.4845,66.0383,65.0198,65.4944,276800.0],["2021-07-19",64.6045,65.7861,63.9123,65.178,328400.0],["2021-07-20",65.7762,67.393,65.2176,66.7848,489800.0],["2021-07-21",66.77,67.4226,66.3646,67.2249,194800.0],["2021-07-22",67.3435,67.7687,67.0271,67.2397,389200.0],["2021-07-23",67.2397,67.7638,67.1161,67.6352,208800.0],["2021-07-26",67.6649,67.9418,67.2249,67.5561,156400.0],["2021-07-27",67.8082,67.8082,64.9654,66.2459,997600.0],["2021-07-28",66.508,67.9121,66.241,67.6797,393600.0],["2021-07-29",68.1544,68.1544,62.8048,62.9631,795200.0],["2021-07-30",62.3005,63.8332,62.3005,63.1064,793000.0],["2021-08-02",63.1559,63.5069,62.3747,62.795,445800.0],["2021-08-03",62.8394,63.3091,62.1769,62.7851,454600.0],["2021-08-04",63.7047,63.7047,61.5342,62.6664,344800.0],["2021-08-05",62.701,63.1954,62.3154,63.0372,261800.0],["2021-08-06",63.2053,64.1496,62.8938,63.5811,453600.0],["2021-08-09",63.7887,63.9964,63.0174,63.7096,238200.0],["2021-08-10",63.8678,63.9568,62.8246,62.9186,285800.0],["2021-08-11",63.0076,63.0372,61.8951,62.5329,235200.0],["2021-08-12",62.261,63.1559,61.8061,62.5626,195200.0],["2021-08-13",62.5576,63.1559,62.2857,62.9433,145200.0],["2021-08-16",62.6367,63.1114,61.8111,63.0372,282600.0],["2021-08-17",62.6961,64.0755,62.0978,63.9865,614800.0],["2021-08-18",64.1249,65.1582,62.0978,64.5303,507200.0],["2021-08-19",64.5204,64.9506,63.6058,64.1299,312600.0],["2021-08-20",63.9667,65.3609,63.853,65.0346,311200.0],["2021-08-23",65.0742,66.0136,65.0742,65.5142,374400.0],["2021-08-24",65.6625,66.0185,65.3412,65.8751,197600.0],["2021-08-25",65.9048,66.3053,65.0445,66.2163,321800.0],["2021-08-26",66.2509,67.2248,66.2509,66.5327,313400.0],["2021-08-27",66.3596,68.3719,66.3596,68.2285,322600.0],["2021-08-30",68.5153,69.1778,68.3768,68.4213,295400.0],["2021-08-31",68.2829,68.713,67.8775,68.0456,351600.0],["2021-09-01",68.3225,69.8106,68.2087,69.7612,369400.0],["2021-09-02",69.9589,70.2704,69.3706,69.7167,303200.0],["2021-09-03",69.7019,70.4781,69.4398,70.399,283800.0],["2021-09-07",69.9639,70.2408,68.9949,69.1382,381200.0],["2021-09-08",68.9553,68.9553,67.7292,68.0258,502800.0],["2021-09-09",67.7885,68.3818,67.2792,67.561,860600.0],["2021-09-10",67.7786,68.1395,65.8949,65.9097,207200.0],["2021-09-13",66.0185,66.3943,64.8418,65.4944,253000.0],["2021-09-14",65.6774,65.8702,64.1496,64.3573,322000.0],["2021-09-15",64.2288,65.5043,63.4377,65.3906,312000.0],["2021-09-16",65.0693,65.7318,64.8913,65.2423,367600.0],["2021-09-17",65.262,65.5686,64.0211,65.2274,1294600.0],["2021-09-20",63.9964,64.8467,63.3734,63.9964,450800.0],["2021-09-21",64.2732,64.9259,63.5316,64.2436,377000.0],["2021-09-22",64.3375,65.796,63.8777,65.707,399200.0],["2021-09-23",66.0581,67.6303,65.4845,66.7206,256000.0],["2021-09-24",66.3794,66.77,65.5142,65.623,301000.0],["2021-09-27",65.1088,65.6131,64.115,65.4351,357800.0],["2021-09-28",64.7825,65.5537,63.5168,63.8678,461000.0],["2021-09-29",64.1397,64.3029,62.9977,63.0768,326600.0],["2021-09-30",63.1757,63.873,62.518,62.8542,497000.0],["2021-10-01",63.1163,63.7691,61.8157,63.601,549200.0],["2021-10-04",63.2597,63.2597,60.0849,60.8267,614800.0],["2021-10-05",60.9108,62.4685,60.9108,61.5981,756400.0],["2021-10-06",61.1432,62.1718,60.975,61.6327,282200.0],["2021-10-07",61.8405,63.3982,61.8405,62.5328,284000.0],["2021-10-08",62.5724,62.9334,61.4696,61.5487,147000.0],["2021-10-11",61.1778,61.6377,60.5003,60.5003,164400.0],["2021-10-12",60.6585,61.8751,60.5398,61.3657,159400.0],["2021-10-13",61.9146,62.785,61.8899,62.335,200600.0],["2021-10-14",63.0174,64.6444,62.5081,64.5208,487400.0],["2021-10-15",64.7582,64.7582,63.8136,63.9768,283800.0],["2021-10-18",63.7048,64.3329,63.3784,63.8631,263400.0],["2021-10-19",64.2834,65.04,64.0559,64.6395,147800.0],["2021-10-20",64.5851,65.0944,64.229,64.5406,146800.0],["2021-10-21",64.4565,65.1043,64.1054,64.5999,162400.0],["2021-10-22",64.4713,65.1587,63.5614,63.601,218600.0],["2021-10-25",63.6356,64.0015,62.8641,63.3339,272800.0],["2021-10-26",63.9323,64.5257,63.0422,63.2647,470800.0],["2021-10-27",63.3141,64.2537,61.1283,61.5487,735800.0],["2021-10-28",59.709,61.4448,58.27,58.5073,919200.0],["2021-10-29",58.0524,59.0167,57.36,58.7101,985800.0],["2021-11-01",58.6804,60.3865,58.3788,59.2442,887000.0],["2021-11-02",59.447,60.6783,59.0563,60.619,644800.0],["2021-11-03",60.5844,60.7871,58.176,60.2332,730400.0],["2021-11-04",60.6734,61.0146,59.4568,59.6448,689800.0],["2021-11-05",59.7536,59.8722,58.631,59.3975,511800.0],["2021-11-08",59.3925,60.1343,58.9722,59.5706,1186200.0],["2021-11-09",58.9376,60.6041,58.9376,59.8821,268400.0],["2021-11-10",59.3777,59.6151,57.2216,57.9189,532200.0],["2021-11-11",58.1562,58.2848,56.821,58.0623,630200.0],["2021-11-12",58.4431,58.8585,58.1463,58.7348,200000.0],["2021-11-15",58.631,58.9079,58.3788,58.5766,159600.0],["2021-11-16",58.1859,59.6101,58.1859,59.6101,253200.0],["2021-11-17",59.5904,59.6003,58.0178,58.0227,546400.0],["2021-11-18",57.9634,58.4975,57.1771,58.354,605400.0],["2021-11-19",58.6211,60.0453,57.6864,59.3134,570000.0],["2021-11-22",59.4222,59.8327,57.8447,59.0167,1046600.0],["2021-11-23",58.7348,58.8684,55.9754,57.8793,952600.0],["2021-11-24",57.4837,58.4678,56.6677,58.1612,481000.0],["2021-11-26",57.7309,58.6458,56.7666,56.7963,181800.0],["2021-11-29",57.3502,58.4678,56.6776,57.9782,290800.0],["2021-11-30",57.7705,58.6409,56.1682,56.7815,641200.0],["2021-12-01",57.3056,58.1414,54.0764,54.0813,464800.0],["2021-12-02",53.9231,56.104,53.75,54.7638,702400.0],["2021-12-03",54.8676,55.644,53.0626,54.1456,499000.0],["2021-12-06",53.9033,55.0753,52.845,54.6847,885200.0],["2021-12-07",55.3869,56.9496,55.3869,55.8517,405600.0],["2021-12-08",56.1979,57.1128,55.194,57.0337,321800.0],["2021-12-09",57.0287,57.4144,55.6836,55.8715,238400.0],["2021-12-10",56.1237,56.7963,55.4957,56.0792,294400.0],["2021-12-13",56.1188,57.6024,55.6935,57.3007,544000.0],["2021-12-14",56.4847,57.4194,54.7292,55.2534,802000.0],["2021-12-15",55.105,55.5798,52.5236,53.6511,1137400.0],["2021-12-16",53.5819,54.3237,51.2873,51.5296,946800.0],["2021-12-17",51.0796,53.0379,50.7581,51.9747,2105600.0],["2021-12-20",51.0647,51.8164,50.0609,50.0658,781600.0],["2021-12-21",50.3576,53.4286,50.051,53.4286,1015400.0],["2021-12-22",53.4038,54.1506,53.1022,54.1258,892800.0],["2021-12-23",53.9379,54.8775,53.7055,54.6253,364400.0],["2021-12-27",54.7737,55.8171,54.2149,55.7281,497600.0],["2021-12-28",55.9803,56.4204,54.6055,55.3622,483400.0],["2021-12-29",55.2979,56.1039,54.6451,55.8616,485400.0],["2021-12-30",55.8963,57.3056,55.8963,56.2721,597600.0],["2021-12-31",56.2127,56.8261,54.9316,55.3125,609600.0],["2022-01-03",55.2679,55.2679,53.319,54.5358,731600.0],["2022-01-04",54.4814,54.5309,51.9587,54.1253,506200.0],["2022-01-05",53.5416,53.5416,47.9025,48.1103,1964000.0],["2022-01-06",47.764,50.1581,47.576,49.4409,810000.0],["2022-01-07",49.243,50.445,48.8077,49.0748,923600.0],["2022-01-10",48.2686,48.9611,46.7302,48.8176,535000.0],["2022-01-11",48.7088,51.6223,48.4862,51.4789,789000.0],["2022-01-12",51.6075,51.9686,50.0394,50.9694,504800.0],["2022-01-13",51.0535,51.7262,48.8918,48.9809,636600.0],["2022-01-14",48.5406,49.5101,47.8877,49.2331,788000.0],["2022-01-18",48.2933,49.1194,47.487,47.6107,534600.0],["2022-01-19",47.7294,49.3964,47.7145,47.7195,353400.0],["2022-01-20",48.1845,49.9306,47.5958,47.7393,970000.0],["2022-01-21",47.0566,47.5661,45.5183,45.538,628200.0],["2022-01-24",44.5141,48.2784,44.0343,48.1548,955400.0],["2022-01-25",46.0278,47.8728,45.7211,47.1506,1404400.0],["2022-01-26",48.2883,49.0204,45.5183,45.9189,687200.0],["2022-01-27",46.8588,47.4029,44.9989,45.261,445800.0],["2022-01-28",45.4638,47.2693,44.9098,47.2496,955200.0],["2022-01-31",47.5711,49.2133,47.2644,49.0798,1155200.0],["2022-02-01",49.4162,50.2966,48.7335,50.168,578600.0],["2022-02-02",50.3115,50.7023,48.4367,49.4409,456200.0],["2022-02-03",48.4268,49.0303,47.8382,48.1993,542800.0],["2022-02-04",48.3428,48.9215,47.3683,48.4169,585200.0],["2022-02-07",48.0163,49.8119,48.0163,48.6099,376400.0],["2022-02-08",48.2488,48.9809,47.9025,48.6692,673800.0],["2022-02-09",49.2579,50.5143,48.8325,50.4104,854400.0],["2022-02-10",49.2875,49.9553,48.3774,48.877,1398200.0],["2022-02-11",49.2282,49.4409,47.4079,48.2636,984600.0],["2022-02-14",47.9817,49.5992,47.9322,48.2141,571200.0],["2022-02-15",48.9067,49.9652,48.8325,49.9603,412600.0],["2022-02-16",49.426,49.7674,48.0855,48.2389,1076600.0],["2022-02-17",42.4761,46.4581,40.547,40.7003,3437000.0],["2022-02-18",40.8734,41.2593,39.3697,40.7498,1922600.0],["2022-02-22",40.1908,41.0021,39.2015,39.4043,1648600.0],["2022-02-23",39.6665,40.0226,38.2221,38.3556,1460000.0],["2022-02-24",36.7826,40.2156,36.7579,40.176,2433000.0],["2022-02-25",40.2947,41.9468,39.5873,41.9073,1720600.0],["2022-02-28",41.6896,43.5545,41.6797,43.0945,1216800.0],["2022-03-01",42.9164,43.4555,41.8628,42.2436,635200.0],["2022-03-02",42.4613,42.8125,41.6451,42.5355,470800.0],["2022-03-03",42.8768,43.0005,40.8784,41.1208,868800.0],["2022-03-04",40.8784,41.6006,40.3491,40.6657,679200.0],["2022-03-07",40.824,41.5066,39.1323,39.2163,1129400.0],["2022-03-08",39.434,39.6665,38.0391,38.1875,1566400.0],["2022-03-09",39.1669,40.1315,38.9641,39.6863,2150000.0],["2022-03-10",38.7365,39.4884,37.9846,38.9195,933400.0],["2022-03-11",39.3548,39.5626,36.0505,36.1742,1414000.0],["2022-03-14",36.1791,37.0646,35.4223,35.7488,1272200.0],["2022-03-15",35.9071,36.4908,35.6301,36.377,1551000.0],["2022-03-16",37.0399,38.044,36.1099,37.5246,1805400.0],["2022-03-17",37.4504,39.0778,36.753,38.5832,1420800.0],["2022-03-18",38.0638,39.5972,37.9995,39.3598,1115400.0],["2022-03-21",39.3004,39.7555,38.6376,39.0877,952600.0],["2022-03-22",39.2312,41.2593,39.0976,40.7152,1231600.0],["2022-03-23",40.4085,40.5717,39.2559,39.3351,584400.0],["2022-03-24",39.434,39.8347,38.7613,39.3796,624400.0],["2022-03-25",39.5379,39.5379,38.044,38.4941,461000.0],["2022-03-28",38.5832,39.4884,38.232,39.4835,523000.0],["2022-03-29",40.1315,41.0367,40.0078,40.913,722800.0],["2022-03-30",40.4728,40.8734,39.617,39.9682,401400.0],["2022-03-31",39.7109,40.2849,39.5031,39.9088,583600.0],["2022-04-01",40.181,40.6066,39.2557,39.706,781000.0],["2022-04-04",39.8791,40.7402,39.8791,40.3047,571800.0],["2022-04-05",40.2948,40.2948,38.2511,38.7212,1154600.0],["2022-04-06",38.2214,38.2214,36.8606,37.0833,657000.0],["2022-04-07",36.9942,37.9988,36.826,37.5336,1052600.0],["2022-04-08",37.1971,37.4495,36.2866,36.5093,806600.0],["2022-04-11",35.9798,37.5039,35.7225,37.4792,1110600.0],["2022-04-12",38.1621,38.5332,37.306,37.6078,749200.0],["2022-04-13",37.494,38.0334,37.1823,37.9839,554000.0],["2022-04-14",38.0779,38.0779,36.8656,36.8705,768400.0],["2022-04-18",36.8705,36.925,36.0639,36.6726,549800.0],["2022-04-19",36.3509,37.6969,36.3509,37.4742,481600.0],["2022-04-20",37.7563,37.7563,36.5588,36.826,643800.0],["2022-04-21",37.6524,37.9295,35.6285,35.8462,876400.0],["2022-04-22",36.3311,36.3311,35.1485,35.5988,789600.0],["2022-04-25",35.4949,36.3015,35.1138,36.2569,963400.0],["2022-04-26",36.0144,36.0144,34.3468,34.3666,857400.0],["2022-04-27",34.5844,35.292,33.8817,33.9757,687200.0],["2022-04-28",34.2776,35.5246,33.753,35.4602,961400.0],["2022-04-29",37.6573,38.7064,36.252,37.8998,1949000.0],["2022-05-02",37.3357,38.3748,36.4746,36.8507,971200.0],["2022-05-03",36.7221,37.0536,35.8413,36.0342,729600.0],["2022-05-04",35.6631,37.5484,34.7279,37.5039,1046400.0],["2022-05-05",36.7369,36.9002,34.4112,34.7328,596800.0],["2022-05-06",34.2776,34.6982,32.8821,33.9163,850000.0],["2022-05-09",33.184,33.6343,32.3378,32.6248,700800.0],["2022-05-10",32.9365,33.3077,18.0617,25.8554,12497400.0],["2022-05-11",24.7964,25.608,23.4901,23.787,3674600.0],["2022-05-12",22.7626,26.1325,22.7626,26.0929,2998800.0],["2022-05-13",26.5581,27.1964,26.0781,26.3948,1588400.0],["2022-05-16",26.1275,26.4442,24.9053,24.9498,1599400.0],["2022-05-17",25.5337,26.0137,24.4995,24.6925,1301600.0],["2022-05-18",24.2026,24.5243,23.0991,23.2476,1203600.0],["2022-05-19",23.2377,24.6777,22.8567,24.1333,1517600.0],["2022-05-20",24.5738,24.7618,23.5791,23.9898,1024600.0],["2022-05-23",23.9354,24.3808,23.2327,24.0146,857200.0],["2022-05-24",23.4851,23.5593,22.7676,23.0299,610400.0],["2022-05-25",23.2525,23.8067,22.8665,23.6484,907000.0],["2022-05-26",23.5742,24.0393,22.7973,23.6039,825400.0],["2022-05-27",23.7721,25.0142,23.7721,24.9647,995400.0],["2022-05-31",24.9498,25.1478,24.3065,24.5144,1014400.0],["2022-06-01",24.8608,25.3407,24.3263,24.8707,784200.0],["2022-06-02",25.029,27.1271,24.361,27.0826,805600.0],["2022-06-03",26.4937,26.7065,25.7663,25.9643,848600.0],["2022-06-06",26.5333,26.7857,25.8801,26.2315,588600.0],["2022-06-07",25.8999,26.7313,25.8851,26.7263,530600.0],["2022-06-08",26.4245,27.4834,26.4245,26.8451,655200.0],["2022-06-09",26.5927,26.6174,25.7861,25.7911,802800.0],["2022-06-10",25.029,25.2121,24.1878,24.4203,501600.0],["2022-06-13",23.5197,24.0641,22.6092,22.7181,1419200.0],["2022-06-14",22.9111,23.0051,22.3123,22.5548,1026200.0],["2022-06-15",23.0299,23.5346,22.342,22.9853,880800.0],["2022-06-16",22.2678,22.6043,21.382,21.7779,1015200.0],["2022-06-17",21.7433,23.3564,21.7433,23.0249,1114600.0],["2022-06-21",23.307,23.881,23.0942,23.1833,685600.0],["2022-06-22",22.7824,24.168,22.5152,23.2278,1308600.0],["2022-06-23",23.396,25.0636,23.3367,24.9449,1278800.0],["2022-06-24",25.0735,26.3007,25.0735,26.088,1383200.0],["2022-06-27",26.0484,26.3799,25.3259,25.5931,891600.0],["2022-06-28",25.4348,25.6574,24.4055,24.45,681400.0],["2022-06-29",24.2719,24.8162,24.1333,24.3263,1031200.0],["2022-06-30",23.7866,23.9946,23.0192,23.6876,2657400.0],["2022-07-01",23.6876,24.7621,23.6678,24.4897,795200.0],["2022-07-05",24.059,25.4057,23.7272,25.381,971800.0],["2022-07-06",25.4156,25.8514,24.8215,24.9007,750000.0],["2022-07-07",24.9403,25.2423,24.6086,25.0195,766000.0],["2022-07-08",24.6878,25.1829,24.3016,24.8314,342600.0],["2022-07-11",24.5789,24.6185,23.6876,23.9649,616000.0],["2022-07-12",23.9748,24.5145,23.0885,23.3261,991400.0],["2022-07-13",22.6329,23.2222,22.3656,22.5389,1447800.0],["2022-07-14",22.4299,23.1231,21.9992,22.1725,892400.0],["2022-07-15",22.4894,23.0934,22.3359,22.8756,550600.0],["2022-07-18",23.4004,23.4004,22.7171,22.8211,529600.0],["2022-07-19",23.2321,23.7569,22.9993,23.643,668000.0],["2022-07-20",23.9154,24.9453,23.9154,24.7571,1069200.0],["2022-07-21",24.6878,25.3859,24.5491,25.0987,925400.0],["2022-07-22",25.2126,25.4998,24.4699,24.7918,803000.0],["2022-07-25",24.158,24.5888,23.4499,23.6777,757600.0],["2022-07-26",23.5688,23.5886,22.7914,22.9597,802400.0],["2022-07-27",23.7421,24.4006,23.1825,23.544,1463800.0],["2022-07-28",18.9788,21.5684,18.5282,19.9245,3799000.0],["2022-07-29",19.9592,19.9641,19.0382,19.88,2378200.0],["2022-08-01",19.8453,20.286,19.3353,20.0136,1842800.0],["2022-08-02",19.6769,20.3157,19.5185,19.7166,1360200.0],["2022-08-03",19.8651,20.3157,19.8453,19.9592,701400.0],["2022-08-04",19.9938,20.2909,18.959,19.162,922600.0],["2022-08-05",18.8154,19.4492,18.7312,19.2858,903000.0],["2022-08-08",19.365,20.7316,19.365,20.1622,1532400.0],["2022-08-09",19.9295,19.9493,18.9342,19.2363,1214400.0],["2022-08-10",19.9196,20.3008,19.8602,20.0186,805000.0],["2022-08-11",20.2018,20.4296,19.6968,20.1077,1724400.0],["2022-08-12",20.1028,20.9891,20.0879,20.8801,1158400.0],["2022-08-15",20.7316,21.3307,20.5633,20.999,812000.0],["2022-08-16",20.6375,20.895,20.3553,20.7019,641000.0],["2022-08-17",20.2018,20.5682,19.9889,20.1028,928600.0],["2022-08-18",19.8453,20.2266,19.8304,20.0334,1170800.0],["2022-08-19",19.7611,19.8849,19.1521,19.3303,773000.0],["2022-08-22",19.0135,19.1818,18.4193,18.5282,945200.0],["2022-08-23",18.5579,18.7312,17.9192,17.9291,1343400.0],["2022-08-24",17.9836,18.4787,17.8301,18.1073,797000.0],["2022-08-25",18.1866,18.4837,18.1024,18.3599,643600.0],["2022-08-26",18.449,18.6074,17.7756,17.944,1073600.0],["2022-08-29",17.6716,18.2014,17.6716,17.9588,936000.0],["2022-08-30",18.1371,18.246,17.7558,18.0529,1157600.0],["2022-08-31",18.3302,18.6669,18.0479,18.1272,1423400.0],["2022-09-01",17.6766,18.2212,17.4389,18.2113,1371400.0],["2022-09-02",18.5827,18.657,17.5874,17.6568,709800.0],["2022-09-06",17.6568,17.7508,17.3448,17.5033,939400.0],["2022-09-07",17.5082,17.9291,17.5082,17.8251,817200.0],["2022-09-08",17.6172,18.959,17.434,18.9342,1111200.0],["2022-09-09",19.1768,19.9344,18.8203,19.8205,1094600.0],["2022-09-12",19.8007,20.7316,19.8007,20.6326,1039200.0],["2022-09-13",19.875,20.2167,19.568,19.7067,959000.0],["2022-09-14",19.7067,20.0434,19.2264,19.7809,1005800.0],["2022-09-15",19.6423,20.2167,19.573,19.9245,778600.0],["2022-09-16",19.063,19.2808,18.4639,18.7411,1641800.0],["2022-09-19",18.6074,18.86,17.4934,17.6172,1434200.0],["2022-09-20",17.5478,17.6568,16.9537,16.9636,698200.0],["2022-09-21",17.0329,17.4835,16.8546,16.8843,755200.0],["2022-09-22",16.716,16.7606,16.0921,16.3001,1165400.0],["2022-09-23",16.2753,16.2753,15.8594,15.9782,1001800.0],["2022-09-26",15.904,16.3149,15.701,15.7901,1166400.0],["2022-09-27",16.1614,16.409,15.8495,15.9287,802000.0],["2022-09-28",15.8346,16.7853,15.8346,16.7804,717200.0],["2022-09-29",16.4189,16.6467,16.2209,16.3545,805800.0],["2022-09-30",16.2703,16.637,15.9184,15.9283,555800.0],["2022-10-03",15.9531,16.3149,15.7648,16.186,1080000.0],["2022-10-04",16.5875,17.1326,16.5875,17.0335,690000.0],["2022-10-05",16.6172,16.8601,16.3545,16.7758,426000.0],["2022-10-06",16.6618,16.979,16.5528,16.751,457600.0],["2022-10-07",16.3843,16.3843,15.8887,16.0126,466000.0],["2022-10-10",16.0572,16.1514,15.1354,15.3435,740200.0],["2022-10-11",15.1949,15.5021,14.8133,15.0759,799600.0],["2022-10-12",15.0908,15.4228,14.7835,15.2395,801000.0],["2022-10-13",14.7488,15.6855,14.397,15.4625,964200.0],["2022-10-14",15.626,15.8391,15.3336,15.4129,664000.0],["2022-10-17",16.0324,16.3149,15.7103,16.0275,710800.0],["2022-10-18",15.74,16.3347,15.74,16.0473,887400.0],["2022-10-19",15.9036,16.1216,15.2097,15.3386,529200.0],["2022-10-20",15.3931,15.9333,15.2593,15.3881,620800.0],["2022-10-21",15.3634,15.5963,14.8876,15.5566,514400.0],["2022-10-24",15.6161,15.6558,14.9867,15.6458,549800.0],["2022-10-25",15.8589,16.5875,15.8589,16.5131,538200.0],["2022-10-26",16.3347,17.0979,16.2653,16.4735,994000.0],["2022-10-27",17.658,18.3964,16.8353,18.0743,1357000.0],["2022-10-28",17.9553,18.3567,17.3755,18.3171,556600.0],["2022-10-31",18.1833,18.5104,18.0346,18.441,907400.0],["2022-11-01",18.778,18.8325,17.8661,17.8958,677200.0],["2022-11-02",17.8463,17.8463,16.7857,16.8006,786800.0],["2022-11-03",16.5726,16.9542,16.2257,16.4338,443800.0],["2022-11-04",16.5825,16.7609,15.4427,15.8044,646200.0],["2022-11-07",15.8342,16.1514,15.3931,16.0572,612800.0],["2022-11-08",16.1365,16.6469,15.7152,16.2554,547200.0],["2022-11-09",16.0522,16.196,15.5715,15.5864,413200.0],["2022-11-10",16.7609,18.1387,16.7609,17.995,1681800.0],["2022-11-11",18.099,19.3331,17.8611,18.8523,3006200.0],["2022-11-14",18.6144,18.8622,18.0742,18.4757,991400.0],["2022-11-15",19.0307,19.3033,18.7433,18.9168,2613200.0],["2022-11-16",18.6987,18.9465,18.2328,18.6194,894800.0],["2022-11-17",18.1436,18.6739,17.9256,18.2031,785200.0],["2022-11-18",18.6045,18.8821,17.5638,17.6133,534600.0],["2022-11-21",17.5836,17.5886,17.1723,17.43,404400.0],["2022-11-22",17.8413,18.218,17.5588,18.1189,737600.0],["2022-11-23",18.1635,18.6739,17.8611,18.5798,944600.0],["2022-11-25",18.5054,18.5599,17.9999,18.55,177200.0],["2022-11-28",18.2874,18.5302,17.767,17.8611,423000.0],["2022-11-29",17.881,18.0197,17.6084,17.7918,486200.0],["2022-11-30",17.6381,18.2081,17.5638,17.9652,1567200.0],["2022-12-01",17.995,18.7284,17.99,18.5352,1239000.0],["2022-12-02",18.1089,18.55,17.9652,18.327,696000.0],["2022-12-05",18.1189,18.3914,17.2912,17.6133,808600.0],["2022-12-06",17.6084,17.648,17.0583,17.3209,461200.0],["2022-12-07",17.2317,17.6233,17.1128,17.3507,393400.0],["2022-12-08",17.3903,18.1089,17.2516,17.7918,404000.0],["2022-12-09",17.5787,17.9454,17.4399,17.7125,335000.0],["2022-12-12",17.5985,18.2229,17.5588,18.1139,722200.0],["2022-12-13",18.9217,19.789,18.7185,19.0159,942200.0],["2022-12-14",18.9762,19.3231,18.555,18.8375,552600.0],["2022-12-15",18.4063,18.6739,17.8958,18.0842,823000.0],["2022-12-16",17.8463,18.0396,17.4795,17.8314,1389800.0],["2022-12-19",17.8413,17.9751,16.8898,17.0632,800000.0],["2022-12-20",16.7609,17.4894,16.7609,17.1673,774600.0],["2022-12-21",17.2664,17.7323,17.1178,17.2615,615400.0],["2022-12-22",16.9344,17.3755,16.5181,17.0335,774400.0],["2022-12-23",16.8997,17.088,16.7411,16.9096,372600.0],["2022-12-27",16.7708,16.7708,16.3496,16.4537,429000.0],["2022-12-28",16.4091,16.751,16.1662,16.2604,480600.0],["2022-12-29",16.3545,17.2317,16.2951,17.0781,513800.0],["2022-12-30",16.7359,17.088,16.5275,16.9839,669000.0],["2023-01-03",17.3658,17.8172,16.969,17.1674,844200.0],["2023-01-04",17.4352,17.6783,16.9144,17.4799,827000.0],["2023-01-05",17.2815,17.2815,16.8351,17.0533,757000.0],["2023-01-06",17.1426,17.1823,16.5622,16.9293,2210600.0],["2023-01-09",17.2765,17.8469,17.1525,17.217,945800.0],["2023-01-10",16.9987,17.2567,16.5771,16.6317,626200.0],["2023-01-11",16.6912,17.2021,16.6168,17.0285,664800.0],["2023-01-12",17.2765,17.2765,16.5226,17.2666,548600.0],["2023-01-13",16.9442,17.6436,16.9442,17.5841,413400.0],["2023-01-17",17.4551,17.7676,17.2567,17.6684,390000.0],["2023-01-18",18.834,19.1664,18.2983,18.4868,765800.0],["2023-01-19",18.3926,19.0672,18.3479,18.9084,591800.0],["2023-01-20",19.1217,19.2606,18.6406,18.8886,594400.0],["2023-01-23",19.0721,19.5037,18.9828,19.34,515200.0],["2023-01-24",19.2854,19.3697,18.8836,19.0721,445400.0],["2023-01-25",18.7051,18.8192,18.4223,18.6753,613600.0],["2023-01-26",18.8836,19.2408,18.5761,19.1168,535200.0],["2023-01-27",19.0324,19.4541,18.9481,19.0523,734000.0],["2023-01-30",18.7249,18.9382,18.467,18.5711,939800.0],["2023-01-31",18.6902,19.3102,18.6902,19.2854,889000.0],["2023-02-01",19.34,20.1138,19.3301,20.0443,857600.0],["2023-02-02",20.6594,21.334,20.5156,21.3042,812000.0],["2023-02-03",20.6892,20.9025,20.0939,20.3271,948200.0],["2023-02-06",20.0443,20.3419,19.7566,19.8261,676600.0],["2023-02-07",19.7566,20.0096,19.2953,19.9154,672200.0],["2023-02-08",19.9352,20.0939,19.4293,19.4838,309800.0],["2023-02-09",19.8608,20.0443,19.082,19.1019,605200.0],["2023-02-10",18.8638,19.2308,18.7497,18.9184,378400.0],["2023-02-13",19.1465,19.3896,18.8787,19.3201,511600.0],["2023-02-14",19.2457,19.6624,18.839,19.6525,542200.0],["2023-02-15",19.4838,21.2844,19.4838,21.205,2512800.0],["2023-02-16",23.5661,25.2427,23.209,25.0145,2953000.0],["2023-02-17",24.9252,25.2179,23.8984,23.9232,1489200.0],["2023-02-21",23.5512,24.0621,23.2189,23.3181,1123400.0],["2023-02-22",23.4074,23.7348,23.0701,23.2883,762200.0],["2023-02-23",23.5611,23.5611,22.7873,23.3826,542800.0],["2023-02-24",22.8617,23.0651,22.4104,22.8419,591000.0],["2023-02-27",23.1098,23.1842,22.7526,22.9709,448400.0],["2023-02-28",22.9461,23.5661,22.8915,23.0056,859600.0],["2023-03-01",23.0453,23.3875,22.7675,22.832,619200.0],["2023-03-02",22.6435,23.0453,22.4649,22.9064,1104400.0],["2023-03-03",23.2437,23.6058,23.2189,23.5711,633400.0],["2023-03-06",23.5661,23.9728,23.4619,23.6703,643600.0],["2023-03-07",23.7596,24.072,23.3131,23.4471,519600.0],["2023-03-08",23.457,23.6405,23.2784,23.5661,388200.0],["2023-03-09",23.2983,23.7794,22.584,22.7625,523400.0],["2023-03-10",22.5493,22.7129,21.8251,22.0383,1114400.0],["2023-03-13",21.7358,22.5344,21.4481,22.0036,559600.0],["2023-03-14",22.5592,22.8568,22.2516,22.8121,675200.0],["2023-03-15",22.2963,23.1395,22.2963,22.9808,732600.0],["2023-03-16",22.8518,23.328,22.4748,23.328,683000.0],["2023-03-17",23.1246,23.3429,22.7328,23.2437,871400.0],["2023-03-20",23.328,23.328,22.1128,22.961,884600.0],["2023-03-21",23.2189,23.5363,23.08,23.457,293400.0],["2023-03-22",23.3181,23.4719,22.4798,22.5096,313200.0],["2023-03-23",22.7328,23.2834,22.2665,22.3161,380800.0],["2023-03-24",22.2566,22.579,21.9838,22.2715,304800.0],["2023-03-27",22.4302,22.6782,22.2318,22.4401,317000.0],["2023-03-28",22.326,22.6336,22.2169,22.5046,281800.0],["2023-03-29",22.7278,22.8865,22.5294,22.8072,262200.0],["2023-03-30",22.951,23.0949,22.5989,22.7774,362000.0],["2023-03-31",22.7923,24.0729,22.7923,24.063,578200.0],["2023-04-03",23.78,24.1275,23.5021,23.8744,591400.0],["2023-04-04",23.9984,24.0282,23.5269,23.646,552000.0],["2023-04-05",23.4276,23.4773,23.0107,23.2738,1433400.0],["2023-04-06",23.0752,23.7602,22.7725,23.6957,418400.0],["2023-04-10",23.3929,23.4624,23.0206,23.4078,354400.0],["2023-04-11",23.2241,23.5319,22.5491,22.9809,580200.0],["2023-04-12",23.2638,23.4872,22.6434,22.6682,323400.0],["2023-04-13",22.8519,23.2589,22.8519,23.0901,386200.0],["2023-04-14",22.9015,23.1795,22.4399,22.6732,299200.0],["2023-04-17",22.6285,22.976,22.4598,22.6682,324000.0],["2023-04-18",22.9412,23.2043,22.5789,23.2043,470400.0],["2023-04-19",23.0306,23.2539,22.8221,23.0901,505800.0],["2023-04-20",22.8022,22.9114,22.5541,22.7079,590000.0],["2023-04-21",22.7079,23.6163,22.6633,23.5418,641000.0],["2023-04-24",23.4574,23.5666,22.7278,22.8122,726600.0],["2023-04-25",22.5739,22.6384,21.5763,21.6408,751800.0],["2023-04-26",21.8393,22.4201,21.6259,21.6805,978000.0],["2023-04-27",21.8641,22.7228,21.6606,22.4498,1245000.0],["2023-04-28",22.3952,22.8419,22.2215,22.6434,733000.0],["2023-05-01",22.6136,23.0554,22.4747,22.9859,566400.0],["2023-05-02",22.976,22.9859,21.8989,21.9138,1036000.0],["2023-05-03",21.9187,22.2066,21.1345,21.1841,794200.0],["2023-05-04",21.199,21.4671,20.5836,20.7871,657800.0],["2023-05-05",20.9955,21.1941,20.8516,20.9608,626200.0],["2023-05-08",21.3926,21.8691,21.1395,21.7748,454000.0],["2023-05-09",21.5713,21.9982,21.4919,21.9584,381400.0],["2023-05-10",22.2364,22.4151,21.8244,22.3754,440000.0],["2023-05-11",22.3109,22.3357,21.6855,21.9138,395200.0],["2023-05-12",21.9138,21.9138,21.0303,21.1693,365600.0],["2023-05-15",21.1693,21.5415,20.9409,21.4323,380800.0],["2023-05-16",21.2189,21.4323,21.0601,21.3926,421000.0],["2023-05-17",21.4373,21.9237,21.3529,21.8443,421000.0],["2023-05-18",21.8046,22.3754,21.7401,22.3158,361600.0],["2023-05-19",22.2761,22.4498,21.8344,21.9088,842400.0],["2023-05-22",21.9138,23.0008,21.7252,22.9859,583800.0],["2023-05-23",22.8916,23.9637,22.6732,22.693,649800.0],["2023-05-24",22.4647,22.7725,22.2463,22.5441,296200.0],["2023-05-25",22.6782,22.6881,22.2612,22.3307,319800.0],["2023-05-26",22.3109,23.4624,22.3109,23.3433,549200.0],["2023-05-30",23.5567,24.1076,23.5219,23.7304,435000.0],["2023-05-31",23.5418,24.1424,23.1497,24.0034,1451200.0],["2023-06-01",23.78,24.0282,23.4525,23.7503,510800.0],["2023-06-02",23.9091,24.3906,23.5468,23.6163,359200.0],["2023-06-05",23.4425,24.192,23.2887,24.1275,558800.0],["2023-06-06",23.79,23.9339,23.3085,23.3433,489000.0],["2023-06-07",23.4475,23.7205,22.8519,23.0405,517000.0],["2023-06-08",23.0355,23.3631,22.8519,22.9462,350600.0],["2023-06-09",23.0306,23.4128,23.0157,23.1795,545200.0],["2023-06-12",23.3234,23.7949,23.244,23.7652,341400.0],["2023-06-13",24.2466,25.5024,23.9984,25.3634,1185800.0],["2023-06-14",25.3038,25.6761,24.5593,24.8373,600200.0],["2023-06-15",24.6338,25.2542,24.6338,25.1351,450000.0],["2023-06-16",25.1351,25.2492,24.6089,24.9167,728000.0],["2023-06-20",24.5097,25.4577,24.331,25.2195,603000.0],["2023-06-21",25.3584,25.3584,24.1722,24.1722,579200.0],["2023-06-22",24.1325,24.465,23.78,24.3856,498200.0],["2023-06-23",23.9637,24.4452,23.9637,24.3757,1176600.0],["2023-06-26",24.2317,24.6933,23.79,23.8297,342400.0],["2023-06-27",23.9091,24.3757,23.646,24.2069,464400.0],["2023-06-28",24.0977,24.46,23.6758,24.2317,293200.0],["2023-06-29",24.2714,24.326,23.7006,23.929,457200.0],["2023-06-30",24.1375,24.7236,24.0531,24.4852,592200.0],["2023-07-03",24.3958,24.6491,23.9786,24.3263,281600.0],["2023-07-05",26.1291,28.1356,25.5828,27.7631,2620000.0],["2023-07-06",27.3112,27.5248,25.6524,26.2533,1611000.0],["2023-07-07",26.3377,26.7649,25.9454,26.1242,657000.0],["2023-07-10",26.1291,26.6457,25.8311,26.5265,522400.0],["2023-07-11",26.6705,27.3956,26.6357,27.2218,371000.0],["2023-07-12",27.629,27.629,27.2963,27.4552,354000.0],["2023-07-13",27.7085,28.1555,27.4105,27.9022,470800.0],["2023-07-14",27.9022,28.1307,27.3658,27.5397,412200.0],["2023-07-17",27.4999,28.2995,27.4999,27.9121,732000.0],["2023-07-18",27.9072,28.2151,27.6489,27.9916,641400.0],["2023-07-19",28.2499,29.417,28.1952,28.3591,708600.0],["2023-07-20",28.0264,28.2548,27.0629,27.2119,639800.0],["2023-07-21",27.6489,27.9469,27.0281,27.038,437400.0],["2023-07-24",27.038,27.0827,26.6109,26.8145,304600.0],["2023-07-25",27.0728,27.5049,26.8692,27.0976,341800.0],["2023-07-26",27.0976,27.8277,26.889,27.3807,782800.0],["2023-07-27",26.8642,27.2317,24.371,24.4753,1151200.0],["2023-07-28",24.9918,25.6275,24.8676,25.2451,618000.0],["2023-07-31",25.4736,26.3874,25.4239,26.1987,556400.0],["2023-08-01",25.8262,26.6953,25.6772,26.5811,693800.0],["2023-08-02",26.0944,26.0944,24.9719,25.1656,603800.0],["2023-08-03",24.8726,24.8825,23.9786,24.1276,379800.0],["2023-08-04",24.2418,24.4256,23.7055,23.9041,665600.0],["2023-08-07",23.9141,24.4107,23.4522,23.6161,527200.0],["2023-08-08",23.1542,23.3727,23.0002,23.3479,413200.0],["2023-08-09",23.2932,23.5416,22.8512,23.2833,397000.0],["2023-08-10",23.6012,23.9389,23.4621,23.6111,497600.0],["2023-08-11",23.3032,23.7154,23.2734,23.7005,351600.0],["2023-08-14",23.5515,24.0482,23.4174,23.7502,318800.0],["2023-08-15",23.6459,23.7353,23.3628,23.4671,347000.0],["2023-08-16",23.3578,23.6608,23.2783,23.333,461200.0],["2023-08-17",23.333,23.333,22.5532,22.6476,462000.0],["2023-08-18",22.3993,23.0052,22.3595,22.9009,366800.0],["2023-08-21",22.8462,23.0946,22.7519,22.8909,252600.0],["2023-08-22",23.0946,23.3876,22.9903,23.2237,269600.0],["2023-08-23",23.3181,24.3362,23.2634,24.1177,470000.0],["2023-08-24",24.2319,24.4604,23.8197,23.8644,385800.0],["2023-08-25",23.8644,24.2021,23.6459,23.8396,332800.0],["2023-08-28",23.8694,24.2021,23.8694,24.0978,389600.0],["2023-08-29",23.9885,24.8726,23.9885,24.5249,683200.0],["2023-08-30",24.4653,25.1706,24.3958,25.0613,383800.0],["2023-08-31",25.0415,25.2004,24.4455,24.664,1059600.0],["2023-09-01",24.7435,25.4984,24.5845,25.2898,941400.0],["2023-09-05",25.0713,25.0713,24.3809,24.5398,428400.0],["2023-09-06",24.4405,24.6392,24.0581,24.515,404200.0],["2023-09-07",24.0233,24.3014,23.8694,24.217,241200.0],["2023-09-08",24.2418,24.2766,23.4174,23.4373,423800.0],["2023-09-11",23.5565,23.631,22.7767,22.8264,508200.0],["2023-09-12",22.6277,22.8562,22.0019,22.0764,796800.0],["2023-09-13",21.9821,22.3744,21.8927,22.0069,441200.0],["2023-09-14",22.141,22.3744,21.997,22.0715,383600.0],["2023-09-15",21.987,21.987,21.3463,21.5003,802800.0],["2023-09-18",21.4059,21.6443,21.0881,21.1278,406600.0],["2023-09-19",21.0086,21.5003,20.8149,21.4854,396000.0],["2023-09-20",21.5947,22.0615,21.4457,21.5301,490200.0],["2023-09-21",21.1824,21.401,20.8348,21.1874,389800.0],["2023-09-22",21.3513,21.4705,21.0583,21.1079,389400.0],["2023-09-25",20.9738,21.2768,20.9738,21.0285,359600.0],["2023-09-26",20.8695,21.0732,20.6262,20.7305,422800.0],["2023-09-27",20.8546,21.1079,20.7801,21.0185,317000.0],["2023-09-28",20.8397,21.6344,20.7354,21.4556,502400.0],["2023-09-29",21.6445,21.9625,21.4854,21.5749,260800.0],["2023-10-02",21.4904,22.0172,21.3413,21.4606,500200.0],["2023-10-03",21.2071,21.3661,20.8691,21.2369,458800.0],["2023-10-04",21.3015,21.6991,21.2966,21.6395,375000.0],["2023-10-05",21.6196,21.8234,21.4258,21.4804,460400.0],["2023-10-06",21.2618,22.1961,21.2618,21.7588,327200.0],["2023-10-09",21.4954,21.6395,21.2469,21.3115,272600.0],["2023-10-10",21.3115,21.7041,21.1673,21.2071,346800.0],["2023-10-11",21.2966,21.391,20.9934,21.1723,287200.0],["2023-10-12",21.0381,21.0381,20.4417,20.4616,298800.0],["2023-10-13",20.4318,20.4318,19.9547,20.1584,253400.0],["2023-10-16",20.3523,20.7349,20.1882,20.6803,533000.0],["2023-10-17",20.3622,21.1276,20.3622,21.058,474000.0],["2023-10-18",20.8542,20.8592,20.1535,20.1783,364400.0],["2023-10-19",20.3075,20.6206,20.1485,20.2032,321400.0],["2023-10-20",20.1982,20.1982,19.4229,19.6316,420600.0],["2023-10-23",19.4626,19.6465,19.0799,19.2936,362200.0],["2023-10-24",19.3284,19.6316,19.1694,19.393,423600.0],["2023-10-25",19.1594,19.2439,18.7171,18.9408,1106200.0],["2023-10-26",20.1435,20.4914,19.3533,20.2976,1315800.0],["2023-10-27",20.1236,21.2568,20.1236,20.5411,700000.0],["2023-10-30",20.5858,20.8244,20.2379,20.8145,451800.0],["2023-10-31",20.8741,21.2568,20.7399,21.2419,582600.0],["2023-11-01",21.1574,21.8731,21.0779,21.8631,651600.0],["2023-11-02",22.0272,22.3055,21.9973,22.2458,497800.0],["2023-11-03",22.5739,22.8472,22.4794,22.6484,465800.0],["2023-11-06",22.6484,22.6484,22.0918,22.3204,489400.0],["2023-11-07",22.5242,23.0162,22.4496,22.7876,497800.0],["2023-11-08",22.8124,22.8124,22.5788,22.6385,337000.0],["2023-11-09",22.6981,22.6981,21.9526,21.9973,230600.0],["2023-11-10",21.9725,22.5341,21.8681,22.4595,367400.0],["2023-11-13",22.2409,22.4049,22.1017,22.38,499000.0],["2023-11-14",22.9565,23.6374,22.7627,23.2945,802800.0],["2023-11-15",23.2895,23.9058,23.2895,23.871,977000.0],["2023-11-16",24.1295,24.5817,23.7865,24.532,590600.0],["2023-11-17",24.6016,25.5211,24.4923,25.4962,715800.0],["2023-11-20",25.5807,26.2716,25.4913,26.192,1352400.0],["2023-11-21",25.874,26.1274,25.531,25.7248,625800.0],["2023-11-22",25.9386,26.1771,25.6354,25.9137,486400.0],["2023-11-24",25.705,25.9783,25.536,25.9783,267600.0],["2023-11-27",25.7944,25.9634,25.6702,25.7398,768800.0],["2023-11-28",25.8093,26.7636,25.8093,26.3362,1016400.0],["2023-11-29",26.525,26.8381,25.8441,26.0728,835400.0],["2023-11-30",26.0926,26.1871,25.6602,25.8342,1098800.0],["2023-12-01",26.0429,26.6095,25.869,26.4902,1110400.0],["2023-12-04",26.4157,26.5399,25.7646,25.8739,622400.0],["2023-12-05",25.7944,26.1871,25.536,26.1572,1055600.0],["2023-12-06",26.3411,26.3411,25.5559,25.8143,569200.0],["2023-12-07",25.8441,25.9584,25.5608,25.7646,447000.0],["2023-12-08",25.6056,26.0678,25.5111,26.0578,713600.0],["2023-12-11",25.9237,26.0777,25.4465,25.4664,401000.0],["2023-12-12",25.536,25.536,25.1632,25.2775,988600.0],["2023-12-13",25.3769,25.8093,25.1235,25.5708,1189200.0],["2023-12-14",25.8193,26.1821,25.0986,25.1632,823600.0],["2023-12-15",25.1632,25.1632,24.6861,24.8153,1334400.0],["2023-12-18",24.8949,25.0986,24.6165,24.6811,1361400.0],["2023-12-19",24.6712,25.2129,24.1841,25.0638,888200.0],["2023-12-20",24.9247,25.1931,24.3879,24.4128,719400.0],["2023-12-21",24.7358,24.7557,24.3631,24.6662,363200.0],["2023-12-22",24.711,24.8949,24.6414,24.7159,339000.0],["2023-12-26",24.6762,24.9545,24.6066,24.9048,312800.0],["2023-12-27",24.87,24.9197,24.4674,24.5072,321800.0],["2023-12-28",24.4227,24.5817,24.3829,24.5718,324000.0],["2023-12-29",24.4226,24.4823,24.1889,24.2983,334600.0],["2024-01-02",24.0248,24.1143,22.9357,23.3087,986800.0],["2024-01-03",22.9406,23.0351,22.2096,22.2494,812200.0],["2024-01-04",22.2096,23.0351,21.9162,22.5726,1073400.0],["2024-01-05",22.5378,22.5826,22.2245,22.498,578200.0],["2024-01-08",22.4931,23.2241,22.4632,22.9953,687200.0],["2024-01-09",22.682,23.2689,22.682,23.0749,532800.0],["2024-01-10",23.1197,23.3733,22.9854,23.249,413800.0],["2024-01-11",23.6568,23.8109,23.3683,23.5871,835000.0],["2024-01-12",24.2784,24.2883,23.6767,23.7015,492600.0],["2024-01-16",23.4081,23.5573,22.866,23.06,577600.0],["2024-01-17",22.8263,23.1744,22.5577,23.0003,1167800.0],["2024-01-18",23.1744,23.2589,22.871,23.1048,728000.0],["2024-01-19",23.1943,23.9651,23.0053,23.6568,568200.0],["2024-01-22",23.8706,24.2137,23.7264,23.8209,728800.0],["2024-01-23",23.7761,24.0844,23.6965,23.8258,716000.0],["2024-01-24",24.1889,24.4525,23.8457,23.8607,381200.0],["2024-01-25",24.0546,24.2436,22.8511,23.9452,667000.0],["2024-01-26",24.0098,24.2486,24.0098,24.174,423600.0],["2024-01-29",24.1342,24.7409,23.9502,24.7409,369000.0],["2024-01-30",24.6066,24.6464,24.2137,24.2635,477200.0],["2024-01-31",24.1491,25.0243,24.0297,24.2386,692000.0],["2024-02-01",24.3878,24.9299,24.3082,24.711,762200.0],["2024-02-02",24.6315,24.8304,24.2834,24.6862,495400.0],["2024-02-05",24.4674,24.4922,24.2137,24.3878,512600.0],["2024-02-06",24.4127,24.8304,24.4027,24.6812,984200.0],["2024-02-07",24.8205,24.8652,24.3928,24.5221,502800.0],["2024-02-08",24.4027,24.7707,24.2734,24.7459,948200.0],["2024-02-09",24.8453,25.3924,24.7608,24.8354,1096600.0],["2024-02-12",25.273,25.5415,24.7608,24.9448,861200.0],["2024-02-13",24.1491,24.3779,23.7811,24.0546,796600.0],["2024-02-14",24.1242,25.2829,24.1242,25.2183,1764200.0],["2024-02-15",30.3853,34.4433,29.8382,34.2145,6787800.0],["2024-02-16",32.7972,33.2448,31.2158,32.2651,3608800.0],["2024-02-20",31.728,32.6232,31.2108,32.1905,1645200.0],["2024-02-21",31.8324,31.9568,31.0815,31.2904,1292000.0],["2024-02-22",31.8275,32.2701,31.4992,32.1756,1208200.0],["2024-02-23",32.2054,32.4988,31.4147,31.6882,1124400.0],["2024-02-26",31.6186,32.9315,31.554,32.7823,1246000.0],["2024-02-27",33.0061,33.4139,32.5933,32.658,1229600.0],["2024-02-28",32.4541,32.5734,31.8374,32.0164,950400.0],["2024-02-29",32.5436,32.5734,32.0513,32.3447,1663000.0],["2024-03-01",32.3447,33.5332,31.9717,33.1254,1380800.0],["2024-03-04",33.1254,33.5034,32.3248,32.5088,971000.0],["2024-03-05",32.1607,32.2203,30.6886,30.8826,1054000.0],["2024-03-06",31.4048,31.9021,31.1362,31.5142,607800.0],["2024-03-07",31.7081,32.2154,31.4893,31.8374,849000.0],["2024-03-08",32.0015,32.5585,31.7081,32.0712,1330200.0],["2024-03-11",31.8921,32.3695,31.7429,32.1905,715800.0],["2024-03-12",32.1855,32.3447,31.6186,31.922,635400.0],["2024-03-13",31.8275,32.1706,31.3053,31.3898,1156800.0],["2024-03-14",31.5042,31.5291,31.0119,31.1312,917000.0],["2024-03-15",30.8975,31.0716,30.6936,30.8528,1287400.0],["2024-03-18",31.0666,31.5838,30.8925,31.3898,1108400.0],["2024-03-19",31.2307,32.0513,30.8329,31.9667,841400.0],["2024-03-20",31.9767,32.28,31.6932,32.091,868800.0],["2024-03-21",32.1806,32.9365,32.1806,32.7326,963400.0],["2024-03-22",32.7375,32.7873,31.8673,32.4541,770200.0],["2024-03-25",32.4889,32.6679,32.2004,32.3198,562400.0],["2024-03-26",32.5933,33.0558,32.3745,32.6232,708600.0],["2024-03-27",32.7375,32.842,32.091,32.3745,573200.0],["2024-03-28",32.3646,32.8223,31.9367,32.1606,1346800.0],["2024-04-01",31.9416,32.1208,31.0859,31.1705,811200.0],["2024-04-02",30.9665,31.0312,30.3844,30.8968,925000.0],["2024-04-03",30.5834,31.3993,30.5834,30.9018,1373800.0],["2024-04-04",31.3148,31.4441,30.1854,30.255,819200.0],["2024-04-05",30.1854,31.0013,30.1854,30.8968,951600.0],["2024-04-08",30.7973,30.9217,30.5486,30.8371,684800.0],["2024-04-09",30.9864,31.7078,30.9864,31.459,703800.0],["2024-04-10",30.7078,30.9516,30.4739,30.8521,439200.0],["2024-04-11",31.1605,31.1605,30.6779,31.061,445400.0],["2024-04-12",30.658,30.7924,29.9764,30.0461,674000.0],["2024-04-15",30.0859,30.3495,29.051,29.0858,561600.0],["2024-04-16",29.1057,29.3545,28.7077,29.2152,623800.0],["2024-04-17",29.2898,29.7227,29.2301,29.3246,752800.0],["2024-04-18",29.5037,29.5535,28.9415,29.056,502800.0],["2024-04-19",28.8818,29.056,28.4589,28.6629,717600.0],["2024-04-22",28.6629,29.1107,28.2947,28.9366,678200.0],["2024-04-23",28.9017,29.7177,28.9017,29.5037,643400.0],["2024-04-24",29.5535,29.8271,29.1455,29.2948,1467600.0],["2024-04-25",27.8619,29.4142,27.1405,29.3943,2506000.0],["2024-04-26",30.0859,31.4342,29.8868,30.7476,1880600.0],["2024-04-29",30.8272,31.1108,29.9863,30.265,1600600.0],["2024-04-30",30.0212,30.4292,29.5187,29.5634,1476600.0],["2024-05-01",29.5883,30.9864,29.5883,30.1555,1314600.0],["2024-05-02",30.4242,30.5834,29.051,29.3047,1777400.0],["2024-05-03",29.7276,29.9565,29.4938,29.6281,774800.0],["2024-05-06",29.7475,30.459,29.7426,30.3744,1043200.0],["2024-05-07",30.3048,30.9715,30.1257,30.5088,796200.0],["2024-05-08",30.1953,30.5635,30.056,30.4938,507600.0],["2024-05-09",30.5983,30.7774,30.2152,30.3645,760000.0],["2024-05-10",30.4142,30.7028,30.2451,30.5784,551800.0],["2024-05-13",30.7426,31.3446,30.7227,30.9118,873600.0],["2024-05-14",30.8023,31.1854,30.4043,30.4839,894800.0],["2024-05-15",30.7774,31.5586,30.6083,31.4939,875400.0],["2024-05-16",31.3446,31.7327,31.2401,31.4839,577000.0],["2024-05-17",31.5387,31.7576,31.1854,31.2849,552800.0],["2024-05-20",31.2501,31.9317,31.0958,31.9068,610200.0],["2024-05-21",31.8222,31.8222,30.7177,30.7326,754800.0],["2024-05-22",30.6481,30.9864,30.3545,30.6879,578000.0],["2024-05-23",30.8123,30.8123,29.9515,30.1704,819800.0],["2024-05-24",30.3247,30.3247,29.1455,29.8172,1127000.0],["2024-05-28",29.9117,29.9465,29.0958,29.2749,1182400.0],["2024-05-29",29.2002,29.8371,28.9266,29.5634,1153200.0],["2024-05-30",29.3794,29.3794,28.2848,28.4539,1030000.0],["2024-05-31",28.5385,28.6828,27.7176,28.5883,1543000.0],["2024-06-03",29.0112,29.1455,28.5286,28.7823,1208000.0],["2024-06-04",28.6281,29.046,28.1057,28.1305,1270600.0],["2024-06-05",28.3843,29.1654,28.1554,29.0062,1130400.0],["2024-06-06",29.1057,29.4988,28.9565,28.9813,817600.0],["2024-06-07",28.8271,28.8619,28.5186,28.6977,624600.0],["2024-06-10",28.638,29.2798,28.3843,29.1107,886000.0],["2024-06-11",29.0261,29.2749,28.8569,29.0361,709000.0],["2024-06-12",29.6082,29.7475,29.1157,29.4838,1044800.0],["2024-06-13",29.4838,29.4838,28.3594,28.4838,868000.0],["2024-06-14",28.8669,29.1007,28.439,28.6082,898400.0],["2024-06-17",28.449,28.6082,28.0609,28.3097,855000.0],["2024-06-18",28.1355,28.3544,27.8121,28.2748,987800.0],["2024-06-20",28.2301,28.9017,28.1057,28.648,798600.0],["2024-06-21",28.6331,29.5187,28.4191,29.2649,4197000.0],["2024-06-24",29.24,29.5983,29.0261,29.4938,1141200.0],["2024-06-25",29.5236,29.8172,29.1754,29.7973,871800.0],["2024-06-26",29.6779,29.9416,28.9515,28.9963,1259600.0],["2024-06-27",29.0211,29.7923,29.0211,29.7028,1143600.0],["2024-06-28",29.9515,30.4043,29.7326,30.1157,1563200.0],["2024-07-01",29.9713,30.2202,29.2794,29.5034,718600.0],["2024-07-02",29.369,29.7075,29.1998,29.2346,743600.0],["2024-07-03",29.0654,29.374,28.9708,29.0903,590000.0],["2024-07-05",29.0057,29.1749,28.9708,29.1251,678400.0],["2024-07-08",29.0953,29.4785,28.9857,29.384,633800.0],["2024-07-09",29.3541,29.3541,28.3934,28.4083,610000.0],["2024-07-10",28.4531,28.5975,28.1793,28.5178,658200.0],["2024-07-11",28.921,29.603,28.8663,29.155,755200.0],["2024-07-12",29.384,29.817,29.3193,29.7523,658000.0],["2024-07-15",29.8668,30.2003,29.6677,30.1456,601200.0],["2024-07-16",30.4044,30.7877,29.9913,30.1306,673000.0],["2024-07-17",29.7473,30.3298,29.7125,29.8718,505400.0],["2024-07-18",29.8519,30.2053,29.3989,29.6777,713000.0],["2024-07-19",29.598,29.9265,29.3889,29.7025,900000.0],["2024-07-22",29.8668,29.9564,29.5582,29.8569,1323400.0],["2024-07-23",29.8071,31.4796,29.8071,31.2855,1261200.0],["2024-07-24",30.6035,31.2506,30.3297,30.4144,1792600.0],["2024-07-25",32.6096,35.4768,32.6046,34.312,3867000.0],["2024-07-26",34.4912,34.765,32.7639,33.2915,1998200.0],["2024-07-29",33.3513,33.3861,32.5349,32.8187,1187000.0],["2024-07-30",33.635,35.8402,33.5404,35.1931,4022400.0],["2024-07-31",35.885,36.2085,34.6455,34.7052,1397400.0],["2024-08-01",35.1333,35.1333,33.7794,34.0532,1209400.0],["2024-08-02",32.8386,33.3861,32.1865,33.3662,1371200.0],["2024-08-05",31.7036,32.6942,31.4547,32.3707,1250600.0],["2024-08-06",32.4503,32.9978,32.4503,32.5498,1504800.0],["2024-08-07",32.9182,33.1323,31.7882,31.9177,1011400.0],["2024-08-08",32.2064,32.4055,31.9475,32.3955,931000.0],["2024-08-09",32.2512,32.6643,32.0322,32.6345,1276800.0],["2024-08-12",32.6942,32.9481,32.077,32.3209,928600.0],["2024-08-13",32.4652,33.0327,32.3209,33.0178,1084200.0],["2024-08-14",33.0178,33.8491,33.0178,33.7595,1632000.0],["2024-08-15",34.0681,34.8048,34.0681,34.4414,1660000.0],["2024-08-16",34.2075,34.2622,33.2965,33.9536,1162000.0],["2024-08-19",33.8491,34.4315,33.8491,34.3717,1401200.0],["2024-08-20",34.312,34.317,33.7943,33.7993,906200.0],["2024-08-21",33.8242,34.0133,33.5305,33.9735,916200.0],["2024-08-22",34.088,34.3468,33.4359,33.4608,886800.0],["2024-08-23",33.8939,34.9641,33.7644,34.9541,1543400.0],["2024-08-26",35.0587,35.7655,34.093,34.2224,1855200.0],["2024-08-27",34.0482,34.7749,33.8889,34.6007,1202800.0],["2024-08-28",34.4464,34.5609,33.9187,34.1726,1065200.0],["2024-08-29",34.4115,35.203,34.3369,34.989,1248600.0],["2024-08-30",35.0238,35.4619,34.8944,35.2827,1738600.0],["2024-09-03",35.0487,35.2229,33.6251,33.7545,1445000.0],["2024-09-04",33.3662,33.8441,32.734,33.7943,1195400.0],["2024-09-05",33.7196,34.6405,33.7196,34.6355,988000.0],["2024-09-06",34.8446,35.3275,33.9934,34.1427,1161800.0],["2024-09-09",34.3618,34.9193,32.9033,33.0078,1750600.0],["2024-09-10",33.0675,33.2567,32.0272,32.1865,1485800.0],["2024-09-11",32.1367,32.8336,31.8828,32.7888,1061000.0],["2024-09-12",32.9481,33.4409,32.739,33.1721,790800.0],["2024-09-13",33.2816,33.6898,32.963,33.4956,841600.0],["2024-09-16",33.411,33.9386,33.2866,33.5703,887200.0],["2024-09-17",33.7843,33.8242,32.7539,33.0874,889200.0],["2024-09-18",33.1273,33.5355,32.6295,33.0277,1030800.0],["2024-09-19",33.8391,33.8391,33.2716,33.5952,850000.0],["2024-09-20",33.4658,34.0681,33.3861,33.9237,3674000.0],["2024-09-23",34.5111,35.2578,34.3817,34.8297,2025200.0],["2024-09-24",34.994,35.9248,34.8446,35.8999,1425200.0],["2024-09-25",35.88,37.0349,35.8501,36.5172,1699400.0],["2024-09-26",36.5819,36.8457,36.0244,36.2782,912800.0],["2024-09-27",36.4027,36.4475,35.9298,35.9447,750800.0],["2024-09-30",35.8501,36.4425,35.4121,36.3828,547600.0],["2024-10-01",36.4375,36.4624,34.7643,35.0531,1104800.0],["2024-10-02",35.1229,35.7005,35.1079,35.4665,1101000.0],["2024-10-03",35.2623,35.6308,34.9834,35.1677,1113800.0],["2024-10-04",35.3719,35.9296,35.1727,35.8947,1004000.0],["2024-10-07",36.1836,36.6417,35.5312,35.5959,1111200.0],["2024-10-08",35.5959,35.9296,35.4266,35.7404,575400.0],["2024-10-09",35.7404,36.3728,35.6706,36.2035,717600.0],["2024-10-10",35.835,36.7562,35.7603,36.6865,685200.0],["2024-10-11",36.8309,37.0999,36.5919,36.7712,680800.0],["2024-10-14",36.7861,36.8857,36.3379,36.5869,465200.0],["2024-10-15",36.8011,37.0401,36.3529,36.5969,761400.0],["2024-10-16",36.6766,36.9953,36.2334,36.5023,838000.0],["2024-10-17",36.6218,37.0949,36.3479,36.6118,648000.0],["2024-10-18",36.7961,37.7721,36.4126,36.4774,1284600.0],["2024-10-21",36.1238,36.1238,34.8888,35.4316,1045400.0],["2024-10-22",35.4216,35.586,35.083,35.1079,1194200.0],["2024-10-23",34.9735,35.1627,34.2066,34.7245,1538600.0],["2024-10-24",38.8428,39.8985,37.3389,39.8189,3461200.0],["2024-10-25",39.5898,40.9443,39.2561,39.8537,2927000.0],["2024-10-28",40.0479,40.4314,39.7342,39.9882,1158400.0],["2024-10-29",39.8388,40.6455,39.8388,40.3318,1024600.0],["2024-10-30",40.3318,41.0837,40.2272,40.7102,991200.0],["2024-10-31",40.6306,40.9045,39.5201,39.5599,1206800.0],["2024-11-01",39.6246,40.7252,39.6246,40.5111,988600.0],["2024-11-04",40.1475,40.8547,40.0778,40.3716,1053200.0],["2024-11-05",40.77,42.0399,40.6405,41.9851,1072600.0],["2024-11-06",42.498,43.4193,42.4233,42.6773,1287200.0],["2024-11-07",42.8267,43.2649,42.3934,42.8914,834800.0],["2024-11-08",42.9014,43.2549,42.7022,43.1653,629000.0],["2024-11-11",43.3247,44.0218,42.981,43.8326,1065000.0],["2024-11-12",43.8326,44.6294,43.7031,44.5148,1124600.0],["2024-11-13",44.3206,45.5855,44.1961,44.973,1246400.0],["2024-11-14",44.729,44.968,43.9123,44.0467,1048000.0],["2024-11-15",43.5637,43.8227,42.5428,43.1006,715400.0],["2024-11-18",42.8615,43.1454,42.1942,42.5428,620200.0],["2024-11-19",42.2689,42.8815,42.0498,42.757,709200.0],["2024-11-20",42.7968,43.3247,42.4781,43.2798,677000.0],["2024-11-21",43.6982,44.7887,43.6633,44.5696,732400.0],["2024-11-22",44.4352,45.6502,44.4352,45.5755,819200.0],["2024-11-25",45.8843,47.7617,45.8146,47.4729,1600400.0],["2024-11-26",47.2637,48.1452,47.1193,48.0306,1448200.0],["2024-11-27",48.3045,48.3045,46.2578,47.0645,970600.0],["2024-11-29",47.0297,47.7368,47.0048,47.2936,445800.0],["2024-12-02",47.1093,47.4779,46.7458,47.0496,1164000.0],["2024-12-03",46.9351,47.7069,46.7857,47.5625,965000.0],["2024-12-04",47.6372,48.7328,47.6372,48.3693,977800.0],["2024-12-05",48.3593,48.7726,47.8563,48.0207,852200.0],["2024-12-06",48.4688,48.6282,48.0505,48.4439,712000.0],["2024-12-09",48.2099,48.4937,46.7807,47.0147,951000.0],["2024-12-10",46.8454,47.7219,46.2877,46.8106,986800.0],["2024-12-11",47.1044,47.9559,46.5516,47.7866,936000.0],["2024-12-12",47.6322,48.678,47.5575,47.946,734800.0],["2024-12-13",47.6372,48.2946,46.9998,47.1044,672800.0],["2024-12-16",47.3085,48.4589,47.2936,48.4091,713600.0],["2024-12-17",48.1053,48.4091,47.3982,48.1352,878400.0],["2024-12-18",48.3543,48.7278,45.7598,46.0138,787400.0],["2024-12-19",46.4968,47.0147,46.1383,46.8753,796800.0],["2024-12-20",46.3275,48.0505,45.964,47.4281,1454000.0],["2024-12-23",47.7119,47.7119,46.5566,47.0098,612800.0],["2024-12-24",47.1093,47.443,47.0147,47.3384,287000.0],["2024-12-26",47.1691,47.7268,47.0048,47.6073,389600.0],["2024-12-27",47.3733,47.5426,46.2429,47.0396,520800.0],["2024-12-30",46.5317,46.8404,45.8245,46.457,770000.0],["2024-12-31",46.7259,47.3334,46.2678,46.4122,684400.0],["2025-01-02",46.8256,47.3238,45.919,46.3175,1150800.0],["2025-01-03",46.6164,47.269,46.5566,47.0747,1063000.0],["2025-01-06",47.7572,47.7572,46.183,46.6264,1132800.0],["2025-01-07",46.8406,47.8966,46.1731,46.8007,2945600.0],["2025-01-08",46.3922,48.061,46.2279,47.8667,1293000.0],["2025-01-10",47.5679,47.7024,46.8306,47.1395,1954600.0],["2025-01-13",46.452,46.6712,45.112,46.2029,1334400.0],["2025-01-14",46.8107,47.3686,46.3325,46.711,895800.0],["2025-01-15",47.8219,49.9291,47.3238,49.8145,2566800.0],["2025-01-16",49.8992,52.101,49.8145,51.0549,2607600.0],["2025-01-17",52.0213,52.4746,50.8606,51.4534,1922400.0],["2025-01-21",52.0561,52.9578,51.9216,52.6988,1579400.0],["2025-01-22",53.3762,53.3912,52.4696,53.0574,1276800.0],["2025-01-23",52.7884,54.258,52.629,54.1733,2243200.0],["2025-01-24",54.0886,54.7362,53.7997,53.8545,1646200.0],["2025-01-27",52.0462,54.771,52.0312,52.8781,1460200.0],["2025-01-28",53.2268,56.6241,53.0724,55.9367,2298000.0],["2025-01-29",55.7673,55.7673,52.8632,53.0574,1747800.0],["2025-01-30",53.1172,53.6403,52.3102,53.2318,1770600.0],["2025-01-31",53.8993,54.248,53.3414,53.9441,2047600.0],["2025-02-03",52.619,54.3476,52.5095,53.7648,1073400.0],["2025-02-04",54.0537,54.4223,53.426,54.0886,905200.0],["2025-02-05",54.0886,54.6864,53.7847,54.0438,1692600.0],["2025-02-06",54.2978,54.502,52.3501,52.4397,1597000.0],["2025-02-07",52.8034,53.2417,52.1757,52.5394,1571400.0],["2025-02-10",53.2019,53.2019,52.1558,52.2006,1454200.0],["2025-02-11",52.7237,53.0226,50.8257,51.4634,3323200.0],["2025-02-12",50.8407,52.8831,50.8257,52.8482,3062200.0],["2025-02-13",49.7149,49.8992,42.3672,42.4818,6587000.0],["2025-02-14",42.4918,42.4967,40.7782,42.3523,4057200.0],["2025-02-18",42.3224,43.1294,41.6698,42.8704,2839200.0],["2025-02-19",42.4071,42.5466,41.2016,41.9289,2012800.0],["2025-02-20",41.7246,42.1979,40.559,40.5988,2155000.0],["2025-02-21",40.285,40.6536,38.7308,38.8005,1789600.0],["2025-02-24",39.0596,39.3086,37.9836,38.94,2060600.0],["2025-02-25",38.8553,39.214,37.7195,39.0446,1774000.0],["2025-02-26",39.3285,40.1256,39.0097,39.2887,1007600.0],["2025-02-27",39.4431,39.6025,37.9686,38.0433,1492600.0],["2025-02-28",37.864,39.1442,37.7694,39.1094,2046800.0],["2025-03-03",39.0795,39.483,38.123,38.3572,1565200.0],["2025-03-04",37.6847,39.209,37.2413,38.671,1488800.0],["2025-03-05",38.7208,39.7719,38.2775,39.5178,1615200.0],["2025-03-06",38.8752,39.6573,38.2326,38.2874,1359200.0],["2025-03-07",38.0832,39.0795,37.1666,37.8491,2492800.0],["2025-03-10",36.9922,37.1118,34.92,35.0794,2127000.0],["2025-03-11",35.2238,35.9262,34.7456,35.2836,1815600.0],["2025-03-12",36.2301,36.514,35.6223,36.2849,1557600.0],["2025-03-13",35.9511,36.0109,33.6746,33.9436,2648200.0],["2025-03-14",34.5364,36.0707,34.4766,35.8615,2408800.0],["2025-03-17",35.6423,36.7133,35.6323,36.1404,1694800.0],["2025-03-18",35.8814,36.0408,35.2936,35.4829,1345000.0],["2025-03-19",35.9013,36.519,35.727,36.1952,2902800.0],["2025-03-20",36.0607,36.6137,35.5974,35.8415,1711400.0],["2025-03-21",35.4281,36.3745,35.0893,36.3098,1515600.0],["2025-03-24",36.9823,37.7046,36.6983,37.6448,1021800.0],["2025-03-25",37.9238,38.1978,37.6847,37.7444,765800.0],["2025-03-26",37.6647,37.7345,36.8179,37.0869,998800.0],["2025-03-27",36.9823,36.9823,36.0557,36.1255,1219600.0],["2025-03-28",35.8664,36.0258,34.382,34.631,2126800.0],["2025-03-31",33.8191,34.7008,33.3907,34.631,1646800.0],["2025-04-01",34.631,35.2141,34.3569,35.1693,2802600.0],["2025-04-02",34.3918,36.3404,34.3221,35.9766,1308000.0],["2025-04-03",33.9682,34.5663,33.415,34.0181,2032200.0],["2025-04-04",32.9366,33.2207,31.1226,31.5462,3050800.0],["2025-04-07",30.2255,32.9565,29.7371,31.4914,3077600.0],["2025-04-08",33.0114,33.0911,30.5644,31.1126,2563800.0],["2025-04-09",31.0628,35.4882,30.9531,35.2291,1973000.0],["2025-04-10",34.3868,34.8852,32.8868,33.744,1482400.0],["2025-04-11",33.6742,34.1975,32.8967,34.0031,1028800.0],["2025-04-14",35.0347,35.1194,33.744,34.3569,1058800.0],["2025-04-15",34.3569,35.1095,34.327,34.7158,1048000.0],["2025-04-16",34.2274,34.8453,33.5695,33.8935,1637600.0],["2025-04-17",34.043,34.6061,33.6842,34.0579,1342800.0],["2025-04-21",33.5645,33.8087,32.8369,33.0861,1537000.0],["2025-04-22",33.5446,34.4167,33.4549,34.2672,2215000.0],["2025-04-23",44.0849,46.3874,43.138,44.1298,7706000.0],["2025-04-24",43.9255,45.58,42.7543,45.5202,4311200.0],["2025-04-25",45.4155,45.7445,44.5185,45.6946,2552600.0],["2025-04-28",45.6348,46.178,44.9072,45.4056,2118800.0],["2025-04-29",45.5999,46.1481,45.3059,45.4305,2006600.0],["2025-04-30",44.7527,45.9687,44.3142,45.889,2132000.0],["2025-05-01",46.3475,47.1548,45.889,45.894,1560400.0],["2025-05-02",46.3674,46.791,45.7295,45.9289,1269000.0],["2025-05-05",45.6747,46.9854,45.6149,46.2179,1251600.0],["2025-05-06",45.7146,46.2827,45.2611,45.4803,1314600.0],["2025-05-07",45.5451,46.3674,45.4455,46.3674,1483600.0],["2025-05-08",46.8458,47.6781,46.6415,46.8259,1393800.0],["2025-05-09",47.0302,47.3392,46.0584,46.3824,1190200.0],["2025-05-12",48.0967,48.6848,47.3442,47.9821,2423400.0],["2025-05-13",47.9821,49.0536,47.9622,48.929,1321400.0],["2025-05-14",48.6997,49.5918,48.5652,48.7546,1472800.0],["2025-05-15",48.7446,49.4423,48.2811,49.1981,1297000.0],["2025-05-16",49.1931,49.5021,48.7895,49.3227,1000600.0],["2025-05-19",48.6948,49.243,48.5552,49.0586,755800.0],["2025-05-20",52.3278,52.577,50.6384,51.4756,6199400.0],["2025-05-21",50.7679,51.3859,49.4822,49.6217,15356600.0],["2025-05-22",49.5071,50.0852,48.9988,49.542,1988000.0],["2025-05-23",48.7745,49.3825,47.7877,47.8625,1623600.0],["2025-05-27",48.63,48.7147,47.6582,47.8874,2158600.0],["2025-05-28",47.7877,48.4904,47.6183,48.017,1446200.0],["2025-05-29",48.2811,48.4506,47.3791,48.0469,1816000.0],["2025-05-30",48.017,49.0486,47.5136,48.914,2339600.0],["2025-06-02",48.5801,48.8841,47.8276,48.321,1417800.0],["2025-06-03",48.7197,50.5088,48.615,49.846,2623400.0],["2025-06-04",49.9407,50.5835,49.6516,50.5387,1484200.0],["2025-06-05",50.6184,51.371,50.3892,50.753,1601400.0],["2025-06-06",51.0769,51.4806,50.5586,51.062,1660000.0],["2025-06-09",51.0719,51.2264,50.454,50.8527,1172400.0],["2025-06-10",50.8576,50.9922,50.1001,50.4988,1252000.0],["2025-06-11",50.3344,51.0022,50.0453,50.6483,1198400.0],["2025-06-12",50.6085,51.1666,50.3094,50.439,1310400.0],["2025-06-13",49.522,49.7662,48.7944,49.2579,1326400.0],["2025-06-16",49.5171,50.3443,49.4722,49.8858,1665200.0],["2025-06-17",49.836,50.8726,49.5968,50.1699,1481200.0],["2025-06-18",50.2845,50.5835,49.8659,50.3692,1118600.0],["2025-06-20",50.2895,50.6832,48.9589,49.4423,3544400.0],["2025-06-23",49.3476,50.2746,48.1416,49.7862,1587400.0],["2025-06-24",50.4041,51.7796,50.0951,51.4407,1593700.0],["2025-06-25",51.7298,52.2979,50.2048,50.4041,1636200.0],["2025-06-26",50.7729,52.1484,50.2746,52.0288,1774500.0],["2025-06-27",52.3776,53.3843,52.3378,53.1451,3524900.0],["2025-06-30",54.092,54.8196,53.0155,53.9525,2106200.0],["2025-07-01",53.6732,53.8029,51.6488,52.3568,1818900.0],["2025-07-02",52.3568,52.7458,52.0177,52.5164,1407300.0],["2025-07-03",52.8555,54.2915,52.4266,53.8826,1164900.0],["2025-07-07",53.6932,54.8201,53.2045,54.5309,1709900.0],["2025-07-08",54.6904,55.1292,53.4638,53.7829,1435900.0],["2025-07-09",54.4312,54.4312,52.9053,53.394,1090800.0],["2025-07-10",53.0549,53.0749,50.831,51.4692,1588200.0],["2025-07-11",51.2897,51.4992,49.5545,49.6642,1201900.0],["2025-07-14",49.6143,51.1003,49.0259,50.2925,1826900.0],["2025-07-15",50.2925,51.0404,49.7938,49.8437,1244300.0],["2025-07-16",50.0132,50.472,49.2354,50.1728,1209100.0],["2025-07-17",50.2625,51.7186,50.2227,50.7712,2686300.0],["2025-07-18",51.0105,52.3568,50.7313,52.0676,2355500.0],["2025-07-21",52.3568,52.6161,51.0304,51.2,2706900.0],["2025-07-22",51.4094,52.1175,50.7811,50.7811,3146200.0],["2025-07-23",51.1003,57.8817,49.365,57.8518,5032900.0],["2025-07-24",58.3105,59.6868,57.0241,57.9216,3334300.0],["2025-07-25",57.8418,58.7493,56.9243,58.6696,2315600.0],["2025-07-28",58.9987,60.0957,58.3006,59.7865,1952600.0],["2025-07-29",59.7965,60.3948,58.5798,60.2253,2118200.0],["2025-07-30",60.0957,60.7937,59.248,59.6269,1372700.0],["2025-07-31",60.0657,60.1056,58.4202,58.5499,1403400.0],["2025-08-01",57.8418,58.3804,56.6451,57.2435,1529000.0],["2025-08-04",57.7321,58.5499,57.4728,58.3305,987700.0],["2025-08-05",58.7194,58.7194,56.7847,56.9443,1306500.0],["2025-08-06",57.393,57.6723,56.685,57.4928,1041000.0],["2025-08-07",57.9316,58.6696,52.4266,53.6333,2576800.0],["2025-08-08",53.8627,54.112,50.5916,51.0803,2766000.0],["2025-08-11",50.8609,51.549,49.4149,49.6143,2710400.0],["2025-08-12",49.9933,51.0703,49.1855,50.821,1905800.0],["2025-08-13",50.8709,52.8156,50.6116,52.7458,1307400.0],["2025-08-14",52.1673,52.7557,51.6886,51.7784,1122800.0],["2025-08-15",51.8682,53.035,51.7983,52.5164,1118400.0],["2025-08-18",52.4665,53.3341,52.4665,53.0948,1032000.0],["2025-08-19",53.1147,53.6034,51.7983,52.1574,971800.0],["2025-08-20",51.8981,52.1274,51.1302,51.6787,950300.0],["2025-08-21",51.2798,51.3595,50.2526,50.9806,945700.0],["2025-08-22",50.9207,52.9053,50.6415,52.7856,1184200.0],["2025-08-25",52.4665,53.3142,52.3668,52.6759,963300.0],["2025-08-26",52.7458,53.0749,52.0377,52.1673,913600.0],["2025-08-27",52.3369,53.1247,52.2272,52.7358,1107900.0],["2025-08-28",52.9352,53.6732,52.9153,53.4638,1025200.0],["2025-08-29",53.5934,54.102,53.2145,54.0622,943500.0],["2025-09-02",52.8056,54.102,52.5962,53.5535,923400.0],["2025-09-03",53.2943,54.102,52.6759,53.7231,1167100.0],["2025-09-04",53.5137,53.753,52.1175,53.6632,1004000.0],["2025-09-05",53.9624,55.3885,53.7729,55.3586,1328000.0],["2025-09-08",55.7176,57.5526,55.6279,57.3432,1746600.0],["2025-09-09",57.423,57.772,56.5154,56.8545,942800.0],["2025-09-10",56.9742,57.5925,55.6877,56.296,1154100.0],["2025-09-11",56.8047,58.2308,56.5055,57.9216,1245800.0],["2025-09-12",58.2208,58.6895,57.423,57.9116,1451900.0],["2025-09-15",58.1011,59.1981,57.8418,59.0685,1470400.0],["2025-09-16",59.238,59.2779,57.6224,57.8817,1483200.0],["2025-09-17",58.1211,58.7693,57.5227,58.3604,1025100.0],["2025-09-18",59.3278,60.2951,58.7095,59.5172,1256500.0],["2025-09-19",59.5571,60.0358,58.8291,59.5172,5133500.0],["2025-09-22",59.2081,60.0558,58.4402,59.8164,943800.0],["2025-09-23",60.1555,60.6342,59.597,60.1954,854300.0],["2025-09-24",60.4347,60.8336,59.4574,60.0159,1316900.0],["2025-09-25",59.1283,59.1283,57.5227,58.131,758700.0],["2025-09-26",58.131,58.6795,57.5925,58.5,933300.0],["2025-09-29",59.0485,59.3676,58.2607,58.4302,850100.0],["2025-09-30",58.4502,58.5399,56.8944,57.3432,1057800.0],["2025-10-01",57.2434,58.1913,56.2855,56.9241,1280100.0],["2025-10-02",57.3332,57.7323,56.7345,57.413,1141200.0],["2025-10-03",57.5128,57.872,55.2778,55.3376,1304200.0],["2025-10-06",55.3975,56.5449,54.4396,55.597,1450300.0],["2025-10-07",55.5172,55.6569,53.9008,54.9285,1035200.0],["2025-10-08",55.4574,56.2157,54.8587,56.076,1127500.0],["2025-10-09",55.9662,56.1259,54.9984,56.1059,829800.0],["2025-10-10",56.1658,56.7046,53.362,53.6015,886000.0],["2025-10-13",54.6491,54.9086,54.1303,54.7389,796000.0],["2025-10-14",53.8808,56.0361,53.5615,55.7068,1367600.0],["2025-10-15",56.5449,56.5449,54.5893,55.1181,931400.0],["2025-10-16",55.607,56.3454,54.1303,54.4695,872200.0],["2025-10-17",54.3598,55.2678,53.1724,53.2622,1328900.0],["2025-10-20",53.9307,54.8986,53.6114,54.6691,1358100.0],["2025-10-21",54.4795,57.5328,53.9706,56.9241,2741900.0],["2025-10-22",62.4818,66.8522,61.5938,65.4453,4923900.0],["2025-10-23",64.9164,65.7845,60.8255,65.4952,3683400.0],["2025-10-24",65.3654,67.0417,64.9264,66.1238,1975000.0],["2025-10-27",66.8522,67.9497,65.6149,66.493,1531600.0],["2025-10-28",66.6426,66.8522,65.0062,65.3455,1025300.0],["2025-10-29",64.8566,65.2457,63.0705,63.2302,1507700.0],["2025-10-30",62.5716,63.759,62.0827,63.4297,1296300.0],["2025-10-31",63.3998,63.7789,62.4519,63.5095,986400.0],["2025-11-03",63.769,63.8288,61.5439,62.851,1290900.0],["2025-11-04",62.0029,62.4718,60.7856,60.9053,1044200.0],["2025-11-05",60.9452,61.3244,59.3787,59.4585,1086700.0],["2025-11-06",59.3088,59.5583,57.7822,58.8299,928100.0],["2025-11-07",57.8321,58.9995,57.1037,58.9596,762300.0],["2025-11-10",59.5782,60.117,58.2811,59.678,1137800.0],["2025-11-11",59.4785,60.1669,58.9197,59.9574,1456100.0],["2025-11-12",60.3665,60.8654,58.5705,59.1193,1498100.0],["2025-11-13",58.7002,59.1691,56.4152,56.7146,788700.0],["2025-11-14",55.8365,57.5627,55.2279,56.7245,778300.0],["2025-11-17",56.7245,56.7245,54.0106,54.5294,1206500.0],["2025-11-18",54.0205,54.9984,53.352,54.1203,1218000.0],["2025-11-19",54.2301,54.3199,53.2023,53.9008,1248400.0],["2025-11-20",54.9086,55.0582,51.1668,52.2644,1412900.0],["2025-11-21",52.3941,54.8886,51.8154,54.2999,1559100.0],["2025-11-24",54.4695,54.8886,53.9108,54.25,1222100.0],["2025-11-25",54.2101,55.2179,53.6913,54.3598,899800.0],["2025-11-26",54.5294,54.699,53.6214,54.2001,778300.0],["2025-11-28",54.4795,54.8786,54.2201,54.6491,396300.0],["2025-12-01",54.4795,54.8387,53.6913,54.729,992600.0],["2025-12-02",54.8786,56.1159,54.699,55.6569,881600.0],["2025-12-03",55.3775,55.7766,54.2001,54.5993,960200.0],["2025-12-04",54.9086,57.0838,54.6791,56.8742,1332800.0],["2025-12-05",57.403,60.4363,57.2234,59.9774,1775000.0],["2025-12-08",60.0672,61.3344,59.3188,60.2767,1239100.0],["2025-12-09",60.0871,62.1525,60.0871,61.1947,1451500.0],["2025-12-10",60.9951,61.6137,59.6281,61.035,1113800.0],["2025-12-11",60.7856,62.3222,60.6259,61.2944,944300.0],["2025-12-12",61.1947,61.2346,59.1093,59.4984,766100.0],["2025-12-15",59.8277,59.9774,58.1514,58.2512,887600.0],["2025-12-16",57.9818,59.0394,57.7124,58.2512,777100.0],["2025-12-17",58.3909,59.4086,57.1536,57.3232,854600.0],["2025-12-18",57.9718,58.8798,57.7822,58.7601,1009700.0],["2025-12-19",58.7601,61.6137,58.6104,61.035,3115300.0],["2025-12-22",61.2346,63.1204,61.025,62.382,836200.0],["2025-12-23",61.8732,62.5317,61.1548,62.4918,990200.0],["2025-12-24",62.2922,62.4718,61.1548,61.9929,507800.0],["2025-12-26",61.9929,62.3521,61.4341,62.2922,570700.0],["2025-12-29",61.9929,62.7512,61.6836,62.0428,822100.0],["2025-12-30",61.5638,62.2224,60.9253,61.1847,696900.0],["2025-12-31",61.1049,61.1148,59.3986,59.5882,896400.0],["2026-01-02",60.0375,60.0574,55.2357,55.9644,1688300.0],["2026-01-05",56.0742,59.8977,55.4453,58.6099,1297900.0],["2026-01-06",58.3304,60.4468,58.3304,59.9476,1239900.0],["2026-01-07",59.8677,62.044,59.3985,60.7562,855000.0],["2026-01-08",60.3369,61.2254,59.1889,59.3886,911800.0],["2026-01-09",59.4485,59.8777,57.7314,57.8412,979800.0],["2026-01-12",57.4519,59.4285,57.382,58.1806,1169700.0],["2026-01-13",58.1207,59.139,56.9427,57.4419,875400.0],["2026-01-14",56.9827,57.6715,55.1258,56.0443,1100700.0],["2026-01-15",56.0942,56.5434,52.7898,52.9096,2001400.0],["2026-01-16",52.9695,53.0993,51.2125,51.9013,1673100.0],["2026-01-20",50.2741,51.8614,50.2741,50.953,1220100.0],["2026-01-21",51.2624,51.3623,47.1894,47.8483,2934400.0],["2026-01-22",48.5571,50.0944,48.0579,50.0445,2072100.0],["2026-01-23",50.0046,51.1227,49.9547,50.2941,1467200.0],["2026-01-26",50.3141,51.3323,50.1943,50.6635,2109200.0],["2026-01-27",51.0129,51.0129,49.0263,49.7151,2060400.0],["2026-01-28",49.9147,50.7433,48.9464,49.2658,1258900.0],["2026-01-29",47.8483,47.9181,43.3759,44.5439,3382900.0],["2026-01-30",44.4141,44.9632,43.3759,43.6155,2007300.0],["2026-02-02",43.4658,44.6537,43.1263,43.4957,1878900.0],["2026-02-03",42.8268,43.2661,38.6939,39.812,3449600.0],["2026-02-04",39.4826,40.5308,37.476,39.1931,2765600.0],["2026-02-05",38.9634,40.1913,37.8354,38.1349,1904100.0],["2026-02-06",38.7937,40.1514,37.8154,40.0516,2201600.0],["2026-02-09",40.0117,42.3477,39.1831,41.7687,3107600.0],["2026-02-10",41.9284,43.1962,41.5291,42.9566,3995100.0],["2026-02-11",39.0134,39.5425,35.8288,37.8653,6199200.0],["2026-02-12",39.0433,42.2678,38.7738,40.5208,7274400.0],["2026-02-13",41.1996,44.0647,40.371,43.7752,4254000.0],["2026-02-17",43.5556,45.3026,43.0465,44.4241,4203200.0],["2026-02-18",44.5739,45.2228,44.2245,44.6038,2009900.0],["2026-02-19",44.5339,44.8334,43.4158,44.6837,1911700.0],["2026-02-20",44.504,45.8816,43.935,45.2827,2605300.0],["2026-02-23",44.5838,44.5938,41.3394,41.9084,3247100.0],["2026-02-24",41.9384,44.7236,41.3594,43.2062,2425700.0],["2026-02-25",43.4258,43.8351,42.0083,43.0065,2239200.0],["2026-02-26",44.0248,45.3326,43.5955,45.2327,2761200.0],["2026-02-27",43.8152,44.1146,42.9367,43.6554,2636900.0],["2026-03-02",43.296,44.9332,43.1263,44.5439,1582600.0],["2026-03-03",43.3859,45.9615,43.1563,44.9332,1682300.0],["2026-03-04",44.9432,47.9182,44.8434,46.9698,2481100.0],["2026-03-05",46.6403,48.3075,46.6104,47.2193,2193900.0],["2026-03-06",46.7402,47.6686,46.0713,47.1595,2325700.0],["2026-03-09",46.5505,46.9199,45.0131,46.1112,2350200.0],["2026-03-10",46.1312,46.2011,44.2145,44.6138,1395000.0],["2026-03-11",45.7119,45.7119,43.1563,43.5157,2061300.0],["2026-03-12",43.3959,43.925,42.0382,42.4275,2476500.0],["2026-03-13",42.0182,42.757,40.98,42.3776,5331200.0],["2026-03-16",42.6372,43.7153,42.3477,42.7769,2006300.0],["2026-03-17",42.7769,44.7735,42.2878,42.4076,1898400.0],["2026-03-18",41.6289,43.4558,41.4093,42.9866,2472200.0],["2026-03-19",42.4375,44.2444,42.4375,43.0864,1190800.0],["2026-03-20",42.4575,44.0048,41.4891,43.346,2955600.0],["2026-03-23",44.0548,44.8434,42.9766,44.2844,1739500.0],["2026-03-24",43.5955,43.5955,41.0199,41.8785,1491800.0],["2026-03-25",42.5972,43.2162,40.5607,41.4193,1220700.0],["2026-03-26",41.1297,42.6971,41.0798,42.0881,970200.0],["2026-03-27",41.2296,41.569,39.6123,40.2413,1552200.0],["2026-03-30",40.6905,41.7287,40.5408,41.4093,1257300.0],["2026-03-31",41.8086,42.8468,41.2096,42.4874,1571500.0],["2026-04-01",43.1268,43.6363,42.1378,42.2477,2357200.0],["2026-04-02",41.5584,43.4565,40.9689,42.5773,1726900.0],["2026-04-06",42.3376,42.8171,41.8081,42.4375,1492100.0],["2026-04-07",42.1677,43.1168,41.938,42.3076,1691000.0],["2026-04-08",43.8361,44.2856,41.0988,41.1588,2116900.0],["2026-04-09",40.7692,40.7692,38.7312,39.8301,2059200.0],["2026-04-10",39.8301,39.94,38.3416,39.3306,2319000.0],["2026-04-13",39.3606,41.7881,39.3506,41.5384,2354000.0],["2026-04-14",42.0479,42.8371,40.9989,41.1887,2214900.0],["2026-04-15",41.6982,43.0968,41.5484,42.7072,2537900.0],["2026-04-16",43.7262,44.6453,42.917,43.2367,1570400.0],["2026-04-17",44.4455,44.865,43.3366,43.5663,1945800.0],["2026-04-20",43.1967,44.6053,42.8271,43.7562,1894600.0],["2026-04-21",42.1877,42.937,38.6013,39.2507,5559000.0],["2026-04-22",40.939,41.8081,37.1328,37.4425,5259300.0],["2026-04-23",35.7742,36.7132,34.3056,35.2147,5382100.0],["2026-04-24",35.4145,37.3426,35.4145,37.2926,2968100.0],["2026-04-27",37.0928,37.7522,36.0239,36.7332,2509700.0],["2026-04-28",37.0928,38.0519,35.8441,35.924,1820000.0],["2026-04-29",35.3646,35.964,34.7752,35.6343,2242200.0],["2026-04-30",35.2047,36.7232,34.975,36.5134,2189700.0],["2026-05-01",37.6723,38.1718,35.7841,36.1638,2350300.0],["2026-05-04",36.3436,37.5823,36.2337,36.7532,1832700.0],["2026-05-05",37.0329,37.1628,35.4045,36.913,1609200.0],["2026-05-06",36.963,36.963,35.4645,36.3336,1804100.0],["2026-05-07",37.2427,37.8521,36.5234,36.6932,1930500.0],["2026-05-08",36.2537,36.3136,35.1448,35.944,1622400.0],["2026-05-11",35.5744,36.2637,33.906,34.2257,1877700.0],["2026-05-12",34.3855,35.0149,33.946,33.976,2401100.0],["2026-05-13",33.906,34.1758,32.4974,32.6872,2387500.0],["2026-05-14",32.8371,33.7562,32.1977,33.3566,1707400.0],["2026-05-15",33.6263,34.1058,33.2667,33.6763,1704300.0],["2026-05-18",33.6163,34.7752,33.5764,34.1158,1932100.0],["2026-05-19",35.0649,35.4545,33.0669,33.4665,1526500.0],["2026-05-20",32.8771,34.3456,31.968,34.3356,1762700.0],["2026-05-21",33.7062,34.2657,32.887,34.2157,1610300.0],["2026-05-22",34.6253,35.2747,34.0858,34.3156,1370100.0],["2026-05-26",34.3356,34.7652,33.5364,34.2956,1139900.0],["2026-05-27",34.4355,35.1148,33.6763,33.7162,1453500.0],["2026-05-28",33.7162,34.8751,33.2267,33.8061,1395000.0],["2026-05-29",34.0259,35.894,33.9959,35.6942,3050100.0],["2026-06-01",36.953,38.1018,36.0439,37.892,1977000.0],["2026-06-02",36.6133,37.3526,35.4745,36.5734,1690200.0],["2026-06-03",35.884,35.884,34.5454,35.0749,1656500.0],["2026-06-04",36.0339,36.3636,34.975,35.4045,1655000.0],["2026-06-05",35.1648,35.7342,34.0459,34.6753,1499200.0],["2026-06-08",34.2757,35.3646,33.7362,35.0749,2092600.0],["2026-06-09",34.5654,35.1348,33.1867,34.1258,2132900.0],["2026-06-10",33.0469,33.966,32.6872,32.8771,1809600.0],["2026-06-11",32.3376,32.9869,31.938,32.7772,1535100.0],["2026-06-12",32.8771,32.897,31.4285,32.7272,2125700.0],["2026-06-15",33.1168,33.8161,32.5374,32.6872,2256400.0],["2026-06-16",32.6673,33.3066,31.888,32.3176,2306400.0],["2026-06-17",31.898,32.6573,30.0799,30.1997,3645600.0],["2026-06-18",29.97,30.2597,29.3706,30.0599,4152000.0],["2026-06-22",29.6103,30.4195,28.6913,29.3506,2964800.0],["2026-06-23",29.7502,30.0998,29.0109,29.8101,3670100.0],["2026-06-24",29.6703,30.7292,29.5604,29.8901,2547100.0],["2026-06-25",29.6003,30.2697,28.6313,28.6912,2020200.0],["2026-06-26",29.0009,30.8591,29.0009,30.7492,2220500.0],["2026-06-29",31.2587,31.6283,30.1198,30.4195,1841000.0],["2026-06-30",29.95,30.1598,29.2607,29.94,1891600.0],["2026-07-01",30.97,31.73,30.73,31.09,1987100.0],["2026-07-02",31.22,32.1,31.03,31.05,2079100.0],["2026-07-06",30.9,31.61,30.285,31.28,3165705.235776],["2026-07-07",31.69,32.38,31.33,32.21,2468116.145747],["2026-07-08",31.67,32.13,31.16,31.55,1437184.423097],["2026-07-09",30.5,32.13,30.31,32.07,1068537.331233],["2026-07-10",32.96,33.11,31.18,31.24,1219463.741689],["2026-07-13",31.76,32.54,30.975,31.94,1801247.583077],["2026-07-14",30.4,31.95,30.25,30.68,2351505.278899],["2026-07-15",31.29,32.25,31.04,31.28,2665927.051596],["2026-07-16",31.58,32.99,31.03,32.92,2365865.602397],["2026-07-17",32.27,33.2,31.21,32.16,3101281.846075],["2026-07-20",31.52,32.105,30.85,31.69,5575730.433173],["2026-07-21",30.9,31.47,30.4,30.94,7282479.053604],["2026-07-22",25.32,27.5,25.1,25.99,14010965.790262],["2026-07-23",25.61,26.74,25.34,26.01,5483126.0841],["2026-07-24",26.36,26.85,25.81,26.82,4510118.416926],["2026-07-27",27.5,29.64,27.49,28.6,4554314.706694],["2026-07-28",29.1,30.15,28.98,29.53,5096393.330222],["2026-07-29",29.39,31.23,29.39,30.95,3629367.223439],["2026-07-30",30.11,30.3,28.49,30.03,3413803.940832],["2026-07-31",29.8,30.66,29.53,30.55,2934138.082388],["2026-08-03",31.3,32.06,30.82,31.37,2176390.673653],["2026-08-04",30.87,31.755,30.87,31.75,1283831.728436],["2026-08-05",32.02,32.108,31.43,31.81,1646086.03275],["2026-08-06",30.95,31.8,30.55,31.67,1225565.057194],["2026-08-07",32.3,32.83,31.97,32.74,1362400.523928],["2026-08-10",32.53,33.03,32.27,32.98,226408.749102],["2026-08-11",32.75,33.7,32.555,33.07,1408610.608567],["2026-08-12",32.29,32.83,31.26,31.35,1570789.58747],["2026-08-13",31.44,33.76,31.32,33.49,2281721.998397],["2026-08-14",34,34,32.04,32.32,1717843.503683],["2026-08-17",31.695,32.17,31.11,31.88,1674971.041406],["2026-08-18",32.355,32.8,32.27,32.5,1236886.564769],["2026-08-19",32.61,34.11,32.18,33.83,1961534.898708],["2026-08-20",33.52,34.05,33.3,33.61,1475761.799262],["2026-08-21",33.46,34,33.05,33.56,1954134.59494],["2026-08-24",33.45,34.56,33.33,34.28,2103435.081391],["2026-08-25",34.09,34.405,33.59,34,1328848.648482],["2026-08-26",33.28,34.3793,33.25,33.83,1137468.803767],["2026-08-27",34.61,36.08,34.295,35.89,2460959.695303],["2026-08-28",35.84,36.53,35.69,36.17,1404688.351198],["2026-08-31",35.53,36.98,35.53,36.81,2173669.946448],["2026-09-01",36.26,37.31,36.1,36.68,4469543.957243],["2026-09-02",36.65,37.4619,36.28,37.32,2832274.615084],["2026-09-03",38.19,38.96,37.375,37.72,2719008.028753],["2026-09-04",37.51,37.67,36.35,37.36,2122347.672965],["2026-09-08",36.925,37.12,34.8,35.8,2566530.523508],["2026-09-09",35.91,35.91,34.71,35.03,1609030.568041],["2026-09-10",34.89,36,34.64,35.72,3331936.050229],["2026-09-11",36.1,36.5325,35.675,36.24,1559422.050115],["2026-09-14",37,38.805,36.975,38.71,2197080.987144]]}