{"t":"PLUS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-11-15",2.2073,2.3815,2.1201,2.2073,4909600.0],["1996-11-18",2.2654,2.2654,2.1492,2.1492,578000.0],["1996-11-19",2.1492,2.2073,2.0911,2.1056,340800.0],["1996-11-20",2.0911,2.1782,2.0911,2.1201,174800.0],["1996-11-21",2.0911,2.1492,2.0911,2.0911,378400.0],["1996-11-22",2.0911,2.1201,2.033,2.033,53600.0],["1996-11-25",2.033,2.033,2.033,2.033,77600.0],["1996-11-26",2.0911,2.0911,2.033,2.033,74400.0],["1996-11-27",2.0911,2.1782,2.0911,2.1201,322400.0],["1996-11-29",2.1201,2.1201,2.1201,2.1201,20000.0],["1996-12-02",2.1201,2.1782,2.1201,2.1201,60800.0],["1996-12-03",2.1201,2.1492,2.1201,2.1201,182000.0],["1996-12-04",2.1782,2.2363,2.1201,2.2363,204400.0],["1996-12-05",2.1492,2.2073,2.1492,2.2073,20800.0],["1996-12-06",2.1782,2.2073,2.1492,2.1492,112400.0],["1996-12-09",2.1492,2.2073,2.1492,2.2073,100400.0],["1996-12-10",2.1492,2.2073,2.1492,2.2073,36000.0],["1996-12-11",2.1782,2.1782,2.1492,2.1492,44000.0],["1996-12-12",2.1492,2.2073,2.1492,2.2073,84000.0],["1996-12-13",2.1492,2.1492,2.1492,2.1492,42000.0],["1996-12-16",2.1492,2.1492,2.1492,2.1492,0.0],["1996-12-17",2.1201,2.1201,2.1201,2.1201,29600.0],["1996-12-18",2.1201,2.1201,2.1201,2.1201,4000.0],["1996-12-19",2.1201,2.1201,2.1201,2.1201,4000.0],["1996-12-20",2.1201,2.1782,2.1201,2.1782,303200.0],["1996-12-23",2.1782,2.1782,2.1782,2.1782,180000.0],["1996-12-24",2.1782,2.1782,2.1782,2.1782,0.0],["1996-12-26",2.1782,2.1782,2.1782,2.1782,0.0],["1996-12-27",2.1782,2.1782,2.1782,2.1782,0.0],["1996-12-30",2.1782,2.1782,2.1782,2.1782,0.0],["1996-12-31",2.2654,2.2654,2.1782,2.2073,73600.0],["1997-01-02",2.1782,2.2654,2.1782,2.2073,60000.0],["1997-01-03",2.1782,2.1782,2.1782,2.1782,2000.0],["1997-01-06",2.1782,2.1782,2.1782,2.1782,0.0],["1997-01-07",2.1782,2.2363,2.1782,2.2218,468800.0],["1997-01-08",2.2654,2.2654,2.2363,2.2363,4800.0],["1997-01-09",2.1782,2.2654,2.1782,2.1782,32400.0],["1997-01-10",2.1782,2.2363,2.1782,2.2363,52000.0],["1997-01-13",2.2654,2.4687,2.2654,2.4687,61600.0],["1997-01-14",2.4687,2.4687,2.4396,2.4396,16000.0],["1997-01-15",2.4977,2.5558,2.4396,2.5558,14000.0],["1997-01-16",2.5558,2.5558,2.5558,2.5558,0.0],["1997-01-17",2.4396,2.5267,2.4396,2.5267,80800.0],["1997-01-20",2.6139,2.6139,2.4977,2.6139,11200.0],["1997-01-21",2.672,2.8172,2.6429,2.672,56400.0],["1997-01-22",2.8172,2.8462,2.73,2.7591,87200.0],["1997-01-23",2.8462,3.0205,2.8462,3.0205,70000.0],["1997-01-24",3.0205,3.0205,2.9043,3.0205,24800.0],["1997-01-27",3.0205,3.1947,2.9333,3.1947,52000.0],["1997-01-28",3.2528,3.369,3.0205,3.1366,59600.0],["1997-01-29",3.1366,3.1366,3.1366,3.1366,4000.0],["1997-01-30",3.0205,3.0205,3.0205,3.0205,64000.0],["1997-01-31",3.1366,3.1947,3.0205,3.1366,27200.0],["1997-02-03",3.2528,3.369,3.1366,3.369,97200.0],["1997-02-04",3.369,3.369,3.0786,3.0786,16000.0],["1997-02-05",3.0786,3.3109,3.0786,3.3109,70000.0],["1997-02-06",3.0786,3.3109,3.0786,3.0786,66000.0],["1997-02-07",3.0786,3.0786,3.0786,3.0786,400.0],["1997-02-10",3.3109,3.3109,3.0786,3.2528,65600.0],["1997-02-11",3.2528,3.2528,3.0786,3.0786,41600.0],["1997-02-12",3.2528,3.2528,3.2528,3.2528,400.0],["1997-02-13",3.1366,3.1366,2.9624,3.0495,213200.0],["1997-02-14",3.2528,3.2528,3.0205,3.0205,294400.0],["1997-02-18",3.0205,3.2528,3.0205,3.1366,17600.0],["1997-02-19",3.0786,3.0786,3.0205,3.0205,65200.0],["1997-02-20",3.0495,3.0495,3.0205,3.0205,379200.0],["1997-02-21",3.0205,3.0205,2.9043,2.9043,95200.0],["1997-02-24",2.9043,2.9043,2.8462,2.8462,51600.0],["1997-02-25",3.0786,3.0786,2.8462,2.8462,60800.0],["1997-02-26",2.8462,2.8462,2.8462,2.8462,14800.0],["1997-02-27",2.8462,2.8462,2.8462,2.8462,2000.0],["1997-02-28",2.8462,2.8462,2.8462,2.8462,0.0],["1997-03-03",2.9043,2.9043,2.9043,2.9043,400.0],["1997-03-04",3.1366,3.1366,2.8462,2.8462,8400.0],["1997-03-05",2.9624,2.9624,2.9624,2.9624,400.0],["1997-03-06",2.9624,2.9624,2.9624,2.9624,0.0],["1997-03-07",2.8462,2.8462,2.7881,2.7881,62000.0],["1997-03-10",2.7881,2.7881,2.7881,2.7881,22800.0],["1997-03-11",2.9043,2.9043,2.6139,2.6139,952000.0],["1997-03-12",2.6429,2.6429,2.6139,2.6139,80400.0],["1997-03-13",2.672,2.672,2.672,2.672,15200.0],["1997-03-14",2.672,2.672,2.6139,2.6139,61600.0],["1997-03-17",2.6139,2.6139,2.6139,2.6139,30000.0],["1997-03-18",2.6139,2.6139,2.6139,2.6139,3600.0],["1997-03-19",2.6139,2.6139,2.6139,2.6139,0.0],["1997-03-20",2.5558,2.5848,2.5558,2.5558,10400.0],["1997-03-21",2.5558,2.6139,2.5558,2.5558,64800.0],["1997-03-24",2.5558,2.5848,2.5558,2.5848,8400.0],["1997-03-25",2.5558,2.5848,2.5558,2.5558,43200.0],["1997-03-26",2.5558,2.7881,2.5558,2.5703,108400.0],["1997-03-27",2.5558,2.5848,2.5558,2.5558,114800.0],["1997-03-31",2.5558,2.7881,2.5558,2.7881,8800.0],["1997-04-01",2.5558,2.672,2.5558,2.5558,39600.0],["1997-04-02",2.5558,2.5558,2.5558,2.5558,0.0],["1997-04-03",2.5558,2.5558,2.5558,2.5558,0.0],["1997-04-04",2.4977,2.5558,2.4977,2.5558,20000.0],["1997-04-07",2.6139,2.6139,2.4977,2.5558,12000.0],["1997-04-08",2.5558,2.5558,2.5558,2.5558,0.0],["1997-04-09",2.73,2.73,2.701,2.701,40000.0],["1997-04-10",2.5558,2.5558,2.5558,2.5558,18000.0],["1997-04-11",2.5558,2.5558,2.5558,2.5558,8800.0],["1997-04-14",2.5558,2.5848,2.5558,2.5703,181600.0],["1997-04-15",2.5558,2.6429,2.5558,2.6429,98400.0],["1997-04-16",2.5558,2.5558,2.5267,2.5558,132400.0],["1997-04-17",2.5558,2.5558,2.5558,2.5558,0.0],["1997-04-18",2.5558,2.5558,2.5558,2.5558,0.0],["1997-04-21",2.5558,2.5558,2.5558,2.5558,0.0],["1997-04-22",2.4977,2.4977,2.4977,2.4977,12000.0],["1997-04-23",2.4977,2.4977,2.4977,2.4977,0.0],["1997-04-24",2.4977,2.4977,2.4977,2.4977,0.0],["1997-04-25",2.5558,2.5558,2.4977,2.4977,17600.0],["1997-04-28",2.4977,2.4977,2.4977,2.4977,0.0],["1997-04-29",2.4977,2.4977,2.4977,2.4977,0.0],["1997-04-30",2.4977,2.4977,2.4977,2.4977,2000.0],["1997-05-01",2.5558,2.5848,2.5558,2.5558,600000.0],["1997-05-02",2.73,2.73,2.73,2.73,4000.0],["1997-05-05",2.73,2.73,2.6139,2.73,8800.0],["1997-05-06",2.672,2.73,2.672,2.73,7600.0],["1997-05-07",2.8462,2.8462,2.672,2.672,1600.0],["1997-05-08",2.7881,2.7881,2.7881,2.7881,400.0],["1997-05-09",2.7881,2.7881,2.7881,2.7881,800.0],["1997-05-12",2.672,2.8462,2.672,2.7881,19600.0],["1997-05-13",2.7881,2.7881,2.7881,2.7881,0.0],["1997-05-14",2.73,2.73,2.73,2.73,3200.0],["1997-05-15",2.73,2.73,2.73,2.73,0.0],["1997-05-16",2.9043,2.9043,2.9043,2.9043,1600.0],["1997-05-19",2.9043,2.9043,2.8172,2.8172,3600.0],["1997-05-20",2.9043,2.9043,2.9043,2.9043,800.0],["1997-05-21",2.9043,2.9043,2.9043,2.9043,0.0],["1997-05-22",2.9043,2.9043,2.9043,2.9043,0.0],["1997-05-23",2.9043,2.9043,2.9043,2.9043,0.0],["1997-05-27",2.672,2.701,2.672,2.672,280000.0],["1997-05-28",2.701,2.73,2.672,2.672,221600.0],["1997-05-29",2.73,2.8462,2.672,2.7591,21600.0],["1997-05-30",2.8462,2.8462,2.7881,2.7881,12000.0],["1997-06-02",2.9043,3.0786,2.7881,3.0786,77200.0],["1997-06-03",2.9043,3.0786,2.9043,3.0786,16000.0],["1997-06-04",3.1657,3.1657,2.9624,2.9624,17600.0],["1997-06-05",3.0786,3.1947,3.0205,3.1366,43200.0],["1997-06-06",3.1947,3.1947,3.1947,3.1947,3200.0],["1997-06-09",3.2528,3.2528,3.2528,3.2528,400.0],["1997-06-10",3.0786,3.1366,3.0786,3.1366,16000.0],["1997-06-11",3.1366,3.1366,3.1366,3.1366,0.0],["1997-06-12",3.0205,3.0205,3.0205,3.0205,4000.0],["1997-06-13",3.0205,3.0205,3.0205,3.0205,0.0],["1997-06-16",3.0786,3.1366,3.0205,3.0205,24000.0],["1997-06-17",2.9624,2.9624,2.9624,2.9624,80000.0],["1997-06-18",2.9624,2.9624,2.9624,2.9624,0.0],["1997-06-19",2.9624,2.9624,2.9624,2.9624,0.0],["1997-06-20",2.9914,2.9914,2.9914,2.9914,80000.0],["1997-06-23",2.9624,2.9914,2.9624,2.9914,13600.0],["1997-06-24",2.9624,2.9624,2.9624,2.9624,1200.0],["1997-06-25",2.9624,2.9624,2.9624,2.9624,400.0],["1997-06-26",2.9624,2.9624,2.9624,2.9624,6000.0],["1997-06-27",2.9624,2.9624,2.9624,2.9624,40000.0],["1997-06-30",3.0786,3.0786,3.0786,3.0786,1200.0],["1997-07-01",2.9624,2.9624,2.9624,2.9624,6400.0],["1997-07-02",2.9914,2.9914,2.9624,2.9624,12800.0],["1997-07-03",2.9624,2.9624,2.9624,2.9624,0.0],["1997-07-07",2.9624,2.9624,2.9624,2.9624,1600.0],["1997-07-08",2.9624,2.9624,2.9624,2.9624,1600.0],["1997-07-09",2.9624,3.0786,2.9624,3.0786,85600.0],["1997-07-10",3.0786,3.0786,3.0786,3.0786,0.0],["1997-07-11",3.1366,3.1366,3.0205,3.0205,2400.0],["1997-07-14",3.0205,3.0205,3.0205,3.0205,4000.0],["1997-07-15",3.0205,3.0495,3.0205,3.0495,160000.0],["1997-07-16",3.2528,3.2528,3.2528,3.2528,400.0],["1997-07-17",3.0786,3.0786,3.0786,3.0786,2000.0],["1997-07-18",3.0786,3.0786,3.0786,3.0786,0.0],["1997-07-21",3.0786,3.1366,3.0786,3.1366,84000.0],["1997-07-22",3.0205,3.0205,3.0205,3.0205,400.0],["1997-07-23",3.0205,3.0205,3.0205,3.0205,0.0],["1997-07-24",3.0205,3.0205,3.0205,3.0205,0.0],["1997-07-25",3.0205,3.0205,3.0205,3.0205,0.0],["1997-07-28",3.0205,3.0205,3.0205,3.0205,800.0],["1997-07-29",3.0205,3.0205,3.0205,3.0205,14000.0],["1997-07-30",3.0495,3.0495,3.0205,3.0205,10400.0],["1997-07-31",3.0205,3.0205,3.0205,3.0205,800.0],["1997-08-01",3.0205,3.0205,3.0205,3.0205,0.0],["1997-08-04",3.0786,3.1366,3.0786,3.1366,60800.0],["1997-08-05",3.1366,3.1366,3.1366,3.1366,0.0],["1997-08-06",3.1366,3.1366,3.1366,3.1366,0.0],["1997-08-07",3.1366,3.1366,3.1366,3.1366,0.0],["1997-08-08",3.1366,3.1366,3.1366,3.1366,1600.0],["1997-08-11",3.1947,3.2528,3.1947,3.2528,2400.0],["1997-08-12",3.3399,3.3399,3.3399,3.3399,2000.0],["1997-08-13",3.3399,3.3399,3.3399,3.3399,0.0],["1997-08-14",3.3399,3.3399,3.3399,3.3399,0.0],["1997-08-15",3.3399,3.3399,3.3399,3.3399,0.0],["1997-08-18",3.1366,3.1366,3.1366,3.1366,4000.0],["1997-08-19",3.1947,3.1947,3.1366,3.1366,6000.0],["1997-08-20",3.1366,3.1366,3.1366,3.1366,0.0],["1997-08-21",3.1366,3.2528,3.1366,3.2528,3200.0],["1997-08-22",3.2528,3.2528,3.2528,3.2528,400.0],["1997-08-25",3.2528,3.2528,3.2528,3.2528,0.0],["1997-08-26",3.2528,3.2528,3.2528,3.2528,0.0],["1997-08-27",3.369,3.369,3.369,3.369,400.0],["1997-08-28",3.369,3.369,3.1366,3.2528,3600.0],["1997-08-29",3.3109,3.4271,3.2528,3.4271,12800.0],["1997-09-02",3.2528,3.2528,3.2528,3.2528,400.0],["1997-09-03",3.1947,3.1947,3.1947,3.1947,2000.0],["1997-09-04",3.1947,3.1947,3.1947,3.1947,20000.0],["1997-09-05",3.2528,3.369,3.2528,3.369,2000.0],["1997-09-08",3.1947,3.3109,3.0786,3.3109,124000.0],["1997-09-09",3.3109,3.3109,3.3109,3.3109,0.0],["1997-09-10",3.2528,3.2528,3.1947,3.1947,40400.0],["1997-09-11",3.369,3.369,3.369,3.369,1200.0],["1997-09-12",3.369,3.369,3.369,3.369,0.0],["1997-09-15",3.369,3.369,3.2238,3.2238,40000.0],["1997-09-16",3.1076,3.369,3.1076,3.2528,88800.0],["1997-09-17",3.2238,3.2528,3.2238,3.2528,16800.0],["1997-09-18",3.0786,3.369,3.0786,3.369,1600.0],["1997-09-19",3.2528,3.2528,3.2528,3.2528,4000.0],["1997-09-22",3.369,3.369,3.369,3.369,1200.0],["1997-09-23",3.369,3.369,3.369,3.369,0.0],["1997-09-24",3.369,3.369,3.369,3.369,0.0],["1997-09-25",3.1076,3.1657,3.1076,3.1657,44000.0],["1997-09-26",3.1657,3.1657,3.1657,3.1657,0.0],["1997-09-29",3.369,3.369,3.2528,3.2528,7600.0],["1997-09-30",3.2528,3.2528,3.1366,3.1366,13600.0],["1997-10-01",3.369,3.369,3.369,3.369,1600.0],["1997-10-02",3.369,3.369,3.3109,3.3109,2800.0],["1997-10-03",3.4271,3.4271,3.4271,3.4271,2400.0],["1997-10-06",3.4271,3.4271,3.398,3.398,11200.0],["1997-10-07",3.398,3.398,3.398,3.398,0.0],["1997-10-08",3.4271,3.4271,3.4271,3.4271,4000.0],["1997-10-09",3.4271,3.4271,3.4271,3.4271,0.0],["1997-10-10",3.4271,3.4271,3.1947,3.3109,12000.0],["1997-10-13",3.369,3.369,3.369,3.369,400.0],["1997-10-14",3.3109,3.3109,3.2528,3.2528,42000.0],["1997-10-15",3.2528,3.2528,3.2528,3.2528,6800.0],["1997-10-16",3.2528,3.4271,3.2528,3.2528,5600.0],["1997-10-17",3.2528,3.2528,3.2528,3.2528,0.0],["1997-10-20",3.2528,3.2528,3.2528,3.2528,0.0],["1997-10-21",3.2528,3.2528,3.2528,3.2528,0.0],["1997-10-22",3.2528,3.2528,3.2528,3.2528,0.0],["1997-10-23",3.2528,3.2528,3.2528,3.2528,4000.0],["1997-10-24",3.369,3.4271,3.369,3.369,2800.0],["1997-10-27",3.4271,3.4271,3.369,3.369,4800.0],["1997-10-28",3.1947,3.1947,3.1947,3.1947,4000.0],["1997-10-29",3.1947,3.1947,3.1947,3.1947,0.0],["1997-10-30",3.4271,3.4271,3.3109,3.398,28000.0],["1997-10-31",3.3109,3.3109,3.3109,3.3109,800.0],["1997-11-03",3.1947,3.1947,3.1947,3.1947,30000.0],["1997-11-04",3.1947,3.1947,3.1947,3.1947,0.0],["1997-11-05",3.1947,3.1947,3.1947,3.1947,0.0],["1997-11-06",3.1947,3.1947,3.1947,3.1947,0.0],["1997-11-07",3.2528,3.2528,3.2528,3.2528,800.0],["1997-11-10",3.1366,3.1366,3.1366,3.1366,1600.0],["1997-11-11",3.1366,3.1366,3.0205,3.0205,16000.0],["1997-11-12",3.0205,3.0205,3.0205,3.0205,0.0],["1997-11-13",3.035,3.035,3.035,3.035,2000.0],["1997-11-14",3.1947,3.1947,3.1947,3.1947,800.0],["1997-11-17",3.1947,3.1947,3.1947,3.1947,0.0],["1997-11-18",3.1947,3.1947,3.1947,3.1947,0.0],["1997-11-19",3.1947,3.1947,3.1947,3.1947,0.0],["1997-11-20",3.1947,3.1947,3.0205,3.0205,21600.0],["1997-11-21",3.0205,3.0495,2.9333,2.9333,42800.0],["1997-11-24",3.0205,3.035,3.006,3.006,10800.0],["1997-11-25",3.006,3.006,3.006,3.006,1600.0],["1997-11-26",3.006,3.006,3.006,3.006,0.0],["1997-11-28",3.0205,3.0205,3.0205,3.0205,4000.0],["1997-12-01",3.0205,3.0205,3.0205,3.0205,0.0],["1997-12-02",2.8462,2.8462,2.8462,2.8462,6000.0],["1997-12-03",2.8462,2.8462,2.8462,2.8462,6000.0],["1997-12-04",2.8462,2.9043,2.8462,2.9043,3600.0],["1997-12-05",2.9043,2.9043,2.9043,2.9043,8000.0],["1997-12-08",2.9043,2.9043,2.9043,2.9043,0.0],["1997-12-09",2.8462,2.8462,2.8462,2.8462,400.0],["1997-12-10",2.8462,2.8462,2.8462,2.8462,0.0],["1997-12-11",2.8462,2.8462,2.8462,2.8462,8000.0],["1997-12-12",2.8462,2.8462,2.73,2.73,8000.0],["1997-12-15",2.7881,2.8462,2.7881,2.8462,2000.0],["1997-12-16",2.8462,2.8462,2.8462,2.8462,0.0],["1997-12-17",2.73,2.7881,2.73,2.73,11600.0],["1997-12-18",2.73,2.73,2.73,2.73,24000.0],["1997-12-19",2.73,2.73,2.73,2.73,15600.0],["1997-12-22",2.73,2.9624,2.73,2.9624,6400.0],["1997-12-23",2.7881,2.7881,2.7881,2.7881,1200.0],["1997-12-24",2.7881,2.7881,2.7881,2.7881,0.0],["1997-12-26",2.7881,2.7881,2.7881,2.7881,0.0],["1997-12-29",2.7881,2.7881,2.7881,2.7881,0.0],["1997-12-30",2.7881,2.7881,2.7881,2.7881,20000.0],["1997-12-31",2.7881,2.8172,2.7881,2.8172,140000.0],["1998-01-02",2.7881,2.7881,2.7881,2.7881,400.0],["1998-01-05",2.7881,2.7881,2.7881,2.7881,0.0],["1998-01-06",2.7881,2.7881,2.7881,2.7881,6800.0],["1998-01-07",2.8462,2.8462,2.7881,2.7881,17200.0],["1998-01-08",2.7881,2.7881,2.7881,2.7881,6800.0],["1998-01-09",2.7881,2.9043,2.7881,2.9043,16000.0],["1998-01-12",2.7881,2.7881,2.73,2.73,46000.0],["1998-01-13",2.73,2.73,2.73,2.73,0.0],["1998-01-14",2.672,2.672,2.672,2.672,800.0],["1998-01-15",2.672,2.672,2.672,2.672,0.0],["1998-01-16",2.672,2.672,2.672,2.672,2000.0],["1998-01-20",2.672,2.672,2.672,2.672,0.0],["1998-01-21",2.672,2.9043,2.672,2.9043,1200.0],["1998-01-22",2.9043,2.9043,2.9043,2.9043,800.0],["1998-01-23",2.8462,2.8462,2.8462,2.8462,400.0],["1998-01-26",2.8462,2.8462,2.8462,2.8462,0.0],["1998-01-27",2.672,2.672,2.672,2.672,2000.0],["1998-01-28",2.672,2.672,2.672,2.672,12000.0],["1998-01-29",2.672,2.672,2.672,2.672,6000.0],["1998-01-30",2.672,2.672,2.672,2.672,0.0],["1998-02-02",2.672,2.672,2.672,2.672,0.0],["1998-02-03",2.672,2.672,2.672,2.672,42400.0],["1998-02-04",2.7881,2.7881,2.7881,2.7881,2000.0],["1998-02-05",2.701,2.701,2.672,2.672,1600.0],["1998-02-06",2.9043,2.9043,2.9043,2.9043,400.0],["1998-02-09",2.73,2.7591,2.73,2.73,54000.0],["1998-02-10",2.73,2.73,2.73,2.73,0.0],["1998-02-11",2.73,2.73,2.73,2.73,8000.0],["1998-02-12",2.73,2.73,2.73,2.73,4000.0],["1998-02-13",2.7881,2.8462,2.73,2.73,6800.0],["1998-02-17",2.73,2.73,2.73,2.73,1200.0],["1998-02-18",2.73,2.73,2.73,2.73,0.0],["1998-02-19",2.8462,2.8462,2.8462,2.8462,800.0],["1998-02-20",2.73,2.73,2.73,2.73,800.0],["1998-02-23",2.73,2.7591,2.73,2.7591,484400.0],["1998-02-24",2.9043,2.9043,2.9043,2.9043,2000.0],["1998-02-25",2.7591,2.7591,2.7591,2.7591,1200.0],["1998-02-26",2.73,2.7881,2.73,2.7881,4000.0],["1998-02-27",2.8462,2.8753,2.73,2.8753,403600.0],["1998-03-02",2.9043,2.9043,2.73,2.73,4400.0],["1998-03-03",2.7881,2.7881,2.7881,2.7881,2400.0],["1998-03-04",2.7591,2.7881,2.7591,2.7881,10000.0],["1998-03-05",2.7881,2.8172,2.7881,2.8172,9200.0],["1998-03-06",2.9043,2.9043,2.9043,2.9043,10000.0],["1998-03-09",2.9624,2.9624,2.9624,2.9624,15600.0],["1998-03-10",2.9333,2.9333,2.9043,2.9333,392000.0],["1998-03-11",2.9333,2.9624,2.9333,2.9624,100400.0],["1998-03-12",2.9043,2.9043,2.9043,2.9043,7200.0],["1998-03-13",2.9043,2.9043,2.9043,2.9043,0.0],["1998-03-16",2.9043,2.9043,2.9043,2.9043,0.0],["1998-03-17",2.9043,2.9043,2.9043,2.9043,0.0],["1998-03-18",2.9043,2.9043,2.9043,2.9043,800.0],["1998-03-19",2.9043,2.9624,2.9043,2.9624,29600.0],["1998-03-20",2.9043,2.9043,2.9043,2.9043,800.0],["1998-03-23",2.9624,2.9624,2.9624,2.9624,800.0],["1998-03-24",2.9624,2.9624,2.9624,2.9624,400.0],["1998-03-25",2.9624,2.9624,2.9624,2.9624,0.0],["1998-03-26",2.9624,2.9624,2.9624,2.9624,0.0],["1998-03-27",2.9624,2.9624,2.9624,2.9624,0.0],["1998-03-30",3.0786,3.0786,3.0786,3.0786,7600.0],["1998-03-31",2.9624,3.1947,2.9624,3.1947,2000.0],["1998-04-01",3.1947,3.1947,3.1947,3.1947,0.0],["1998-04-02",3.1947,3.1947,3.1947,3.1947,800.0],["1998-04-03",2.9624,2.9624,2.9624,2.9624,800.0],["1998-04-06",2.9624,2.9624,2.9624,2.9624,0.0],["1998-04-07",3.0205,3.0205,3.0205,3.0205,5600.0],["1998-04-08",3.0205,3.0205,3.0205,3.0205,0.0],["1998-04-09",3.0786,3.0786,3.0786,3.0786,1200.0],["1998-04-13",3.3109,3.3109,3.1947,3.1947,4400.0],["1998-04-14",3.1947,3.1947,3.1947,3.1947,2800.0],["1998-04-15",3.369,3.369,3.1366,3.1947,15600.0],["1998-04-16",3.1947,3.1947,3.1947,3.1947,0.0],["1998-04-17",3.369,3.369,3.3109,3.369,4400.0],["1998-04-20",3.369,3.369,3.369,3.369,0.0],["1998-04-21",3.2819,3.2819,3.2819,3.2819,12000.0],["1998-04-22",3.1657,3.1657,3.1657,3.1657,1600.0],["1998-04-23",3.1657,3.1657,3.1657,3.1657,0.0],["1998-04-24",3.369,3.369,3.369,3.369,12400.0],["1998-04-27",3.4852,3.6594,3.4271,3.6159,131200.0],["1998-04-28",3.6159,3.6159,3.6159,3.6159,0.0],["1998-04-29",3.4271,3.6594,3.4271,3.5432,19200.0],["1998-04-30",3.5142,3.5142,3.5142,3.5142,2800.0],["1998-05-01",3.6594,3.6594,3.6594,3.6594,1600.0],["1998-05-04",3.5432,3.5432,3.4852,3.4852,48000.0],["1998-05-05",3.4852,3.4852,3.4852,3.4852,800.0],["1998-05-06",3.4271,3.4271,3.4271,3.4271,2000.0],["1998-05-07",3.5432,3.5432,3.5432,3.5432,400.0],["1998-05-08",3.369,3.398,3.369,3.398,102000.0],["1998-05-11",3.4852,3.4852,3.398,3.398,8800.0],["1998-05-12",3.398,3.398,3.398,3.398,0.0],["1998-05-13",3.398,3.398,3.398,3.398,0.0],["1998-05-14",3.398,3.398,3.398,3.398,0.0],["1998-05-15",3.3109,3.3109,3.3109,3.3109,3600.0],["1998-05-18",3.2528,3.2528,3.2528,3.2528,8800.0],["1998-05-19",3.2528,3.2528,3.2528,3.2528,0.0],["1998-05-20",3.2528,3.2528,3.2528,3.2528,0.0],["1998-05-21",3.369,3.369,3.369,3.369,2000.0],["1998-05-22",3.1947,3.1947,3.1947,3.1947,400.0],["1998-05-26",3.1947,3.1947,3.1947,3.1947,0.0],["1998-05-27",3.1947,3.1947,3.1947,3.1947,0.0],["1998-05-28",3.1947,3.1947,3.1947,3.1947,0.0],["1998-05-29",3.1947,3.1947,3.1947,3.1947,800.0],["1998-06-01",3.1947,3.1947,3.1947,3.1947,0.0],["1998-06-02",3.1366,3.1366,3.1366,3.1366,48000.0],["1998-06-03",3.1366,3.1366,3.1366,3.1366,0.0],["1998-06-04",3.1366,3.1366,3.1366,3.1366,0.0],["1998-06-05",3.1366,3.1366,3.1366,3.1366,0.0],["1998-06-08",3.1366,3.1366,3.1366,3.1366,2400.0],["1998-06-09",3.1366,3.1366,3.1366,3.1366,6000.0],["1998-06-10",3.1366,3.1366,3.1366,3.1366,0.0],["1998-06-11",3.1366,3.1366,3.1366,3.1366,0.0],["1998-06-12",3.1366,3.1366,3.1366,3.1366,8000.0],["1998-06-15",3.0205,3.1366,3.0205,3.1366,12800.0],["1998-06-16",3.1366,3.1366,3.1366,3.1366,0.0],["1998-06-17",3.1366,3.1366,3.1366,3.1366,0.0],["1998-06-18",3.1366,3.1366,3.1366,3.1366,0.0],["1998-06-19",3.1366,3.1366,3.1366,3.1366,0.0],["1998-06-22",3.0205,3.0205,3.0205,3.0205,1200.0],["1998-06-23",3.0205,3.0205,3.0205,3.0205,0.0],["1998-06-24",3.0786,3.0786,3.0205,3.0495,142000.0],["1998-06-25",3.0786,3.369,3.0205,3.369,210800.0],["1998-06-26",3.1947,3.1947,3.1366,3.1366,12000.0],["1998-06-29",3.369,3.369,3.2528,3.2528,16400.0],["1998-06-30",3.1366,3.2528,3.1366,3.1366,86400.0],["1998-07-01",3.1366,3.1366,3.1366,3.1366,4400.0],["1998-07-02",3.1366,3.1366,3.1366,3.1366,0.0],["1998-07-06",3.1366,3.1366,3.1366,3.1366,19600.0],["1998-07-07",3.1366,3.1366,3.1366,3.1366,0.0],["1998-07-08",3.1366,3.1366,3.1366,3.1366,800.0],["1998-07-09",3.1366,3.1366,3.1366,3.1366,0.0],["1998-07-10",3.1366,3.1366,3.1366,3.1366,0.0],["1998-07-13",3.1366,3.1366,3.1366,3.1366,0.0],["1998-07-14",3.1366,3.1366,3.1366,3.1366,0.0],["1998-07-15",3.1366,3.1657,3.1366,3.1657,121200.0],["1998-07-16",3.1366,3.2528,3.1366,3.2528,37200.0],["1998-07-17",3.2528,3.2528,3.2528,3.2528,0.0],["1998-07-20",3.2528,3.369,3.1366,3.1366,14800.0],["1998-07-21",3.1366,3.1366,3.1366,3.1366,0.0],["1998-07-22",3.2528,3.2528,3.2528,3.2528,2000.0],["1998-07-23",3.2528,3.2528,3.2528,3.2528,0.0],["1998-07-24",3.1366,3.2528,3.1366,3.2528,10800.0],["1998-07-27",3.1366,3.1366,3.1366,3.1366,21200.0],["1998-07-28",3.1366,3.2383,3.1366,3.1366,15600.0],["1998-07-29",3.1366,3.1366,3.1366,3.1366,0.0],["1998-07-30",3.1366,3.1366,3.1366,3.1366,0.0],["1998-07-31",3.1366,3.1366,3.1366,3.1366,0.0],["1998-08-03",3.1366,3.1366,3.1366,3.1366,0.0],["1998-08-04",3.1657,3.1657,3.1657,3.1657,14800.0],["1998-08-05",3.1657,3.1657,3.1657,3.1657,0.0],["1998-08-06",3.1657,3.1657,3.1657,3.1657,0.0],["1998-08-07",3.1657,3.1657,3.1657,3.1657,0.0],["1998-08-10",3.1947,3.1947,3.1657,3.1657,4000.0],["1998-08-11",3.1657,3.1657,3.1657,3.1657,0.0],["1998-08-12",3.0786,3.2528,3.0786,3.2528,1200.0],["1998-08-13",3.0786,3.0786,3.0786,3.0786,12000.0],["1998-08-14",3.0786,3.0786,3.0786,3.0786,4000.0],["1998-08-17",3.0786,3.0786,3.0786,3.0786,0.0],["1998-08-18",3.0205,3.0205,3.0205,3.0205,12000.0],["1998-08-19",3.0205,3.0205,3.0205,3.0205,3200.0],["1998-08-20",3.0205,3.0205,3.0205,3.0205,0.0],["1998-08-21",3.0205,3.0205,3.0205,3.0205,8000.0],["1998-08-24",2.9043,3.0205,2.9043,3.0205,103600.0],["1998-08-25",3.0205,3.0205,2.9624,2.9624,20000.0],["1998-08-26",2.9043,2.9043,2.9043,2.9043,4000.0],["1998-08-27",2.8462,2.8462,2.8462,2.8462,15600.0],["1998-08-28",2.8462,2.8462,2.8462,2.8462,800.0],["1998-08-31",2.73,2.73,2.73,2.73,10000.0],["1998-09-01",2.73,2.73,2.73,2.73,0.0],["1998-09-02",2.672,2.672,2.672,2.672,400.0],["1998-09-03",2.672,2.672,2.672,2.672,0.0],["1998-09-04",2.672,2.672,2.672,2.672,0.0],["1998-09-08",2.4977,2.4977,2.4977,2.4977,2000.0],["1998-09-09",2.1492,2.3815,2.1492,2.3815,6000.0],["1998-09-10",2.2073,2.3815,2.2073,2.3525,4800.0],["1998-09-11",2.2944,2.3815,2.2654,2.3815,34400.0],["1998-09-14",2.3234,2.3234,2.2944,2.2944,6000.0],["1998-09-15",2.1492,2.1492,1.9168,1.9168,30000.0],["1998-09-16",1.8007,2.0475,1.8007,2.0475,33200.0],["1998-09-17",2.0911,2.0911,1.9749,2.0911,81600.0],["1998-09-18",1.9749,2.033,1.9168,2.033,160000.0],["1998-09-21",2.1492,2.1492,1.9168,1.9168,13200.0],["1998-09-22",2.004,2.004,1.9749,2.004,13600.0],["1998-09-23",2.004,2.004,1.8007,1.9168,10800.0],["1998-09-24",1.8588,1.8588,1.8442,1.8588,30400.0],["1998-09-25",1.8878,2.033,1.8588,2.033,8800.0],["1998-09-28",1.8007,1.8588,1.6845,1.6845,123200.0],["1998-09-29",1.8007,1.9168,1.8007,1.8007,16000.0],["1998-09-30",1.8588,1.9168,1.8588,1.8588,21200.0],["1998-10-01",1.9168,1.9168,1.8588,1.8588,2800.0],["1998-10-02",1.8588,1.9749,1.8588,1.9749,94800.0],["1998-10-05",1.9749,1.9749,1.8878,1.8878,16000.0],["1998-10-06",1.8588,2.033,1.8588,2.033,7200.0],["1998-10-07",1.9749,1.9749,1.8588,1.8588,54000.0],["1998-10-08",1.9168,1.9168,1.8007,1.8007,8400.0],["1998-10-09",1.8588,1.8588,1.8007,1.8007,337600.0],["1998-10-12",1.7426,1.7426,1.7426,1.7426,2000.0],["1998-10-13",1.7426,1.7426,1.7426,1.7426,0.0],["1998-10-14",1.6555,1.6555,1.5393,1.5393,92400.0],["1998-10-15",1.5393,1.6264,1.5393,1.6264,172400.0],["1998-10-16",1.7426,1.8588,1.7426,1.7426,14000.0],["1998-10-19",1.8588,1.9749,1.8588,1.8878,31200.0],["1998-10-20",1.8878,1.8878,1.8878,1.8878,0.0],["1998-10-21",2.004,2.004,1.9749,1.9749,25200.0],["1998-10-22",2.1201,2.1201,1.9749,1.9749,128800.0],["1998-10-23",1.9749,2.2073,1.9749,2.2073,88800.0],["1998-10-26",2.2073,2.2073,2.2073,2.2073,0.0],["1998-10-27",2.0911,2.0911,2.0621,2.0911,372800.0],["1998-10-28",2.0911,2.0911,2.0911,2.0911,0.0],["1998-10-29",2.0911,2.0911,2.0911,2.0911,0.0],["1998-10-30",2.0766,2.0766,2.0621,2.0621,80000.0],["1998-11-02",2.0911,2.0911,2.0911,2.0911,2000.0],["1998-11-03",2.1492,2.1492,2.033,2.033,29200.0],["1998-11-04",1.9314,1.9604,1.9314,1.9604,23600.0],["1998-11-05",1.9749,1.9749,1.9386,1.9604,37200.0],["1998-11-06",1.9604,1.9604,1.9604,1.9604,0.0],["1998-11-09",1.9314,1.9314,1.9314,1.9314,6400.0],["1998-11-10",1.9314,1.9314,1.9314,1.9314,0.0],["1998-11-11",1.9314,1.9314,1.9314,1.9314,0.0],["1998-11-12",1.9314,1.9314,1.9314,1.9314,0.0],["1998-11-13",1.9459,1.9459,1.9459,1.9459,1200.0],["1998-11-16",2.1637,2.1637,2.1637,2.1637,5200.0],["1998-11-17",1.9749,1.9749,1.9604,1.9604,160000.0],["1998-11-18",1.9604,1.9604,1.9604,1.9604,0.0],["1998-11-19",2.0911,2.0911,2.033,2.033,4400.0],["1998-11-20",2.0911,2.1637,2.0911,2.1637,3200.0],["1998-11-23",2.1492,2.1492,2.0911,2.0911,20400.0],["1998-11-24",2.2218,2.2218,2.0911,2.0911,4000.0],["1998-11-25",2.0911,2.0911,2.0911,2.0911,11600.0],["1998-11-27",2.0911,2.0911,2.0911,2.0911,0.0],["1998-11-30",2.2073,2.2073,2.0621,2.0621,2800.0],["1998-12-01",2.2073,2.3234,2.1347,2.3234,1029200.0],["1998-12-02",2.3815,2.3815,2.1492,2.1492,7200.0],["1998-12-03",2.0911,2.0911,2.0911,2.0911,800.0],["1998-12-04",2.0911,2.0911,2.0911,2.0911,0.0],["1998-12-07",2.0911,2.0911,2.0911,2.0911,0.0],["1998-12-08",2.0911,2.0911,2.0911,2.0911,0.0],["1998-12-09",2.1492,2.1492,2.1492,2.1492,800.0],["1998-12-10",2.0911,2.0911,2.0621,2.0621,158800.0],["1998-12-11",2.033,2.033,2.033,2.033,800.0],["1998-12-14",2.033,2.033,2.033,2.033,0.0],["1998-12-15",2.033,2.033,2.033,2.033,2800.0],["1998-12-16",2.033,2.033,2.033,2.033,400.0],["1998-12-17",2.033,2.1492,2.033,2.0911,208000.0],["1998-12-18",2.0621,2.0766,2.0621,2.0766,120000.0],["1998-12-21",2.0911,2.2363,2.0911,2.2363,8000.0],["1998-12-22",2.0621,2.0766,2.0621,2.0621,206400.0],["1998-12-23",2.0621,2.0621,2.0621,2.0621,4000.0],["1998-12-24",2.0621,2.0621,2.0621,2.0621,1200.0],["1998-12-28",2.0621,2.0621,2.0621,2.0621,800.0],["1998-12-29",2.2799,2.2799,2.0911,2.0911,7600.0],["1998-12-30",2.0911,2.0911,2.0911,2.0911,0.0],["1998-12-31",2.0621,2.2073,2.0621,2.0766,157200.0],["1999-01-04",2.033,2.033,2.033,2.033,14400.0],["1999-01-05",2.033,2.0621,2.033,2.033,26800.0],["1999-01-06",2.1492,2.1492,2.0621,2.0621,20400.0],["1999-01-07",2.0621,2.0621,1.9749,1.9749,16000.0],["1999-01-08",1.9749,1.9749,1.9749,1.9749,36000.0],["1999-01-11",1.9749,1.9749,1.9749,1.9749,7200.0],["1999-01-12",1.9749,1.9749,1.9749,1.9749,0.0],["1999-01-13",2.1201,2.1201,2.1201,2.1201,800.0],["1999-01-14",2.1201,2.1201,2.1201,2.1201,800.0],["1999-01-15",1.9749,2.1201,1.9749,2.1201,81200.0],["1999-01-19",2.1201,2.1201,2.033,2.0911,2800.0],["1999-01-20",1.9459,1.9459,1.9459,1.9459,800.0],["1999-01-21",1.9459,1.9459,1.9459,1.9459,0.0],["1999-01-22",1.9459,1.9459,1.9459,1.9459,2800.0],["1999-01-25",1.9459,1.9459,1.9459,1.9459,0.0],["1999-01-26",2.1201,2.1201,1.9749,1.9749,3200.0],["1999-01-27",1.9749,1.9749,1.9749,1.9749,0.0],["1999-01-28",1.9749,1.9749,1.9749,1.9749,6000.0],["1999-01-29",2.033,2.1201,2.033,2.1201,1600.0],["1999-02-01",2.0911,2.0911,2.0911,2.0911,800.0],["1999-02-02",1.9749,1.9749,1.9749,1.9749,400.0],["1999-02-03",1.9749,1.9749,1.9749,1.9749,0.0],["1999-02-04",1.9749,1.9749,1.9749,1.9749,0.0],["1999-02-05",1.9749,1.9749,1.9749,1.9749,0.0],["1999-02-08",1.9459,1.9459,1.9459,1.9459,400.0],["1999-02-09",1.9459,1.9459,1.9459,1.9459,0.0],["1999-02-10",2.0621,2.1056,2.0621,2.1056,6400.0],["1999-02-11",1.9749,2.1056,1.9749,2.1056,5600.0],["1999-02-12",2.0911,2.0911,1.9749,1.9749,4800.0],["1999-02-16",1.9749,1.9749,1.9749,1.9749,0.0],["1999-02-17",2.0911,2.1201,2.033,2.033,73200.0],["1999-02-18",1.9749,2.033,1.9749,2.004,50800.0],["1999-02-19",2.004,2.033,2.004,2.0185,240800.0],["1999-02-22",2.0185,2.0185,2.0185,2.0185,800.0],["1999-02-23",1.9168,1.9168,1.9168,1.9168,1200.0],["1999-02-24",1.9168,1.9168,1.9168,1.9168,0.0],["1999-02-25",1.9168,1.9168,1.9168,1.9168,0.0],["1999-02-26",1.9168,1.9168,1.9168,1.9168,0.0],["1999-03-01",1.9749,2.033,1.9749,2.033,167600.0],["1999-03-02",2.033,2.033,2.033,2.033,800.0],["1999-03-03",1.9604,1.9749,1.9604,1.9749,160000.0],["1999-03-04",1.9604,1.9749,1.9604,1.9749,172400.0],["1999-03-05",1.9749,1.9749,1.9749,1.9749,0.0],["1999-03-08",1.9749,1.9749,1.9749,1.9749,0.0],["1999-03-09",1.9749,1.9749,1.9168,1.9168,1200.0],["1999-03-10",1.9749,1.9749,1.9749,1.9749,400.0],["1999-03-11",1.9749,2.0911,1.9749,2.0621,111600.0],["1999-03-12",2.0911,2.0911,2.0911,2.0911,4000.0],["1999-03-15",1.9749,1.9749,1.9749,1.9749,2000.0],["1999-03-16",2.033,2.033,2.004,2.004,49200.0],["1999-03-17",1.9459,1.9459,1.9459,1.9459,800.0],["1999-03-18",1.9749,1.9749,1.9168,1.9168,28800.0],["1999-03-19",1.9168,1.9168,1.9168,1.9168,0.0],["1999-03-22",1.9168,1.9168,1.9168,1.9168,3200.0],["1999-03-23",1.9168,1.9168,1.9168,1.9168,0.0],["1999-03-24",1.9168,1.9168,1.9168,1.9168,60800.0],["1999-03-25",1.9168,1.9168,1.9168,1.9168,0.0],["1999-03-26",1.9168,1.9168,1.9168,1.9168,3600.0],["1999-03-29",1.9168,1.9168,1.9168,1.9168,4400.0],["1999-03-30",1.9749,1.9749,1.9459,1.9459,9600.0],["1999-03-31",1.9168,1.9168,1.9168,1.9168,1600.0],["1999-04-01",1.9749,1.9749,1.9168,1.9749,2000.0],["1999-04-05",1.9749,1.9749,1.9459,1.9459,178000.0],["1999-04-06",1.9749,2.033,1.9459,2.033,244400.0],["1999-04-07",2.0766,2.0911,1.9168,1.9168,58800.0],["1999-04-08",1.9168,1.9168,1.9168,1.9168,0.0],["1999-04-09",2.0766,2.1492,1.9749,1.9749,2800.0],["1999-04-12",1.9749,1.9749,1.9749,1.9749,0.0],["1999-04-13",1.9749,1.9749,1.9459,1.9459,10000.0],["1999-04-14",1.9749,1.9749,1.9749,1.9749,400.0],["1999-04-15",1.9749,1.9749,1.9749,1.9749,400.0],["1999-04-16",1.9749,1.9749,1.9749,1.9749,0.0],["1999-04-19",2.0911,2.2073,2.033,2.033,2800.0],["1999-04-20",2.033,2.033,2.033,2.033,0.0],["1999-04-21",1.9749,1.9749,1.9749,1.9749,24000.0],["1999-04-22",1.9749,1.9749,1.9749,1.9749,0.0],["1999-04-23",2.0475,2.0475,2.033,2.033,5200.0],["1999-04-26",2.033,2.033,2.033,2.033,6000.0],["1999-04-27",2.033,2.033,2.033,2.033,0.0],["1999-04-28",2.033,2.033,2.033,2.033,0.0],["1999-04-29",2.0766,2.0766,2.033,2.033,64000.0],["1999-04-30",2.004,2.004,2.004,2.004,16000.0],["1999-05-03",1.9749,1.9749,1.9749,1.9749,26400.0],["1999-05-04",2.0621,2.0621,1.9749,1.9749,159200.0],["1999-05-05",1.9749,1.9749,1.9749,1.9749,3600.0],["1999-05-06",1.9459,1.9459,1.8588,1.8733,80000.0],["1999-05-07",1.8878,1.8878,1.8878,1.8878,11200.0],["1999-05-10",1.8878,1.8878,1.8878,1.8878,0.0],["1999-05-11",1.8297,1.8297,1.8297,1.8297,800.0],["1999-05-12",1.8297,1.8297,1.8297,1.8297,0.0],["1999-05-13",1.8297,1.8297,1.8297,1.8297,0.0],["1999-05-14",1.9749,1.9749,1.9168,1.9168,5200.0],["1999-05-17",1.9168,1.9168,1.9168,1.9168,0.0],["1999-05-18",1.8588,1.8588,1.8297,1.8297,72000.0],["1999-05-19",1.8007,1.8007,1.8007,1.8007,4400.0],["1999-05-20",1.8007,1.8007,1.8007,1.8007,0.0],["1999-05-21",1.8152,1.8152,1.8152,1.8152,24000.0],["1999-05-24",1.9749,1.9749,1.9749,1.9749,800.0],["1999-05-25",1.9168,1.9459,1.9168,1.9459,2400.0],["1999-05-26",1.9677,1.9677,1.9459,1.9677,18000.0],["1999-05-27",1.8733,1.8878,1.8588,1.8588,40000.0],["1999-05-28",1.9749,1.9749,1.8588,1.8588,2800.0],["1999-06-01",1.9168,1.9168,1.9168,1.9168,400.0],["1999-06-02",1.9168,1.9168,1.9168,1.9168,0.0],["1999-06-03",1.8588,1.8733,1.8297,1.8588,298000.0],["1999-06-04",1.8588,1.9459,1.8588,1.8878,68400.0],["1999-06-07",1.8588,1.8588,1.8297,1.8297,48800.0],["1999-06-08",1.8297,1.8878,1.8297,1.8878,207200.0],["1999-06-09",1.8878,1.8878,1.8878,1.8878,0.0],["1999-06-10",1.9604,1.9604,1.9604,1.9604,1600.0],["1999-06-11",1.8588,1.8588,1.8297,1.8297,28000.0],["1999-06-14",1.8588,1.8588,1.8007,1.8297,202800.0],["1999-06-15",1.8297,1.8297,1.8297,1.8297,0.0],["1999-06-16",1.8297,1.8297,1.8297,1.8297,0.0],["1999-06-17",1.8297,1.8297,1.8297,1.8297,8000.0],["1999-06-18",1.8588,1.8588,1.8588,1.8588,1200.0],["1999-06-21",1.8588,1.8588,1.7426,1.7426,148400.0],["1999-06-22",1.8007,1.8878,1.7716,1.8152,20000.0],["1999-06-23",1.9749,1.9749,1.8297,1.8297,29200.0],["1999-06-24",1.8878,1.8878,1.8007,1.8007,13200.0],["1999-06-25",1.8007,1.8007,1.7716,1.8007,26800.0],["1999-06-28",1.8588,1.8588,1.8007,1.8007,8400.0],["1999-06-29",1.8297,1.8297,1.8007,1.8007,81600.0],["1999-06-30",1.8007,1.8007,1.8007,1.8007,0.0],["1999-07-01",1.8297,1.8297,1.8152,1.8297,20000.0],["1999-07-02",1.8297,1.8297,1.8297,1.8297,0.0],["1999-07-06",1.8297,1.8297,1.8297,1.8297,2000.0],["1999-07-07",1.7716,1.7716,1.7716,1.7716,2000.0],["1999-07-08",1.7716,1.7716,1.6264,1.6264,24000.0],["1999-07-09",1.8007,1.8007,1.8007,1.8007,2000.0],["1999-07-12",1.8007,1.8805,1.7426,1.8007,41200.0],["1999-07-13",1.8007,1.8007,1.8007,1.8007,0.0],["1999-07-14",1.8297,1.8878,1.8007,1.8007,31200.0],["1999-07-15",1.8007,1.8007,1.8007,1.8007,800.0],["1999-07-16",1.8588,1.8588,1.8588,1.8588,3200.0],["1999-07-19",1.9459,1.9459,1.8588,1.8878,96000.0],["1999-07-20",1.9168,1.9168,1.8588,1.8588,32000.0],["1999-07-21",1.9168,1.9168,1.8588,1.8588,8800.0],["1999-07-22",1.8588,1.8878,1.8588,1.8878,6000.0],["1999-07-23",1.9168,1.9168,1.8588,1.8588,3600.0],["1999-07-26",1.8588,1.8588,1.8297,1.8297,12800.0],["1999-07-27",1.8515,1.8588,1.8442,1.8588,46000.0],["1999-07-28",1.8588,1.8588,1.8588,1.8588,0.0],["1999-07-29",1.8588,1.8588,1.8588,1.8588,0.0],["1999-07-30",1.8442,1.8442,1.8442,1.8442,2800.0],["1999-08-02",1.8442,1.8442,1.8442,1.8442,2000.0],["1999-08-03",1.8297,1.8442,1.8297,1.8442,44000.0],["1999-08-04",1.8442,1.8442,1.8297,1.8297,2000.0],["1999-08-05",1.8297,1.8297,1.8297,1.8297,25200.0],["1999-08-06",1.8297,1.8297,1.8297,1.8297,0.0],["1999-08-09",1.8297,1.8297,1.8297,1.8297,0.0],["1999-08-10",1.8297,1.8297,1.8297,1.8297,0.0],["1999-08-11",1.8007,1.8007,1.8007,1.8007,2800.0],["1999-08-12",1.8297,1.8297,1.8297,1.8297,3200.0],["1999-08-13",1.8007,1.8007,1.8007,1.8007,2400.0],["1999-08-16",1.8007,1.8007,1.8007,1.8007,0.0],["1999-08-17",1.8007,1.8007,1.8007,1.8007,8000.0],["1999-08-18",1.8007,1.8007,1.8007,1.8007,3200.0],["1999-08-19",1.8297,1.8297,1.8297,1.8297,800.0],["1999-08-20",1.8297,1.8297,1.8297,1.8297,0.0],["1999-08-23",1.8297,1.8297,1.8297,1.8297,0.0],["1999-08-24",1.8297,1.8297,1.8297,1.8297,0.0],["1999-08-25",1.8588,1.8588,1.8442,1.8442,26000.0],["1999-08-26",1.8442,1.8442,1.8442,1.8442,0.0],["1999-08-27",1.8588,1.8588,1.8442,1.8442,14000.0],["1999-08-30",1.8588,1.8588,1.8588,1.8588,4000.0],["1999-08-31",1.8007,1.8007,1.8007,1.8007,200000.0],["1999-09-01",1.8297,1.8297,1.8297,1.8297,8000.0],["1999-09-02",1.8588,1.9749,1.8588,1.9749,6000.0],["1999-09-03",1.9749,1.9749,1.8878,1.8878,800.0],["1999-09-07",2.0621,2.0621,1.9749,1.9749,6000.0],["1999-09-08",2.033,2.0475,1.9749,1.9749,4400.0],["1999-09-09",2.033,2.033,2.004,2.004,84800.0],["1999-09-10",2.0621,2.0621,2.033,2.033,24400.0],["1999-09-13",2.0621,2.1201,2.0621,2.1201,43600.0],["1999-09-14",2.171,2.171,2.0911,2.1492,56000.0],["1999-09-15",2.1782,2.1782,2.1782,2.1782,5600.0],["1999-09-16",2.1492,2.2654,2.1492,2.2363,155200.0],["1999-09-17",2.2654,2.6139,2.2654,2.5267,272000.0],["1999-09-20",2.5848,2.5848,2.4687,2.5558,66400.0],["1999-09-21",2.4396,2.4396,2.3815,2.3815,108000.0],["1999-09-22",2.4396,2.5558,2.4396,2.4977,6000.0],["1999-09-23",2.4977,2.4977,2.3815,2.3815,1200.0],["1999-09-24",2.3234,2.3815,2.3234,2.3815,104400.0],["1999-09-27",2.3815,2.3815,2.3815,2.3815,0.0],["1999-09-28",2.4106,2.4106,2.4106,2.4106,800.0],["1999-09-29",2.3234,2.3234,2.1782,2.1782,15200.0],["1999-09-30",2.1782,2.1782,2.1782,2.1782,0.0],["1999-10-01",2.1782,2.1782,2.033,2.033,87200.0],["1999-10-04",2.1492,2.1492,2.0621,2.1492,34800.0],["1999-10-05",2.1492,2.1492,2.1492,2.1492,0.0],["1999-10-06",2.1782,2.1782,2.1782,2.1782,6000.0],["1999-10-07",2.1782,2.1782,2.1782,2.1782,0.0],["1999-10-08",2.2073,2.2073,2.1782,2.2073,8400.0],["1999-10-11",2.2073,2.2073,2.2073,2.2073,0.0],["1999-10-12",2.2073,2.2073,2.2073,2.2073,0.0],["1999-10-13",2.2073,2.2073,2.2073,2.2073,0.0],["1999-10-14",2.2073,2.2073,2.2073,2.2073,0.0],["1999-10-15",2.0911,2.0911,2.0621,2.0621,8400.0],["1999-10-18",2.0621,2.0621,2.0621,2.0621,0.0],["1999-10-19",2.0621,2.0621,2.0621,2.0621,0.0],["1999-10-20",2.0911,2.0911,2.0621,2.0621,53600.0],["1999-10-21",2.0621,2.0621,2.0621,2.0621,0.0],["1999-10-22",2.0621,2.0621,2.0621,2.0621,800.0],["1999-10-25",2.0911,2.0911,2.0621,2.0621,16000.0],["1999-10-26",2.0911,2.0911,2.033,2.033,10400.0],["1999-10-27",2.033,2.033,2.033,2.033,0.0],["1999-10-28",2.0621,2.0621,2.033,2.0621,204000.0],["1999-10-29",2.0911,2.0911,2.0621,2.0621,9600.0],["1999-11-01",2.033,2.1201,2.033,2.0911,261600.0],["1999-11-02",2.0911,2.0911,2.0911,2.0911,400.0],["1999-11-03",2.1201,2.1492,2.1201,2.1492,9200.0],["1999-11-04",2.1347,2.1347,2.0911,2.0911,6400.0],["1999-11-05",2.1347,2.1347,2.1347,2.1347,800.0],["1999-11-08",2.0911,2.0911,2.0766,2.0766,18400.0],["1999-11-09",2.0766,2.1056,2.0766,2.0911,148400.0],["1999-11-10",2.0766,2.0766,2.0766,2.0766,8400.0],["1999-11-11",2.0766,2.0911,2.0766,2.0766,39200.0],["1999-11-12",2.0766,2.0766,2.0766,2.0766,0.0],["1999-11-15",2.0911,2.1201,2.0766,2.0766,54000.0],["1999-11-16",2.0766,2.1492,2.0766,2.1201,43600.0],["1999-11-17",2.1201,2.1201,2.1201,2.1201,8000.0],["1999-11-18",2.1201,2.1347,2.1056,2.1347,125600.0],["1999-11-19",2.1056,2.1201,2.1056,2.1201,5600.0],["1999-11-22",2.1492,2.2363,2.1056,2.2363,276800.0],["1999-11-23",2.2073,2.2073,2.1492,2.1492,78400.0],["1999-11-24",2.1782,2.2654,2.1492,2.2363,236400.0],["1999-11-26",2.2654,3.8918,2.2654,3.8627,6292000.0],["1999-11-29",4.0951,5.1116,3.0205,4.5307,7193200.0],["1999-11-30",4.538,6.4475,4.066,5.3439,11105200.0],["1999-12-01",5.2858,6.1136,4.9083,5.2858,5727600.0],["1999-12-02",5.1406,5.5037,4.7485,4.8502,2052400.0],["1999-12-03",5.6343,5.7941,4.734,4.7631,2833200.0],["1999-12-06",4.9954,4.9954,4.3855,4.9373,1358400.0],["1999-12-07",4.9373,5.4601,4.6324,5.2858,1575600.0],["1999-12-08",5.5182,5.6053,5.0535,5.4601,1436000.0],["1999-12-09",5.765,5.8667,5.1697,5.3149,3201600.0],["1999-12-10",5.6561,5.6634,4.8937,5.1842,1300800.0],["1999-12-13",5.2277,5.2423,4.8357,4.8792,594800.0],["1999-12-14",4.8357,4.8792,4.1532,4.5017,1051600.0],["1999-12-15",4.5888,4.6469,4.1822,4.5017,471200.0],["1999-12-16",4.6469,5.2858,4.5888,5.2713,770000.0],["1999-12-17",5.2713,5.6634,5.2713,5.4601,986400.0],["1999-12-20",5.373,5.373,4.8937,5.2277,324800.0],["1999-12-21",5.097,5.6343,5.0825,5.3439,653200.0],["1999-12-22",5.5182,5.5763,5.2423,5.5327,474000.0],["1999-12-23",5.5182,5.6924,5.2277,5.4891,540400.0],["1999-12-27",5.5472,5.5472,4.9954,5.1697,324800.0],["1999-12-28",5.2277,9.2938,5.2277,9.2938,8150000.0],["1999-12-29",9.2938,10.6878,7.7835,7.9868,3354000.0],["1999-12-30",7.8126,8.7129,6.9122,7.0575,1489200.0],["1999-12-31",7.2027,8.6258,6.9703,8.3644,792000.0],["2000-01-03",9.8238,17.3387,8.8872,15.9301,8503600.0],["2000-01-04",12.7789,15.4509,12.6628,13.9987,4326400.0],["2000-01-05",13.9261,14.2892,12.4595,13.9116,1768400.0],["2000-01-06",14.1076,14.1149,11.6753,12.2271,1154400.0],["2000-01-07",12.7063,12.7789,10.0198,10.3393,1847200.0],["2000-01-10",11.0363,12.8661,10.3393,12.14,2080400.0],["2000-01-11",12.0746,12.0819,10.3393,10.6878,849600.0],["2000-01-12",10.8621,12.0819,10.3393,11.1235,906000.0],["2000-01-13",11.1235,11.7334,10.47,10.9202,403200.0],["2000-01-14",10.9928,11.6172,10.6878,10.7169,607200.0],["2000-01-18",10.8693,10.9928,10.3974,10.4555,528800.0],["2000-01-19",10.5136,10.5136,9.4099,9.7585,714400.0],["2000-01-20",10.136,10.3684,9.4099,9.8891,587200.0],["2000-01-21",10.3321,11.3703,9.8891,11.1525,572000.0],["2000-01-24",11.3268,12.1981,9.9908,10.0198,960000.0],["2000-01-25",10.47,11.0944,10.2812,10.9202,676800.0],["2000-01-26",10.9202,12.2852,10.4845,11.8205,1590000.0],["2000-01-27",11.7043,11.8495,10.9202,11.2687,502000.0],["2000-01-28",11.2977,11.472,10.0344,10.804,636000.0],["2000-01-31",10.6007,10.9202,10.0924,10.2812,252800.0],["2000-02-01",10.4845,10.9783,10.1651,10.775,259200.0],["2000-02-02",10.7169,10.7459,10.2231,10.4555,190000.0],["2000-02-03",10.4555,10.7169,10.1215,10.2231,438800.0],["2000-02-04",10.3393,10.6878,10.0489,10.107,320000.0],["2000-02-07",10.2667,10.3393,9.9908,10.0198,452800.0],["2000-02-08",10.1651,10.6297,9.9908,10.3974,483600.0],["2000-02-09",10.5426,11.1961,10.3393,10.4845,546400.0],["2000-02-10",10.6007,10.6007,10.0198,10.2812,350000.0],["2000-02-11",10.47,10.499,10.107,10.107,249600.0],["2000-02-14",10.5426,10.775,10.107,10.1941,414800.0],["2000-02-15",10.1868,10.1941,8.6548,8.771,1335200.0],["2000-02-16",8.5677,8.5967,7.4931,7.6819,1819200.0],["2000-02-17",7.6964,7.7835,6.6799,7.5512,1899200.0],["2000-02-18",7.798,7.8126,7.0284,7.1301,483600.0],["2000-02-22",7.5367,7.6093,6.9558,7.072,635600.0],["2000-02-23",7.2027,7.3188,6.3314,6.767,463600.0],["2000-02-24",6.9703,6.9703,6.3023,6.5637,338000.0],["2000-02-25",6.4403,8.1901,6.433,7.7835,1932400.0],["2000-02-28",8.0594,9.5261,7.8416,9.4099,1432000.0],["2000-02-29",9.7802,11.0073,9.468,10.5136,1828000.0],["2000-03-01",10.775,10.804,9.0033,9.9618,1022400.0],["2000-03-02",10.0489,10.0489,9.0614,9.2357,495200.0],["2000-03-03",9.2502,9.7585,8.5967,8.9307,467200.0],["2000-03-06",8.8799,9.3518,8.8799,9.1631,367200.0],["2000-03-07",9.1195,9.1631,8.5386,8.6258,374000.0],["2000-03-08",8.6693,9.9327,8.3063,9.9327,743600.0],["2000-03-09",9.9037,11.6172,9.7585,10.9783,2608800.0],["2000-03-10",12.14,12.8951,11.5156,12.4304,1338000.0],["2000-03-13",11.8495,13.3598,11.0073,13.2436,1041600.0],["2000-03-14",13.3307,13.9261,11.501,11.8786,1124400.0],["2000-03-15",12.0529,12.3433,10.9202,11.472,564400.0],["2000-03-16",11.5301,11.9076,10.804,11.2396,668400.0],["2000-03-17",11.2687,11.8496,11.0799,11.3849,282000.0],["2000-03-20",11.3849,11.5591,10.8185,11.109,606400.0],["2000-03-21",11.1525,11.1525,10.4264,10.4555,330800.0],["2000-03-22",10.5717,10.5717,9.5842,9.7585,289200.0],["2000-03-23",9.5842,11.0363,9.5842,10.6878,394000.0],["2000-03-24",10.5136,10.7314,9.773,9.802,436400.0],["2000-03-27",9.7585,9.7585,8.6839,9.2938,498400.0],["2000-03-28",9.2357,9.7875,8.5967,9.2066,984800.0],["2000-03-29",9.4099,9.6423,8.1611,8.2627,1276800.0],["2000-03-30",8.5241,9.1776,8.2192,8.4225,824800.0],["2000-03-31",8.2845,8.3644,7.5512,7.6964,992400.0],["2000-04-03",7.7835,7.8416,7.0284,7.2608,512400.0],["2000-04-04",7.2898,7.435,6.7961,7.1155,417200.0],["2000-04-05",6.6799,8.6258,5.5908,8.074,477200.0],["2000-04-06",8.074,8.6113,7.6093,8.0449,378800.0],["2000-04-07",8.103,8.103,7.5512,7.5512,236000.0],["2000-04-10",7.8126,7.9578,7.2027,7.2317,214400.0],["2000-04-11",7.0938,7.9287,6.1281,7.3188,569600.0],["2000-04-12",6.7961,7.435,6.4475,6.6218,1113200.0],["2000-04-13",6.6218,6.7089,6.1571,6.2442,274000.0],["2000-04-14",6.2878,6.3023,4.3855,4.4145,621200.0],["2000-04-17",3.7756,5.2713,2.9043,4.7195,2666400.0],["2000-04-18",4.7921,4.9954,4.066,4.6178,1124400.0],["2000-04-19",4.4726,5.4601,4.1822,4.8792,750800.0],["2000-04-20",5.0244,6.8542,4.9954,6.3314,1199200.0],["2000-04-24",5.8231,6.0409,5.4601,5.8376,502400.0],["2000-04-25",5.9829,6.2588,5.4601,5.5763,310000.0],["2000-04-26",5.6924,5.9683,5.5763,5.6779,274400.0],["2000-04-27",5.4891,5.6779,4.9809,5.3584,229600.0],["2000-04-28",5.4891,5.9248,5.3439,5.4601,194800.0],["2000-05-01",5.6634,5.6924,5.5472,5.5763,192000.0],["2000-05-02",5.6053,5.6924,5.3584,5.4601,104000.0],["2000-05-03",5.402,5.402,4.8647,4.9664,283600.0],["2000-05-04",4.7631,5.2858,4.7631,5.2459,184800.0],["2000-05-05",5.0825,5.5617,5.0825,5.3584,149600.0],["2000-05-08",5.3439,5.5182,5.1116,5.1116,150000.0],["2000-05-09",5.2423,5.2423,4.705,5.1116,152000.0],["2000-05-10",5.1624,5.1697,4.6469,4.9373,261200.0],["2000-05-11",5.039,5.2277,4.9373,5.1116,252000.0],["2000-05-12",5.1733,5.402,5.1406,5.3439,210400.0],["2000-05-15",5.4456,5.5472,5.3149,5.4601,276400.0],["2000-05-16",5.431,5.5472,5.3439,5.402,131200.0],["2000-05-17",5.3439,5.402,5.3149,5.3439,299200.0],["2000-05-18",5.402,5.4891,5.3439,5.402,88800.0],["2000-05-19",5.373,5.373,4.7921,5.1116,219600.0],["2000-05-22",5.1116,5.1116,4.6178,4.7631,359200.0],["2000-05-23",4.8284,4.9083,4.4436,4.4871,150000.0],["2000-05-24",4.705,4.705,3.8337,4.5017,159200.0],["2000-05-25",4.9083,4.9083,4.2693,4.3565,194800.0],["2000-05-26",4.4726,4.4726,4.2112,4.3855,112000.0],["2000-05-30",4.4726,5.1116,4.3274,5.0099,298000.0],["2000-05-31",5.0535,5.0535,4.6033,4.6469,126000.0],["2000-06-01",4.6469,4.8792,4.6469,4.8211,107600.0],["2000-06-02",4.9664,5.1116,4.8647,5.097,165200.0],["2000-06-05",4.9809,5.7505,4.8211,5.6343,288800.0],["2000-06-06",5.7215,6.2733,5.6634,5.8522,338800.0],["2000-06-07",5.9974,6.099,5.1116,5.5763,264400.0],["2000-06-08",6.4766,6.6218,6.099,6.3895,887600.0],["2000-06-09",6.6944,6.7089,6.1571,6.3895,406400.0],["2000-06-12",6.3895,6.3895,5.7505,5.9829,202400.0],["2000-06-13",5.8086,5.8667,5.5763,5.7505,77200.0],["2000-06-14",5.6343,5.8522,5.2277,5.4891,130400.0],["2000-06-15",5.5763,5.6343,5.4891,5.5763,31200.0],["2000-06-16",5.6343,5.8376,5.6053,5.7215,120000.0],["2000-06-19",5.7796,5.7796,5.4165,5.54,63600.0],["2000-06-20",5.4746,5.7215,5.4746,5.6779,84400.0],["2000-06-21",5.5763,5.7215,5.4456,5.4601,110400.0],["2000-06-22",5.5763,5.6924,5.4601,5.4601,128800.0],["2000-06-23",5.431,5.6924,5.402,5.5763,66400.0],["2000-06-26",5.6343,6.0409,5.5472,5.6924,144400.0],["2000-06-27",5.5763,5.8159,5.5472,5.7505,85600.0],["2000-06-28",5.7505,6.0409,5.5908,6.0409,122000.0],["2000-06-29",5.9611,6.738,5.7215,6.6509,284800.0],["2000-06-30",6.6799,7.406,5.8667,6.1426,931600.0],["2000-07-03",5.7505,6.07,5.3439,5.8086,202800.0],["2000-07-05",5.8231,5.8231,5.5182,5.6198,82400.0],["2000-07-06",5.6343,5.765,5.431,5.5908,122400.0],["2000-07-07",5.5908,5.707,5.4746,5.5472,240000.0],["2000-07-10",5.6343,5.7505,5.5182,5.6053,23600.0],["2000-07-11",5.707,6.0119,5.6198,5.9683,95200.0],["2000-07-12",5.8812,6.6509,5.8812,6.3895,304800.0],["2000-07-13",6.5056,6.8106,6.3895,6.6218,274800.0],["2000-07-14",6.6654,6.8977,6.6218,6.7089,207200.0],["2000-07-17",6.7452,6.9703,6.7089,6.9558,114400.0],["2000-07-18",6.9558,7.0865,6.6509,6.9848,269200.0],["2000-07-19",6.9703,6.9703,6.767,6.7961,64400.0],["2000-07-20",6.9413,6.9413,6.3314,6.5928,92800.0],["2000-07-21",6.738,6.738,6.2733,6.5056,41200.0],["2000-07-24",6.4475,6.4475,6.3314,6.3314,24000.0],["2000-07-25",6.3314,6.4475,6.1862,6.2733,92800.0],["2000-07-26",6.2588,6.3169,6.1571,6.3169,42000.0],["2000-07-27",6.1716,6.2588,5.4601,5.5472,81200.0],["2000-07-28",5.5327,5.5327,5.3439,5.4891,272800.0],["2000-07-31",5.4601,5.5763,5.4601,5.5763,28400.0],["2000-08-01",5.4891,5.707,5.3584,5.4891,54400.0],["2000-08-02",5.431,5.4891,5.402,5.4746,26400.0],["2000-08-03",5.4601,5.5327,5.4456,5.4601,71600.0],["2000-08-04",5.4165,5.4601,5.3439,5.373,30800.0],["2000-08-07",5.3294,5.4456,5.3149,5.3294,76000.0],["2000-08-08",5.3003,5.6343,5.3003,5.6198,87600.0],["2000-08-09",5.6198,5.8086,5.5182,5.6343,128400.0],["2000-08-10",5.707,5.8667,5.5763,5.7215,122800.0],["2000-08-11",5.6779,5.6779,4.9373,5.097,194400.0],["2000-08-14",4.9083,4.9083,4.2984,4.6033,395200.0],["2000-08-15",4.6324,4.6759,4.3419,4.3419,138800.0],["2000-08-16",4.4145,4.6759,4.3129,4.4436,77600.0],["2000-08-17",4.4436,4.6759,4.4,4.6178,79600.0],["2000-08-18",4.6469,4.6469,4.4726,4.6469,120800.0],["2000-08-21",4.6324,4.6614,4.4726,4.6469,100800.0],["2000-08-22",4.6324,4.6324,4.5162,4.5307,58400.0],["2000-08-23",4.5307,4.6324,4.5307,4.6324,14400.0],["2000-08-24",4.6178,4.6324,4.5162,4.5162,34400.0],["2000-08-25",4.5888,4.6324,4.5888,4.5888,138000.0],["2000-08-28",4.5598,4.6178,4.5017,4.5888,126800.0],["2000-08-29",4.5888,4.5888,4.4581,4.5598,112800.0],["2000-08-30",4.5017,4.6324,4.4726,4.6178,240800.0],["2000-08-31",4.6178,4.6178,4.2693,4.5452,161600.0],["2000-09-01",4.5598,4.5598,4.3565,4.4145,179200.0],["2000-09-05",4.3855,4.4291,4.3274,4.4,40800.0],["2000-09-06",4.3637,4.4,4.0805,4.1532,167600.0],["2000-09-07",4.1677,4.1677,4.066,4.1241,323200.0],["2000-09-08",4.0733,4.1386,4.066,4.0951,53200.0],["2000-09-11",4.1386,4.1677,4.0515,4.1096,108800.0],["2000-09-12",4.0588,4.3274,4.0588,4.1532,73200.0],["2000-09-13",4.1532,4.1677,3.7175,4.037,301200.0],["2000-09-14",4.0805,4.1677,3.997,4.1677,138000.0],["2000-09-15",4.1241,4.1241,3.9498,4.066,162000.0],["2000-09-18",4.1241,4.3419,4.0225,4.0225,190000.0],["2000-09-19",3.87,4.037,3.7756,4.037,348800.0],["2000-09-20",4.0079,4.0079,3.7611,3.8482,98000.0],["2000-09-21",3.8918,3.8918,3.5723,3.6159,176800.0],["2000-09-22",3.4852,3.7756,3.398,3.6159,196800.0],["2000-09-25",3.6304,3.6739,3.4997,3.6594,297600.0],["2000-09-26",3.6304,4.4726,3.6159,4.066,276800.0],["2000-09-27",4.0079,4.4145,3.9789,4.0951,148400.0],["2000-09-28",3.9644,4.1822,3.9498,4.1677,100400.0],["2000-09-29",4.1822,4.7631,4.0515,4.7631,188400.0],["2000-10-02",4.8937,5.4891,4.7776,4.7921,246800.0],["2000-10-03",4.9083,5.0244,4.2984,4.2984,90400.0],["2000-10-04",4.3528,4.3528,4.0079,4.2403,42000.0],["2000-10-05",4.2112,4.3855,4.2112,4.3855,17600.0],["2000-10-06",4.3565,4.3565,4.037,4.2984,70400.0],["2000-10-09",4.3528,4.3528,3.9498,4.0079,29600.0],["2000-10-10",4.0079,4.4726,3.9498,4.066,88800.0],["2000-10-11",4.1822,4.1822,3.7175,3.7175,149200.0],["2000-10-12",3.732,3.8192,3.5287,3.6013,87600.0],["2000-10-13",3.6013,3.7175,3.6013,3.6304,36400.0],["2000-10-16",3.6594,3.8192,3.5287,3.7756,45200.0],["2000-10-17",3.6957,3.6957,3.369,3.369,75600.0],["2000-10-18",3.4852,3.4852,2.9914,3.0205,74000.0],["2000-10-19",3.1366,3.8627,3.1366,3.5287,110800.0],["2000-10-20",3.536,3.6885,3.4997,3.4997,98800.0],["2000-10-23",3.4997,3.5287,3.1947,3.4017,42800.0],["2000-10-24",3.4997,3.6013,3.3835,3.4997,127600.0],["2000-10-25",3.4126,3.5287,3.398,3.4997,125600.0],["2000-10-26",3.4271,3.5142,3.3109,3.369,38400.0],["2000-10-27",3.4706,3.4997,3.1947,3.369,39600.0],["2000-10-30",3.2165,3.3399,3.2093,3.2093,12000.0],["2000-10-31",3.2528,3.5723,3.2528,3.3944,98000.0],["2000-11-01",3.2528,3.398,3.1657,3.2528,102000.0],["2000-11-02",3.2819,3.3835,3.2601,3.3835,51200.0],["2000-11-03",3.3944,3.398,3.1947,3.3835,149600.0],["2000-11-06",3.3908,3.398,3.3109,3.3109,59200.0],["2000-11-07",3.3399,3.3399,3.1947,3.2093,48800.0],["2000-11-08",3.1984,3.3399,3.1657,3.1657,34000.0],["2000-11-09",3.1366,3.5287,3.1366,3.369,64400.0],["2000-11-10",3.4706,3.4997,3.3109,3.4561,22800.0],["2000-11-13",3.4706,3.4706,3.3254,3.3254,56800.0],["2000-11-14",3.4706,3.4706,2.9188,2.9188,85200.0],["2000-11-15",3.0168,3.064,2.8607,2.9333,175200.0],["2000-11-16",2.9769,3.1076,2.8898,3.1076,115200.0],["2000-11-17",3.1475,3.1475,2.9624,2.9624,168400.0],["2000-11-20",2.9624,2.9624,2.8317,2.8462,82800.0],["2000-11-21",2.8462,2.8607,2.7155,2.7591,64400.0],["2000-11-22",2.7446,2.7446,2.3525,2.3815,64800.0],["2000-11-24",2.396,2.4106,2.2218,2.3234,48000.0],["2000-11-27",2.367,3.1366,2.2109,2.7591,181200.0],["2000-11-28",2.672,2.73,2.4977,2.5558,65200.0],["2000-11-29",2.5122,2.5122,2.2799,2.4251,69200.0],["2000-11-30",2.298,2.4977,2.1637,2.2799,147200.0],["2000-12-01",2.2363,2.7736,1.8624,2.1927,389600.0],["2000-12-04",2.1056,2.3525,2.1056,2.2436,128800.0],["2000-12-05",2.3089,2.3089,2.2073,2.3089,51600.0],["2000-12-06",2.2871,2.7155,2.2799,2.5558,99600.0],["2000-12-07",2.5558,2.6139,2.3525,2.4106,89200.0],["2000-12-08",2.4396,2.8462,2.4396,2.8462,130000.0],["2000-12-11",2.8027,3.0495,2.73,3.0495,109200.0],["2000-12-12",3.0205,3.0495,2.9043,2.9769,65600.0],["2000-12-13",2.9479,3.0495,2.7881,2.9043,127600.0],["2000-12-14",2.7881,2.8317,2.6139,2.672,80800.0],["2000-12-15",2.6574,2.6574,2.367,2.3815,63200.0],["2000-12-18",2.3525,2.5267,2.3089,2.396,46800.0],["2000-12-19",2.3525,2.367,2.2654,2.3089,85200.0],["2000-12-20",2.2508,2.2581,2.033,2.1201,202800.0],["2000-12-21",2.1201,2.2363,1.9749,2.033,182000.0],["2000-12-22",1.9749,2.033,1.9168,1.9749,124400.0],["2000-12-26",2.004,2.0475,1.8588,1.8588,134400.0],["2000-12-27",1.7135,1.8588,1.6918,1.8007,158400.0],["2000-12-28",2.2944,3.369,2.0911,2.8172,2127200.0],["2000-12-29",2.8172,2.8317,2.3234,2.6429,708000.0],["2001-01-02",2.6683,2.73,2.338,2.4687,244000.0],["2001-01-03",2.4396,3.006,2.2218,2.7736,384400.0],["2001-01-04",2.7446,2.8898,2.672,2.8462,239600.0],["2001-01-05",2.8426,2.8426,2.73,2.7881,165600.0],["2001-01-08",2.7591,2.8172,2.73,2.7881,44400.0],["2001-01-09",2.7881,3.2528,2.7881,3.1657,290800.0],["2001-01-10",3.1947,3.2238,2.9914,3.1076,250400.0],["2001-01-11",3.1076,3.4561,3.0205,3.398,464000.0],["2001-01-12",3.398,3.5723,3.3254,3.5723,310800.0],["2001-01-16",3.5723,3.7175,3.369,3.5578,155200.0],["2001-01-17",3.4997,3.6594,3.3545,3.6594,154800.0],["2001-01-18",3.6885,4.1241,3.6739,3.7756,187600.0],["2001-01-19",3.8046,3.8046,3.5142,3.6304,169600.0],["2001-01-22",3.703,3.7175,3.6013,3.703,28400.0],["2001-01-23",3.6739,3.732,3.5142,3.703,34800.0],["2001-01-24",3.7465,3.7465,3.4271,3.4852,56000.0],["2001-01-25",3.4126,3.4126,3.1366,3.2238,80800.0],["2001-01-26",3.1221,3.2238,3.035,3.1947,21600.0],["2001-01-29",3.2165,3.2165,3.0205,3.0931,114000.0],["2001-01-30",3.0495,3.0713,2.9333,3.006,114000.0],["2001-01-31",3.0786,3.398,3.0786,3.2528,110000.0],["2001-02-01",3.2528,3.2673,3.1657,3.1947,9600.0],["2001-02-02",3.3109,3.3109,3.1076,3.1221,23600.0],["2001-02-05",3.0931,3.0931,2.8462,2.9043,64800.0],["2001-02-06",2.8753,3.2238,2.8753,3.1947,86400.0],["2001-02-07",3.1366,3.2964,3.1221,3.2964,88000.0],["2001-02-08",3.202,3.3399,3.1366,3.2528,44800.0],["2001-02-09",3.2238,3.2819,3.0786,3.0786,36000.0],["2001-02-12",3.2528,3.2819,3.0495,3.2528,36800.0],["2001-02-13",3.2819,3.5432,3.1657,3.4852,114800.0],["2001-02-14",3.6159,3.6159,3.0205,3.0495,164000.0],["2001-02-15",3.035,3.035,2.8753,2.9769,99200.0],["2001-02-16",2.9624,2.9624,2.6865,2.7881,67200.0],["2001-02-20",2.73,2.73,2.6139,2.6429,65600.0],["2001-02-21",2.6429,2.7736,2.6429,2.6756,132000.0],["2001-02-22",2.7881,2.8172,2.73,2.7591,74000.0],["2001-02-23",2.7881,2.7881,2.7155,2.7736,118400.0],["2001-02-26",2.799,2.8027,2.7446,2.8027,182800.0],["2001-02-27",2.7954,2.8462,2.73,2.73,19200.0],["2001-02-28",2.7446,2.7736,2.5558,2.6865,48800.0],["2001-03-01",2.701,2.701,2.1056,2.396,182400.0],["2001-03-02",2.3234,2.4396,2.2218,2.4106,40800.0],["2001-03-05",2.4106,2.4106,2.2654,2.3307,8800.0],["2001-03-06",2.269,2.3234,2.2073,2.2218,33200.0],["2001-03-07",2.2799,2.4251,2.2472,2.4251,33600.0],["2001-03-08",2.4215,2.4215,2.2145,2.2145,29600.0],["2001-03-09",2.2145,2.2944,2.0621,2.0621,36000.0],["2001-03-12",2.0621,2.1201,1.7135,1.7135,366000.0],["2001-03-13",1.8588,2.1782,1.8515,2.1492,336400.0],["2001-03-14",2.0911,2.4251,2.0911,2.3234,74000.0],["2001-03-15",2.4251,2.4687,2.3089,2.4687,61200.0],["2001-03-16",2.4541,2.5848,2.2654,2.2654,90800.0],["2001-03-19",2.4251,2.4832,2.3815,2.3815,14400.0],["2001-03-20",2.3888,2.3888,2.2073,2.2073,32400.0],["2001-03-21",2.3525,2.5848,2.3234,2.396,98000.0],["2001-03-22",2.4687,2.4687,2.0838,2.1782,32800.0],["2001-03-23",2.2363,2.2654,2.1056,2.1056,9600.0],["2001-03-26",2.2654,2.2654,2.2654,2.2654,2800.0],["2001-03-27",2.2654,2.4106,2.2654,2.4106,22000.0],["2001-03-28",2.3234,2.3525,2.1056,2.1056,16800.0],["2001-03-29",2.1056,2.1492,1.9314,2.1201,60400.0],["2001-03-30",2.1927,2.1927,2.004,2.1347,25200.0],["2001-04-02",2.1238,2.1528,2.0475,2.0475,72400.0],["2001-04-03",2.0621,2.0621,1.8297,1.8442,55200.0],["2001-04-04",1.8878,1.9459,1.7208,1.8007,97600.0],["2001-04-05",1.8152,1.9168,1.8007,1.8297,87600.0],["2001-04-06",1.8297,1.9168,1.699,1.699,132000.0],["2001-04-09",1.8588,1.8588,1.6403,1.6403,44400.0],["2001-04-10",1.7426,1.8007,1.6032,1.6032,134800.0],["2001-04-11",1.6473,1.6845,1.4382,1.4824,390400.0],["2001-04-12",1.5683,1.6845,1.4336,1.4498,218400.0],["2001-04-16",1.6752,2.184,1.6729,2.0586,630800.0],["2001-04-17",2.1213,2.5023,2.0655,2.277,418800.0],["2001-04-18",2.4094,2.4652,2.3002,2.3095,248000.0],["2001-04-19",2.3444,2.3467,2.2677,2.277,187200.0],["2001-04-20",2.263,2.277,1.8588,2.0284,150800.0],["2001-04-23",2.0051,2.04,1.9029,1.9029,59600.0],["2001-04-24",1.9029,2.0214,1.9006,1.9122,74000.0],["2001-04-25",1.9285,1.9633,1.8727,1.9633,43200.0],["2001-04-26",2.0214,2.1027,1.9563,2.1027,26000.0],["2001-04-27",2.1004,2.1213,2.0098,2.1213,27200.0],["2001-04-30",2.0098,2.112,1.9982,2.112,40400.0],["2001-05-01",1.9656,2.0679,1.9075,2.0586,57600.0],["2001-05-02",2.033,2.1143,2.033,2.0911,44000.0],["2001-05-03",2.1329,2.1352,2.0121,2.0214,14000.0],["2001-05-04",1.9819,2.0679,1.9052,1.9796,152800.0],["2001-05-07",1.9842,2.0191,1.9633,1.9633,44800.0],["2001-05-08",1.9656,2.0214,1.9633,2.0028,104800.0],["2001-05-09",2.0214,2.0679,1.9982,2.0679,322800.0],["2001-05-10",2.0795,2.2305,2.0679,2.184,75600.0],["2001-05-11",2.1957,2.2537,2.1097,2.1492,71600.0],["2001-05-14",2.184,2.184,2.112,2.1143,196400.0],["2001-05-15",2.1167,2.1678,2.1143,2.1283,266000.0],["2001-05-16",2.1259,2.1538,2.1259,2.1283,125600.0],["2001-05-17",2.1283,2.1887,2.1259,2.1887,260000.0],["2001-05-18",2.1654,2.277,2.1654,2.2561,125600.0],["2001-05-21",2.2189,2.277,2.2189,2.2746,88800.0],["2001-05-22",2.277,2.4164,2.2654,2.3444,832000.0],["2001-05-23",2.349,2.3746,2.3002,2.3025,123200.0],["2001-05-24",2.3025,2.3165,2.1724,2.2305,114000.0],["2001-05-25",2.2096,2.2421,2.1747,2.2073,144400.0],["2001-05-29",2.2189,2.2189,2.1631,2.1794,210800.0],["2001-05-30",2.1654,2.2305,2.1608,2.1957,186000.0],["2001-05-31",2.1747,2.2305,2.1724,2.2305,411200.0],["2001-06-01",2.1957,2.2654,2.1887,2.2654,176400.0],["2001-06-04",2.2421,2.3234,2.2189,2.2607,622400.0],["2001-06-05",2.2932,2.3467,2.2561,2.3118,630400.0],["2001-06-06",2.3258,2.3281,2.1724,2.198,430400.0],["2001-06-07",2.1864,2.2421,2.184,2.2073,100400.0],["2001-06-08",2.2189,2.2305,2.2073,2.2142,54400.0],["2001-06-11",2.2282,2.4977,2.2073,2.4977,812000.0],["2001-06-12",2.4303,2.5093,2.3118,2.3629,613600.0],["2001-06-13",2.3513,2.4303,2.3467,2.3583,2794400.0],["2001-06-14",2.3513,2.3653,2.2654,2.3234,399200.0],["2001-06-15",2.2886,2.3165,2.2654,2.3002,68800.0],["2001-06-18",2.2654,2.2909,2.033,2.1004,144800.0],["2001-06-19",2.1143,2.1724,2.1027,2.1143,424800.0],["2001-06-20",2.1167,2.2073,2.0795,2.0911,361200.0],["2001-06-21",2.1027,2.2073,2.1027,2.1724,76800.0],["2001-06-22",2.2073,2.2073,2.1608,2.1608,413600.0],["2001-06-25",2.1608,2.2073,2.1259,2.1259,166000.0],["2001-06-26",2.1608,2.3211,2.1492,2.3211,317200.0],["2001-06-27",2.3118,2.3699,2.2305,2.3467,1240400.0],["2001-06-28",2.3467,2.3536,2.3234,2.3444,563600.0],["2001-06-29",2.3234,2.5279,2.3234,2.4489,390000.0],["2001-07-02",2.435,2.4396,2.3234,2.4164,750800.0],["2001-07-03",2.3746,2.4977,2.3746,2.4977,135200.0],["2001-07-05",2.428,2.4814,2.4024,2.4628,118400.0],["2001-07-06",2.4861,2.5326,2.4396,2.5233,148400.0],["2001-07-09",2.5442,2.6487,2.5233,2.5233,254800.0],["2001-07-10",2.586,2.6185,2.4745,2.4745,293200.0],["2001-07-11",2.4745,2.5326,2.3629,2.3653,59600.0],["2001-07-12",2.4257,2.428,2.3234,2.3327,80400.0],["2001-07-13",2.3258,2.4001,2.3002,2.3234,26400.0],["2001-07-16",2.3234,2.3444,2.3234,2.3351,137200.0],["2001-07-17",2.3467,2.4024,2.3351,2.4024,91600.0],["2001-07-18",2.4024,2.4024,2.3351,2.3606,132800.0],["2001-07-19",2.3583,2.3583,2.2421,2.2421,14800.0],["2001-07-20",2.2305,2.3234,2.2305,2.2421,79600.0],["2001-07-23",2.2421,2.3258,2.2421,2.3258,11600.0],["2001-07-24",2.3258,2.3258,2.2886,2.2886,13600.0],["2001-07-25",2.2886,2.3258,2.2677,2.2677,16800.0],["2001-07-26",2.3234,2.3234,2.2444,2.2468,8800.0],["2001-07-27",2.263,2.3095,2.263,2.2654,52400.0],["2001-07-30",2.2444,2.2607,2.1701,2.1724,29600.0],["2001-07-31",2.1724,2.1887,2.1724,2.1724,28800.0],["2001-08-01",2.191,2.4164,2.1747,2.2328,49200.0],["2001-08-02",2.2073,2.2073,2.1747,2.1794,8000.0],["2001-08-03",2.2073,2.2073,2.1771,2.1771,15200.0],["2001-08-06",2.1794,2.2073,2.1794,2.2073,20400.0],["2001-08-07",2.1817,2.2282,2.1771,2.1771,24000.0],["2001-08-08",2.1957,2.1957,2.1492,2.1492,26000.0],["2001-08-09",2.1492,2.1608,2.1469,2.1492,72000.0],["2001-08-10",2.1492,2.1771,2.1492,2.1771,50800.0],["2001-08-13",2.1771,2.1864,2.0911,2.1864,88000.0],["2001-08-14",2.1724,2.3211,2.1724,2.2305,56800.0],["2001-08-15",2.2328,2.3467,2.2328,2.3467,151600.0],["2001-08-16",2.3234,2.3234,2.1608,2.1631,24400.0],["2001-08-17",2.1538,2.1608,2.1259,2.1492,58400.0],["2001-08-20",2.1259,2.1283,2.0818,2.0818,32800.0],["2001-08-21",2.112,2.1654,2.0795,2.0795,35200.0],["2001-08-22",2.1654,2.1654,2.033,2.033,31600.0],["2001-08-23",2.0353,2.047,1.9447,2.0005,42800.0],["2001-08-24",1.954,2.033,1.8169,1.8588,416400.0],["2001-08-27",1.8495,1.9285,1.8471,1.9215,158400.0],["2001-08-28",1.882,1.9168,1.8588,1.8936,111200.0],["2001-08-29",1.8773,1.9819,1.8355,1.9238,97200.0],["2001-08-30",1.9238,1.9238,1.8402,1.8657,22000.0],["2001-08-31",1.8866,1.9029,1.8657,1.889,10000.0],["2001-09-04",1.8866,1.9168,1.8866,1.8936,13600.0],["2001-09-05",1.8936,1.9145,1.8657,1.8657,30400.0],["2001-09-06",1.8588,1.868,1.8471,1.8588,27600.0],["2001-09-07",1.8588,1.9517,1.8448,1.8843,24400.0],["2001-09-10",1.8727,1.8727,1.8355,1.8355,119600.0],["2001-09-17",1.8471,1.8471,1.7472,1.7588,19600.0],["2001-09-18",1.7472,1.7472,1.6311,1.6311,47200.0],["2001-09-19",1.6915,1.7496,1.5799,1.6032,31200.0],["2001-09-20",1.6264,1.6729,1.573,1.6264,78400.0],["2001-09-21",1.6729,1.7426,1.5683,1.5939,91600.0],["2001-09-24",1.6334,1.6822,1.6009,1.6101,18400.0],["2001-09-25",1.6125,1.6264,1.6101,1.6171,20800.0],["2001-09-26",1.6264,1.7403,1.6241,1.6613,105200.0],["2001-09-27",1.6264,1.6915,1.6264,1.6729,13200.0],["2001-09-28",1.7426,1.7426,1.6101,1.6613,42400.0],["2001-10-01",1.6915,1.7263,1.6729,1.7263,8000.0],["2001-10-02",1.7379,1.7728,1.6915,1.6961,19200.0],["2001-10-03",1.6961,1.7426,1.6961,1.7426,9200.0],["2001-10-04",1.7403,1.7496,1.7403,1.7426,13200.0],["2001-10-05",1.6915,1.7496,1.6915,1.7496,1200.0],["2001-10-08",1.7496,1.7496,1.6961,1.6961,11200.0],["2001-10-09",1.6961,1.7193,1.6613,1.7193,95200.0],["2001-10-10",1.6868,1.8007,1.6845,1.7496,30000.0],["2001-10-11",1.7496,1.8007,1.7449,1.7588,20000.0],["2001-10-12",1.7705,1.7705,1.7426,1.7658,5200.0],["2001-10-15",1.7426,1.7426,1.7426,1.7426,4000.0],["2001-10-16",1.7635,1.8007,1.7635,1.8007,7600.0],["2001-10-17",1.803,1.8285,1.7681,1.8007,27600.0],["2001-10-18",1.7658,1.8704,1.7658,1.8704,42000.0],["2001-10-19",1.882,1.8936,1.8076,1.8936,13200.0],["2001-10-22",1.8959,1.9168,1.8936,1.8936,16400.0],["2001-10-23",1.8355,1.8936,1.7774,1.7774,8400.0],["2001-10-24",1.7542,1.7774,1.7542,1.7774,3200.0],["2001-10-25",1.7658,1.9168,1.7542,1.8611,7200.0],["2001-10-26",1.7542,1.9285,1.7542,1.9238,28000.0],["2001-10-29",1.9238,1.9285,1.8123,1.8123,8400.0],["2001-10-30",1.9052,1.9052,1.8588,1.8588,22400.0],["2001-10-31",1.8495,1.9168,1.8471,1.882,48000.0],["2001-11-01",1.8193,1.9168,1.8193,1.9168,22400.0],["2001-11-02",1.9145,1.9749,1.882,1.9145,29200.0],["2001-11-05",1.9145,2.0098,1.9052,1.9099,232000.0],["2001-11-06",1.9052,1.9168,1.8495,1.8588,231200.0],["2001-11-07",1.8518,1.9377,1.8495,1.9377,21200.0],["2001-11-08",1.8611,1.9401,1.8495,1.8588,29600.0],["2001-11-09",1.8541,1.8866,1.8495,1.8541,10800.0],["2001-11-12",1.8588,1.882,1.8564,1.8588,28000.0],["2001-11-13",1.9006,1.9587,1.8471,1.8588,271200.0],["2001-11-14",1.9401,2.0191,1.8611,1.9285,446400.0],["2001-11-15",1.9378,2.0377,1.8518,1.9982,66400.0],["2001-11-16",1.9958,1.9958,1.9401,1.9401,12400.0],["2001-11-19",1.9168,1.9982,1.731,1.8588,117200.0],["2001-11-20",1.8588,1.8727,1.8588,1.8588,63200.0],["2001-11-21",1.8588,1.8611,1.8007,1.8588,39200.0],["2001-11-23",1.9494,1.9494,1.9494,1.9494,800.0],["2001-11-26",1.9006,1.9006,1.8634,1.8913,152400.0],["2001-11-27",1.8634,1.8634,1.8007,1.8123,22400.0],["2001-11-28",1.8936,1.8936,1.7658,1.7914,32000.0],["2001-11-29",1.8564,1.9749,1.7658,1.7914,36400.0],["2001-11-30",1.7914,1.8355,1.7542,1.8355,11600.0],["2001-12-03",1.803,1.8773,1.803,1.8564,8400.0],["2001-12-04",1.8123,1.8564,1.7658,1.8564,13600.0],["2001-12-05",1.8541,1.8704,1.8123,1.8704,418800.0],["2001-12-06",1.8378,1.9215,1.8378,1.8843,293200.0],["2001-12-07",1.8727,1.9749,1.8704,1.9168,80800.0],["2001-12-10",1.9749,2.0609,1.8936,1.9749,46400.0],["2001-12-11",1.9982,2.0214,1.9749,1.9865,56000.0],["2001-12-12",2.0214,2.277,1.9749,2.277,105200.0],["2001-12-13",2.2491,2.3211,2.198,2.3211,248400.0],["2001-12-14",2.2561,2.3815,2.2561,2.3002,1494400.0],["2001-12-17",2.3606,2.3606,2.184,2.2073,8224400.0],["2001-12-18",2.2096,2.3583,2.2073,2.2073,364800.0],["2001-12-19",2.2654,2.3234,2.2189,2.2421,132000.0],["2001-12-20",2.2654,2.3211,2.2468,2.2561,53200.0],["2001-12-21",2.277,2.3234,2.1957,2.3234,52000.0],["2001-12-24",2.3444,2.3444,2.2607,2.277,12800.0],["2001-12-26",2.2654,2.3351,2.2654,2.3002,84800.0],["2001-12-27",2.3583,2.3583,2.2305,2.277,202000.0],["2001-12-28",2.2537,2.3234,2.2189,2.2189,30800.0],["2001-12-31",2.2096,2.2375,2.1143,2.2189,206400.0],["2002-01-02",2.2142,2.2746,2.184,2.1957,82800.0],["2002-01-03",2.1887,2.198,2.1259,2.1492,234800.0],["2002-01-04",2.2073,2.2073,2.0586,2.1143,1143200.0],["2002-01-07",2.1167,2.2491,2.1027,2.2166,453200.0],["2002-01-08",2.1724,2.2561,2.1422,2.1492,132400.0],["2002-01-09",2.1492,2.1515,2.1259,2.1376,55600.0],["2002-01-10",2.1492,2.1492,2.1283,2.1492,167600.0],["2002-01-11",2.184,2.2654,2.0562,2.2259,311600.0],["2002-01-14",2.1678,2.1678,2.1376,2.1492,22000.0],["2002-01-15",2.1585,2.1585,2.1376,2.1376,13200.0],["2002-01-16",2.1167,2.1167,2.1143,2.1143,3600.0],["2002-01-17",2.1143,2.1167,2.0562,2.0679,75600.0],["2002-01-18",2.047,2.0864,2.0446,2.0446,22000.0],["2002-01-22",2.0655,2.1143,2.0562,2.0609,44400.0],["2002-01-23",2.0586,2.2073,2.0586,2.1724,101200.0],["2002-01-24",2.0911,2.1957,2.0911,2.1143,20400.0],["2002-01-25",2.1027,2.1306,2.1027,2.1306,1200.0],["2002-01-28",2.1306,2.2073,2.1143,2.1376,176400.0],["2002-01-29",2.1492,2.2073,2.1143,2.1143,26400.0],["2002-01-30",2.1167,2.1492,2.0725,2.0725,35600.0],["2002-01-31",2.0586,2.1259,2.0562,2.0562,6000.0],["2002-02-01",2.0562,2.0957,2.0562,2.0679,66400.0],["2002-02-04",2.0679,2.1143,2.0446,2.0446,189200.0],["2002-02-05",2.0446,2.184,2.0446,2.1376,398000.0],["2002-02-06",2.1283,2.2003,2.1143,2.1143,313600.0],["2002-02-07",2.1167,2.1492,2.1027,2.1492,67600.0],["2002-02-08",2.1027,2.1469,2.0446,2.1445,26000.0],["2002-02-11",2.1027,2.1492,2.1027,2.1492,37200.0],["2002-02-12",2.1259,2.1259,2.0795,2.0795,72800.0],["2002-02-13",2.1027,2.1027,2.1027,2.1027,45600.0],["2002-02-14",2.2096,2.2096,2.0446,2.1143,71200.0],["2002-02-15",2.0911,2.1236,2.033,2.1236,20000.0],["2002-02-19",2.0679,2.1283,2.0679,2.1283,38800.0],["2002-02-20",2.105,2.105,2.0772,2.1027,30800.0],["2002-02-21",2.1027,2.1957,2.0446,2.1957,102400.0],["2002-02-22",2.0911,2.0957,2.0679,2.0888,18800.0],["2002-02-25",2.0702,2.0911,2.0702,2.0888,39600.0],["2002-02-26",2.0702,2.1376,2.0702,2.0911,33200.0],["2002-02-27",2.0911,2.0911,2.0702,2.0795,24400.0],["2002-02-28",2.0702,2.1259,2.0377,2.1259,52800.0],["2002-03-01",2.119,2.119,2.0028,2.033,93200.0],["2002-03-04",2.0772,2.0772,2.0098,2.0098,56800.0],["2002-03-05",2.0237,2.0493,2.0237,2.0493,24000.0],["2002-03-06",2.0655,2.0911,2.0098,2.0911,88400.0],["2002-03-07",2.0237,2.0888,2.0214,2.0865,121200.0],["2002-03-08",2.0888,2.1027,2.0795,2.0795,68000.0],["2002-03-11",2.0795,2.1143,2.0795,2.0911,109600.0],["2002-03-12",2.0795,2.1143,2.0679,2.0934,70400.0],["2002-03-13",2.112,2.2421,2.0446,2.1376,159200.0],["2002-03-14",2.1492,2.2073,2.047,2.1492,171200.0],["2002-03-15",2.1492,2.2421,2.1492,2.2166,54400.0],["2002-03-18",2.1492,2.2049,2.1376,2.2049,23600.0],["2002-03-19",2.2049,2.2073,2.1376,2.1492,26400.0],["2002-03-20",2.1817,2.2073,2.1143,2.119,55200.0],["2002-03-21",2.2073,2.2375,2.184,2.1933,148800.0],["2002-03-22",2.2352,2.2352,2.0562,2.1027,82000.0],["2002-03-25",2.1492,2.1492,2.1027,2.1259,6800.0],["2002-03-26",2.1585,2.1585,2.0586,2.0679,192000.0],["2002-03-27",2.0609,2.1259,2.0609,2.1097,56000.0],["2002-03-28",2.1143,2.2073,2.0679,2.2049,88800.0],["2002-04-01",2.2026,2.2026,2.1492,2.1492,58800.0],["2002-04-02",2.1492,2.1492,2.1143,2.1259,18400.0],["2002-04-03",2.0957,2.1957,2.0957,2.1306,88400.0],["2002-04-04",2.105,2.1608,2.0981,2.1492,94000.0],["2002-04-05",2.0981,2.1608,2.0981,2.1608,19600.0],["2002-04-08",2.1027,2.1608,2.1027,2.1608,4400.0],["2002-04-09",2.0934,2.1236,2.0934,2.112,35200.0],["2002-04-10",2.0957,2.1376,2.0934,2.1259,22400.0],["2002-04-11",2.1259,2.1654,2.0911,2.1654,20400.0],["2002-04-12",2.1608,2.1608,2.0795,2.0795,29600.0],["2002-04-15",2.0795,2.0795,2.0562,2.0795,12800.0],["2002-04-16",2.0911,2.1143,2.0795,2.1143,29200.0],["2002-04-17",2.0934,2.1259,2.0911,2.1027,32800.0],["2002-04-18",2.1376,2.2282,2.1259,2.1376,126400.0],["2002-04-19",2.1259,2.1608,2.1143,2.1143,85200.0],["2002-04-22",2.1492,2.1492,2.0679,2.0795,22400.0],["2002-04-23",2.1143,2.2514,2.0911,2.2514,290000.0],["2002-04-24",2.2073,2.3699,2.184,2.3234,470000.0],["2002-04-25",2.3583,2.4048,2.2654,2.3025,172000.0],["2002-04-26",2.277,2.3025,2.2654,2.3025,26800.0],["2002-04-29",2.2537,2.277,2.2421,2.2421,95200.0],["2002-04-30",2.2421,2.3118,2.2421,2.3002,46000.0],["2002-05-01",2.3118,2.3118,2.2537,2.2886,6800.0],["2002-05-02",2.2886,2.2886,2.2328,2.263,138000.0],["2002-05-03",2.2863,2.2863,2.1724,2.1724,73200.0],["2002-05-06",2.2073,2.2212,2.184,2.184,57200.0],["2002-05-07",2.2073,2.2073,2.1724,2.1794,54000.0],["2002-05-08",2.1817,2.2328,2.1724,2.2189,125600.0],["2002-05-09",2.2305,2.2305,2.2189,2.2259,6800.0],["2002-05-10",2.2026,2.2305,2.2026,2.2305,20400.0],["2002-05-13",2.2235,2.2235,2.1492,2.1585,98400.0],["2002-05-14",2.1957,2.1957,2.1515,2.1701,206400.0],["2002-05-15",2.1608,2.2073,2.1492,2.1817,31200.0],["2002-05-16",2.1562,2.1701,2.1329,2.1701,144800.0],["2002-05-17",2.184,2.2956,2.1794,2.184,19200.0],["2002-05-20",2.184,2.184,2.184,2.184,4000.0],["2002-05-21",2.184,2.184,2.1492,2.1492,16000.0],["2002-05-22",2.1794,2.1794,2.1794,2.1794,400.0],["2002-05-23",2.184,2.184,2.1167,2.1167,10000.0],["2002-05-24",2.1167,2.1236,2.0957,2.105,30000.0],["2002-05-28",2.105,2.105,2.0098,2.0493,183600.0],["2002-05-29",2.0493,2.0539,1.9517,1.9517,100400.0],["2002-05-30",1.9354,2.0562,1.9192,2.0144,68400.0],["2002-05-31",2.0516,2.1492,1.9958,2.1329,96400.0],["2002-06-03",2.1074,2.1097,2.047,2.0679,74400.0],["2002-06-04",2.0911,2.0911,2.047,2.0888,12400.0],["2002-06-05",2.1004,2.1004,2.0098,2.0098,20000.0],["2002-06-06",2.0098,2.0214,1.9517,1.9842,15200.0],["2002-06-07",1.9424,1.9424,1.8773,1.8773,108400.0],["2002-06-10",1.8773,1.9168,1.8611,1.8611,191600.0],["2002-06-11",1.8611,1.8936,1.8471,1.8471,84000.0],["2002-06-12",1.8378,1.8471,1.8216,1.8239,127600.0],["2002-06-13",1.8193,1.8564,1.8193,1.8216,18000.0],["2002-06-14",1.8355,1.8588,1.803,1.8239,286000.0],["2002-06-17",1.8588,1.8588,1.8471,1.8471,9200.0],["2002-06-18",1.8588,1.8588,1.8355,1.8355,20800.0],["2002-06-19",1.8588,1.8588,1.8355,1.8425,32000.0],["2002-06-20",1.8797,1.8797,1.789,1.789,30400.0],["2002-06-21",1.8378,1.8378,1.789,1.8007,37200.0],["2002-06-24",1.8007,1.8541,1.7496,1.8541,72400.0],["2002-06-25",1.81,1.81,1.7193,1.731,511200.0],["2002-06-26",1.7426,1.7844,1.6706,1.6984,156000.0],["2002-06-27",1.6845,1.81,1.6845,1.6915,99200.0],["2002-06-28",1.6845,1.6891,1.6055,1.6194,283600.0],["2002-07-01",1.6171,1.6706,1.4847,1.6078,149600.0],["2002-07-02",1.5521,1.6264,1.5521,1.5799,24800.0],["2002-07-03",1.5799,1.5985,1.3964,1.4405,156400.0],["2002-07-05",1.4429,1.5102,1.4429,1.5102,234800.0],["2002-07-08",1.4522,1.566,1.4522,1.559,72800.0],["2002-07-09",1.5009,1.566,1.5009,1.5102,70400.0],["2002-07-10",1.5288,1.5288,1.4522,1.4522,388400.0],["2002-07-11",1.4522,1.5102,1.4196,1.4545,79200.0],["2002-07-12",1.5916,1.5916,1.4638,1.5683,28400.0],["2002-07-15",1.4893,1.5358,1.4893,1.5358,31600.0],["2002-07-16",1.5567,1.6729,1.5567,1.6427,36000.0],["2002-07-17",1.6427,1.6729,1.5358,1.6032,86800.0],["2002-07-18",1.5567,1.6032,1.5521,1.5521,14000.0],["2002-07-19",1.5358,1.5985,1.5358,1.5985,44400.0],["2002-07-22",1.5567,1.5916,1.5219,1.5219,52000.0],["2002-07-23",1.5219,1.5219,1.4196,1.4405,35200.0],["2002-07-24",1.4266,1.4405,1.336,1.3987,86800.0],["2002-07-25",1.4382,1.4405,1.3522,1.4382,12800.0],["2002-07-26",1.4196,1.4196,1.3732,1.3941,100400.0],["2002-07-29",1.3917,1.4289,1.3917,1.3964,18800.0],["2002-07-30",1.401,1.401,1.3848,1.3848,24400.0],["2002-07-31",1.3848,1.3848,1.3615,1.3848,80800.0],["2002-08-01",1.3871,1.3941,1.3732,1.3894,54400.0],["2002-08-02",1.3848,1.3941,1.3848,1.3941,12400.0],["2002-08-05",1.3871,1.3871,1.3824,1.3824,12800.0],["2002-08-06",1.3824,1.3871,1.3244,1.3244,221600.0],["2002-08-07",1.3476,1.3755,1.3476,1.3732,429200.0],["2002-08-08",1.3522,1.3522,1.3244,1.3453,34400.0],["2002-08-09",1.3406,1.3755,1.3244,1.329,390800.0],["2002-08-12",1.3453,1.3453,1.3244,1.3267,60000.0],["2002-08-13",1.3639,1.3941,1.3592,1.3615,62800.0],["2002-08-14",1.3592,1.3592,1.329,1.336,44800.0],["2002-08-15",1.3313,1.3499,1.3011,1.3011,95600.0],["2002-08-16",1.3011,1.3499,1.2942,1.322,230800.0],["2002-08-19",1.3824,1.4289,1.3592,1.3801,57600.0],["2002-08-20",1.48,1.48,1.3592,1.3941,90800.0],["2002-08-21",1.415,1.4498,1.3894,1.3894,160400.0],["2002-08-22",1.3732,1.4312,1.3732,1.4196,106000.0],["2002-08-23",1.4173,1.4289,1.4057,1.4289,109600.0],["2002-08-26",1.4963,1.4986,1.4568,1.4847,162800.0],["2002-08-27",1.4847,1.5567,1.4824,1.4986,121600.0],["2002-08-28",1.5544,1.5869,1.5335,1.5869,22800.0],["2002-08-29",1.6032,1.6032,1.4963,1.5637,53200.0],["2002-08-30",1.566,1.566,1.5265,1.5404,13600.0],["2002-09-03",1.5544,1.5567,1.5102,1.5219,84400.0],["2002-09-04",1.566,1.6729,1.5311,1.6729,176000.0],["2002-09-05",1.6775,1.6798,1.5149,1.5706,64400.0],["2002-09-06",1.6961,1.7426,1.5939,1.6706,72000.0],["2002-09-09",1.6938,1.8309,1.6566,1.7914,103600.0],["2002-09-10",1.81,1.8123,1.7774,1.8123,98400.0],["2002-09-11",1.8239,1.8588,1.8123,1.8355,64000.0],["2002-09-12",1.8448,1.8448,1.6566,1.6636,124400.0],["2002-09-13",1.7124,1.7124,1.6496,1.6729,175200.0],["2002-09-16",1.6961,1.6961,1.5939,1.6961,44000.0],["2002-09-17",1.7193,1.7193,1.6961,1.6961,50800.0],["2002-09-18",1.7008,1.7008,1.6729,1.6961,26000.0],["2002-09-19",1.6938,1.6938,1.638,1.652,107600.0],["2002-09-20",1.6822,1.6822,1.6706,1.6729,17200.0],["2002-09-23",1.6752,1.6752,1.638,1.6496,18800.0],["2002-09-24",1.6264,1.6264,1.6125,1.6125,11200.0],["2002-09-25",1.6078,1.6264,1.5102,1.5799,46000.0],["2002-09-26",1.5799,1.5799,1.5195,1.573,18800.0],["2002-09-27",1.5335,1.5823,1.5219,1.5823,5600.0],["2002-09-30",1.5776,1.5799,1.4893,1.5102,83600.0],["2002-10-01",1.5288,1.5335,1.4475,1.5219,53200.0],["2002-10-02",1.5335,1.6218,1.4661,1.5799,76800.0],["2002-10-03",1.6264,1.6264,1.5869,1.6148,40000.0],["2002-10-04",1.6218,1.6218,1.5799,1.6171,36800.0],["2002-10-07",1.5799,1.6032,1.5311,1.5451,25200.0],["2002-10-08",1.5939,1.5939,1.5102,1.5102,10400.0],["2002-10-09",1.5335,1.5335,1.4963,1.5335,23200.0],["2002-10-10",1.5428,1.5428,1.4173,1.48,56000.0],["2002-10-11",1.5242,1.566,1.4359,1.487,210000.0],["2002-10-14",1.4893,1.5544,1.4475,1.4475,29200.0],["2002-10-15",1.5265,1.5869,1.5079,1.5335,50800.0],["2002-10-16",1.4034,1.5428,1.4034,1.5288,29200.0],["2002-10-17",1.5079,1.5916,1.4638,1.5916,53200.0],["2002-10-18",1.6009,1.6009,1.5451,1.5916,25200.0],["2002-10-21",1.5916,1.7426,1.5242,1.7147,94800.0],["2002-10-22",1.7124,1.7147,1.6543,1.7124,71200.0],["2002-10-23",1.7054,1.7101,1.6961,1.7008,120800.0],["2002-10-24",1.7077,1.7077,1.6729,1.6729,56000.0],["2002-10-25",1.7077,1.7193,1.6752,1.6752,53200.0],["2002-10-28",1.7193,1.7193,1.6961,1.7101,108400.0],["2002-10-29",1.7193,1.7193,1.6868,1.6984,69200.0],["2002-10-30",1.7193,1.7193,1.6961,1.6961,48800.0],["2002-10-31",1.7008,1.7008,1.6845,1.6868,12400.0],["2002-11-01",1.6961,1.6961,1.6845,1.6961,45200.0],["2002-11-04",1.717,1.7193,1.6845,1.7077,98000.0],["2002-11-05",1.7193,1.7426,1.6845,1.7193,115200.0],["2002-11-06",1.731,1.7426,1.6961,1.717,56800.0],["2002-11-07",1.717,1.7193,1.7077,1.7077,68400.0],["2002-11-08",1.7077,1.7124,1.6868,1.6868,70000.0],["2002-11-11",1.7054,1.7356,1.6938,1.7356,17600.0],["2002-11-12",1.7426,1.7426,1.7077,1.7077,49200.0],["2002-11-13",1.7426,1.7426,1.6961,1.731,60000.0],["2002-11-14",1.7403,1.8355,1.7193,1.8262,126800.0],["2002-11-15",1.8123,1.8332,1.7751,1.7821,35600.0],["2002-11-18",1.8169,1.8239,1.7983,1.8123,42400.0],["2002-11-19",1.7286,1.7426,1.7101,1.7426,34800.0],["2002-11-20",1.7426,1.7426,1.724,1.731,15200.0],["2002-11-21",1.7217,1.7217,1.6264,1.7008,380400.0],["2002-11-22",1.652,1.7077,1.6148,1.6543,1006400.0],["2002-11-25",1.6659,1.731,1.6613,1.6984,38400.0],["2002-11-26",1.7054,1.7193,1.6287,1.7193,230800.0],["2002-11-27",1.6868,1.7286,1.6868,1.7054,48400.0],["2002-11-29",1.7193,1.7193,1.6961,1.717,20000.0],["2002-12-02",1.7077,1.7193,1.6845,1.6984,37600.0],["2002-12-03",1.7077,1.7426,1.7054,1.7193,56800.0],["2002-12-04",1.7193,1.7658,1.7193,1.7286,108400.0],["2002-12-05",1.7542,1.7542,1.6729,1.7193,16000.0],["2002-12-06",1.7542,1.7542,1.6961,1.7542,46800.0],["2002-12-09",1.7542,1.7542,1.6961,1.7193,69600.0],["2002-12-10",1.6984,1.7286,1.6845,1.7124,25200.0],["2002-12-11",1.6984,1.6984,1.6729,1.6915,12000.0],["2002-12-12",1.6915,1.6961,1.6613,1.6613,38000.0],["2002-12-13",1.6729,1.6845,1.6264,1.6473,53200.0],["2002-12-16",1.6961,1.6961,1.6171,1.6218,88800.0],["2002-12-17",1.6287,1.638,1.6194,1.638,33200.0],["2002-12-18",1.6938,1.6938,1.6148,1.6171,40800.0],["2002-12-19",1.6148,1.6357,1.5706,1.5706,66400.0],["2002-12-20",1.573,1.6311,1.573,1.6148,11600.0],["2002-12-23",1.5799,1.638,1.5706,1.6055,58800.0],["2002-12-24",1.6264,1.6311,1.6264,1.6264,11600.0],["2002-12-26",1.6171,1.6403,1.6148,1.6264,29200.0],["2002-12-27",1.6148,1.6403,1.6032,1.6264,358400.0],["2002-12-30",1.6613,1.6775,1.6055,1.6171,45200.0],["2002-12-31",1.6241,1.6403,1.6171,1.638,112000.0],["2003-01-02",1.6496,1.6706,1.6473,1.6473,170800.0],["2003-01-03",1.6729,1.6798,1.6496,1.6798,7200.0],["2003-01-06",1.6822,1.6822,1.6659,1.6822,52400.0],["2003-01-07",1.6845,1.7403,1.6613,1.6729,79600.0],["2003-01-08",1.6636,1.6729,1.6403,1.6496,85600.0],["2003-01-09",1.6403,1.7472,1.6403,1.7193,206400.0],["2003-01-10",1.731,1.731,1.7263,1.7286,15600.0],["2003-01-13",1.731,1.731,1.6729,1.7147,15600.0],["2003-01-14",1.717,1.717,1.6915,1.6984,28000.0],["2003-01-15",1.7286,1.731,1.7193,1.7263,31600.0],["2003-01-16",1.724,1.7263,1.6938,1.6938,29200.0],["2003-01-17",1.724,1.724,1.6961,1.717,6400.0],["2003-01-21",1.7077,1.731,1.7077,1.7286,47200.0],["2003-01-22",1.7147,1.731,1.7077,1.7217,44800.0],["2003-01-23",1.6845,1.6868,1.6775,1.6845,21600.0],["2003-01-24",1.6775,1.7193,1.6752,1.6752,39200.0],["2003-01-27",1.6729,1.7193,1.6729,1.7077,26000.0],["2003-01-28",1.7193,1.7193,1.6845,1.7147,12800.0],["2003-01-29",1.717,1.717,1.6961,1.7124,50000.0],["2003-01-30",1.6868,1.717,1.6845,1.6961,6000.0],["2003-01-31",1.6938,1.7077,1.6868,1.7077,30800.0],["2003-02-03",1.7077,1.7077,1.6845,1.6868,43200.0],["2003-02-04",1.7193,1.7193,1.6636,1.6729,311200.0],["2003-02-05",1.6613,1.6845,1.6589,1.6845,83600.0],["2003-02-06",1.6682,1.6752,1.6589,1.6589,104400.0],["2003-02-07",1.6775,1.6775,1.6055,1.6613,114800.0],["2003-02-10",1.6682,1.6682,1.6264,1.6613,118400.0],["2003-02-11",1.6961,1.6961,1.6589,1.6682,66800.0],["2003-02-12",1.6822,1.6822,1.6589,1.6589,118000.0],["2003-02-13",1.6589,1.6915,1.6589,1.6706,65600.0],["2003-02-14",1.6915,1.7542,1.6915,1.7426,193200.0],["2003-02-18",1.7658,1.7751,1.7193,1.7333,112000.0],["2003-02-19",1.731,1.789,1.717,1.7472,39600.0],["2003-02-20",1.7844,1.7844,1.6961,1.7147,225600.0],["2003-02-21",1.731,1.7426,1.7008,1.7263,174400.0],["2003-02-24",1.7403,1.7403,1.7031,1.7217,39600.0],["2003-02-25",1.7101,1.731,1.7054,1.7124,32400.0],["2003-02-26",1.717,1.7193,1.6613,1.6752,49200.0],["2003-02-27",1.6915,1.7054,1.6845,1.6868,9600.0],["2003-02-28",1.6868,1.7008,1.6868,1.6891,10400.0],["2003-03-03",1.6845,1.7193,1.6845,1.717,31200.0],["2003-03-04",1.717,1.7193,1.6822,1.6868,92800.0],["2003-03-05",1.6961,1.7077,1.6868,1.7031,28800.0],["2003-03-06",1.7077,1.7426,1.7077,1.7286,28000.0],["2003-03-07",1.731,1.731,1.6984,1.7008,49600.0],["2003-03-10",1.6845,1.7077,1.6613,1.6613,21200.0],["2003-03-11",1.6589,1.7008,1.6496,1.6915,984000.0],["2003-03-12",1.6984,1.7031,1.6706,1.6915,66800.0],["2003-03-13",1.6915,1.6938,1.6729,1.6938,12800.0],["2003-03-14",1.6938,1.7031,1.6613,1.6845,150000.0],["2003-03-17",1.6845,1.7077,1.6613,1.6845,132000.0],["2003-03-18",1.6845,1.7077,1.6845,1.7077,14800.0],["2003-03-19",1.7077,1.7077,1.6961,1.7077,12400.0],["2003-03-20",1.7077,1.7077,1.6706,1.6845,27600.0],["2003-03-21",1.6961,1.7124,1.6729,1.6845,65200.0],["2003-03-24",1.6845,1.6845,1.6496,1.6682,80000.0],["2003-03-25",1.6636,1.6961,1.6403,1.6496,78400.0],["2003-03-26",1.652,1.7124,1.6473,1.6706,50800.0],["2003-03-27",1.6822,1.7077,1.6589,1.7077,183600.0],["2003-03-28",1.7077,1.7077,1.6822,1.6891,28000.0],["2003-03-31",1.6961,1.6961,1.6706,1.6729,75600.0],["2003-04-01",1.6845,1.6845,1.6566,1.6589,21600.0],["2003-04-02",1.6798,1.7077,1.6613,1.7077,58000.0],["2003-04-03",1.7193,1.731,1.6729,1.7193,116400.0],["2003-04-04",1.7193,1.7193,1.6798,1.717,18000.0],["2003-04-07",1.9285,1.9285,1.7937,1.8007,126800.0],["2003-04-08",1.8007,1.81,1.731,1.789,77200.0],["2003-04-09",1.7867,1.789,1.7426,1.7705,188000.0],["2003-04-10",1.789,1.8007,1.7193,1.7937,48800.0],["2003-04-11",1.8007,1.8239,1.789,1.7914,42000.0],["2003-04-14",1.8007,1.8588,1.789,1.8588,35200.0],["2003-04-15",1.8704,1.961,1.8657,1.961,67200.0],["2003-04-16",2.2398,2.2421,2.0098,2.1236,146800.0],["2003-04-17",2.1329,2.1469,2.1283,2.1376,40000.0],["2003-04-21",2.1352,2.1469,2.1306,2.1445,58400.0],["2003-04-22",2.1445,2.1469,2.1306,2.1445,60400.0],["2003-04-23",2.1469,2.1469,1.9749,2.0586,99200.0],["2003-04-24",2.1143,2.1259,2.0051,2.0702,103600.0],["2003-04-25",2.0934,2.0934,1.882,2.0679,88800.0],["2003-04-28",2.0865,2.0934,2.0353,2.0353,44400.0],["2003-04-29",2.0539,2.0562,2.0121,2.0121,12000.0],["2003-04-30",2.0098,2.0911,2.0051,2.0911,24000.0],["2003-05-01",2.0562,2.0679,2.0051,2.0679,17600.0],["2003-05-02",2.0679,2.0911,2.0121,2.0562,64400.0],["2003-05-05",2.0586,2.0957,2.0586,2.0702,72000.0],["2003-05-06",2.0702,2.0772,2.0098,2.0377,55600.0],["2003-05-07",2.0539,2.0911,2.0307,2.0772,63200.0],["2003-05-08",2.0911,2.0957,2.0121,2.0725,70000.0],["2003-05-09",2.0725,2.0957,2.0609,2.0609,16000.0],["2003-05-12",2.0562,2.1143,2.0562,2.1027,92000.0],["2003-05-13",2.0679,2.112,2.0679,2.112,60400.0],["2003-05-14",2.0795,2.1143,2.0795,2.0795,42000.0],["2003-05-15",2.0586,2.0957,2.0586,2.0957,23600.0],["2003-05-16",2.0725,2.0911,2.0562,2.0911,25200.0],["2003-05-19",2.0911,2.0911,2.0562,2.0911,34800.0],["2003-05-20",2.0911,2.1027,2.0516,2.0911,101600.0],["2003-05-21",2.047,2.0911,2.0446,2.0911,34400.0],["2003-05-22",2.0911,2.0911,2.0562,2.0562,45600.0],["2003-05-23",2.0795,2.0795,2.033,2.047,22400.0],["2003-05-27",2.0748,2.2049,2.033,2.1724,118400.0],["2003-05-28",2.1957,2.1957,2.1306,2.1515,18000.0],["2003-05-29",2.1678,2.1678,2.1097,2.1097,9200.0],["2003-05-30",2.0911,2.2073,2.0911,2.1515,95200.0],["2003-06-02",2.1864,2.3351,2.1864,2.3002,163600.0],["2003-06-03",2.3002,2.5442,2.2956,2.5093,241200.0],["2003-06-04",2.5209,2.5256,2.263,2.4698,132800.0],["2003-06-05",2.4024,2.5093,2.4024,2.4861,26400.0],["2003-06-06",2.5302,2.5535,2.4977,2.5349,74800.0],["2003-06-09",2.5302,2.5535,2.5209,2.5372,81200.0],["2003-06-10",2.5535,2.5535,2.5093,2.5535,68800.0],["2003-06-11",2.5093,2.5535,2.5093,2.5349,43200.0],["2003-06-12",2.5465,2.5535,2.5023,2.5116,66000.0],["2003-06-13",2.5442,2.5442,2.4396,2.5047,31600.0],["2003-06-16",2.5442,2.5442,2.4884,2.4977,112000.0],["2003-06-17",2.4884,2.5093,2.4861,2.4861,112800.0],["2003-06-18",2.4652,2.4907,2.3536,2.4141,79600.0],["2003-06-19",2.428,2.4559,2.4048,2.4048,46000.0],["2003-06-20",2.4489,2.4489,2.4048,2.4071,20000.0],["2003-06-23",2.435,2.435,2.3931,2.4303,18400.0],["2003-06-24",2.435,2.435,2.1236,2.263,320400.0],["2003-06-25",2.2654,2.3444,2.2514,2.2909,74000.0],["2003-06-26",2.3653,2.428,2.3258,2.4164,38000.0],["2003-06-27",2.4164,2.5326,2.4048,2.4977,88000.0],["2003-06-30",2.4745,2.5535,2.3955,2.4721,110000.0],["2003-07-01",2.4745,2.4745,2.4326,2.4721,14000.0],["2003-07-02",2.4745,2.5256,2.4396,2.5256,83200.0],["2003-07-03",2.5279,2.6139,2.4745,2.6139,141600.0],["2003-07-07",2.6139,2.816,2.6139,2.7533,108400.0],["2003-07-08",2.7905,2.8346,2.6603,2.751,194000.0],["2003-07-09",2.7788,2.8578,2.7579,2.8114,96800.0],["2003-07-10",2.8253,2.8811,2.7835,2.8253,38000.0],["2003-07-11",2.8114,2.9159,2.7905,2.9159,179200.0],["2003-07-14",2.9229,2.9577,2.9229,2.9577,109600.0],["2003-07-15",2.9577,3.0902,2.9252,3.0879,178800.0],["2003-07-16",3.0879,3.1134,2.9856,3.0832,84000.0],["2003-07-17",3.0855,3.0855,2.9972,3.06,82000.0],["2003-07-18",3.0902,3.1134,2.9903,3.0879,124000.0],["2003-07-21",2.9903,3.1366,2.9903,3.0879,141200.0],["2003-07-22",3.0902,3.0902,2.9717,3.0809,102800.0],["2003-07-23",3.0879,3.1018,3.0855,3.1018,133600.0],["2003-07-24",3.1018,3.2063,3.0879,3.204,70400.0],["2003-07-25",3.2063,3.2528,3.1854,3.2458,205600.0],["2003-07-28",3.2737,3.2761,3.2389,3.2458,70000.0],["2003-07-29",3.2482,3.2482,3.2087,3.218,37600.0],["2003-07-30",3.2412,3.2458,3.1692,3.1692,53600.0],["2003-07-31",3.2505,3.2505,3.0669,3.2063,134400.0],["2003-08-01",3.2087,3.2087,2.9275,2.974,94000.0],["2003-08-04",2.9182,3.1622,2.9182,3.125,40000.0],["2003-08-05",3.1064,3.1552,3.1064,3.1134,56400.0],["2003-08-06",3.1599,3.1599,2.9763,3.132,102800.0],["2003-08-07",3.1366,3.1576,2.981,3.0553,95600.0],["2003-08-08",3.0902,3.0902,3.0507,3.0855,18000.0],["2003-08-11",3.0228,3.0925,2.9554,3.0925,103600.0],["2003-08-12",3.1297,3.2621,3.1018,3.2621,122400.0],["2003-08-13",3.2644,3.3922,3.2389,3.3434,172800.0],["2003-08-14",3.369,3.369,3.1459,3.2273,125200.0],["2003-08-15",3.2412,3.2528,3.1599,3.2063,56800.0],["2003-08-18",3.2063,3.2807,3.2063,3.2621,130000.0],["2003-08-19",3.2621,3.2761,3.2203,3.2203,114800.0],["2003-08-20",3.2598,3.2598,3.1459,3.1599,56400.0],["2003-08-21",3.2644,3.2644,3.1854,3.218,62000.0],["2003-08-22",3.2412,3.2575,3.218,3.2389,60000.0],["2003-08-25",3.2389,3.2644,3.1831,3.1971,39200.0],["2003-08-26",3.2412,3.2528,3.1901,3.1947,78400.0],["2003-08-27",3.2063,3.2063,3.1622,3.1622,30400.0],["2003-08-28",3.1622,3.1622,2.9879,3.0623,261600.0],["2003-08-29",3.0623,3.0739,2.7579,3.0321,232000.0],["2003-09-02",3.0205,3.0739,2.7881,2.9043,367600.0],["2003-09-03",2.8346,2.9624,2.7045,2.8439,253600.0],["2003-09-04",2.8021,3.0112,2.8021,2.9972,164800.0],["2003-09-05",2.9949,3.0112,2.8694,2.9554,68800.0],["2003-09-08",2.8602,3.0693,2.8578,3.0646,403200.0],["2003-09-09",3.0205,3.1343,3.0182,3.0786,149200.0],["2003-09-10",3.0669,3.1366,3.0437,3.0693,90000.0],["2003-09-11",3.1134,3.2877,3.1018,3.2621,209200.0],["2003-09-12",3.2528,3.3109,3.1831,3.2296,225200.0],["2003-09-15",3.1854,3.2761,3.1854,3.2551,156000.0],["2003-09-16",3.2528,3.3458,3.2528,3.3341,148400.0],["2003-09-17",3.3458,3.7314,3.2923,3.4898,434400.0],["2003-09-18",3.4852,3.6013,3.4852,3.6013,195200.0],["2003-09-19",3.5084,3.5897,3.4852,3.5432,138000.0],["2003-09-22",3.5432,3.5432,3.4387,3.5316,202800.0],["2003-09-23",3.4991,3.5665,3.4666,3.5084,184800.0],["2003-09-24",3.5432,3.5432,3.4968,3.5107,47200.0],["2003-09-25",3.4921,3.5363,3.4573,3.5061,109200.0],["2003-09-26",3.5316,3.7175,3.5316,3.6013,360400.0],["2003-09-29",3.685,3.685,3.4968,3.5735,376000.0],["2003-09-30",3.6176,3.6246,3.5549,3.6246,302400.0],["2003-10-01",3.5804,3.6222,3.5804,3.6222,69600.0],["2003-10-02",3.6246,3.6362,3.6037,3.6222,239600.0],["2003-10-03",3.6222,3.6385,3.4062,3.5549,203600.0],["2003-10-06",3.455,3.527,3.4108,3.5084,242400.0],["2003-10-07",3.5316,3.6246,3.5316,3.6246,127600.0],["2003-10-08",3.6269,3.6292,3.5432,3.5781,121200.0],["2003-10-09",3.6246,3.6757,3.5851,3.6594,88000.0],["2003-10-10",3.6827,3.6943,3.6013,3.6943,62400.0],["2003-10-13",3.6501,3.7175,3.6501,3.7059,112400.0],["2003-10-14",3.7152,3.7175,3.6408,3.7105,66400.0],["2003-10-15",3.7105,3.757,3.6617,3.7152,113600.0],["2003-10-16",3.7175,3.7314,3.6455,3.7175,178800.0],["2003-10-17",3.7175,3.7314,3.6827,3.7175,93200.0],["2003-10-20",3.7245,3.7245,3.613,3.613,88000.0],["2003-10-21",3.6594,3.7175,3.6037,3.7105,58000.0],["2003-10-22",3.7036,3.7175,3.6339,3.6455,93600.0],["2003-10-23",3.6037,3.6292,3.2784,3.4085,197200.0],["2003-10-24",3.3063,3.4643,3.3063,3.4364,65200.0],["2003-10-27",3.4968,3.6362,3.4852,3.5107,80400.0],["2003-10-28",3.5432,3.6013,3.3202,3.4619,166000.0],["2003-10-29",3.527,3.6641,3.4178,3.4317,180000.0],["2003-10-30",3.4387,3.5781,3.4155,3.5665,93600.0],["2003-10-31",3.5642,3.5665,3.3853,3.3853,160400.0],["2003-11-03",3.3829,3.4248,3.3248,3.369,114000.0],["2003-11-04",3.3667,3.5084,3.3667,3.4852,139200.0],["2003-11-05",3.527,3.6013,3.4898,3.5758,181200.0],["2003-11-06",3.6013,3.6013,3.4666,3.5432,90800.0],["2003-11-07",3.5432,3.5944,3.4968,3.4968,100800.0],["2003-11-10",3.5014,3.5967,3.5014,3.5223,106000.0],["2003-11-11",3.5525,3.5735,3.4271,3.4968,88400.0],["2003-11-12",3.3481,3.6013,3.3481,3.4968,133200.0],["2003-11-13",3.4852,3.5549,3.4526,3.4828,61600.0],["2003-11-14",3.5061,3.5084,2.9647,3.2528,342400.0],["2003-11-17",3.2412,3.2412,3.0669,3.1041,355600.0],["2003-11-18",3.1134,3.1576,3.0855,3.0879,169200.0],["2003-11-19",3.3225,3.3225,2.9577,2.9577,382800.0],["2003-11-20",3.0902,3.0902,2.6487,2.6929,538400.0],["2003-11-21",2.6743,2.8462,2.6743,2.7393,312400.0],["2003-11-24",2.4698,2.6139,2.4512,2.6115,2145600.0],["2003-11-25",2.6441,2.7765,2.5697,2.7649,1217600.0],["2003-11-26",2.73,3.0669,2.73,2.9392,764800.0],["2003-11-28",2.8811,2.9554,2.8811,2.9322,110400.0],["2003-12-01",2.8811,2.9508,2.8114,2.9159,498800.0],["2003-12-02",2.8927,2.9624,2.8741,2.9392,586400.0],["2003-12-03",2.9392,2.9856,2.9043,2.9136,196000.0],["2003-12-04",2.9601,3.0205,2.9229,2.9879,290800.0],["2003-12-05",2.9972,2.9972,2.8137,2.9717,176400.0],["2003-12-08",2.974,2.9856,2.8857,2.9089,246000.0],["2003-12-09",2.9066,2.9113,2.6836,2.8694,475200.0],["2003-12-10",2.888,2.9694,2.8392,2.8392,369200.0],["2003-12-11",2.8346,2.8834,2.7881,2.8183,214800.0],["2003-12-12",2.7881,2.9275,2.7695,2.823,400800.0],["2003-12-15",2.8694,2.9043,2.7556,2.8021,258800.0],["2003-12-16",2.7881,2.8509,2.7881,2.823,226400.0],["2003-12-17",2.8346,2.9043,2.8346,2.8904,226000.0],["2003-12-18",2.9043,2.9624,2.9043,2.9508,200800.0],["2003-12-19",2.9717,2.9972,2.8346,2.9531,133600.0],["2003-12-22",2.8834,2.9577,2.8485,2.902,72800.0],["2003-12-23",2.8927,2.902,2.8555,2.888,80800.0],["2003-12-24",2.8485,2.9182,2.8485,2.8997,22000.0],["2003-12-26",2.8578,2.9182,2.8578,2.8764,41200.0],["2003-12-29",2.8462,2.8927,2.8207,2.8625,127200.0],["2003-12-30",2.8462,2.8811,2.8114,2.8462,163600.0],["2003-12-31",2.823,2.8741,2.823,2.8671,66400.0],["2004-01-02",2.8625,2.8834,2.83,2.8834,58400.0],["2004-01-05",2.8927,2.9717,2.8927,2.9484,113600.0],["2004-01-06",2.9508,3.1366,2.9299,3.0809,888800.0],["2004-01-07",3.0321,3.3063,2.981,3.0553,154400.0],["2004-01-08",3.0576,3.1947,3.0576,3.0902,321200.0],["2004-01-09",3.0879,3.1157,3.0553,3.0948,116800.0],["2004-01-12",3.0298,3.1111,2.9508,3.0321,156400.0],["2004-01-13",3.0135,3.1297,3.0065,3.1018,187600.0],["2004-01-14",3.0507,3.2458,3.0507,3.1761,160400.0],["2004-01-15",3.1599,3.3109,3.1599,3.2923,163200.0],["2004-01-16",3.3365,3.4271,3.3365,3.4015,124800.0],["2004-01-20",3.369,3.4852,3.369,3.4805,127200.0],["2004-01-21",3.4735,3.599,3.4271,3.5037,170800.0],["2004-01-22",3.4433,3.5549,3.4433,3.4503,242800.0],["2004-01-23",3.4387,3.4828,3.3992,3.4038,165200.0],["2004-01-26",3.3829,3.4852,3.3829,3.4155,102400.0],["2004-01-27",3.4155,3.4805,3.2528,3.2737,184000.0],["2004-01-28",3.3411,3.4666,3.3341,3.3341,286400.0],["2004-01-29",3.3225,3.4387,3.3225,3.3899,198800.0],["2004-01-30",3.3132,3.3899,3.2853,3.2853,225600.0],["2004-02-02",3.3225,3.3527,3.2784,3.2853,92400.0],["2004-02-03",3.3806,3.448,3.369,3.369,152800.0],["2004-02-04",3.369,3.4178,3.3458,3.3574,114000.0],["2004-02-05",3.369,3.4108,2.9856,3.0205,374800.0],["2004-02-06",2.9996,3.2784,2.9996,3.1459,164400.0],["2004-02-09",3.2528,3.2528,3.0484,3.1924,110000.0],["2004-02-10",3.2273,3.2296,3.1366,3.2273,92000.0],["2004-02-11",3.1715,3.369,3.1715,3.2528,145200.0],["2004-02-12",3.3225,3.5177,3.2528,3.4364,140400.0],["2004-02-13",3.4387,3.4387,3.1366,3.2551,192800.0],["2004-02-17",3.3318,3.5432,3.0786,3.1111,205200.0],["2004-02-18",3.218,3.2761,3.046,3.0623,173200.0],["2004-02-19",3.0855,3.1459,3.0832,3.0925,66400.0],["2004-02-20",3.0902,3.1227,2.967,2.9926,89200.0],["2004-02-23",3.0089,3.0507,2.9694,2.9903,78400.0],["2004-02-24",2.9972,3.1204,2.9624,3.1064,80000.0],["2004-02-25",3.0112,3.1483,2.9787,3.0205,132800.0],["2004-02-26",3.0507,3.0553,2.974,3.046,174000.0],["2004-02-27",3.0367,3.06,3.0065,3.0065,130800.0],["2004-03-01",3.0437,3.0553,3.0065,3.0484,81200.0],["2004-03-02",2.9856,3.0902,2.9856,3.0623,117600.0],["2004-03-03",3.0623,3.1343,3.0507,3.0902,212000.0],["2004-03-04",3.1181,3.2482,3.1181,3.2296,284400.0],["2004-03-05",3.2598,3.2598,3.1529,3.2389,71200.0],["2004-03-08",3.2598,3.2993,3.218,3.2505,131200.0],["2004-03-09",3.2087,3.2366,3.1854,3.2087,137600.0],["2004-03-10",3.1901,3.2133,3.1529,3.1761,151200.0],["2004-03-11",3.1413,3.1808,3.1134,3.1529,88000.0],["2004-03-12",3.1366,3.2063,3.1227,3.1576,82000.0],["2004-03-15",3.1366,3.1947,3.1134,3.1134,111600.0],["2004-03-16",3.1134,3.2412,3.1134,3.2412,60400.0],["2004-03-17",3.1738,3.2505,3.1413,3.1669,106400.0],["2004-03-18",3.1483,3.2877,3.1483,3.2017,72000.0],["2004-03-19",3.2273,3.2273,3.1157,3.1204,68400.0],["2004-03-22",3.1157,3.1529,3.0089,3.1274,185600.0],["2004-03-23",3.046,3.1947,3.046,3.1529,66800.0],["2004-03-24",3.0832,3.1459,2.974,3.0158,60000.0],["2004-03-25",2.9833,3.1483,2.9833,3.1018,70400.0],["2004-03-26",3.125,3.125,3.0251,3.0251,43200.0],["2004-03-29",3.0437,3.1366,3.0274,3.0809,62400.0],["2004-03-30",3.0158,3.0669,2.9624,3.0623,101600.0],["2004-03-31",2.9787,3.046,2.974,3.0135,58000.0],["2004-04-01",2.9856,3.0158,2.9299,2.9647,145600.0],["2004-04-02",2.9066,2.9368,2.7881,2.9206,195600.0],["2004-04-05",2.8811,2.9206,2.8462,2.9206,90800.0],["2004-04-06",2.8973,2.9949,2.8346,2.967,168000.0],["2004-04-07",2.9299,2.9856,2.9043,2.9368,148400.0],["2004-04-08",2.9717,2.9717,2.9275,2.9717,50400.0],["2004-04-12",2.9368,2.9926,2.9159,2.9787,38400.0],["2004-04-13",2.9368,2.9833,2.9299,2.9833,95600.0],["2004-04-14",2.9415,2.9856,2.823,2.9043,106400.0],["2004-04-15",2.8578,2.9531,2.8578,2.9089,122800.0],["2004-04-16",2.9508,2.9508,2.8927,2.9066,37600.0],["2004-04-19",2.9299,2.9554,2.9043,2.9275,55600.0],["2004-04-20",2.9159,2.9275,2.8927,2.8927,66800.0],["2004-04-21",2.8857,2.9531,2.8811,2.9531,87200.0],["2004-04-22",2.8904,2.9833,2.8904,2.9833,85200.0],["2004-04-23",2.9299,2.9833,2.9275,2.981,50000.0],["2004-04-26",2.9089,2.981,2.9066,2.9438,50400.0],["2004-04-27",2.9275,2.9833,2.9275,2.9438,60400.0],["2004-04-28",2.9763,2.9833,2.9229,2.9415,37600.0],["2004-04-29",2.9368,2.981,2.9159,2.9229,99200.0],["2004-04-30",2.9113,2.9856,2.7184,2.7324,152400.0],["2004-05-03",2.7207,2.7812,2.3165,2.4721,529600.0],["2004-05-04",2.5442,2.672,2.5047,2.5976,156000.0],["2004-05-05",2.6139,2.6139,2.5535,2.5697,46800.0],["2004-05-06",2.5442,2.5604,2.5233,2.5535,67200.0],["2004-05-07",2.5558,2.744,2.5558,2.6673,83600.0],["2004-05-10",2.672,2.7115,2.5837,2.6255,59200.0],["2004-05-11",2.6162,2.6673,2.5837,2.6139,114800.0],["2004-05-12",2.6255,2.658,2.586,2.6278,32400.0],["2004-05-13",2.6255,2.6325,2.6139,2.6255,20800.0],["2004-05-14",2.6139,2.6325,2.5116,2.6162,53200.0],["2004-05-17",2.5558,2.665,2.5326,2.6092,91600.0],["2004-05-18",2.6139,2.6232,2.6023,2.6232,42800.0],["2004-05-19",2.6464,2.6464,2.4396,2.6255,120800.0],["2004-05-20",2.6301,2.6696,2.6139,2.6441,53200.0],["2004-05-21",2.6255,2.672,2.6185,2.6185,48400.0],["2004-05-24",2.6325,2.6696,2.6139,2.6464,19200.0],["2004-05-25",2.6139,2.6557,2.6023,2.6208,28800.0],["2004-05-26",2.6139,2.6232,2.4745,2.5953,62800.0],["2004-05-27",2.5,2.6139,2.4861,2.5767,42400.0],["2004-05-28",2.4861,2.8671,2.4861,2.7602,129200.0],["2004-06-01",2.6975,2.7881,2.6394,2.7881,15200.0],["2004-06-02",2.8323,2.8323,2.7719,2.7719,3600.0],["2004-06-03",2.7788,2.7951,2.7184,2.7231,2400.0],["2004-06-04",2.7649,2.7881,2.672,2.6766,64000.0],["2004-06-07",2.6789,2.6789,2.6115,2.658,29200.0],["2004-06-08",2.6325,2.7928,2.5883,2.6441,90000.0],["2004-06-09",2.6069,2.8207,2.6069,2.7184,114800.0],["2004-06-10",2.7672,2.7672,2.672,2.7417,35600.0],["2004-06-14",2.809,2.809,2.6975,2.737,56800.0],["2004-06-15",2.7602,2.9322,2.7579,2.9043,108800.0],["2004-06-16",2.8904,2.8904,2.7068,2.73,118400.0],["2004-06-17",2.809,2.809,2.6301,2.6371,70400.0],["2004-06-18",2.6998,2.6998,2.572,2.572,77200.0],["2004-06-21",2.6139,2.6348,2.4048,2.4048,89200.0],["2004-06-22",2.4141,2.4721,2.4117,2.4536,216000.0],["2004-06-23",2.4605,2.5186,2.4396,2.5093,110800.0],["2004-06-24",2.4861,2.5116,2.4652,2.4838,44000.0],["2004-06-25",2.4931,2.8416,2.4652,2.5558,142000.0],["2004-06-28",2.5,2.5372,2.4652,2.514,52400.0],["2004-06-29",2.4838,2.4861,2.4698,2.4791,25600.0],["2004-06-30",2.4814,2.5233,2.4396,2.4814,83600.0],["2004-07-01",2.5558,2.5558,2.4745,2.4745,46800.0],["2004-07-02",2.4954,2.5,2.4745,2.4768,21600.0],["2004-07-06",2.428,2.5256,2.4164,2.514,132000.0],["2004-07-07",2.5093,2.5395,2.4512,2.4628,28000.0],["2004-07-08",2.4512,2.4861,2.4466,2.4791,25600.0],["2004-07-09",2.4466,2.4512,2.4071,2.4071,22400.0],["2004-07-12",2.3931,2.4164,2.2328,2.2816,58400.0],["2004-07-13",2.2816,2.2909,2.2282,2.2723,75200.0],["2004-07-14",2.2189,2.2816,2.2189,2.27,43200.0],["2004-07-15",2.2677,2.2677,2.2096,2.2398,39200.0],["2004-07-16",2.2444,2.263,2.2189,2.2189,23200.0],["2004-07-19",2.2305,2.2305,2.184,2.1887,99200.0],["2004-07-20",2.2259,2.2259,2.112,2.2189,151600.0],["2004-07-21",2.1678,2.1771,2.1585,2.1724,67200.0],["2004-07-22",2.1562,2.1562,2.1259,2.1352,76400.0],["2004-07-23",2.0446,2.1306,2.0446,2.1004,146800.0],["2004-07-26",2.0772,2.1283,2.0772,2.0888,28000.0],["2004-07-27",2.0748,2.1167,2.0725,2.1167,129600.0],["2004-07-28",2.0911,2.119,2.0795,2.0795,138000.0],["2004-07-29",2.112,2.112,2.0632,2.0632,36400.0],["2004-07-30",2.1004,2.1538,2.0865,2.1283,13200.0],["2004-08-02",2.2142,2.2654,2.1631,2.2537,25600.0],["2004-08-03",2.2654,2.2793,2.263,2.277,60800.0],["2004-08-04",2.2979,2.349,2.2956,2.3397,39600.0],["2004-08-05",2.3513,2.4048,2.3467,2.4024,146400.0],["2004-08-06",2.4001,2.4117,2.3583,2.3815,38000.0],["2004-08-09",2.3397,2.3676,2.277,2.2886,42000.0],["2004-08-10",2.3211,2.3792,2.2793,2.3722,18800.0],["2004-08-11",2.3815,2.3815,2.2886,2.3327,35200.0],["2004-08-12",2.3467,2.3467,2.3002,2.3188,32400.0],["2004-08-13",2.3258,2.4303,2.2816,2.4257,87600.0],["2004-08-16",2.4396,2.4396,2.4094,2.4373,42800.0],["2004-08-17",2.4048,2.4373,2.3815,2.3978,58400.0],["2004-08-18",2.3676,2.4164,2.3513,2.3513,38800.0],["2004-08-19",2.3513,2.3513,2.277,2.3025,46000.0],["2004-08-20",2.2793,2.3444,2.2793,2.3444,26400.0],["2004-08-23",2.3444,2.3792,2.3444,2.3722,34000.0],["2004-08-24",2.3978,2.4257,2.3234,2.3281,31200.0],["2004-08-25",2.4303,2.4303,2.2793,2.3165,29200.0],["2004-08-26",2.2654,2.3536,2.2654,2.3211,66400.0],["2004-08-27",2.2839,2.4396,2.2584,2.4094,58400.0],["2004-08-30",2.3699,2.6487,2.356,2.6092,128800.0],["2004-08-31",2.6905,2.6905,2.5233,2.6185,89600.0],["2004-09-01",2.6069,2.6069,2.5604,2.5604,44000.0],["2004-09-02",2.5349,2.5465,2.5326,2.5442,33200.0],["2004-09-03",2.5883,2.5883,2.4419,2.4861,9200.0],["2004-09-07",2.5256,2.5511,2.4861,2.5488,44400.0],["2004-09-08",2.5558,2.5674,2.514,2.5558,66400.0],["2004-09-09",2.5744,2.5744,2.5279,2.5488,55600.0],["2004-09-10",2.5233,2.5767,2.5233,2.5256,14400.0],["2004-09-13",2.579,2.579,2.5442,2.5442,26800.0],["2004-09-14",2.5442,2.5535,2.5233,2.5256,20400.0],["2004-09-15",2.5256,2.5488,2.4977,2.4977,25200.0],["2004-09-16",2.4884,2.5395,2.4745,2.4861,32000.0],["2004-09-17",2.5116,2.5418,2.4396,2.4838,36800.0],["2004-09-20",2.5558,2.5558,2.4838,2.5116,14800.0],["2004-09-21",2.4954,2.5535,2.349,2.5535,112000.0],["2004-09-22",2.4466,2.4512,2.3304,2.3397,46800.0],["2004-09-23",2.4117,2.4628,2.2654,2.3258,75600.0],["2004-09-24",2.3188,2.4141,2.2886,2.3653,30800.0],["2004-09-27",2.3374,2.349,2.3351,2.3467,64000.0],["2004-09-28",2.3351,2.3583,2.3234,2.349,45200.0],["2004-09-29",2.3467,2.3467,2.3374,2.342,20800.0],["2004-09-30",2.3467,2.4512,2.3234,2.4303,40800.0],["2004-10-01",2.428,2.435,2.3815,2.4164,22400.0],["2004-10-04",2.4141,2.4489,2.3885,2.421,84400.0],["2004-10-05",2.3931,2.4605,2.3931,2.4233,28400.0],["2004-10-06",2.3815,2.4861,2.3815,2.4559,41200.0],["2004-10-07",2.4071,2.5233,2.4048,2.4117,37600.0],["2004-10-08",2.3815,2.4048,2.3815,2.3931,59600.0],["2004-10-11",2.428,2.428,2.349,2.3722,12000.0],["2004-10-12",2.3467,2.3955,2.3467,2.3676,13200.0],["2004-10-13",2.3699,2.4048,2.3583,2.3931,16800.0],["2004-10-14",2.4141,2.4141,2.3583,2.3583,13600.0],["2004-10-15",2.3467,2.356,2.3467,2.3467,24800.0],["2004-10-18",2.3792,2.3792,2.2677,2.277,101600.0],["2004-10-19",2.3234,2.3234,2.184,2.2816,54400.0],["2004-10-20",2.4048,2.428,2.277,2.3234,79600.0],["2004-10-21",2.2816,2.3118,2.2654,2.2793,22000.0],["2004-10-22",2.2746,2.3397,2.1654,2.3397,139200.0],["2004-10-25",2.3699,2.3699,2.2793,2.3141,43200.0],["2004-10-26",2.3165,2.3234,2.2839,2.3188,23200.0],["2004-10-27",2.2793,2.3234,2.2793,2.3049,52400.0],["2004-10-28",2.3327,2.3327,2.2909,2.2909,50400.0],["2004-10-29",2.2584,2.3211,2.2421,2.2886,85600.0],["2004-11-01",2.277,2.3374,2.277,2.2956,82400.0],["2004-11-02",2.2956,2.3002,2.2561,2.2816,96000.0],["2004-11-03",2.263,2.3862,2.2537,2.277,81600.0],["2004-11-04",2.263,2.3002,2.2561,2.277,40000.0],["2004-11-05",2.277,2.5558,2.277,2.5535,201200.0],["2004-11-08",2.5558,2.5674,2.3931,2.4745,44800.0],["2004-11-09",2.4536,2.5535,2.4536,2.5418,27200.0],["2004-11-10",2.5558,2.5999,2.5116,2.5999,56400.0],["2004-11-11",2.6046,2.7579,2.6046,2.6882,100400.0],["2004-11-12",2.751,2.7672,2.7207,2.7324,32000.0],["2004-11-15",2.7835,2.7835,2.3931,2.5418,128000.0],["2004-11-16",2.7138,2.7138,2.5256,2.5256,85600.0],["2004-11-17",2.5813,2.6092,2.507,2.5186,78800.0],["2004-11-18",2.6208,2.7579,2.6208,2.6929,140800.0],["2004-11-19",2.6464,2.7417,2.5302,2.6301,60800.0],["2004-11-22",2.6139,2.6162,2.5558,2.5674,59200.0],["2004-11-23",2.6069,2.6487,2.5674,2.572,62800.0],["2004-11-24",2.5883,2.7045,2.5558,2.6743,101600.0],["2004-11-26",2.672,2.7417,2.672,2.6766,40400.0],["2004-11-29",2.6905,2.9392,2.6905,2.9345,224000.0],["2004-11-30",2.9159,2.9601,2.8904,2.9206,48800.0],["2004-12-01",2.8904,2.8904,2.7881,2.8485,107600.0],["2004-12-02",2.8718,2.974,2.8416,2.9089,96400.0],["2004-12-03",2.9182,2.9624,2.8834,2.9066,43200.0],["2004-12-06",2.8439,2.9368,2.823,2.9206,35600.0],["2004-12-07",2.9392,2.9508,2.8787,2.8857,26800.0],["2004-12-08",2.8834,2.9043,2.672,2.7788,44800.0],["2004-12-09",2.7277,2.8973,2.7138,2.8323,13200.0],["2004-12-10",2.8137,2.9577,2.73,2.8904,56000.0],["2004-12-13",2.8369,2.8997,2.8369,2.8997,40400.0],["2004-12-14",2.902,2.9043,2.7974,2.8114,24000.0],["2004-12-15",2.8578,2.8578,2.7997,2.83,32800.0],["2004-12-16",2.83,2.8416,2.7881,2.823,75600.0],["2004-12-17",2.7881,2.7905,2.7324,2.7324,16400.0],["2004-12-20",2.7277,2.73,2.6859,2.6975,54400.0],["2004-12-21",2.7417,2.7417,2.5326,2.5744,107200.0],["2004-12-22",2.6278,2.6348,2.5256,2.5302,122400.0],["2004-12-23",2.5256,2.5511,2.5209,2.5372,60000.0],["2004-12-27",2.5047,2.5558,2.5,2.5558,257200.0],["2004-12-28",2.5674,2.6069,2.5581,2.5999,60000.0],["2004-12-29",2.6046,2.823,2.5883,2.6696,180000.0],["2004-12-30",2.6952,2.7812,2.6929,2.7765,58800.0],["2004-12-31",2.7533,2.7765,2.7417,2.744,42800.0],["2005-01-03",2.7091,2.7417,2.6208,2.6882,69600.0],["2005-01-04",2.6882,2.8276,2.6441,2.8044,290000.0],["2005-01-05",2.73,2.8207,2.73,2.7974,42400.0],["2005-01-06",2.8021,2.823,2.7649,2.8183,44800.0],["2005-01-07",2.7881,2.8207,2.7742,2.7905,21600.0],["2005-01-10",2.8137,2.8369,2.7928,2.8369,138400.0],["2005-01-11",2.8346,2.8811,2.8346,2.8694,172000.0],["2005-01-12",2.9043,2.9043,2.8067,2.8392,80000.0],["2005-01-13",2.9113,2.9113,2.8044,2.8741,31200.0],["2005-01-14",2.9066,2.9229,2.8787,2.8787,64800.0],["2005-01-18",2.8811,2.9508,2.8787,2.9368,58000.0],["2005-01-19",2.9136,2.9229,2.8253,2.9089,8000.0],["2005-01-20",2.895,2.9484,2.895,2.9206,18400.0],["2005-01-21",2.9415,2.9508,2.9368,2.9368,40400.0],["2005-01-24",2.9392,2.9392,2.7695,2.8044,70800.0],["2005-01-25",2.7742,2.9136,2.7742,2.7881,65600.0],["2005-01-26",2.7556,2.8044,2.7207,2.7997,50000.0],["2005-01-27",2.7881,2.8323,2.7324,2.7602,67600.0],["2005-01-28",2.73,2.9252,2.5581,2.902,64800.0],["2005-01-31",2.8578,3.0971,2.8578,3.06,200800.0],["2005-02-01",3.0205,3.1947,2.9508,3.0344,72400.0],["2005-02-02",3.0205,3.0298,2.9043,2.9322,38400.0],["2005-02-03",2.9903,3.0669,2.9554,3.0112,52400.0],["2005-02-04",3.0646,3.0669,2.9415,3.0205,28400.0],["2005-02-07",3.0205,3.0205,2.9554,2.9856,25200.0],["2005-02-08",3.1018,3.6013,3.1018,3.5409,1508400.0],["2005-02-09",3.5688,3.9824,3.5572,3.7407,908000.0],["2005-02-10",3.6501,3.7617,3.4364,3.5037,270800.0],["2005-02-11",3.434,3.678,3.4248,3.6222,241200.0],["2005-02-14",3.3225,3.369,3.0437,3.0693,781600.0],["2005-02-15",3.0716,3.0786,2.9856,3.0321,167200.0],["2005-02-16",2.9717,2.9926,2.83,2.8741,540400.0],["2005-02-17",2.8741,3.0112,2.8741,3.0112,109200.0],["2005-02-18",3.0437,3.0855,2.9531,2.981,149600.0],["2005-02-22",2.974,3.0623,2.974,2.9996,168000.0],["2005-02-23",2.9972,3.0089,2.9554,2.9577,56000.0],["2005-02-24",2.9508,3.0181,2.9322,3.0112,48400.0],["2005-02-25",2.9368,3.0553,2.9275,3.0181,271200.0],["2005-02-28",2.9972,3.0576,2.9972,3.0251,170400.0],["2005-03-01",3.0228,3.0623,2.9531,2.9647,1129600.0],["2005-03-02",2.9601,3.0391,2.9322,2.9717,94800.0],["2005-03-03",2.9322,3.0205,2.9322,2.9903,95600.0],["2005-03-04",2.9903,3.0205,2.967,2.9972,50800.0],["2005-03-07",2.974,3.0182,2.974,2.9996,54000.0],["2005-03-08",2.9856,3.0553,2.9856,3.0274,192400.0],["2005-03-09",2.9926,3.125,2.9926,3.0298,99200.0],["2005-03-10",3.1366,3.1366,3.0135,3.0391,30400.0],["2005-03-11",3.0623,3.0693,3.0367,3.0693,30400.0],["2005-03-14",3.0553,3.0553,2.9624,2.9949,123200.0],["2005-03-15",3.1274,3.1274,2.9833,3.0019,65200.0],["2005-03-16",2.9717,2.9926,2.8857,2.895,184800.0],["2005-03-17",2.888,2.8973,2.8694,2.8811,44800.0],["2005-03-18",2.8485,2.9066,2.8114,2.9043,64400.0],["2005-03-21",2.9089,2.9368,2.8578,2.8857,57200.0],["2005-03-22",2.8694,2.888,2.83,2.8509,35200.0],["2005-03-23",2.8857,2.8857,2.6859,2.8044,68800.0],["2005-03-24",2.7649,2.7881,2.7649,2.7695,89600.0],["2005-03-28",2.7045,2.7486,2.672,2.7068,157600.0],["2005-03-29",2.6905,2.7022,2.6255,2.6325,24800.0],["2005-03-30",2.6952,2.9252,2.6069,2.7556,129600.0],["2005-03-31",2.751,2.751,2.6859,2.7115,35600.0],["2005-04-01",2.6859,2.7254,2.6115,2.6836,35600.0],["2005-04-04",2.7068,2.7138,2.6232,2.672,148000.0],["2005-04-05",2.6673,2.7347,2.6139,2.7277,63200.0],["2005-04-06",2.7184,2.7184,2.6208,2.6627,31200.0],["2005-04-07",2.6418,2.6813,2.6348,2.6534,24800.0],["2005-04-08",2.6348,2.6673,2.6139,2.665,20800.0],["2005-04-11",2.6255,2.6673,2.6139,2.6255,23200.0],["2005-04-12",2.6278,2.6743,2.6278,2.6487,17200.0],["2005-04-13",2.6743,2.6998,2.5581,2.5767,32000.0],["2005-04-14",2.5581,2.5604,2.5209,2.5465,42400.0],["2005-04-15",2.5326,2.5395,2.4489,2.4745,64000.0],["2005-04-18",2.4838,2.5,2.4512,2.4675,26400.0],["2005-04-19",2.4419,2.5581,2.3839,2.5047,92000.0],["2005-04-20",2.435,2.6348,2.435,2.6046,232000.0],["2005-04-21",2.579,2.579,2.4954,2.5302,96000.0],["2005-04-22",2.5535,2.6789,2.4838,2.6023,83200.0],["2005-04-25",2.6255,2.672,2.5744,2.658,32800.0],["2005-04-26",2.6627,2.6859,2.5813,2.6139,29600.0],["2005-04-27",2.6139,2.6534,2.6139,2.6464,192000.0],["2005-04-28",2.6208,2.6208,2.5535,2.5604,21600.0],["2005-04-29",2.5535,2.5628,2.4954,2.5442,30400.0],["2005-05-02",2.5442,2.6859,2.5395,2.6487,52000.0],["2005-05-03",2.6627,2.6859,2.6301,2.6836,45600.0],["2005-05-04",2.6418,2.6859,2.6278,2.6743,30400.0],["2005-05-05",2.7277,2.7579,2.658,2.7254,48800.0],["2005-05-06",2.6673,2.7231,2.6673,2.6929,16000.0],["2005-05-09",2.6882,2.7928,2.6882,2.7881,20800.0],["2005-05-10",2.8137,2.816,2.7068,2.751,23200.0],["2005-05-11",2.7486,2.7486,2.6371,2.7231,34400.0],["2005-05-12",2.7463,2.7928,2.7347,2.7881,68000.0],["2005-05-13",2.7695,2.8183,2.7649,2.7881,80400.0],["2005-05-16",2.823,2.823,2.7881,2.7905,24400.0],["2005-05-17",2.7649,2.8207,2.7649,2.7974,14400.0],["2005-05-18",2.8346,2.8532,2.7881,2.8021,18800.0],["2005-05-19",2.7881,2.8439,2.7881,2.7997,48000.0],["2005-05-20",2.816,2.8439,2.7997,2.8021,12400.0],["2005-05-23",2.8346,2.8346,2.7835,2.8137,95600.0],["2005-05-24",2.8346,2.8346,2.7997,2.8346,65200.0],["2005-05-25",2.8207,2.8346,2.8114,2.83,12400.0],["2005-05-26",2.823,2.9043,2.823,2.9043,80000.0],["2005-05-27",2.8532,2.888,2.8532,2.8811,79200.0],["2005-05-31",2.9043,2.9159,2.8764,2.8973,75600.0],["2005-06-01",2.8973,2.9275,2.8973,2.9136,55200.0],["2005-06-02",2.9159,2.9159,2.816,2.816,32800.0],["2005-06-03",2.809,2.8346,2.7881,2.816,381600.0],["2005-06-06",2.83,2.8532,2.7997,2.8067,33200.0],["2005-06-07",2.8578,2.9043,2.8183,2.8462,26800.0],["2005-06-08",2.8927,2.9043,2.8532,2.8927,35200.0],["2005-06-09",2.8997,2.9136,2.8462,2.9043,42400.0],["2005-06-10",2.9159,3.1529,2.9159,3.1018,219200.0],["2005-06-13",3.1785,3.1785,2.9996,3.0228,158400.0],["2005-06-14",2.9949,2.9949,2.8694,2.9577,101200.0],["2005-06-15",2.9577,2.9577,2.9043,2.9368,72800.0],["2005-06-16",2.9113,2.9113,2.9043,2.9043,36800.0],["2005-06-17",2.9043,2.9159,2.902,2.9043,35600.0],["2005-06-20",2.9066,2.9694,2.9043,2.9577,42800.0],["2005-06-21",2.9577,2.9879,2.9577,2.9577,51200.0],["2005-06-22",2.9577,2.974,2.9392,2.9392,36400.0],["2005-06-23",2.9392,2.9554,2.7649,2.8509,89200.0],["2005-06-24",2.8369,2.8997,2.8369,2.8787,20800.0],["2005-06-27",2.8578,2.895,2.8578,2.8718,11200.0],["2005-06-28",2.9066,3.0437,2.9066,3.0205,93200.0],["2005-06-29",3.1831,3.2528,2.6418,2.6487,2942800.0],["2005-06-30",2.6487,2.672,2.572,2.672,634000.0],["2005-07-01",2.6929,2.7858,2.6208,2.6627,162000.0],["2005-07-05",2.6627,2.7347,2.6627,2.7138,523200.0],["2005-07-06",2.7161,2.7602,2.7161,2.7254,96000.0],["2005-07-07",2.7812,2.8021,2.6092,2.7858,209600.0],["2005-07-08",2.7812,2.8253,2.7254,2.8183,198000.0],["2005-07-11",2.888,2.902,2.8067,2.8973,113200.0],["2005-07-12",2.9043,3.0576,2.895,3.0019,205200.0],["2005-07-13",3.0576,3.0786,3.0484,3.0739,138000.0],["2005-07-14",3.0786,3.1204,3.0786,3.1134,59600.0],["2005-07-15",3.1343,3.1343,3.0902,3.1111,86000.0],["2005-07-18",3.1366,3.1366,3.0553,3.0739,149600.0],["2005-07-19",3.0437,3.0553,2.974,2.9856,120400.0],["2005-07-20",3.0274,3.0274,2.9856,2.9879,43600.0],["2005-07-21",2.9879,3.0228,2.981,3.0228,41200.0],["2005-07-22",3.0437,3.0437,2.981,2.9996,37600.0],["2005-07-25",2.9833,3.0437,2.9833,2.9972,72400.0],["2005-07-26",2.9972,3.0205,2.9856,2.9856,53200.0],["2005-07-27",3.0205,3.0228,2.9624,3.0089,87600.0],["2005-07-28",3.0089,3.0298,3.0089,3.0251,59200.0],["2005-07-29",3.0089,3.0669,3.0089,3.0228,38800.0],["2005-08-01",3.0553,3.06,2.9972,2.9972,144000.0],["2005-08-02",2.9972,3.0042,2.9787,3.0019,30000.0],["2005-08-03",2.9949,2.9949,2.974,2.974,78000.0],["2005-08-04",2.9763,2.9926,2.9624,2.9694,142000.0],["2005-08-05",2.9763,2.9926,2.9624,2.9647,155600.0],["2005-08-08",3.0344,3.0669,2.9833,3.0367,42400.0],["2005-08-09",3.0669,3.1924,3.0089,3.1645,132800.0],["2005-08-10",3.218,3.2273,2.9949,3.1134,99600.0],["2005-08-11",3.1413,3.1529,3.0809,3.125,45600.0],["2005-08-12",3.0879,3.1529,3.0344,3.1529,36400.0],["2005-08-15",3.1366,3.1366,2.9624,2.981,205600.0],["2005-08-16",2.981,3.0019,2.9182,2.9903,42800.0],["2005-08-17",2.9601,2.9856,2.9043,2.9089,52800.0],["2005-08-18",2.9229,2.9252,2.8578,2.8578,179200.0],["2005-08-19",2.8578,2.9159,2.8462,2.8904,13600.0],["2005-08-22",2.9508,2.9601,2.8602,2.9554,66400.0],["2005-08-23",2.9554,3.0646,2.9554,3.0576,177600.0],["2005-08-24",2.9577,2.9879,2.8602,2.9392,39600.0],["2005-08-25",3.0484,3.0484,2.8578,2.8671,46800.0],["2005-08-26",2.8857,2.9554,2.8857,2.8997,16000.0],["2005-08-29",2.9484,2.9484,2.8462,2.9089,16800.0],["2005-08-30",2.8462,2.9763,2.8462,2.9577,44400.0],["2005-08-31",2.8997,3.0205,2.8416,3.0205,72000.0],["2005-09-01",2.9647,3.0205,2.9647,2.9972,11200.0],["2005-09-02",2.9392,2.9624,2.9159,2.9624,14800.0],["2005-09-06",2.888,2.9484,2.888,2.9299,43600.0],["2005-09-07",2.9624,2.9624,2.9066,2.9392,20800.0],["2005-09-08",2.9066,2.9066,2.8114,2.8764,20000.0],["2005-09-09",2.9043,2.9694,2.8764,2.9299,11600.0],["2005-09-12",2.8904,2.9229,2.8764,2.9182,209600.0],["2005-09-13",2.9229,2.9229,2.8927,2.9182,22400.0],["2005-09-14",2.9043,2.9043,2.809,2.8462,38000.0],["2005-09-15",2.809,2.9136,2.809,2.9136,236800.0],["2005-09-16",2.9159,2.9299,2.8718,2.9299,22400.0],["2005-09-19",2.9299,3.0669,2.9299,3.046,55200.0],["2005-09-20",3.0786,3.0855,3.0274,3.06,43600.0],["2005-09-21",3.0669,3.0669,2.8648,2.9159,54400.0],["2005-09-22",3.0228,3.0228,2.9461,2.9577,10400.0],["2005-09-23",2.9438,2.974,2.9392,2.9531,8800.0],["2005-09-26",3.0158,3.053,2.895,3.0507,52800.0],["2005-09-27",3.0507,3.0553,2.9926,3.0181,29200.0],["2005-09-28",3.0182,3.0553,2.9856,3.0089,22000.0],["2005-09-29",2.9461,3.046,2.9461,3.046,16400.0],["2005-09-30",3.0902,3.0902,3.0228,3.0251,40000.0],["2005-10-03",3.0437,3.0437,3.0205,3.0228,7200.0],["2005-10-04",2.974,3.0623,2.974,3.0437,194000.0],["2005-10-05",3.0762,3.0786,2.9647,3.0251,50000.0],["2005-10-06",3.0762,3.0786,3.0251,3.053,30400.0],["2005-10-07",3.0902,3.0902,2.9322,3.0321,138800.0],["2005-10-10",3.0902,3.0902,2.9856,3.0205,834400.0],["2005-10-11",3.0414,3.125,3.0205,3.0344,180800.0],["2005-10-12",3.0321,3.0623,2.9926,3.0344,68400.0],["2005-10-13",3.0321,3.0669,3.0321,3.0367,22800.0],["2005-10-14",3.0344,3.053,3.0321,3.053,47600.0],["2005-10-17",3.0739,3.0879,3.0344,3.0809,80400.0],["2005-10-18",3.0902,3.1018,3.0809,3.0879,27600.0],["2005-10-19",3.1018,3.1227,3.06,3.0995,40000.0],["2005-10-20",3.0786,3.132,3.0739,3.0739,20800.0],["2005-10-21",3.0669,3.0669,2.9438,3.0321,17600.0],["2005-10-24",3.1878,3.1878,3.1181,3.1343,21600.0],["2005-10-25",3.1483,3.1808,3.1274,3.1669,54000.0],["2005-10-26",3.1436,3.2249,3.1436,3.1901,44000.0],["2005-10-27",3.1947,3.2296,3.1947,3.211,29200.0],["2005-10-28",3.2528,3.2528,3.1576,3.1576,23600.0],["2005-10-31",3.2203,3.2203,3.1622,3.1669,14400.0],["2005-11-01",3.1622,3.1715,3.1506,3.1715,30400.0],["2005-11-02",3.1715,3.2203,3.139,3.1692,70000.0],["2005-11-03",3.1715,3.1715,3.1366,3.1669,51200.0],["2005-11-04",3.1692,3.2412,3.1692,3.1761,31600.0],["2005-11-07",3.1901,3.2528,3.1715,3.2528,51200.0],["2005-11-08",3.2458,3.2458,3.2063,3.2319,26400.0],["2005-11-09",3.2296,3.2296,3.2063,3.2087,35600.0],["2005-11-10",3.2156,3.2156,3.1366,3.1366,33600.0],["2005-11-11",3.139,3.2412,3.1343,3.2203,18800.0],["2005-11-14",3.1645,3.2366,3.1366,3.1366,33600.0],["2005-11-15",3.1366,3.1366,2.9763,3.0135,70000.0],["2005-11-16",3.0298,3.0298,2.9299,2.9624,25200.0],["2005-11-17",2.9833,3.1878,2.9833,3.0646,15600.0],["2005-11-18",3.1854,3.4364,3.1413,3.3248,161600.0],["2005-11-21",3.3922,3.3922,3.3295,3.3667,56400.0],["2005-11-22",3.4155,3.4712,3.3853,3.3853,59600.0],["2005-11-23",3.3365,3.3365,3.2923,3.2993,21600.0],["2005-11-25",3.3039,3.3132,3.3016,3.3039,5200.0],["2005-11-28",3.3713,3.3713,3.3016,3.3156,50800.0],["2005-11-29",3.4131,3.4131,3.2691,3.283,49200.0],["2005-11-30",3.3458,3.3643,3.3109,3.3643,38400.0],["2005-12-01",3.3643,3.3667,3.2598,3.2946,64400.0],["2005-12-02",3.297,3.3016,3.2761,3.2877,20000.0],["2005-12-05",3.3132,3.3202,3.2668,3.3156,8000.0],["2005-12-06",3.2644,3.3597,3.2644,3.3365,66000.0],["2005-12-07",3.3481,3.3597,3.3039,3.3202,25600.0],["2005-12-08",3.2761,3.2761,3.2366,3.2389,50800.0],["2005-12-09",3.2575,3.2575,3.2435,3.2482,37200.0],["2005-12-12",3.2482,3.2505,3.1971,3.2133,27200.0],["2005-12-13",3.2133,3.2458,3.2133,3.2273,13600.0],["2005-12-14",3.2273,3.2598,3.2249,3.2412,41600.0],["2005-12-15",3.2412,3.3434,3.1506,3.2528,77200.0],["2005-12-16",3.204,3.2203,3.1854,3.1854,15200.0],["2005-12-19",3.1831,3.2435,3.1831,3.2296,11600.0],["2005-12-20",3.2063,3.2087,3.1831,3.1831,19600.0],["2005-12-21",3.1436,3.1738,3.1134,3.1552,74800.0],["2005-12-22",3.2761,3.2993,3.2412,3.2714,12000.0],["2005-12-23",3.2993,3.3109,3.2993,3.3109,31600.0],["2005-12-27",3.2551,3.2853,3.2528,3.2528,31600.0],["2005-12-28",3.2505,3.2784,3.2505,3.2528,36400.0],["2005-12-29",3.2551,3.2714,3.2458,3.2458,25600.0],["2005-12-30",3.2296,3.2482,3.139,3.1971,38400.0],["2006-01-03",3.2575,3.3527,3.1901,3.2761,51600.0],["2006-01-04",3.2993,3.369,3.2923,3.369,52800.0],["2006-01-05",3.3086,3.3202,3.2737,3.2946,36000.0],["2006-01-06",3.2575,3.3388,3.2575,3.3016,22800.0],["2006-01-09",3.3597,3.3597,3.3016,3.3156,54800.0],["2006-01-10",3.4364,3.4712,3.3016,3.3086,96000.0],["2006-01-11",3.376,3.376,3.3086,3.3434,19200.0],["2006-01-12",3.2877,3.3922,3.2784,3.3574,24800.0],["2006-01-13",3.4062,3.4062,3.3458,3.3458,5600.0],["2006-01-17",3.2853,3.3434,3.2853,3.3434,10800.0],["2006-01-18",3.3365,3.3365,3.2342,3.2342,38800.0],["2006-01-19",3.3318,3.3341,3.2482,3.3156,33200.0],["2006-01-20",3.362,3.362,3.2528,3.3063,28400.0],["2006-01-23",3.3341,3.3341,3.2691,3.2691,23200.0],["2006-01-24",3.2575,3.2575,3.2156,3.2273,9600.0],["2006-01-25",3.2249,3.2784,3.2249,3.2458,27600.0],["2006-01-26",3.3179,3.3179,3.2505,3.3086,17200.0],["2006-01-27",3.2644,3.3272,3.2644,3.3063,14400.0],["2006-01-30",3.2482,3.2784,3.2226,3.2505,23600.0],["2006-01-31",3.2528,3.2853,3.2528,3.2853,22400.0],["2006-02-01",3.2761,3.3388,3.2366,3.2807,26400.0],["2006-02-02",3.2249,3.2551,3.2249,3.2551,16000.0],["2006-02-03",3.2319,3.2621,3.2319,3.2528,24400.0],["2006-02-06",3.3109,3.3109,3.2644,3.2644,33200.0],["2006-02-07",3.2551,3.2923,3.2528,3.2598,6400.0],["2006-02-08",3.3109,3.3109,3.2598,3.2807,155600.0],["2006-02-09",3.2528,3.3086,3.2528,3.2993,18800.0],["2006-02-10",3.2761,3.3109,3.2761,3.3109,21200.0],["2006-02-13",3.1971,3.2807,3.1947,3.218,33600.0],["2006-02-14",3.2575,3.3434,3.218,3.3132,16400.0],["2006-02-15",3.2458,3.3458,3.2458,3.3458,61600.0],["2006-02-16",3.2807,3.3225,3.2807,3.3179,32000.0],["2006-02-17",3.3458,3.3574,3.3341,3.3574,13200.0],["2006-02-21",3.3225,3.3225,3.2644,3.2853,22400.0],["2006-02-22",3.2946,3.3109,3.2877,3.2877,34800.0],["2006-02-23",3.2923,3.3225,3.2923,3.2946,33200.0],["2006-02-24",3.2923,3.3202,3.29,3.297,18800.0],["2006-02-27",3.2877,3.2877,3.2644,3.2644,46000.0],["2006-02-28",3.2644,3.283,3.2505,3.2761,171200.0],["2006-03-01",3.2761,3.297,3.2761,3.2761,172400.0],["2006-03-02",3.2761,3.297,3.2644,3.2807,59200.0],["2006-03-03",3.2877,3.3086,3.2877,3.3086,86000.0],["2006-03-06",3.2993,3.3225,3.2993,3.3202,60000.0],["2006-03-07",3.3109,3.3202,3.2993,3.3016,32000.0],["2006-03-08",3.3225,3.3225,3.2784,3.2993,46400.0],["2006-03-09",3.3109,3.3225,3.2853,3.2853,79200.0],["2006-03-10",3.2668,3.2877,3.2551,3.2761,121200.0],["2006-03-13",3.2621,3.3086,3.1692,3.2435,229600.0],["2006-03-14",3.211,3.2877,3.1622,3.2435,45600.0],["2006-03-15",3.2366,3.297,3.2366,3.2621,41200.0],["2006-03-16",3.2621,3.2621,3.204,3.2458,92400.0],["2006-03-17",3.2156,3.2482,3.2156,3.2412,11200.0],["2006-03-20",3.2412,3.2528,3.2087,3.2528,48800.0],["2006-03-21",3.2203,3.2505,3.218,3.2203,17600.0],["2006-03-22",3.2482,3.2575,3.218,3.218,19600.0],["2006-03-23",3.1831,3.204,3.1738,3.1808,10800.0],["2006-03-24",3.1715,3.2366,3.1715,3.2063,23600.0],["2006-03-27",3.1761,3.1808,3.0786,3.125,145600.0],["2006-03-28",3.1018,3.1831,3.1018,3.1529,444400.0],["2006-03-29",3.1274,3.2528,3.1227,3.2505,144800.0],["2006-03-30",3.218,3.2505,3.218,3.2505,50400.0],["2006-03-31",3.2226,3.3063,3.2063,3.3063,93200.0],["2006-04-03",3.3225,3.3667,3.211,3.3458,195200.0],["2006-04-04",3.3667,3.4294,3.297,3.4062,160000.0],["2006-04-05",3.4155,3.4596,3.2203,3.3132,170000.0],["2006-04-06",3.3225,3.4643,3.3225,3.4062,87200.0],["2006-04-07",3.4015,3.4457,3.376,3.4457,34400.0],["2006-04-10",3.4643,3.4643,3.4062,3.4178,22000.0],["2006-04-11",3.3922,3.4457,3.3527,3.4224,11600.0],["2006-04-12",3.3899,3.4666,3.355,3.4596,56400.0],["2006-04-13",3.4735,3.4735,3.3806,3.3806,46400.0],["2006-04-17",3.3922,3.4387,3.3272,3.3783,34800.0],["2006-04-18",3.355,3.362,3.3202,3.3202,50400.0],["2006-04-19",3.3225,3.3318,3.2737,3.2993,46400.0],["2006-04-20",3.3318,3.3318,3.2412,3.2528,38000.0],["2006-04-21",3.2412,3.2644,3.2203,3.2296,51600.0],["2006-04-24",3.2063,3.218,3.1669,3.1947,65600.0],["2006-04-25",3.1715,3.2528,3.1669,3.2389,83600.0],["2006-04-26",3.2505,3.2853,3.211,3.2458,73600.0],["2006-04-27",3.2366,3.2366,3.1808,3.1971,264800.0],["2006-04-28",3.1669,3.2598,3.1669,3.2598,73600.0],["2006-05-01",3.2319,3.2482,3.2063,3.2482,33200.0],["2006-05-02",3.2249,3.2412,3.1738,3.1738,21200.0],["2006-05-03",3.1645,3.2203,3.1645,3.1947,27600.0],["2006-05-04",3.1738,3.2087,3.1669,3.1947,23600.0],["2006-05-05",3.1947,3.2342,3.1854,3.2273,32800.0],["2006-05-08",3.1854,3.218,3.1854,3.2063,26800.0],["2006-05-09",3.2063,3.2063,3.1738,3.1854,14400.0],["2006-05-10",3.1831,3.2389,3.1738,3.204,105200.0],["2006-05-11",3.204,3.2249,3.1808,3.1854,14000.0],["2006-05-12",3.1622,3.1924,3.1181,3.1878,45200.0],["2006-05-15",3.1111,3.1529,3.0948,3.1111,53200.0],["2006-05-16",3.0855,3.1552,3.0855,3.1413,46000.0],["2006-05-17",3.1366,3.1413,3.1204,3.1227,26400.0],["2006-05-18",3.0971,3.1576,3.0902,3.0902,139200.0],["2006-05-19",3.0693,3.1552,3.0693,3.1552,39200.0],["2006-05-22",3.1576,3.1576,3.1018,3.1552,28800.0],["2006-05-23",3.139,3.1576,3.125,3.1576,54000.0],["2006-05-24",3.1204,3.2505,3.1204,3.2319,54800.0],["2006-05-25",3.2203,3.2203,3.1715,3.1761,28800.0],["2006-05-26",3.1715,3.1715,3.1274,3.1413,30000.0],["2006-05-30",3.0995,3.1808,2.9763,3.1622,105600.0],["2006-05-31",3.139,3.1669,3.1366,3.1366,25600.0],["2006-06-01",3.0809,3.1622,3.0809,3.1413,42000.0],["2006-06-02",3.0971,3.2528,3.0971,3.2366,181200.0],["2006-06-05",3.2133,3.2714,3.1645,3.2389,42000.0],["2006-06-06",3.1413,3.1669,3.1366,3.1366,70000.0],["2006-06-07",3.1111,3.1947,3.1111,3.1854,36000.0],["2006-06-08",3.1483,3.1715,3.1088,3.1274,60400.0],["2006-06-09",3.1064,3.1947,3.1064,3.1715,46800.0],["2006-06-12",3.1459,3.1576,3.1274,3.132,12000.0],["2006-06-13",3.1157,3.1576,3.1157,3.1181,14000.0],["2006-06-14",3.1157,3.1645,3.1157,3.1366,25600.0],["2006-06-15",3.1181,3.1854,3.0971,3.0971,27600.0],["2006-06-16",3.0623,3.1808,3.0623,3.1506,112000.0],["2006-06-19",3.1297,3.1808,3.1274,3.1599,14800.0],["2006-06-20",3.1297,3.1854,3.0623,3.0646,133200.0],["2006-06-21",3.0623,3.0786,2.8578,2.9206,354000.0],["2006-06-22",2.9415,3.0019,2.888,2.9694,104400.0],["2006-06-23",2.9926,2.9926,2.8764,2.902,42800.0],["2006-06-26",2.9043,3.0019,2.9043,2.9624,60400.0],["2006-06-27",2.9345,2.974,2.7184,2.7184,232400.0],["2006-06-28",2.7138,2.7184,2.586,2.7091,112000.0],["2006-06-29",2.6487,2.6813,2.5697,2.5883,54400.0],["2006-06-30",2.5906,2.6696,2.5906,2.6325,38800.0],["2006-07-03",2.7115,2.7115,2.6092,2.6348,38000.0],["2006-07-05",2.6371,2.6371,2.514,2.6046,114000.0],["2006-07-06",2.6092,2.6115,2.5604,2.5906,53600.0],["2006-07-07",2.5744,2.5744,2.4303,2.4489,107600.0],["2006-07-10",2.3629,2.4117,2.3629,2.3746,71200.0],["2006-07-11",2.3536,2.4489,2.3467,2.428,52000.0],["2006-07-12",2.4512,2.4512,2.349,2.3536,35200.0],["2006-07-13",2.3467,2.4048,2.3467,2.349,9200.0],["2006-07-14",2.3513,2.3699,2.3467,2.3699,49200.0],["2006-07-17",2.4164,2.428,2.3815,2.3815,62400.0],["2006-07-18",2.4094,2.421,2.356,2.3583,34000.0],["2006-07-19",2.349,2.3769,2.349,2.3536,26000.0],["2006-07-20",2.349,2.3746,2.349,2.349,40000.0],["2006-07-21",2.3467,2.3467,2.3258,2.3281,36400.0],["2006-07-24",2.3258,2.342,2.3258,2.3327,18400.0],["2006-07-25",2.3258,2.3397,2.2305,2.2352,47600.0],["2006-07-26",2.2096,2.2468,2.1562,2.2073,64400.0],["2006-07-27",2.1631,2.1747,2.033,2.0725,174000.0],["2006-07-28",2.0423,2.0864,2.0423,2.0725,30000.0],["2006-07-31",2.0888,2.1283,2.0865,2.1283,39600.0],["2006-08-01",2.1259,2.1887,2.1259,2.1724,50400.0],["2006-08-02",2.1259,2.2793,2.1259,2.2607,30400.0],["2006-08-03",2.2537,2.2537,2.1771,2.2328,47600.0],["2006-08-04",2.2305,2.277,2.2119,2.2561,15600.0],["2006-08-07",2.277,2.277,2.2026,2.2189,13200.0],["2006-08-08",2.2305,2.2305,2.2189,2.2305,6000.0],["2006-08-09",2.2073,2.2421,2.2073,2.2073,16400.0],["2006-08-10",2.2073,2.2119,2.1701,2.2003,111200.0],["2006-08-11",2.2166,2.2212,2.1864,2.198,29200.0],["2006-08-14",2.1864,2.2561,2.1864,2.2189,20800.0],["2006-08-15",2.2537,2.2537,2.2096,2.2398,40000.0],["2006-08-16",2.2537,2.2537,2.2282,2.2375,36000.0],["2006-08-17",2.2537,2.2537,2.2421,2.2444,18400.0],["2006-08-18",2.2421,2.2561,2.2305,2.2305,28400.0],["2006-08-21",2.2421,2.2584,2.2328,2.2537,100400.0],["2006-08-22",2.2537,2.2746,2.2537,2.2746,43600.0],["2006-08-23",2.2979,2.3025,2.277,2.2863,33600.0],["2006-08-24",2.3025,2.3118,2.277,2.2979,12800.0],["2006-08-25",2.3165,2.3165,2.2561,2.263,31600.0],["2006-08-28",2.2816,2.2816,2.2677,2.2723,15600.0],["2006-08-29",2.2584,2.2816,2.2305,2.2816,29200.0],["2006-08-30",2.2654,2.2793,2.2305,2.2305,27600.0],["2006-08-31",2.2305,2.2537,2.2305,2.2537,13200.0],["2006-09-01",2.2561,2.2654,2.2561,2.2561,1600.0],["2006-09-05",2.2421,2.3002,2.2305,2.2305,28000.0],["2006-09-06",2.2259,2.277,2.1933,2.1933,39200.0],["2006-09-07",2.2956,2.2956,2.2189,2.2352,18800.0],["2006-09-08",2.1933,2.2166,2.1236,2.1957,211600.0],["2006-09-11",2.2607,2.2607,2.2189,2.2421,103200.0],["2006-09-12",2.2003,2.2468,2.2003,2.2421,14400.0],["2006-09-13",2.2584,2.27,2.2421,2.27,12800.0],["2006-09-14",2.2677,2.2723,2.2561,2.27,4400.0],["2006-09-15",2.2607,2.2746,2.2468,2.2468,35200.0],["2006-09-18",2.2839,2.2886,2.2421,2.27,60400.0],["2006-09-19",2.2793,2.2793,2.2537,2.2654,32000.0],["2006-09-20",2.2654,2.277,2.2654,2.2677,42000.0],["2006-09-21",2.2654,2.277,2.2654,2.2677,15600.0],["2006-09-22",2.2654,2.2979,2.2654,2.2863,15600.0],["2006-09-25",2.2956,2.2979,2.2654,2.2654,35600.0],["2006-09-26",2.2537,2.27,2.2537,2.27,9200.0],["2006-09-27",2.2537,2.3002,2.2537,2.3002,25600.0],["2006-09-28",2.2677,2.3211,2.2677,2.3188,10800.0],["2006-09-29",2.3118,2.3606,2.263,2.2654,114000.0],["2006-10-02",2.3211,2.4396,2.2886,2.4303,84400.0],["2006-10-03",2.4907,2.5116,2.435,2.4628,113600.0],["2006-10-04",2.4628,2.4628,2.2863,2.342,50800.0],["2006-10-05",2.3606,2.3676,2.3397,2.3676,10400.0],["2006-10-06",2.3374,2.3583,2.277,2.2839,20000.0],["2006-10-09",2.2839,2.3699,2.2839,2.3234,66400.0],["2006-10-10",2.3327,2.3327,2.2886,2.3211,28000.0],["2006-10-11",2.3351,2.3955,2.3211,2.3955,23200.0],["2006-10-12",2.4233,2.4396,2.4117,2.4187,66000.0],["2006-10-13",2.4396,2.4396,2.3234,2.3583,24000.0],["2006-10-16",2.4164,2.5906,2.3583,2.5558,58800.0],["2006-10-17",2.5953,2.6232,2.5418,2.5558,55200.0],["2006-10-18",2.6046,2.6162,2.5558,2.5581,92800.0],["2006-10-19",2.5674,2.6208,2.5674,2.6046,12400.0],["2006-10-20",2.579,2.6929,2.579,2.6766,18400.0],["2006-10-23",2.672,2.672,2.6139,2.672,44800.0],["2006-10-24",2.6836,2.6836,2.6627,2.6813,15600.0],["2006-10-25",2.6836,2.6836,2.5558,2.5697,18400.0],["2006-10-26",2.5558,2.5558,2.4884,2.5023,13600.0],["2006-10-27",2.514,2.5326,2.4931,2.4977,18800.0],["2006-10-30",2.5209,2.5209,2.4977,2.5093,10000.0],["2006-10-31",2.5395,2.658,2.5395,2.5511,54800.0],["2006-11-01",2.5372,2.5442,2.3234,2.3513,60800.0],["2006-11-02",2.3234,2.3351,2.2909,2.2979,278000.0],["2006-11-03",2.3258,2.3839,2.3211,2.3676,119200.0],["2006-11-06",2.3629,2.3699,2.2166,2.2909,199600.0],["2006-11-07",2.3002,2.3351,2.3002,2.3281,5600.0],["2006-11-08",2.3234,2.3444,2.3234,2.3258,48800.0],["2006-11-09",2.356,2.356,2.3234,2.3444,14400.0],["2006-11-10",2.3467,2.356,2.3351,2.3467,9200.0],["2006-11-13",2.3676,2.3746,2.3467,2.3699,10400.0],["2006-11-14",2.3815,2.4048,2.3444,2.3444,30800.0],["2006-11-15",2.3444,2.3676,2.3072,2.3234,27600.0],["2006-11-16",2.3211,2.3467,2.3141,2.3467,57600.0],["2006-11-17",2.3467,2.3467,2.3002,2.3234,94000.0],["2006-11-20",2.2956,2.4117,2.2956,2.3165,32800.0],["2006-11-21",2.342,2.3467,2.3234,2.3304,66800.0],["2006-11-22",2.3327,2.3327,2.3234,2.3258,33200.0],["2006-11-24",2.3327,2.3444,2.3258,2.3351,13600.0],["2006-11-27",2.3374,2.3467,2.3351,2.3351,30000.0],["2006-11-28",2.3374,2.3676,2.3374,2.3676,16400.0],["2006-11-29",2.3699,2.3699,2.349,2.3653,22400.0],["2006-11-30",2.3444,2.3467,2.3351,2.3351,21600.0],["2006-12-01",2.3374,2.3467,2.3374,2.3467,27600.0],["2006-12-04",2.3467,2.3467,2.3351,2.3444,25600.0],["2006-12-05",2.3467,2.3467,2.342,2.3444,64400.0],["2006-12-06",2.3606,2.3606,2.3281,2.3397,70000.0],["2006-12-07",2.3374,2.3513,2.3351,2.3351,17200.0],["2006-12-08",2.3281,2.349,2.3234,2.3444,54000.0],["2006-12-11",2.3606,2.3606,2.3351,2.3583,10000.0],["2006-12-12",2.3513,2.3699,2.349,2.3606,14000.0],["2006-12-13",2.3629,2.3815,2.3258,2.356,34800.0],["2006-12-14",2.3839,2.3839,2.3606,2.3699,31200.0],["2006-12-15",2.3815,2.4326,2.3815,2.4117,102000.0],["2006-12-18",2.4396,2.5093,2.421,2.4745,40000.0],["2006-12-19",2.4396,2.4489,2.4141,2.4164,90000.0],["2006-12-20",2.4396,2.4745,2.435,2.4443,86400.0],["2006-12-21",2.4628,2.4628,2.4094,2.4094,35200.0],["2006-12-22",2.4257,2.4303,2.3931,2.428,33600.0],["2006-12-26",2.4303,2.4396,2.428,2.4396,23600.0],["2006-12-27",2.435,2.4489,2.4071,2.4443,56800.0],["2006-12-28",2.4443,2.4466,2.421,2.4419,45200.0],["2006-12-29",2.4396,2.4396,2.428,2.428,75200.0],["2007-01-03",2.4907,2.4954,2.428,2.4373,93200.0],["2007-01-04",2.4466,2.4559,2.428,2.4489,41200.0],["2007-01-05",2.4396,2.4396,2.3234,2.4024,239600.0],["2007-01-08",2.4257,2.4257,2.3676,2.4141,34800.0],["2007-01-09",2.3792,2.4164,2.3792,2.4071,18400.0],["2007-01-10",2.3885,2.4141,2.3699,2.4048,42000.0],["2007-01-11",2.4141,2.4164,2.3955,2.4141,12000.0],["2007-01-12",2.4164,2.428,2.4141,2.4187,12400.0],["2007-01-16",2.4396,2.4814,2.4396,2.4628,70000.0],["2007-01-17",2.4745,2.4814,2.4582,2.4814,19200.0],["2007-01-18",2.4814,2.5,2.4675,2.4861,39200.0],["2007-01-19",2.5047,2.507,2.4814,2.4884,70400.0],["2007-01-22",2.5558,2.5628,2.5093,2.5372,122000.0],["2007-01-23",2.6185,2.6185,2.5302,2.5442,138400.0],["2007-01-24",2.5558,2.5558,2.5233,2.5558,38800.0],["2007-01-25",2.5535,2.5558,2.5326,2.5558,49200.0],["2007-01-26",2.5558,2.5953,2.5442,2.5674,70000.0],["2007-01-29",2.5767,2.7068,2.5767,2.5767,97600.0],["2007-01-30",2.672,2.672,2.5326,2.5442,102800.0],["2007-01-31",2.5651,2.6139,2.5326,2.5883,68800.0],["2007-02-01",2.6139,2.6139,2.579,2.6115,31600.0],["2007-02-02",2.6139,2.6139,2.5999,2.6115,27600.0],["2007-02-05",2.6046,2.6139,2.5651,2.5837,77600.0],["2007-02-06",2.6069,2.6069,2.5093,2.5465,111200.0],["2007-02-07",2.5326,2.5511,2.5326,2.5372,19200.0],["2007-02-08",2.5023,2.5233,2.4861,2.5023,32400.0],["2007-02-09",2.5116,2.5326,2.4931,2.5302,34800.0],["2007-02-12",2.5395,2.5535,2.5023,2.5116,23200.0],["2007-02-13",2.5302,2.5511,2.5302,2.5442,11600.0],["2007-02-14",2.5558,2.5558,2.5023,2.5093,22000.0],["2007-02-15",2.5511,2.5535,2.5186,2.5302,14400.0],["2007-02-16",2.5442,2.5558,2.5302,2.5535,31200.0],["2007-02-20",2.5651,2.5651,2.5511,2.5558,46800.0],["2007-02-21",2.5697,2.5697,2.5395,2.5465,52000.0],["2007-02-22",2.5465,2.5558,2.5349,2.5372,56800.0],["2007-02-23",2.5372,2.5535,2.4675,2.4698,37200.0],["2007-02-26",2.4977,2.5465,2.4861,2.5093,16000.0],["2007-02-27",2.5093,2.5326,2.4838,2.4838,29600.0],["2007-02-28",2.5256,2.5558,2.4698,2.4954,26400.0],["2007-03-01",2.4884,2.5233,2.4745,2.4884,27600.0],["2007-03-02",2.4884,2.514,2.4721,2.4884,34800.0],["2007-03-05",2.4698,2.5372,2.4628,2.4628,38000.0],["2007-03-06",2.4675,2.4838,2.4628,2.4652,13600.0],["2007-03-07",2.4652,2.5279,2.4628,2.4931,22400.0],["2007-03-08",2.5163,2.5279,2.4698,2.5093,34400.0],["2007-03-09",2.5349,2.5349,2.4745,2.4977,18800.0],["2007-03-12",2.4628,2.507,2.4628,2.4652,32400.0],["2007-03-13",2.4628,2.4791,2.4536,2.4536,33600.0],["2007-03-14",2.4768,2.5511,2.4628,2.5349,31200.0],["2007-03-15",2.5163,2.5465,2.4536,2.4652,36000.0],["2007-03-16",2.4768,2.5488,2.4675,2.4931,68000.0],["2007-03-19",2.5209,2.5535,2.4884,2.5302,57600.0],["2007-03-20",2.5256,2.5558,2.5256,2.5558,58000.0],["2007-03-21",2.5558,2.5558,2.5209,2.5209,43200.0],["2007-03-22",2.5047,2.5047,2.4396,2.4675,73200.0],["2007-03-23",2.4489,2.4791,2.4489,2.4605,22400.0],["2007-03-26",2.4838,2.5558,2.4582,2.5326,34400.0],["2007-03-27",2.5326,2.5326,2.4675,2.4791,24800.0],["2007-03-28",2.4838,2.4838,2.4652,2.4652,5600.0],["2007-03-29",2.5047,2.5302,2.4628,2.4838,14400.0],["2007-03-30",2.4675,2.4745,2.4582,2.4582,2400.0],["2007-04-02",2.4791,2.4791,2.4396,2.4559,27200.0],["2007-04-03",2.4559,2.4745,2.4443,2.4698,19600.0],["2007-04-04",2.4721,2.4861,2.4628,2.4675,21600.0],["2007-04-05",2.4814,2.5442,2.4396,2.4396,52800.0],["2007-04-09",2.428,2.4443,2.4164,2.4303,54000.0],["2007-04-10",2.4582,2.5256,2.3931,2.4048,45200.0],["2007-04-11",2.3931,2.4187,2.2352,2.2886,125200.0],["2007-04-12",2.2816,2.2863,2.2096,2.2166,36000.0],["2007-04-13",2.2328,2.3211,2.2328,2.2839,33600.0],["2007-04-16",2.3234,2.3746,2.2839,2.3583,45600.0],["2007-04-17",2.3815,2.4791,2.3815,2.4628,32400.0],["2007-04-18",2.4814,2.4814,2.3839,2.3885,17200.0],["2007-04-19",2.3606,2.3931,2.3606,2.3931,31200.0],["2007-04-20",2.4303,2.5326,2.428,2.5326,40800.0],["2007-04-23",2.5442,2.5442,2.4396,2.4396,153600.0],["2007-04-24",2.435,2.5209,2.435,2.4884,19600.0],["2007-04-25",2.5233,2.5326,2.4884,2.4977,215600.0],["2007-04-26",2.5163,2.5163,2.4698,2.5,62400.0],["2007-04-27",2.5209,2.5209,2.4861,2.4931,88800.0],["2007-04-30",2.4884,2.514,2.4443,2.4443,53200.0],["2007-05-01",2.4396,2.4489,2.435,2.4396,19200.0],["2007-05-02",2.4466,2.4466,2.2677,2.3072,69600.0],["2007-05-03",2.342,2.342,2.2863,2.2863,22800.0],["2007-05-04",2.2654,2.2839,2.2189,2.2654,43600.0],["2007-05-07",2.277,2.2863,2.2375,2.2444,40400.0],["2007-05-08",2.2514,2.2514,2.2282,2.2282,14800.0],["2007-05-09",2.2282,2.2282,2.191,2.191,152800.0],["2007-05-10",2.1747,2.2514,2.1492,2.1654,136400.0],["2007-05-11",2.1608,2.2049,2.1608,2.2003,17200.0],["2007-05-14",2.2003,2.263,2.1957,2.2584,37600.0],["2007-05-15",2.2654,2.4024,2.2654,2.3025,69600.0],["2007-05-16",2.2956,2.4001,2.263,2.2793,84400.0],["2007-05-17",2.3234,2.3769,2.2956,2.3234,121600.0],["2007-05-18",2.3513,2.3699,2.263,2.3141,225600.0],["2007-05-21",2.3234,2.3583,2.2863,2.3049,67600.0],["2007-05-22",2.3258,2.3583,2.2979,2.3118,71200.0],["2007-05-23",2.3304,2.3931,2.3025,2.3281,46400.0],["2007-05-24",2.3792,2.435,2.3281,2.3351,26400.0],["2007-05-25",2.3444,2.3676,2.3118,2.3118,26400.0],["2007-05-29",2.3095,2.3397,2.2654,2.2956,40000.0],["2007-05-30",2.3072,2.3444,2.2979,2.3444,21200.0],["2007-05-31",2.3072,2.3281,2.263,2.263,19200.0],["2007-06-01",2.2932,2.3025,2.2654,2.27,18000.0],["2007-06-04",2.2886,2.342,2.2839,2.3281,29200.0],["2007-06-05",2.2979,2.3165,2.2956,2.3165,14400.0],["2007-06-06",2.3072,2.3095,2.2886,2.3002,8000.0],["2007-06-07",2.2793,2.3234,2.27,2.2746,9600.0],["2007-06-08",2.2886,2.3118,2.2654,2.2654,39200.0],["2007-06-11",2.277,2.2863,2.2561,2.2561,21200.0],["2007-06-12",2.2677,2.2746,2.2561,2.2561,33600.0],["2007-06-13",2.2584,2.3049,2.2026,2.2305,26000.0],["2007-06-14",2.2189,2.2468,2.2189,2.2352,11600.0],["2007-06-15",2.2049,2.2375,2.2026,2.2259,28000.0],["2007-06-18",2.2073,2.2212,2.1933,2.2026,69200.0],["2007-06-19",2.1747,2.198,2.1747,2.1933,56400.0],["2007-06-20",2.184,2.2073,2.1608,2.1678,60000.0],["2007-06-21",2.1747,2.2073,2.1747,2.2073,19200.0],["2007-06-22",2.2049,2.2073,2.1864,2.2073,38400.0],["2007-06-25",2.2375,2.2375,2.1724,2.1933,25600.0],["2007-06-26",2.2375,2.2398,2.1724,2.184,38800.0],["2007-06-27",2.2305,2.2421,2.184,2.2352,64000.0],["2007-06-28",2.2584,2.277,2.2235,2.277,103600.0],["2007-06-29",2.2654,2.2723,2.2607,2.2607,6000.0],["2007-07-02",2.2654,2.3234,2.2654,2.3002,96000.0],["2007-07-03",2.3281,2.3281,2.2932,2.2932,27200.0],["2007-07-05",2.3002,2.3002,2.2886,2.2979,18800.0],["2007-07-06",2.2886,2.3281,2.2886,2.2909,70800.0],["2007-07-09",2.2909,2.3002,2.2909,2.2956,38000.0],["2007-07-10",2.2909,2.2932,2.2305,2.277,64800.0],["2007-07-11",2.2654,2.2839,2.2537,2.2793,28800.0],["2007-07-12",2.2793,2.2979,2.2793,2.2932,5600.0],["2007-07-13",2.3002,2.3002,2.2909,2.2956,24400.0],["2007-07-16",2.2909,2.2956,2.2746,2.2863,16000.0],["2007-07-17",2.2746,2.2956,2.2305,2.2584,23200.0],["2007-07-18",2.2607,2.2932,2.2375,2.2746,36800.0],["2007-07-19",2.2956,2.2956,1.6961,1.7728,1727200.0],["2007-07-20",1.8588,2.0679,1.8588,1.9819,671600.0],["2007-07-23",1.9982,2.0098,1.9285,2.0098,259200.0],["2007-07-24",1.9982,2.0911,1.9982,2.0911,34400.0],["2007-07-25",2.0911,2.1143,2.0446,2.0911,116000.0],["2007-07-26",2.1143,2.2073,2.0562,2.1608,77600.0],["2007-07-27",2.1608,2.1608,2.0911,2.1492,17200.0],["2007-07-30",2.184,2.184,2.1376,2.1492,39600.0],["2007-07-31",2.1492,2.1585,2.1492,2.1492,52800.0],["2007-08-01",2.1492,2.1492,2.1376,2.1492,81200.0],["2007-08-02",2.1492,2.1492,1.8588,2.0911,159600.0],["2007-08-03",2.0911,2.0911,1.9749,2.0214,52800.0],["2007-08-06",1.9168,2.0214,1.882,1.882,170800.0],["2007-08-07",1.882,1.9749,1.882,1.9401,107200.0],["2007-08-08",1.9401,1.9749,1.9052,1.9749,51600.0],["2007-08-09",1.9633,1.9749,1.9052,1.9749,5200.0],["2007-08-10",1.9517,1.9749,1.9075,1.9168,28000.0],["2007-08-13",1.9168,2.0098,1.9168,1.9168,22400.0],["2007-08-14",1.9075,1.9075,1.8588,1.8588,55600.0],["2007-08-15",1.8704,1.8704,1.7658,1.8216,103600.0],["2007-08-16",1.7426,1.8355,1.2779,1.5799,318800.0],["2007-08-17",1.5335,1.6264,1.487,1.5683,450000.0],["2007-08-20",1.487,1.7426,1.487,1.6496,78800.0],["2007-08-21",1.5683,1.6961,1.5683,1.6264,130800.0],["2007-08-22",1.6148,1.638,1.6148,1.6264,36400.0],["2007-08-23",1.6194,1.6845,1.6194,1.6496,133600.0],["2007-08-24",1.6496,1.6729,1.6055,1.6729,156000.0],["2007-08-27",1.6543,1.6845,1.6171,1.6311,166400.0],["2007-08-28",1.6287,1.6729,1.6148,1.6148,44800.0],["2007-08-29",1.6264,1.6496,1.6078,1.638,355600.0],["2007-08-30",1.6148,1.6613,1.6148,1.638,164400.0],["2007-08-31",1.6148,1.7077,1.6148,1.6845,48000.0],["2007-09-04",1.6403,1.7426,1.6403,1.7426,30400.0],["2007-09-05",1.7077,1.8007,1.7077,1.8007,46400.0],["2007-09-06",1.7705,1.8704,1.7658,1.8588,50400.0],["2007-09-07",1.8588,1.8588,1.8007,1.8355,22400.0],["2007-09-10",1.8007,1.9749,1.8007,1.9749,103600.0],["2007-09-11",1.9982,1.9982,1.9982,1.9982,21600.0],["2007-09-12",1.9749,2.0562,1.9749,2.033,36000.0],["2007-09-13",2.0237,2.033,2.0237,2.0307,20800.0],["2007-09-14",2.0284,2.0562,1.9749,2.0562,12400.0],["2007-09-17",1.9749,2.0562,1.9168,2.0446,34400.0],["2007-09-18",2.0446,2.0911,2.033,2.0911,77200.0],["2007-09-19",2.0911,2.1259,2.0562,2.1143,20000.0],["2007-09-20",2.033,2.1608,2.033,2.1608,5200.0],["2007-09-21",2.1027,2.184,2.1027,2.184,16400.0],["2007-09-24",2.1027,2.1492,2.1027,2.1027,2800.0],["2007-09-25",2.1027,2.1027,1.9982,2.033,32800.0],["2007-09-26",1.9982,2.033,1.9749,1.9982,168000.0],["2007-09-27",2.033,2.033,1.9982,1.9982,164800.0],["2007-09-28",1.9865,2.0446,1.9865,2.0446,134800.0],["2007-10-01",2.0446,2.0446,1.9982,2.04,125600.0],["2007-10-02",2.0446,2.0795,2.0214,2.0795,72800.0],["2007-10-03",2.0679,2.1376,2.0679,2.1376,34800.0],["2007-10-04",2.0911,2.1608,2.0911,2.1608,160400.0],["2007-10-05",2.1376,2.2654,2.1376,2.2654,91600.0],["2007-10-08",2.1608,2.3234,2.1608,2.2654,17600.0],["2007-10-09",2.2189,2.3699,2.2189,2.3699,115600.0],["2007-10-10",2.3234,2.3699,2.3234,2.3699,142000.0],["2007-10-11",2.3351,2.4977,2.3351,2.3815,37200.0],["2007-10-12",2.2654,2.3815,2.2654,2.3815,8000.0],["2007-10-15",2.3839,2.3839,2.1608,2.2654,29200.0],["2007-10-16",2.1631,2.3792,2.1631,2.3234,18000.0],["2007-10-17",2.3234,2.3234,2.277,2.277,3200.0],["2007-10-18",2.277,2.3792,2.277,2.3792,11600.0],["2007-10-19",2.3002,2.3234,2.3002,2.3002,16000.0],["2007-10-22",2.1492,2.3351,2.1492,2.3234,20400.0],["2007-10-23",2.3234,2.3792,2.3234,2.3467,18800.0],["2007-10-24",2.3234,2.3815,2.3234,2.3815,23200.0],["2007-10-25",2.3815,2.4048,2.3234,2.3931,28000.0],["2007-10-26",2.3699,2.4396,2.3467,2.4396,21200.0],["2007-10-29",2.3699,2.4512,2.3699,2.4512,9200.0],["2007-10-30",2.277,2.3931,2.277,2.3931,20800.0],["2007-10-31",2.3002,2.4373,2.3002,2.435,18800.0],["2007-11-01",2.428,2.4489,2.1492,2.4396,32000.0],["2007-11-02",2.4396,2.4396,2.4396,2.4396,0.0],["2007-11-05",2.2189,2.4396,2.2189,2.277,24400.0],["2007-11-06",2.277,2.277,2.277,2.277,2400.0],["2007-11-07",2.277,2.4466,2.277,2.4466,40800.0],["2007-11-08",2.3234,2.3234,2.2305,2.2305,27600.0],["2007-11-09",2.3234,2.3699,2.3234,2.3699,60400.0],["2007-11-12",2.3304,2.3815,2.3234,2.3699,61600.0],["2007-11-13",2.3699,2.3815,2.3258,2.3467,72000.0],["2007-11-14",2.3234,2.4466,2.3234,2.4164,38400.0],["2007-11-15",2.3699,2.4396,2.3583,2.4396,59600.0],["2007-11-16",2.3699,2.4396,2.3699,2.4396,9600.0],["2007-11-19",2.3258,2.3931,2.3258,2.3931,8800.0],["2007-11-20",2.3931,2.4396,2.3931,2.3931,14400.0],["2007-11-21",2.3931,2.4373,2.3931,2.4373,4800.0],["2007-11-23",2.4373,2.4396,2.3234,2.4373,11200.0],["2007-11-26",2.4373,2.4373,2.4373,2.4373,8800.0],["2007-11-27",2.4373,2.4396,2.4117,2.4117,33200.0],["2007-11-28",2.3815,2.4373,2.3234,2.428,64800.0],["2007-11-29",2.3467,2.4373,2.3467,2.4373,8400.0],["2007-11-30",2.349,2.4373,2.349,2.4373,5600.0],["2007-12-03",2.3536,2.4373,2.3536,2.435,4800.0],["2007-12-04",2.356,2.4373,2.356,2.4373,12800.0],["2007-12-05",2.3722,2.3815,2.3513,2.3699,64800.0],["2007-12-06",2.3815,2.3815,2.2654,2.3351,63200.0],["2007-12-07",2.2677,2.3234,2.2654,2.3234,21600.0],["2007-12-10",2.2909,2.3234,2.2909,2.3234,9200.0],["2007-12-11",2.3002,2.3002,2.3002,2.3002,6400.0],["2007-12-12",2.2909,2.3234,2.2654,2.2654,56000.0],["2007-12-13",2.1027,2.2654,2.1027,2.1376,96400.0],["2007-12-14",2.0911,2.1259,2.0911,2.1027,76800.0],["2007-12-17",1.9238,2.0911,1.9238,2.0911,80800.0],["2007-12-18",2.0911,2.1027,1.9749,2.1027,88000.0],["2007-12-19",2.105,2.1213,1.9749,2.0911,67600.0],["2007-12-20",2.033,2.3188,2.033,2.0911,38800.0],["2007-12-21",2.0934,2.2073,2.0911,2.0911,38000.0],["2007-12-24",2.0214,2.0911,2.0214,2.0911,83600.0],["2007-12-26",2.0934,2.112,2.0911,2.112,49600.0],["2007-12-27",2.0981,2.1004,2.0214,2.1004,47600.0],["2007-12-28",2.04,2.0911,2.0214,2.0562,25200.0],["2007-12-31",2.0562,2.2468,2.0562,2.2468,68800.0],["2008-01-02",2.1027,2.1492,2.0562,2.1492,16800.0],["2008-01-03",2.1492,2.2073,2.0307,2.1492,8400.0],["2008-01-04",2.1608,2.1608,2.0307,2.1376,26000.0],["2008-01-07",2.0307,2.0911,2.0307,2.033,25200.0],["2008-01-08",2.033,2.0679,2.033,2.0679,33600.0],["2008-01-09",2.033,2.1492,2.033,2.1492,62800.0],["2008-01-10",2.0911,2.1492,2.0911,2.1492,16400.0],["2008-01-11",2.0934,2.0934,2.0911,2.0911,25600.0],["2008-01-14",2.0911,2.2305,2.0911,2.1747,33200.0],["2008-01-15",2.1724,2.2305,2.1631,2.2189,18400.0],["2008-01-16",2.1376,2.1492,2.1376,2.1492,7600.0],["2008-01-17",2.1492,2.1492,2.1376,2.1376,14000.0],["2008-01-18",2.1492,2.1492,2.1143,2.1376,27600.0],["2008-01-22",2.0911,2.1492,2.0911,2.1143,34400.0],["2008-01-23",2.04,2.1492,2.04,2.1143,32800.0],["2008-01-24",2.033,2.1143,2.033,2.0911,27600.0],["2008-01-25",2.0353,2.1492,2.0353,2.0911,12000.0],["2008-01-28",2.0911,2.1492,2.0911,2.119,24800.0],["2008-01-29",2.1492,2.1957,2.1283,2.1957,13200.0],["2008-01-30",2.1376,2.277,2.1376,2.277,41600.0],["2008-01-31",2.2468,2.2839,2.2468,2.2839,26400.0],["2008-02-01",2.2839,2.3118,2.2561,2.2561,14000.0],["2008-02-04",2.2561,2.2561,2.2561,2.2561,6800.0],["2008-02-05",2.2561,2.2561,2.1724,2.2561,10800.0],["2008-02-06",2.184,2.2282,2.184,2.2049,18000.0],["2008-02-07",2.1492,2.263,2.033,2.033,11200.0],["2008-02-08",2.277,2.277,2.0679,2.2073,123600.0],["2008-02-11",2.2282,2.2305,2.184,2.2305,57200.0],["2008-02-12",2.2305,2.3467,2.2305,2.3234,103200.0],["2008-02-13",2.277,2.3467,2.277,2.3234,157200.0],["2008-02-14",2.3583,2.3815,2.2793,2.2793,23200.0],["2008-02-15",2.3234,2.3258,2.3118,2.3258,44000.0],["2008-02-19",2.3258,2.3467,2.277,2.3234,79600.0],["2008-02-20",2.3141,2.3676,2.277,2.3676,18800.0],["2008-02-21",2.3699,2.3931,2.3258,2.3629,89600.0],["2008-02-22",2.3653,2.3653,2.2189,2.3629,20000.0],["2008-02-25",2.2073,2.3653,2.2073,2.3653,13600.0],["2008-02-26",2.3351,2.3583,2.3211,2.3211,25200.0],["2008-02-27",2.3118,2.3653,2.3002,2.3653,14400.0],["2008-02-28",2.3234,2.3513,2.3118,2.3234,52800.0],["2008-02-29",2.3467,2.3606,2.3234,2.3234,50800.0],["2008-03-03",2.3141,2.3653,2.2305,2.3653,23200.0],["2008-03-04",2.2189,2.3234,2.0911,2.2073,106000.0],["2008-03-05",2.2073,2.2073,2.2073,2.2073,78000.0],["2008-03-06",2.1492,2.1492,2.0679,2.0679,96400.0],["2008-03-07",2.0911,2.1143,2.0795,2.1143,116800.0],["2008-03-10",2.0679,2.1143,1.9865,2.033,33200.0],["2008-03-11",2.0795,2.184,2.0795,2.184,10400.0],["2008-03-12",2.0911,2.2073,2.0911,2.184,6400.0],["2008-03-13",2.0795,2.184,2.0795,2.1143,11600.0],["2008-03-14",2.1957,2.1957,2.1957,2.1957,1200.0],["2008-03-17",2.1167,2.1167,2.033,2.1143,72400.0],["2008-03-18",2.0911,2.1492,2.0795,2.1492,50800.0],["2008-03-19",2.1492,2.1492,2.1492,2.1492,0.0],["2008-03-20",2.1724,2.1724,2.1724,2.1724,800.0],["2008-03-24",2.0911,2.1608,2.0911,2.0911,14800.0],["2008-03-25",2.1492,2.1492,2.1492,2.1492,1600.0],["2008-03-26",2.0911,2.112,2.0911,2.112,4000.0],["2008-03-27",2.0911,2.1469,2.0911,2.1469,1600.0],["2008-03-28",2.0911,2.0911,2.0911,2.0911,2400.0],["2008-03-31",2.1492,2.1957,2.1027,2.1376,125200.0],["2008-04-01",2.1492,2.2073,2.1492,2.2073,69200.0],["2008-04-02",2.2189,2.277,2.2073,2.2189,37200.0],["2008-04-03",2.2073,2.2305,2.1724,2.2305,45200.0],["2008-04-04",2.2073,2.2421,2.184,2.2421,26800.0],["2008-04-07",2.2886,2.3234,2.2816,2.3234,38000.0],["2008-04-08",2.3234,2.4861,2.3234,2.4861,86400.0],["2008-04-09",2.4512,2.5093,2.4512,2.5093,15200.0],["2008-04-10",2.4628,2.5209,2.4419,2.5209,46400.0],["2008-04-11",2.4907,2.5093,2.4419,2.5093,14400.0],["2008-04-14",2.5093,2.5093,2.4745,2.4745,6000.0],["2008-04-15",2.5093,2.5093,2.4396,2.4977,24000.0],["2008-04-16",2.5209,2.902,2.5093,2.7881,168400.0],["2008-04-17",2.8439,3.0786,2.7881,3.0786,90400.0],["2008-04-18",3.1134,3.1134,3.0437,3.0902,67200.0],["2008-04-21",3.1134,3.1483,3.0205,3.0205,47200.0],["2008-04-22",3.0181,3.0205,2.8462,2.9624,34400.0],["2008-04-23",2.9624,3.0669,2.9624,3.0205,26800.0],["2008-04-24",2.9972,3.0205,2.9624,3.0205,28400.0],["2008-04-25",3.0205,3.0786,3.0205,3.0786,9200.0],["2008-04-28",3.0205,3.2296,3.0205,3.1599,29200.0],["2008-04-29",3.1134,3.1366,2.9159,3.1064,78800.0],["2008-04-30",3.1366,3.1366,3.046,3.1111,24000.0],["2008-05-01",3.0902,3.1111,3.0321,3.1111,6800.0],["2008-05-02",3.0205,3.0669,2.9972,3.0553,32000.0],["2008-05-05",3.0089,3.0205,2.9043,3.0205,85600.0],["2008-05-06",2.9345,2.9624,2.9299,2.9531,84000.0],["2008-05-07",3.0786,3.0786,2.9647,2.9647,14800.0],["2008-05-08",2.9647,2.974,2.9043,2.974,30000.0],["2008-05-09",2.9066,3.0205,2.8462,2.9624,50400.0],["2008-05-12",2.9972,3.0205,2.7417,2.823,99600.0],["2008-05-13",2.7417,2.8671,2.73,2.8671,22400.0],["2008-05-14",2.744,2.8346,2.744,2.8114,12000.0],["2008-05-15",2.7997,2.8694,2.7928,2.8462,35600.0],["2008-05-16",2.8578,2.8578,2.7997,2.7997,38400.0],["2008-05-19",2.7997,2.816,2.672,2.7881,40000.0],["2008-05-20",2.7649,2.7881,2.7649,2.7881,22800.0],["2008-05-21",2.7695,2.7881,2.7533,2.7881,22000.0],["2008-05-22",2.7695,2.7695,2.7533,2.7695,16000.0],["2008-05-23",2.7184,2.73,2.5674,2.672,100800.0],["2008-05-27",2.5953,2.6023,2.5744,2.6023,44000.0],["2008-05-28",2.5813,2.672,2.5813,2.672,84000.0],["2008-05-29",2.6162,2.7765,2.6139,2.7649,50800.0],["2008-05-30",2.7091,2.7649,2.7068,2.7649,54000.0],["2008-06-02",2.7091,2.7091,2.665,2.6766,40400.0],["2008-06-03",2.6673,2.6952,2.5581,2.6603,80000.0],["2008-06-04",2.6139,2.6603,2.5628,2.6139,30000.0],["2008-06-05",2.5581,2.6255,2.5581,2.579,36400.0],["2008-06-06",2.5581,2.6023,2.4536,2.5326,40400.0],["2008-06-09",2.4977,2.5326,2.4745,2.4977,62400.0],["2008-06-10",2.4977,2.7649,2.4861,2.7649,92400.0],["2008-06-11",2.7417,2.9043,2.6836,2.8462,49200.0],["2008-06-12",2.9624,3.0553,2.9624,3.0553,62800.0],["2008-06-13",3.0437,3.1134,3.0251,3.1134,32400.0],["2008-06-16",3.1134,3.2063,3.0902,3.2063,22800.0],["2008-06-17",3.1924,3.2063,3.1366,3.1366,29200.0],["2008-06-18",3.2063,3.2063,3.1366,3.1366,24400.0],["2008-06-19",3.1366,3.1947,3.0925,3.0925,31600.0],["2008-06-20",3.0902,3.1274,3.0902,3.1134,28400.0],["2008-06-23",3.1831,3.1831,3.1831,3.1831,2400.0],["2008-06-24",3.1366,3.1599,3.1366,3.1599,39200.0],["2008-06-25",3.1599,3.1599,3.1366,3.1366,33600.0],["2008-06-26",3.1366,3.1366,3.0786,3.0902,31600.0],["2008-06-27",3.1018,3.1018,3.1018,3.1018,13600.0],["2008-06-30",3.1436,3.1436,3.1436,3.1436,9200.0],["2008-07-01",3.1599,3.218,3.1366,3.218,14800.0],["2008-07-02",3.1413,3.1483,2.6952,2.9624,20400.0],["2008-07-03",2.823,2.9624,2.823,2.9624,1200.0],["2008-07-07",2.8578,2.8578,2.823,2.823,1600.0],["2008-07-08",2.823,2.8927,2.823,2.8253,17200.0],["2008-07-09",2.8253,2.8253,2.823,2.8253,5200.0],["2008-07-10",2.7905,2.7905,2.7881,2.7881,4400.0],["2008-07-11",2.7997,2.7997,2.4977,2.7881,10400.0],["2008-07-14",2.6185,2.7997,2.6185,2.7765,11200.0],["2008-07-15",2.672,2.672,2.672,2.672,2800.0],["2008-07-16",2.672,2.672,2.5581,2.672,6400.0],["2008-07-17",2.5581,2.7881,2.5581,2.7184,24400.0],["2008-07-18",2.73,2.73,2.73,2.73,3600.0],["2008-07-21",2.7184,2.73,2.7184,2.73,10400.0],["2008-07-22",2.7184,2.7997,2.7184,2.7997,12000.0],["2008-07-23",2.73,2.9508,2.73,2.8346,7200.0],["2008-07-24",2.9043,2.9624,2.7881,2.9043,12000.0],["2008-07-25",2.9624,2.9624,2.9043,2.9624,4800.0],["2008-07-28",2.9624,3.0669,2.8462,2.9136,10400.0],["2008-07-29",2.9043,2.9136,2.9043,2.9136,2400.0],["2008-07-30",2.9136,2.9159,2.823,2.823,16400.0],["2008-07-31",2.8462,2.9229,2.8462,2.9229,46800.0],["2008-08-01",2.9229,3.0089,2.9229,2.9856,36000.0],["2008-08-04",2.9856,2.9856,2.9856,2.9856,0.0],["2008-08-05",3.0205,3.0205,2.8578,3.0205,14000.0],["2008-08-06",2.9043,2.974,2.9043,2.974,800.0],["2008-08-07",2.9624,3.0669,2.8462,2.974,640400.0],["2008-08-08",2.974,2.974,2.974,2.974,18000.0],["2008-08-11",2.974,3.0205,2.8462,3.0089,61200.0],["2008-08-12",2.974,3.0205,2.9043,3.0089,23200.0],["2008-08-13",2.9624,3.0181,2.9624,3.0181,70000.0],["2008-08-14",2.974,2.9972,2.9043,2.9972,42800.0],["2008-08-15",2.9763,2.9856,2.9043,2.9856,35200.0],["2008-08-18",2.9856,2.9856,2.9508,2.974,98000.0],["2008-08-19",2.974,2.9972,2.974,2.9972,12000.0],["2008-08-20",2.974,3.0205,2.974,3.0205,110800.0],["2008-08-21",3.0205,3.0205,3.0205,3.0205,12000.0],["2008-08-22",3.0786,3.1366,3.0437,3.0786,110800.0],["2008-08-25",3.1366,3.1366,3.125,3.1366,10400.0],["2008-08-26",3.132,3.132,3.0553,3.125,21200.0],["2008-08-27",3.0786,3.1483,3.0786,3.125,26800.0],["2008-08-28",3.1134,3.1483,3.0902,3.1366,23600.0],["2008-08-29",3.0786,3.1483,3.0786,3.1483,5200.0],["2008-09-02",3.2063,3.2528,3.1157,3.125,80800.0],["2008-09-03",3.1134,3.1297,2.9508,3.1297,4400.0],["2008-09-04",3.1297,3.1831,3.0553,3.1552,12800.0],["2008-09-05",3.1134,3.1134,3.0739,3.0786,10400.0],["2008-09-08",3.0809,3.1715,3.0786,3.1274,21600.0],["2008-09-09",3.1111,3.1134,3.0786,3.1088,6000.0],["2008-09-10",3.1018,3.1018,2.9182,2.9856,7600.0],["2008-09-11",3.046,3.046,2.9043,2.9043,18000.0],["2008-09-12",2.8927,2.895,2.8509,2.8509,11200.0],["2008-09-15",2.8509,2.9345,2.7091,2.8346,14800.0],["2008-09-16",2.7881,2.7881,2.672,2.7649,20000.0],["2008-09-17",2.7417,2.823,2.672,2.6743,55200.0],["2008-09-18",2.6046,2.6139,2.3234,2.514,36400.0],["2008-09-19",2.6139,2.8369,2.6139,2.6603,36800.0],["2008-09-22",2.6603,2.6603,2.6139,2.651,13600.0],["2008-09-23",2.5999,2.5999,2.5976,2.5976,2800.0],["2008-09-24",2.5906,2.5953,2.4954,2.5558,77200.0],["2008-09-25",2.4931,2.5511,2.3885,2.5326,26400.0],["2008-09-26",2.4512,2.5767,2.4326,2.5209,69600.0],["2008-09-29",2.428,2.5558,2.2677,2.5558,48400.0],["2008-09-30",2.5,2.5767,2.4652,2.5326,37600.0],["2008-10-01",2.5488,2.5535,2.5488,2.5535,2000.0],["2008-10-02",2.5744,2.5744,2.2677,2.4303,14800.0],["2008-10-03",2.3304,2.428,2.3025,2.3374,4400.0],["2008-10-06",2.2816,2.2816,2.0957,2.1236,8000.0],["2008-10-07",2.0957,2.0957,2.0307,2.033,25600.0],["2008-10-08",1.9378,2.0307,1.8959,2.0307,140000.0],["2008-10-09",2.0307,2.1562,2.0307,2.033,87600.0],["2008-10-10",1.9749,1.9749,1.8471,1.9563,93600.0],["2008-10-13",2.3862,2.3862,2.0981,2.1515,2800.0],["2008-10-14",2.3165,2.3234,2.2654,2.2654,36000.0],["2008-10-15",2.2189,2.2189,2.1492,2.1654,4000.0],["2008-10-16",2.2886,2.3002,2.0911,2.1631,5600.0],["2008-10-17",2.1887,2.263,2.1887,2.263,22400.0],["2008-10-20",2.2654,2.2654,2.198,2.2026,12800.0],["2008-10-21",2.1817,2.1817,2.0377,2.1236,38000.0],["2008-10-22",2.04,2.04,2.04,2.04,1600.0],["2008-10-23",2.04,2.1469,2.04,2.1469,2800.0],["2008-10-24",2.0539,2.0539,1.9749,2.033,64400.0],["2008-10-27",1.9772,1.9796,1.8704,1.9122,30400.0],["2008-10-28",1.9796,1.9796,1.8309,1.9749,39200.0],["2008-10-29",1.9145,2.0214,1.8309,1.8611,6400.0],["2008-10-30",1.8936,1.9052,1.8936,1.9052,202400.0],["2008-10-31",1.8332,1.9656,1.8332,1.9308,22000.0],["2008-11-03",1.9308,2.0005,1.9308,2.0005,4800.0],["2008-11-04",2.1771,2.191,1.9865,1.9865,4000.0],["2008-11-05",1.9865,1.9865,1.9865,1.9865,0.0],["2008-11-06",1.9865,1.9982,1.954,1.954,13200.0],["2008-11-07",1.9401,1.9517,1.9308,1.9331,14000.0],["2008-11-10",1.947,1.947,1.9308,1.9401,14000.0],["2008-11-11",1.9447,1.9982,1.9308,1.9517,82400.0],["2008-11-12",1.9401,2.0214,1.9331,1.9749,50800.0],["2008-11-13",2.033,2.1469,2.0005,2.1074,62400.0],["2008-11-14",2.1143,2.2119,2.1143,2.2119,44800.0],["2008-11-17",2.2189,2.2886,2.2073,2.2584,78000.0],["2008-11-18",2.2537,2.3002,2.2073,2.3002,22000.0],["2008-11-19",2.2305,2.2537,2.2305,2.2537,118800.0],["2008-11-20",2.2189,2.2235,2.1724,2.2003,69600.0],["2008-11-21",2.1957,2.3072,2.1074,2.1074,503200.0],["2008-11-24",2.0353,2.2049,2.033,2.0911,22400.0],["2008-11-25",2.2073,2.3211,2.1492,2.2073,406400.0],["2008-11-26",2.2073,2.2119,2.2073,2.2096,16400.0],["2008-11-28",2.27,2.27,2.2073,2.27,15600.0],["2008-12-01",2.3211,2.4814,2.3211,2.3815,41600.0],["2008-12-02",2.3234,2.3397,2.3234,2.3397,83600.0],["2008-12-03",2.3234,2.5093,2.3234,2.4326,18000.0],["2008-12-04",2.4303,2.435,2.4303,2.4326,52000.0],["2008-12-05",2.5279,2.5279,2.5279,2.5279,400.0],["2008-12-08",2.5093,2.5465,2.3374,2.5279,42800.0],["2008-12-09",2.3351,2.4838,2.3351,2.3397,10000.0],["2008-12-10",2.4628,2.4628,2.4419,2.4419,7600.0],["2008-12-11",2.356,2.356,2.356,2.356,9600.0],["2008-12-12",2.3351,2.4117,2.3351,2.3815,59600.0],["2008-12-15",2.4443,2.4443,2.4443,2.4443,800.0],["2008-12-16",2.3606,2.4605,2.3606,2.4605,6400.0],["2008-12-17",2.4373,2.4373,2.428,2.428,10000.0],["2008-12-18",2.3722,2.4931,2.3653,2.4931,167200.0],["2008-12-19",2.3955,2.4048,2.3862,2.3862,6000.0],["2008-12-22",2.4024,2.4768,2.3839,2.3978,214000.0],["2008-12-23",2.4303,2.4977,2.3211,2.3304,63200.0],["2008-12-24",2.3606,2.3978,2.3606,2.3815,6800.0],["2008-12-26",2.3327,2.3978,2.3327,2.3978,8000.0],["2008-12-29",2.3955,2.3955,2.3769,2.3955,221600.0],["2008-12-30",2.3815,2.4954,2.3815,2.4582,92000.0],["2008-12-31",2.4396,2.4791,2.4396,2.4419,172000.0],["2009-01-02",2.4954,2.4977,2.4861,2.4977,23200.0],["2009-01-05",2.4977,2.4977,2.4373,2.4698,119600.0],["2009-01-06",2.5209,2.5488,2.4048,2.5349,31600.0],["2009-01-07",2.5349,2.5349,2.5349,2.5349,0.0],["2009-01-08",2.4628,2.4698,2.4628,2.4698,1200.0],["2009-01-09",2.5418,2.5558,2.4838,2.4931,34800.0],["2009-01-12",2.4582,2.4698,2.4396,2.4419,70000.0],["2009-01-13",2.5465,2.5465,2.4048,2.4396,217600.0],["2009-01-14",2.4512,2.4512,2.4164,2.4164,20000.0],["2009-01-15",2.4187,2.4512,2.4164,2.428,62400.0],["2009-01-16",2.4187,2.4652,2.4187,2.4303,19200.0],["2009-01-20",2.4303,2.4303,2.3839,2.3931,30000.0],["2009-01-21",2.3815,2.428,2.3815,2.4024,40400.0],["2009-01-22",2.3815,2.4164,2.3769,2.4164,139200.0],["2009-01-23",2.3885,2.3931,2.3862,2.3931,16000.0],["2009-01-26",2.4233,2.4233,2.3978,2.3978,18800.0],["2009-01-27",2.4303,2.5023,2.4117,2.4419,88400.0],["2009-01-28",2.4628,2.4652,2.3792,2.3792,32400.0],["2009-01-29",2.4907,2.4907,2.435,2.4512,13600.0],["2009-01-30",2.4419,2.4768,2.4419,2.4768,3200.0],["2009-02-02",2.3885,2.4117,2.3839,2.4117,16400.0],["2009-02-03",2.3815,2.4768,2.3815,2.4164,22400.0],["2009-02-04",2.4164,2.4164,2.4164,2.4164,0.0],["2009-02-05",2.3815,2.4024,2.3815,2.4024,26800.0],["2009-02-06",2.3444,2.4814,2.3444,2.4001,18400.0],["2009-02-09",2.4024,2.4373,2.3839,2.3978,23200.0],["2009-02-10",2.3862,2.428,2.3839,2.3839,20400.0],["2009-02-11",2.3629,2.4373,2.3513,2.3931,28400.0],["2009-02-12",2.3815,2.3815,2.3769,2.3815,36800.0],["2009-02-13",2.342,2.3699,2.3351,2.3699,10000.0],["2009-02-17",2.3374,2.3815,2.3374,2.3606,23600.0],["2009-02-18",2.3815,2.4884,2.3815,2.4884,289200.0],["2009-02-19",2.4861,2.5558,2.4628,2.4628,26400.0],["2009-02-20",2.4628,2.5418,2.3281,2.3955,122800.0],["2009-02-23",2.5279,2.572,2.5209,2.5488,140000.0],["2009-02-24",2.5395,2.5674,2.5326,2.5326,31600.0],["2009-02-25",2.4745,2.5674,2.4745,2.5535,24400.0],["2009-02-26",2.4977,2.5535,2.4977,2.5535,26000.0],["2009-02-27",2.5535,2.5535,2.5535,2.5535,800.0],["2009-03-02",2.5279,2.5465,2.5209,2.5442,279600.0],["2009-03-03",2.5093,2.5558,2.5093,2.5558,25200.0],["2009-03-04",2.5767,2.5767,2.5488,2.5511,46000.0],["2009-03-05",2.5511,2.5535,2.5302,2.5535,144000.0],["2009-03-06",2.5488,2.5558,2.5116,2.5116,193600.0],["2009-03-09",2.5093,2.5511,2.3234,2.5488,30800.0],["2009-03-10",2.5465,2.572,2.5465,2.572,91600.0],["2009-03-11",2.5535,2.5767,2.5395,2.5767,62000.0],["2009-03-12",2.5558,2.579,2.5558,2.5674,152000.0],["2009-03-13",2.579,2.6696,2.579,2.6696,14800.0],["2009-03-16",2.672,2.73,2.6139,2.73,27200.0],["2009-03-17",2.73,2.73,2.73,2.73,0.0],["2009-03-18",2.672,2.7997,2.672,2.7997,16800.0],["2009-03-19",2.8021,2.8694,2.8021,2.8532,25600.0],["2009-03-20",2.8578,2.8648,2.8462,2.8648,8000.0],["2009-03-23",2.8462,2.8671,2.7928,2.8462,50800.0],["2009-03-24",2.7881,2.7881,2.672,2.7417,31600.0],["2009-03-25",2.9252,2.9275,2.6139,2.8462,28000.0],["2009-03-26",2.7324,2.7324,2.7324,2.7324,800.0],["2009-03-27",2.7556,2.8509,2.6139,2.7649,35200.0],["2009-03-30",2.7161,2.7881,2.7161,2.7881,6800.0],["2009-03-31",2.7812,2.7881,2.7161,2.7161,26400.0],["2009-04-01",2.6487,2.8485,2.5558,2.7161,127200.0],["2009-04-02",2.6046,2.8392,2.579,2.672,21600.0],["2009-04-03",2.5976,2.8392,2.5976,2.7231,8800.0],["2009-04-06",2.8114,2.8276,2.6743,2.7812,76800.0],["2009-04-07",2.7649,2.809,2.6139,2.737,6800.0],["2009-04-08",2.6998,2.7417,2.6998,2.7417,1600.0],["2009-04-09",2.7626,2.7881,2.7207,2.7812,182000.0],["2009-04-13",2.7649,2.8346,2.7207,2.8346,102400.0],["2009-04-14",2.83,2.8346,2.7835,2.83,64000.0],["2009-04-15",2.7881,2.83,2.7556,2.83,21200.0],["2009-04-16",2.8346,2.8346,2.7556,2.809,59200.0],["2009-04-17",2.7881,2.7881,2.7556,2.7858,33200.0],["2009-04-20",2.7881,2.7881,2.73,2.7486,34800.0],["2009-04-21",2.73,2.7765,2.7231,2.7765,53200.0],["2009-04-22",2.7765,2.7765,2.7719,2.7765,5200.0],["2009-04-23",2.7858,2.7858,2.744,2.7533,21200.0],["2009-04-24",2.7881,2.7881,2.7649,2.7649,4000.0],["2009-04-27",2.7417,2.7881,2.73,2.7881,6400.0],["2009-04-28",2.7997,2.8183,2.7765,2.7881,20400.0],["2009-04-29",2.7324,2.7858,2.7324,2.7765,9600.0],["2009-04-30",2.8346,2.8346,2.7695,2.7881,30000.0],["2009-05-01",2.7881,2.83,2.7881,2.8207,26000.0],["2009-05-04",2.823,2.9624,2.823,2.888,58000.0],["2009-05-05",2.888,3.0205,2.888,3.0089,39200.0],["2009-05-06",2.9972,3.3341,2.9972,3.2575,124800.0],["2009-05-07",3.2528,3.3574,3.1413,3.2528,87600.0],["2009-05-08",3.3504,3.4735,3.2761,3.2993,67200.0],["2009-05-11",3.3458,3.3504,3.2761,3.3504,52800.0],["2009-05-12",3.3202,3.3202,3.2528,3.2551,41600.0],["2009-05-13",3.3504,3.3504,3.2621,3.3109,28800.0],["2009-05-14",3.2761,3.3109,3.2761,3.2993,14800.0],["2009-05-15",3.2877,3.3202,3.2877,3.3156,8800.0],["2009-05-18",3.3202,3.3202,3.29,3.29,75600.0],["2009-05-19",3.2877,3.3086,3.2877,3.2993,45600.0],["2009-05-20",3.3202,3.3202,3.3086,3.3109,26000.0],["2009-05-21",3.3109,3.3109,3.3016,3.3109,40800.0],["2009-05-22",3.3086,3.3109,3.3086,3.3109,3200.0],["2009-05-26",3.3434,3.3434,3.2737,3.3063,50400.0],["2009-05-27",3.3132,3.4643,3.3132,3.4619,42400.0],["2009-05-28",3.1413,3.4643,3.1413,3.4643,21600.0],["2009-05-29",3.3132,3.4619,3.2551,3.3225,137600.0],["2009-06-01",3.2923,3.4735,3.2807,3.4224,94000.0],["2009-06-02",3.4526,3.4852,3.4201,3.4735,66800.0],["2009-06-03",3.3411,3.4689,3.3411,3.4619,14400.0],["2009-06-04",3.3899,3.4805,3.3899,3.4805,9600.0],["2009-06-05",3.4782,3.4828,3.4224,3.4712,8000.0],["2009-06-08",3.4666,3.4689,3.3992,3.4364,16400.0],["2009-06-09",3.4805,3.4828,3.4178,3.4224,15200.0],["2009-06-10",3.3945,3.4852,3.3713,3.4666,66800.0],["2009-06-11",3.4828,3.6501,3.4573,3.5363,143200.0],["2009-06-12",3.5688,3.6315,3.4921,3.5874,50000.0],["2009-06-15",3.5897,3.5897,3.2528,3.5897,81600.0],["2009-06-16",3.5851,3.5851,3.4201,3.5711,48800.0],["2009-06-17",3.2575,3.3388,3.1854,3.2203,110800.0],["2009-06-18",3.2877,3.3736,3.2296,3.3527,28800.0],["2009-06-19",3.434,3.434,3.2249,3.3667,117600.0],["2009-06-22",3.3806,3.3806,3.1366,3.2528,89200.0],["2009-06-23",3.3039,3.3086,3.139,3.2528,30400.0],["2009-06-24",3.297,3.2993,3.1878,3.2319,35200.0],["2009-06-25",3.2319,3.2621,3.1413,3.218,58400.0],["2009-06-26",3.218,3.5897,3.132,3.5154,2285600.0],["2009-06-29",3.4968,3.6222,3.455,3.5223,126800.0],["2009-06-30",3.5665,3.5665,3.3853,3.3853,91200.0],["2009-07-01",3.4085,3.4852,3.4038,3.4619,34800.0],["2009-07-02",3.4643,3.4643,3.3713,3.4387,37200.0],["2009-07-06",3.4317,3.5247,3.3922,3.448,93600.0],["2009-07-07",3.4619,3.4619,3.3829,3.3945,46400.0],["2009-07-08",3.4085,3.4852,3.3922,3.4271,66400.0],["2009-07-09",3.4503,3.4526,3.3829,3.3899,34400.0],["2009-07-10",3.3899,3.4271,3.3899,3.4271,6800.0],["2009-07-13",3.4271,3.448,3.4201,3.4271,66800.0],["2009-07-14",3.4271,3.4457,3.4248,3.4457,21200.0],["2009-07-15",3.4828,3.4852,3.4224,3.4852,58800.0],["2009-07-16",3.434,3.4852,3.4201,3.4852,46000.0],["2009-07-17",3.4852,3.4852,3.4387,3.4596,53600.0],["2009-07-20",3.4643,3.4852,3.4596,3.4596,44400.0],["2009-07-21",3.4828,3.5432,3.4759,3.4805,25200.0],["2009-07-22",3.4782,3.5432,3.4596,3.5363,44000.0],["2009-07-23",3.5177,3.5432,3.513,3.5432,54400.0],["2009-07-24",3.5432,3.5432,3.4503,3.513,37200.0],["2009-07-27",3.5432,3.5432,3.4643,3.5432,56800.0],["2009-07-28",3.5107,3.592,3.5107,3.5665,94400.0],["2009-07-29",3.5874,3.6548,3.5014,3.6315,56400.0],["2009-07-30",3.5967,3.8104,3.5967,3.7709,50000.0],["2009-07-31",3.6687,3.8128,3.6687,3.8035,394000.0],["2009-08-03",3.7919,3.9406,3.6617,3.9034,78400.0],["2009-08-04",3.9104,3.9359,3.8825,3.922,32000.0],["2009-08-05",3.9266,3.9266,3.6664,3.6827,36400.0],["2009-08-06",3.6966,3.9011,3.6966,3.757,47600.0],["2009-08-07",3.7988,3.8592,3.7524,3.7919,77200.0],["2009-08-10",3.7407,3.7965,3.7407,3.7709,31600.0],["2009-08-11",3.7709,3.7988,3.6013,3.6896,63200.0],["2009-08-12",3.7012,3.7105,3.6013,3.6013,81600.0],["2009-08-13",3.606,3.6989,3.6037,3.6037,36400.0],["2009-08-14",3.7152,3.7314,3.6617,3.6617,47600.0],["2009-08-17",3.6734,3.7524,3.6339,3.6594,32800.0],["2009-08-18",3.6803,3.7407,3.6757,3.7198,40400.0],["2009-08-19",3.75,3.75,3.6478,3.75,46400.0],["2009-08-20",3.7663,3.7733,3.6664,3.7222,57200.0],["2009-08-21",3.7756,3.8685,3.6919,3.8406,52000.0],["2009-08-24",3.8337,3.8941,3.7709,3.7709,22000.0],["2009-08-25",3.8244,3.8918,3.6617,3.7407,38400.0],["2009-08-26",3.671,3.8732,3.671,3.7802,33600.0],["2009-08-27",3.7291,3.7291,3.6501,3.7175,38800.0],["2009-08-28",3.75,3.8314,3.6362,3.6501,51200.0],["2009-08-31",3.6617,3.7036,3.6362,3.671,43200.0],["2009-09-01",3.7733,3.7733,3.606,3.6106,20400.0],["2009-09-02",3.606,3.6594,3.606,3.6455,18000.0],["2009-09-03",3.6408,3.6408,3.4875,3.6199,62000.0],["2009-09-04",3.6083,3.7036,3.5711,3.671,70400.0],["2009-09-08",3.6664,3.7059,3.599,3.7059,38000.0],["2009-09-09",3.7733,3.7733,3.6594,3.7012,50800.0],["2009-09-10",3.6827,3.6989,3.6269,3.6827,28800.0],["2009-09-11",3.6664,3.678,3.6269,3.6269,10000.0],["2009-09-14",3.685,3.685,3.5851,3.6013,34000.0],["2009-09-15",3.5827,3.6176,3.513,3.5409,36000.0],["2009-09-16",3.5247,3.5758,3.52,3.5525,39600.0],["2009-09-17",3.5432,3.5967,3.5316,3.5851,86800.0],["2009-09-18",3.5804,3.592,3.5014,3.5386,112800.0],["2009-09-21",3.5572,3.5897,3.5293,3.5897,40400.0],["2009-09-22",3.5851,3.5967,3.5432,3.5618,48800.0],["2009-09-23",3.5479,3.599,3.5456,3.5967,28800.0],["2009-09-24",3.5781,3.6757,3.5595,3.6176,59200.0],["2009-09-25",3.6687,3.6896,3.5804,3.5827,66400.0],["2009-09-28",3.6524,3.6734,3.5897,3.5897,48000.0],["2009-09-29",3.606,3.6478,3.5827,3.5851,24800.0],["2009-09-30",3.5967,3.6315,3.592,3.613,53200.0],["2009-10-01",3.6455,3.6919,3.5688,3.5688,26400.0],["2009-10-02",3.671,3.6943,3.5525,3.5525,18000.0],["2009-10-05",3.5642,3.678,3.5642,3.6292,77600.0],["2009-10-06",3.6292,3.6292,3.5827,3.6176,49600.0],["2009-10-07",3.613,3.6896,3.5874,3.6339,59200.0],["2009-10-08",3.6687,3.6989,3.6222,3.6617,76000.0],["2009-10-09",3.6432,3.6896,3.6269,3.6478,17600.0],["2009-10-12",3.6153,3.7105,3.6013,3.6757,41200.0],["2009-10-13",3.7129,3.7129,3.6548,3.6571,7600.0],["2009-10-14",3.6664,3.7012,3.6548,3.6943,25200.0],["2009-10-15",3.6641,3.6966,3.6013,3.6617,20400.0],["2009-10-16",3.6548,3.6896,3.5944,3.5944,46800.0],["2009-10-19",3.6432,3.6501,3.5711,3.599,63200.0],["2009-10-20",3.5851,3.6315,3.5781,3.599,31600.0],["2009-10-21",3.5874,3.6943,3.5711,3.5874,29200.0],["2009-10-22",3.6083,3.685,3.5874,3.599,53200.0],["2009-10-23",3.606,3.6803,3.5874,3.5874,25200.0],["2009-10-26",3.5967,3.6083,3.5177,3.5409,37600.0],["2009-10-27",3.6013,3.6083,3.527,3.5363,24000.0],["2009-10-28",3.5084,3.5084,3.4271,3.5014,85600.0],["2009-10-29",3.4921,3.6757,3.4921,3.5014,78400.0],["2009-10-30",3.4898,3.6246,3.4666,3.4945,71600.0],["2009-11-02",3.6037,3.6037,3.4643,3.5316,40400.0],["2009-11-03",3.52,3.6013,3.4666,3.5107,55600.0],["2009-11-04",3.5642,3.5944,3.4735,3.5084,23200.0],["2009-11-05",3.5107,3.5572,3.4875,3.4898,56400.0],["2009-11-06",3.5316,3.6339,3.5316,3.5549,41600.0],["2009-11-09",3.5595,3.7012,3.5595,3.6896,65200.0],["2009-11-10",3.6641,3.6757,3.6013,3.6571,34000.0],["2009-11-11",3.6153,3.6827,3.6153,3.6594,263600.0],["2009-11-12",3.6594,3.7105,3.6013,3.6594,41600.0],["2009-11-13",3.6734,3.7152,3.6478,3.7152,49600.0],["2009-11-16",3.7175,3.7756,3.7059,3.7407,61200.0],["2009-11-17",3.7152,3.8104,3.7152,3.7733,170400.0],["2009-11-18",3.8267,3.8337,3.7338,3.7617,59200.0],["2009-11-19",3.75,3.8197,3.6919,3.7012,103600.0],["2009-11-20",3.7152,3.7663,3.6455,3.6943,120000.0],["2009-11-23",3.6734,3.7477,3.6734,3.7222,62000.0],["2009-11-24",3.7245,3.829,3.671,3.7291,73200.0],["2009-11-25",3.7245,3.7431,3.7175,3.7384,21600.0],["2009-11-27",3.6594,3.6594,3.6315,3.6315,11200.0],["2009-11-30",3.6385,3.7012,3.6385,3.6757,32800.0],["2009-12-01",3.678,3.8221,3.6269,3.8221,42000.0],["2009-12-02",3.8174,3.8174,3.7175,3.7314,21600.0],["2009-12-03",3.6524,3.8035,3.6362,3.6594,145600.0],["2009-12-04",3.6919,3.7826,3.6919,3.7222,28000.0],["2009-12-07",3.6989,3.7942,3.6989,3.7593,34800.0],["2009-12-08",3.764,3.7756,3.6478,3.7175,39600.0],["2009-12-09",3.6919,3.7431,3.6919,3.7407,36400.0],["2009-12-10",3.7407,3.7407,3.678,3.6989,26000.0],["2009-12-11",3.7222,3.7779,3.6594,3.7082,300800.0],["2009-12-14",3.6385,3.7547,3.6385,3.7547,17600.0],["2009-12-15",3.7407,3.8174,3.7407,3.7431,46000.0],["2009-12-16",3.7686,3.8337,3.7686,3.8104,34800.0],["2009-12-17",3.7919,3.8128,3.7407,3.8128,29200.0],["2009-12-18",3.8267,3.8267,3.7872,3.7872,102000.0],["2009-12-21",3.7802,3.7802,3.7431,3.7779,31200.0],["2009-12-22",3.7686,3.7872,3.7384,3.7384,49600.0],["2009-12-23",3.7547,3.7919,3.7547,3.7756,109200.0],["2009-12-24",3.7919,3.8476,3.7198,3.8337,10400.0],["2009-12-28",3.7849,3.8011,3.7709,3.8011,10400.0],["2009-12-29",3.7872,3.8569,3.7872,3.8546,34000.0],["2009-12-30",3.8383,3.8685,3.7361,3.8685,28800.0],["2009-12-31",3.8848,3.8848,3.8314,3.836,130800.0],["2010-01-04",3.8639,3.8964,3.8639,3.8871,38400.0],["2010-01-05",3.8825,3.922,3.8825,3.8894,29200.0],["2010-01-06",3.9034,3.9034,3.8616,3.8616,42000.0],["2010-01-07",3.8639,3.8662,3.7477,3.7477,82400.0],["2010-01-08",3.6641,3.8453,3.6594,3.8337,33600.0],["2010-01-11",3.843,3.8476,3.8221,3.8314,22400.0],["2010-01-12",3.8244,3.8337,3.7477,3.7663,90800.0],["2010-01-13",3.757,3.8337,3.757,3.8035,24400.0],["2010-01-14",3.7895,3.843,3.757,3.8058,25600.0],["2010-01-15",3.829,3.8616,3.7547,3.8151,47600.0],["2010-01-19",3.8151,3.8616,3.8151,3.8592,57600.0],["2010-01-20",3.8221,3.8616,3.8221,3.8523,28800.0],["2010-01-21",3.7547,3.8011,3.75,3.75,28800.0],["2010-01-22",3.7663,3.7849,3.6873,3.7477,36000.0],["2010-01-25",3.7291,3.7709,3.7291,3.7663,20000.0],["2010-01-26",3.7454,3.8244,3.7454,3.7477,18000.0],["2010-01-27",3.7314,3.764,3.7314,3.7477,21200.0],["2010-01-28",3.7593,3.7686,3.6943,3.6966,130800.0],["2010-01-29",3.7152,3.7175,3.6524,3.6524,77200.0],["2010-02-01",3.6571,3.7059,3.6571,3.6989,16400.0],["2010-02-02",3.6989,3.6989,3.6106,3.6106,32800.0],["2010-02-03",3.6083,3.6873,3.6013,3.6664,35200.0],["2010-02-04",3.6222,3.7012,3.6222,3.6432,34800.0],["2010-02-05",3.6339,3.6943,3.6339,3.685,41600.0],["2010-02-08",3.6966,3.6966,3.613,3.613,20400.0],["2010-02-09",3.6408,3.6594,3.6408,3.6548,12800.0],["2010-02-10",3.8337,3.8337,3.7384,3.7733,699200.0],["2010-02-11",3.764,3.8128,3.764,3.7919,13200.0],["2010-02-12",3.8197,3.8197,3.7779,3.7895,46800.0],["2010-02-16",3.7872,3.7872,3.7407,3.757,36800.0],["2010-02-17",3.764,3.7733,3.7036,3.7175,51200.0],["2010-02-18",3.7036,3.7082,3.6687,3.6687,49600.0],["2010-02-19",3.6803,3.6803,3.5804,3.6362,98400.0],["2010-02-22",3.6432,3.7872,3.6432,3.7872,45200.0],["2010-02-23",3.8174,3.8221,3.7617,3.7663,51600.0],["2010-02-24",3.7802,3.8128,3.7802,3.8128,13200.0],["2010-02-25",3.7919,3.8616,3.7895,3.8406,59600.0],["2010-02-26",3.8314,3.8476,3.757,3.8104,78000.0],["2010-03-01",3.8151,3.8337,3.8011,3.8337,60800.0],["2010-03-02",3.764,3.9173,3.764,3.8778,88400.0],["2010-03-03",3.8964,3.9034,3.8221,3.8918,34000.0],["2010-03-04",3.8616,3.8825,3.8569,3.8685,36400.0],["2010-03-05",3.8732,3.9499,3.8662,3.9452,52400.0],["2010-03-08",3.8081,3.9289,3.8081,3.8778,30400.0],["2010-03-09",3.8406,3.9266,3.8406,3.9243,20400.0],["2010-03-10",3.8755,3.9452,3.8755,3.9243,26400.0],["2010-03-11",3.9313,3.9429,3.9127,3.9406,32800.0],["2010-03-12",3.8871,3.8918,3.8337,3.8918,16400.0],["2010-03-15",3.8848,3.9498,3.8848,3.9498,34400.0],["2010-03-16",3.8476,3.9452,3.7965,3.915,36400.0],["2010-03-17",3.9336,3.9359,3.8685,3.8778,27200.0],["2010-03-18",3.8685,3.8987,3.7849,3.8848,17200.0],["2010-03-19",3.9057,3.9452,3.9011,3.9406,68800.0],["2010-03-22",3.9104,4.0474,3.9104,4.0242,64800.0],["2010-03-23",4.0358,4.0637,4.0079,4.0103,42000.0],["2010-03-24",3.9986,4.0312,3.9731,3.9731,28800.0],["2010-03-25",3.9801,4.0335,3.9127,3.9382,52000.0],["2010-03-26",3.9498,4.0126,3.9196,3.9731,30800.0],["2010-03-29",3.987,4.001,3.9684,4.001,17600.0],["2010-03-30",3.9777,4.0637,3.9754,4.0637,88000.0],["2010-03-31",4.0521,4.1241,4.0079,4.0776,102800.0],["2010-04-01",4.1009,4.1404,4.0683,4.1125,34400.0],["2010-04-05",4.0869,4.1706,4.0869,4.1706,22400.0],["2010-04-06",4.1055,4.1822,4.073,4.1799,153600.0],["2010-04-07",4.1683,4.1683,4.0869,4.1078,28400.0],["2010-04-08",4.0916,4.0916,3.9406,3.9986,53200.0],["2010-04-09",4.066,4.066,4.0033,4.0265,41200.0],["2010-04-12",4.0358,4.1822,4.0358,4.1125,48400.0],["2010-04-13",4.0962,4.0962,4.0335,4.0428,14400.0],["2010-04-14",4.0567,4.159,4.0544,4.1055,20800.0],["2010-04-15",4.0962,4.1264,4.0846,4.1171,16800.0],["2010-04-16",4.1125,4.1636,4.0451,4.0567,31200.0],["2010-04-19",3.9661,4.0358,3.9661,4.0056,54400.0],["2010-04-20",3.9847,4.0567,3.9545,4.0567,24000.0],["2010-04-21",4.0126,4.1566,4.0126,4.1497,21600.0],["2010-04-22",4.1102,4.1799,4.1102,4.159,38000.0],["2010-04-23",4.1775,4.2798,4.159,4.2798,153200.0],["2010-04-26",4.296,4.4145,4.2867,4.4006,110400.0],["2010-04-27",4.3797,4.3867,4.3077,4.3309,32000.0],["2010-04-28",4.382,4.4029,4.2589,4.2844,36400.0],["2010-04-29",4.1915,4.3774,4.1915,4.3611,17200.0],["2010-04-30",4.3611,4.4006,4.2751,4.3239,66400.0],["2010-05-03",4.3286,4.3286,4.2542,4.2867,43200.0],["2010-05-04",4.2403,4.2612,4.1822,4.2356,51200.0],["2010-05-05",4.2147,4.2426,4.1868,4.2078,38400.0],["2010-05-06",4.1822,4.3146,4.1241,4.1241,98000.0],["2010-05-07",4.1892,4.1892,4.0683,4.0683,33200.0],["2010-05-10",4.2914,4.2914,4.1985,4.2565,47600.0],["2010-05-11",4.2054,4.2984,4.159,4.2891,52800.0],["2010-05-12",4.296,4.2984,4.2751,4.2984,63600.0],["2010-05-13",4.2798,4.2891,4.224,4.2891,42800.0],["2010-05-14",4.2635,4.2937,4.1427,4.2356,34400.0],["2010-05-17",4.2635,4.2984,4.145,4.2728,48400.0],["2010-05-18",4.2984,4.2984,4.1799,4.2403,31600.0],["2010-05-19",4.2519,4.2844,4.1961,4.1985,21600.0],["2010-05-20",4.1497,4.1543,4.0242,4.0312,49600.0],["2010-05-21",4.0196,4.1288,4.0196,4.0823,27200.0],["2010-05-24",4.0916,4.1288,4.0196,4.066,23600.0],["2010-05-25",4.0079,4.0335,3.9196,3.9498,166400.0],["2010-05-26",3.9498,3.9801,3.8406,3.8453,130400.0],["2010-05-27",3.9777,4.0544,3.8801,4.0498,142400.0],["2010-05-28",4.0637,4.1218,4.0079,4.066,69200.0],["2010-06-01",4.0126,4.0614,3.9824,3.987,46800.0],["2010-06-02",3.994,4.0893,3.9847,4.0893,46000.0],["2010-06-03",4.1752,4.1892,4.0637,4.159,41600.0],["2010-06-04",4.0637,4.1543,4.0498,4.0823,75600.0],["2010-06-07",3.9498,4.2658,3.9498,4.1775,106800.0],["2010-06-08",4.1218,4.1473,3.9731,4.0265,62000.0],["2010-06-09",4.0312,4.1264,3.9986,4.1195,38000.0],["2010-06-10",4.1195,4.1195,4.0312,4.0753,36000.0],["2010-06-11",4.0498,4.159,4.0149,4.159,25200.0],["2010-06-14",4.159,4.1892,4.0498,4.1892,50000.0],["2010-06-15",4.296,4.2984,4.2101,4.2844,79600.0],["2010-06-16",3.8337,4.2867,3.8337,4.2565,101600.0],["2010-06-17",4.2658,4.2984,4.2054,4.2891,59600.0],["2010-06-18",4.2937,4.375,4.2565,4.3588,191200.0],["2010-06-21",4.3774,4.4029,4.31,4.3146,22400.0],["2010-06-22",4.3332,4.4587,4.3332,4.4029,77200.0],["2010-06-23",4.3867,4.4447,4.3588,4.4099,24000.0],["2010-06-24",4.3774,4.3774,4.1404,4.1543,47200.0],["2010-06-25",4.2078,4.2194,3.9754,4.0033,254000.0],["2010-06-28",4.0591,4.0776,3.9591,3.9708,73600.0],["2010-06-29",3.9591,4.0056,3.9591,3.9801,48800.0],["2010-06-30",3.994,4.1799,3.994,4.066,44800.0],["2010-07-01",4.1125,4.1125,4.0079,4.0172,38400.0],["2010-07-02",4.0196,4.0335,3.9452,4.0079,95200.0],["2010-07-06",4.0149,4.1009,3.9313,3.9615,91200.0],["2010-07-07",4.0521,4.0521,3.9452,3.9847,419600.0],["2010-07-08",3.9986,4.001,3.9545,3.9615,117600.0],["2010-07-09",3.9429,4.1009,3.9429,4.1009,35600.0],["2010-07-12",3.9917,4.0544,3.9708,3.9917,30800.0],["2010-07-13",4.0381,4.066,4.0358,4.066,70000.0],["2010-07-14",4.0428,4.0683,3.9754,4.0637,40400.0],["2010-07-15",4.066,4.0893,3.9847,3.9847,39200.0],["2010-07-16",3.9568,4.0544,3.9568,3.9754,90800.0],["2010-07-19",4.0196,4.0196,3.9498,4.0079,20800.0],["2010-07-20",4.001,4.0079,3.9615,4.0079,48800.0],["2010-07-21",4.0149,4.152,4.0149,4.0405,40400.0],["2010-07-22",4.0103,4.1171,4.0079,4.0776,39200.0],["2010-07-23",4.0637,4.1938,4.0312,4.1775,68400.0],["2010-07-26",4.1985,4.2263,4.0335,4.1822,84000.0],["2010-07-27",4.2078,4.2565,4.0451,4.2031,42400.0],["2010-07-28",4.2356,4.2867,4.1985,4.2031,67200.0],["2010-07-29",4.2821,4.3216,4.0405,4.1938,75600.0],["2010-07-30",4.2519,4.2519,4.0381,4.1613,62000.0],["2010-08-02",4.1822,4.1822,4.0614,4.0683,49200.0],["2010-08-03",4.0707,4.2565,4.0683,4.1752,150400.0],["2010-08-04",4.2449,4.2682,4.145,4.2473,26000.0],["2010-08-05",4.0893,4.1706,4.0196,4.066,81200.0],["2010-08-06",4.1032,4.2565,4.1032,4.2031,69200.0],["2010-08-09",4.2054,4.231,4.1868,4.2287,62400.0],["2010-08-10",4.4029,4.4029,4.1288,4.1845,56800.0],["2010-08-11",4.1311,4.1961,4.1288,4.1288,206400.0],["2010-08-12",4.1009,4.2287,4.0939,4.2054,185200.0],["2010-08-13",4.1497,4.2263,4.1497,4.1729,30400.0],["2010-08-16",4.0893,4.296,4.0893,4.2356,121600.0],["2010-08-17",4.2124,4.3495,4.2124,4.3402,44400.0],["2010-08-18",4.3495,4.3774,4.3355,4.3355,35600.0],["2010-08-19",4.238,4.3472,4.238,4.2589,64800.0],["2010-08-20",4.2426,4.2798,4.1938,4.2635,95600.0],["2010-08-23",4.2287,4.3402,4.2147,4.2147,44000.0],["2010-08-24",4.1915,4.2635,4.145,4.1938,69600.0],["2010-08-25",4.1938,4.3007,4.1497,4.3007,43200.0],["2010-08-26",4.3007,4.3518,4.2984,4.3355,29600.0],["2010-08-27",4.3541,4.3541,4.1938,4.2008,128000.0],["2010-08-30",4.1822,4.2612,4.1822,4.2124,71600.0],["2010-08-31",4.224,4.2844,4.1868,4.1961,59600.0],["2010-09-01",4.2054,4.2356,4.1845,4.2194,92800.0],["2010-09-02",4.2356,4.2984,4.1915,4.2914,52400.0],["2010-09-03",4.2984,4.3867,4.2728,4.3704,92800.0],["2010-09-07",4.3355,4.3565,4.3193,4.3193,54800.0],["2010-09-08",4.3402,4.4076,4.3402,4.3681,81600.0],["2010-09-09",4.3681,4.4145,4.3565,4.4052,111600.0],["2010-09-10",4.4145,4.4354,4.3495,4.4215,105200.0],["2010-09-13",4.4262,4.4308,4.4145,4.4145,130400.0],["2010-09-14",4.4192,4.8653,4.4145,4.7979,245200.0],["2010-09-15",4.7979,5.1464,4.7979,5.1232,376000.0],["2010-09-16",5.1023,5.1697,5.0186,5.1557,138800.0],["2010-09-17",5.2045,5.2045,5.0419,5.0837,106800.0],["2010-09-20",5.0744,5.1092,4.8978,5.0117,92800.0],["2010-09-21",5.007,5.079,5.007,5.0256,27200.0],["2010-09-22",5.0326,5.0628,4.9489,4.9582,39600.0],["2010-09-23",4.9489,4.9489,4.6678,4.6771,105200.0],["2010-09-24",4.7375,4.9536,4.6167,4.935,75200.0],["2010-09-27",4.9141,5.0093,4.9141,4.9698,22400.0],["2010-09-28",4.9931,4.9954,4.7421,4.9931,43200.0],["2010-09-29",4.9908,4.9908,4.8351,4.9582,52000.0],["2010-09-30",4.9977,5.0442,4.9489,4.9838,54400.0],["2010-10-01",5.1092,5.1092,4.8723,4.8908,24400.0],["2010-10-04",4.863,4.863,4.6817,4.6817,52000.0],["2010-10-05",4.7305,4.8281,4.7003,4.8281,28800.0],["2010-10-06",4.8304,4.8699,4.8304,4.8397,29600.0],["2010-10-07",4.8723,4.8792,4.6631,4.8072,31200.0],["2010-10-08",4.9768,4.9791,4.7189,4.9025,22400.0],["2010-10-11",4.9001,4.9025,4.8397,4.8397,10000.0],["2010-10-12",4.856,4.856,4.7073,4.7328,33200.0],["2010-10-13",4.7328,4.7328,4.6585,4.6817,78800.0],["2010-10-14",4.7398,4.7398,4.6631,4.6864,14000.0],["2010-10-15",4.7236,4.7375,4.6771,4.6957,40800.0],["2010-10-18",4.6817,4.8746,4.6817,4.8746,90000.0],["2010-10-19",4.8142,4.8815,4.7375,4.7375,26800.0],["2010-10-20",4.7398,4.7956,4.7398,4.7956,13600.0],["2010-10-21",4.8258,4.8258,4.6585,4.7119,36000.0],["2010-10-22",4.6957,4.7747,4.6585,4.7747,14400.0],["2010-10-25",4.7793,4.8211,4.6748,4.777,24400.0],["2010-10-26",4.7468,4.8839,4.7305,4.8815,88000.0],["2010-10-27",4.849,4.9001,4.7956,4.8095,23200.0],["2010-10-28",4.8467,4.8908,4.784,4.8537,45600.0],["2010-10-29",4.863,4.9513,4.8583,4.8862,70400.0],["2010-11-01",4.8839,5.0535,4.7003,4.7538,49600.0],["2010-11-02",4.7631,4.8699,4.7026,4.8676,31200.0],["2010-11-03",4.9001,4.9001,4.8118,4.8815,13600.0],["2010-11-04",4.9094,4.9094,4.8095,4.8792,97600.0],["2010-11-05",5.3625,6.0526,5.3625,5.955,391200.0],["2010-11-08",5.9248,6.0386,5.6204,5.7668,70400.0],["2010-11-09",5.7784,5.8086,5.7714,5.7854,43200.0],["2010-11-10",5.704,5.8644,5.5995,5.8109,112800.0],["2010-11-11",5.7993,5.8016,5.6529,5.6738,24400.0],["2010-11-12",5.6692,5.6692,5.4136,5.4531,122400.0],["2010-11-15",5.4973,5.5716,5.4369,5.5716,69600.0],["2010-11-16",5.4369,5.4392,5.3718,5.395,39600.0],["2010-11-17",5.4043,5.4787,5.4043,5.4647,11200.0],["2010-11-18",5.4787,5.5716,5.4787,5.5321,36000.0],["2010-11-19",5.5507,5.5507,5.5205,5.5507,17600.0],["2010-11-22",5.6274,5.6692,5.5112,5.6041,135200.0],["2010-11-23",5.5623,5.5623,5.4601,5.4601,26400.0],["2010-11-24",5.4694,5.6506,5.4601,5.5646,73600.0],["2010-11-26",5.553,5.5995,5.474,5.5437,24000.0],["2010-11-29",5.5182,5.5182,5.4601,5.4694,30400.0],["2010-11-30",5.4229,5.474,5.3439,5.3904,51600.0],["2010-12-01",5.4206,5.5902,5.402,5.4717,44800.0],["2010-12-02",5.4508,5.5553,5.402,5.4647,69600.0],["2010-12-03",5.4252,5.5437,5.3811,5.4438,52800.0],["2010-12-06",5.4485,5.4485,5.3439,5.409,34400.0],["2010-12-07",5.3811,5.5763,5.3811,5.5298,49600.0],["2010-12-08",5.5298,5.5298,5.4136,5.4345,128800.0],["2010-12-09",5.4717,5.4973,5.3904,5.409,46000.0],["2010-12-10",5.4949,5.4949,5.402,5.4415,24800.0],["2010-12-13",5.4415,5.5182,5.4159,5.4159,40400.0],["2010-12-14",5.4485,5.5019,5.4485,5.4833,44400.0],["2010-12-15",5.4647,5.5158,5.3927,5.4531,68000.0],["2010-12-16",5.4601,5.4764,5.4159,5.4764,45600.0],["2010-12-17",5.4624,5.5809,5.4624,5.5786,157600.0],["2010-12-20",5.5925,5.7621,5.5763,5.6994,111200.0],["2010-12-21",5.6924,5.7714,5.6924,5.7691,25200.0],["2010-12-22",5.7435,5.7621,5.7273,5.7621,16400.0],["2010-12-23",5.7552,5.7645,5.6506,5.6529,38800.0],["2010-12-27",5.6506,5.6506,5.4949,5.5135,23200.0],["2010-12-28",5.474,5.5321,5.474,5.5275,14800.0],["2010-12-29",5.5205,5.5995,5.4787,5.4833,27600.0],["2010-12-30",5.4833,5.5577,5.4833,5.4833,14400.0],["2010-12-31",5.4856,5.5461,5.4833,5.4926,42000.0],["2011-01-03",5.5461,5.5553,5.4833,5.4996,48000.0],["2011-01-04",5.5158,5.5553,5.5158,5.5321,46000.0],["2011-01-05",5.5089,5.5972,5.4787,5.5972,38800.0],["2011-01-06",5.5972,5.718,5.5507,5.7157,41200.0],["2011-01-07",5.7366,5.783,5.7273,5.783,17600.0],["2011-01-10",5.7761,5.7784,5.7389,5.7738,32800.0],["2011-01-11",5.7854,5.9201,5.7621,5.8063,186000.0],["2011-01-12",5.8574,5.8574,5.7482,5.7761,17200.0],["2011-01-13",5.6692,5.8411,5.6692,5.8086,39200.0],["2011-01-14",5.8272,5.9341,5.8272,5.9341,74400.0],["2011-01-18",5.9062,5.9712,5.8458,5.8458,130800.0],["2011-01-19",5.8527,5.869,5.567,5.6762,68400.0],["2011-01-20",5.6785,5.7133,5.6251,5.6599,61200.0],["2011-01-21",5.6924,5.6971,5.6436,5.6483,32000.0],["2011-01-24",5.6669,5.6831,5.6041,5.6251,27200.0],["2011-01-25",5.6297,5.7807,5.6227,5.7807,23600.0],["2011-01-26",5.8225,5.8783,5.7877,5.8086,50800.0],["2011-01-27",5.7482,5.9341,5.7459,5.9271,44400.0],["2011-01-28",5.9062,5.9062,5.704,5.704,27200.0],["2011-01-31",5.7645,6.0409,5.7645,6.0038,167200.0],["2011-02-01",6.0409,6.1571,5.9736,6.0944,132400.0],["2011-02-02",6.0526,6.0828,6.0409,6.0456,31600.0],["2011-02-03",6.0619,6.0619,6.0038,6.0293,59200.0],["2011-02-04",6.5265,6.724,6.0828,6.2733,235600.0],["2011-02-07",6.2849,6.4359,6.2733,6.3732,152400.0],["2011-02-08",6.3314,6.6172,6.2849,6.4847,194800.0],["2011-02-09",6.4429,6.5405,6.4429,6.5219,93600.0],["2011-02-10",6.5289,6.6218,6.4917,6.5289,96000.0],["2011-02-11",6.5312,6.5568,6.4847,6.5521,36000.0],["2011-02-14",7.0516,7.0516,6.6845,6.9587,184400.0],["2011-02-15",6.6962,6.9424,6.666,6.8472,49600.0],["2011-02-16",6.8495,6.8727,6.7961,6.8658,37200.0],["2011-02-17",6.817,6.8913,6.8054,6.8309,59600.0],["2011-02-18",6.8634,6.8634,6.666,6.724,54800.0],["2011-02-22",6.6381,6.6381,6.257,6.257,82000.0],["2011-02-23",6.2965,6.2988,5.8969,5.955,260400.0],["2011-02-24",5.948,6.099,5.9271,6.099,86400.0],["2011-02-25",6.0781,6.5173,6.0781,6.4963,115200.0],["2011-02-28",6.5707,6.6567,6.5312,6.6032,83600.0],["2011-03-01",6.5939,6.6404,6.2268,6.2686,72400.0],["2011-03-02",6.2849,6.3314,6.1409,6.3035,35200.0],["2011-03-03",6.3476,6.566,6.3476,6.5568,49200.0],["2011-03-04",6.5265,6.6195,6.4917,6.5149,33200.0],["2011-03-07",6.5498,6.5498,6.2245,6.2291,50000.0],["2011-03-08",6.2617,6.5242,6.2059,6.4987,36000.0],["2011-03-09",6.5056,6.6102,6.4685,6.5149,39600.0],["2011-03-10",6.4127,6.4173,6.1734,6.1734,58800.0],["2011-03-11",6.1571,6.2686,6.1571,6.1757,36800.0],["2011-03-14",6.1734,6.1757,5.9364,6.0224,100800.0],["2011-03-15",5.8388,6.0502,5.6622,6.0177,63200.0],["2011-03-16",6.0084,6.0084,5.876,5.941,32000.0],["2011-03-17",6.0363,6.0479,5.8899,5.9689,52000.0],["2011-03-18",6.0293,6.0293,5.9108,5.9759,149200.0],["2011-03-21",6.0851,6.1478,5.9596,6.106,190800.0],["2011-03-22",6.1246,6.1246,6.02,6.02,36400.0],["2011-03-23",6.0224,6.1409,6.0224,6.1014,38400.0],["2011-03-24",6.1153,6.2222,6.1153,6.2152,70400.0],["2011-03-25",6.2291,6.3198,5.9689,5.9712,71600.0],["2011-03-28",5.8876,6.0224,5.8667,5.9829,76000.0],["2011-03-29",5.9712,6.1827,5.9712,6.0897,71600.0],["2011-03-30",6.1827,6.336,6.1571,6.2756,23200.0],["2011-03-31",6.2988,6.2988,6.1804,6.1827,116800.0],["2011-04-01",6.2454,6.3267,6.2454,6.2849,110000.0],["2011-04-04",6.3314,6.35,6.2036,6.2686,171200.0],["2011-04-05",6.264,6.3593,6.264,6.2803,42400.0],["2011-04-06",6.3407,6.429,6.3291,6.4057,28800.0],["2011-04-07",6.4545,6.5358,6.4452,6.5033,69600.0],["2011-04-08",6.5265,6.5591,6.4754,6.5382,86800.0],["2011-04-11",6.5568,6.5846,6.4847,6.4917,40000.0],["2011-04-12",6.5568,6.5939,6.4824,6.5498,44000.0],["2011-04-13",6.6125,6.6125,6.3151,6.3662,92400.0],["2011-04-14",6.2965,6.3941,6.2965,6.343,24000.0],["2011-04-15",6.3732,6.3941,6.2361,6.3151,46400.0],["2011-04-18",6.2268,6.2849,6.2268,6.2617,14800.0],["2011-04-19",6.2988,6.3383,6.2501,6.2501,74000.0],["2011-04-20",6.343,6.343,6.2245,6.271,52000.0],["2011-04-21",6.2663,6.3198,6.2617,6.264,41200.0],["2011-04-25",6.2454,6.264,6.2384,6.2384,29200.0],["2011-04-26",6.2663,6.3244,6.2663,6.3012,20000.0],["2011-04-27",6.3198,6.4661,6.2965,6.4266,14000.0],["2011-04-28",6.3895,6.3918,6.3453,6.3755,30000.0],["2011-04-29",6.3686,6.4266,6.3662,6.4243,24800.0],["2011-05-02",6.4545,6.4801,6.3523,6.3616,33600.0],["2011-05-03",6.3569,6.3593,6.2733,6.2988,64000.0],["2011-05-04",6.3105,6.3105,6.1083,6.178,183200.0],["2011-05-05",6.1618,6.2199,6.1037,6.1199,49200.0],["2011-05-06",6.2152,6.2152,6.0874,6.1223,52000.0],["2011-05-09",6.099,6.1107,6.0293,6.1107,116000.0],["2011-05-10",6.1223,6.1664,6.0897,6.1664,60800.0],["2011-05-11",6.0944,6.1037,6.0409,6.0642,56000.0],["2011-05-12",6.0363,6.1083,6.02,6.1037,90000.0],["2011-05-13",6.1223,6.1757,6.0409,6.0456,68000.0],["2011-05-16",6.0014,6.1641,5.9387,6.0247,44800.0],["2011-05-17",6.0061,6.099,5.9852,5.9945,34000.0],["2011-05-18",6.0038,6.02,5.9039,5.9689,100400.0],["2011-05-19",6.0014,6.1106,6.0014,6.0804,110400.0],["2011-05-20",6.0456,6.0781,6.0061,6.0107,31200.0],["2011-05-23",5.9317,6.2779,5.8667,5.8783,68000.0],["2011-05-24",5.8922,5.8922,5.7714,5.7807,64000.0],["2011-05-25",6.0502,6.099,6.0131,6.0804,200800.0],["2011-05-26",6.0502,6.0804,6.0131,6.0665,29200.0],["2011-05-27",6.099,6.1083,6.0293,6.0642,34400.0],["2011-05-31",6.1246,6.1339,6.0642,6.106,68000.0],["2011-06-01",6.0804,6.0804,5.8667,5.8667,108000.0],["2011-06-02",5.8737,5.8969,5.7784,5.869,89600.0],["2011-06-03",5.7784,5.8086,5.7064,5.7064,132000.0],["2011-06-06",5.6831,5.7273,5.6134,5.6274,151200.0],["2011-06-07",5.6669,5.8574,5.6645,5.8202,46400.0],["2011-06-08",5.797,5.8458,5.7435,5.7552,40000.0],["2011-06-09",5.5786,5.6343,5.3579,5.5948,291600.0],["2011-06-10",5.5739,5.5902,5.4856,5.5739,69200.0],["2011-06-13",5.5763,5.5995,5.5553,5.5553,94400.0],["2011-06-14",5.5995,5.6204,5.5553,5.5879,48800.0],["2011-06-15",5.5042,5.5484,5.2765,5.3579,208400.0],["2011-06-16",5.3509,5.5646,5.3509,5.5205,74400.0],["2011-06-17",5.5739,5.6088,5.5414,5.5856,87600.0],["2011-06-20",5.5553,5.5553,5.488,5.5066,33200.0],["2011-06-21",5.5646,5.6576,5.3602,5.6529,35200.0],["2011-06-22",5.5948,5.6576,5.5158,5.5948,29200.0],["2011-06-23",5.5321,5.5763,5.4369,5.5205,62000.0],["2011-06-24",5.5414,5.8272,5.4159,5.8086,472400.0],["2011-06-27",5.7738,5.9294,5.7738,5.8435,109200.0],["2011-06-28",5.8458,6.0712,5.8458,6.0061,56000.0],["2011-06-29",6.0386,6.0526,5.9364,6.0107,44800.0],["2011-06-30",6.0363,6.3778,5.9875,6.1432,52000.0],["2011-07-01",6.1548,6.3128,6.0433,6.1989,57200.0],["2011-07-05",6.1594,6.336,6.0131,6.3128,61200.0],["2011-07-06",6.2733,6.3174,6.2013,6.2686,54800.0],["2011-07-07",6.3523,6.4011,6.2849,6.3732,61200.0],["2011-07-08",6.2896,6.3778,6.1896,6.3383,29600.0],["2011-07-11",6.2501,6.3778,6.2501,6.343,45600.0],["2011-07-12",6.2849,6.3918,6.2245,6.3314,137200.0],["2011-07-13",6.2686,6.3662,6.2106,6.2733,61600.0],["2011-07-14",6.3476,6.3476,6.1199,6.1501,63200.0],["2011-07-15",6.2106,6.2152,5.9759,6.0781,72800.0],["2011-07-18",6.0433,6.2872,6.0433,6.2454,33200.0],["2011-07-19",6.2501,6.3058,6.1966,6.2361,78800.0],["2011-07-20",6.2408,6.5033,6.1455,6.4429,50000.0],["2011-07-21",6.5033,6.5056,6.3778,6.4824,83200.0],["2011-07-22",6.4963,6.5056,6.4057,6.4452,118800.0],["2011-07-25",6.4522,6.5033,6.4359,6.4917,40400.0],["2011-07-26",6.4824,6.4824,6.2477,6.3291,30000.0],["2011-07-27",6.3291,6.3291,6.0944,6.1641,60000.0],["2011-07-28",6.1014,6.415,6.1014,6.336,46400.0],["2011-07-29",6.2594,6.4081,6.1292,6.1641,73600.0],["2011-08-01",6.2547,6.4615,6.1804,6.2919,93200.0],["2011-08-02",6.2756,6.487,6.1385,6.3453,84400.0],["2011-08-03",6.3802,6.5033,6.1641,6.4313,41200.0],["2011-08-04",6.3593,6.5033,6.2036,6.2849,80400.0],["2011-08-05",6.1548,6.1548,5.5879,5.797,172800.0],["2011-08-08",5.6413,5.7389,5.5786,5.5832,69200.0],["2011-08-09",5.6994,6.5056,5.5228,5.9527,72000.0],["2011-08-10",5.862,5.862,5.5879,5.5879,55200.0],["2011-08-11",5.6111,5.7738,5.5763,5.6413,96800.0],["2011-08-12",5.6413,5.646,5.3555,5.3555,90800.0],["2011-08-15",5.4392,5.4392,5.3462,5.3811,63200.0],["2011-08-16",5.3462,5.4345,5.2835,5.3323,161200.0],["2011-08-17",5.4369,5.8202,5.4369,5.7482,77200.0],["2011-08-18",5.6901,5.7807,5.3439,5.3555,108400.0],["2011-08-19",5.3857,5.5484,5.3788,5.4159,42000.0],["2011-08-22",5.56,5.56,5.4369,5.4717,24400.0],["2011-08-23",5.4438,5.7993,5.4438,5.797,65200.0],["2011-08-24",5.7691,5.9132,5.7226,5.9132,34400.0],["2011-08-25",5.9596,5.9782,5.7273,5.7273,48000.0],["2011-08-26",5.704,5.7761,5.6088,5.7482,46000.0],["2011-08-29",5.7738,5.9108,5.6855,5.9085,56400.0],["2011-08-30",5.8597,5.9712,5.8597,5.9341,36000.0],["2011-08-31",5.8783,5.948,5.7273,5.8458,41200.0],["2011-09-01",5.7598,5.7947,5.5205,5.5321,36800.0],["2011-09-02",5.4694,5.4694,5.2905,5.3021,64800.0],["2011-09-06",5.2277,5.5042,5.2277,5.3184,87600.0],["2011-09-07",5.4322,5.6297,5.323,5.5693,62000.0],["2011-09-08",5.5368,5.6831,5.4856,5.4856,31200.0],["2011-09-09",5.4578,5.4856,5.2882,5.3555,40000.0],["2011-09-12",5.316,5.3764,5.316,5.3625,20400.0],["2011-09-13",5.3997,5.7319,5.3997,5.725,59600.0],["2011-09-14",5.783,5.8504,5.481,5.7993,74400.0],["2011-09-15",5.8086,5.8737,5.7133,5.7203,66000.0],["2011-09-16",5.8063,5.8504,5.6436,5.7319,64800.0],["2011-09-19",5.6436,5.6436,5.4787,5.553,47600.0],["2011-09-20",5.5786,5.7343,5.4694,5.4694,30400.0],["2011-09-21",5.4578,5.4694,5.2394,5.2672,48000.0],["2011-09-22",5.2277,5.4624,5.1929,5.1952,66000.0],["2011-09-23",5.2301,5.4531,5.1813,5.3974,33600.0],["2011-09-26",5.4438,5.6158,5.4369,5.6158,712800.0],["2011-09-27",5.6831,5.9248,5.6692,5.8527,49200.0],["2011-09-28",5.8272,5.8272,5.6715,5.6715,38400.0],["2011-09-29",5.7552,5.79,5.5298,5.6297,38400.0],["2011-09-30",5.5902,5.7482,5.5902,5.7319,26400.0],["2011-10-03",5.6808,5.6855,5.4276,5.4322,65200.0],["2011-10-04",5.3857,5.6971,5.3439,5.6808,81600.0],["2011-10-05",5.6924,5.6924,5.4717,5.5507,68800.0],["2011-10-06",5.567,5.567,5.4647,5.4926,44800.0],["2011-10-07",5.4856,5.5321,5.3788,5.3997,54400.0],["2011-10-10",5.4996,5.5344,5.4601,5.5298,63600.0],["2011-10-11",5.5135,5.7343,5.5135,5.711,234000.0],["2011-10-12",5.7017,5.9434,5.7017,5.941,50800.0],["2011-10-13",5.883,6.1292,5.8644,6.0386,36400.0],["2011-10-14",6.0874,6.3686,5.9945,6.3244,43200.0],["2011-10-17",6.2965,6.2965,6.0131,6.0433,235600.0],["2011-10-18",6.0944,6.2733,5.9852,6.2199,58400.0],["2011-10-19",6.1734,6.271,5.9364,5.9457,43200.0],["2011-10-20",5.9155,5.9829,5.8853,5.8853,33600.0],["2011-10-21",6.0107,6.1385,5.8272,6.0804,46800.0],["2011-10-24",5.9248,6.2361,5.9225,6.2361,18800.0],["2011-10-25",6.0688,6.2384,6.0665,6.1176,28800.0],["2011-10-26",6.2361,6.2361,5.9759,6.2152,24000.0],["2011-10-27",6.343,6.343,6.1501,6.3291,725600.0],["2011-10-28",6.1571,6.4801,6.1571,6.4778,54400.0],["2011-10-31",6.3686,6.5289,6.2896,6.3105,82800.0],["2011-11-01",6.1106,6.4545,6.1106,6.2896,52400.0],["2011-11-02",6.4197,6.4522,6.336,6.4475,48400.0],["2011-11-03",6.4127,6.5684,6.4127,6.5684,39600.0],["2011-11-04",6.4778,6.5242,6.3662,6.5149,29200.0],["2011-11-07",6.3546,6.5405,6.3012,6.5405,29200.0],["2011-11-08",6.5591,6.6195,6.4243,6.6172,70400.0],["2011-11-09",6.4127,6.5916,6.1153,6.1594,62800.0],["2011-11-10",6.1548,6.2663,6.1199,6.2663,37600.0],["2011-11-11",6.3755,6.5196,6.3755,6.501,38400.0],["2011-11-14",6.3941,6.3941,6.2175,6.2431,45200.0],["2011-11-15",6.3035,6.4568,6.185,6.4568,49600.0],["2011-11-16",6.508,6.738,6.4313,6.5289,43600.0],["2011-11-17",6.5289,6.5614,6.4615,6.4661,20400.0],["2011-11-18",6.4661,6.487,6.3778,6.4406,25200.0],["2011-11-21",6.3314,6.4034,6.3314,6.3569,14800.0],["2011-11-22",6.3709,6.3709,6.2245,6.2245,7200.0],["2011-11-23",6.2082,6.271,6.099,6.099,29600.0],["2011-11-25",6.099,6.099,5.9852,6.0177,84400.0],["2011-11-28",6.185,6.2361,6.0828,6.2013,38400.0],["2011-11-29",6.2152,6.2756,6.2036,6.2036,14400.0],["2011-11-30",6.4452,6.4522,6.3593,6.4522,58800.0],["2011-12-01",6.429,6.5707,6.3988,6.4499,30000.0],["2011-12-02",6.5173,6.5614,6.5033,6.5056,20800.0],["2011-12-05",6.5939,6.6265,6.4313,6.5939,44000.0],["2011-12-06",6.5126,6.5846,6.5126,6.58,12800.0],["2011-12-07",6.58,6.58,6.0479,6.343,43200.0],["2011-12-08",6.2826,6.5568,6.2501,6.3105,48800.0],["2011-12-09",6.2849,6.7659,6.2849,6.6938,60800.0],["2011-12-12",6.6474,6.6543,6.5289,6.566,22800.0],["2011-12-13",6.6079,6.6218,6.4754,6.4754,45200.0],["2011-12-14",6.4638,6.6195,6.4127,6.5916,33200.0],["2011-12-15",6.6218,6.6218,6.4685,6.566,23600.0],["2011-12-16",6.6125,6.6218,6.508,6.5521,71200.0],["2011-12-19",6.6195,6.6195,6.5056,6.5056,35600.0],["2011-12-20",6.6125,6.738,6.4406,6.573,132000.0],["2011-12-21",6.5684,6.8263,6.5289,6.5451,42800.0],["2011-12-22",6.5428,6.5568,6.4197,6.4708,18400.0],["2011-12-23",6.4708,6.6683,6.4081,6.6427,78000.0],["2011-12-27",6.5753,6.6079,6.4708,6.573,31600.0],["2011-12-28",6.587,6.6311,6.4336,6.4336,12400.0],["2011-12-29",6.3337,6.5382,6.3337,6.5382,19200.0],["2011-12-30",6.4313,6.666,6.4313,6.5707,83200.0],["2012-01-03",6.6799,6.6799,6.422,6.5149,149200.0],["2012-01-04",6.4499,6.494,6.4499,6.4499,14800.0],["2012-01-05",6.4104,6.4731,6.3732,6.4266,26000.0],["2012-01-06",6.3732,6.4708,6.3569,6.3686,103600.0],["2012-01-09",6.4104,6.4754,6.1106,6.1432,98400.0],["2012-01-10",6.2059,6.3012,6.1827,6.2384,167200.0],["2012-01-11",6.2175,6.2965,6.1223,6.2477,56000.0],["2012-01-12",6.2988,6.3988,6.1362,6.3802,169200.0],["2012-01-13",6.3058,6.5358,6.2942,6.3314,62800.0],["2012-01-17",6.4383,6.6079,6.4011,6.5684,116000.0],["2012-01-18",6.5475,6.968,6.5289,6.9308,188000.0],["2012-01-19",6.9262,7.0261,6.6683,7.0005,22000.0],["2012-01-20",7.0121,7.1446,7.0075,7.0702,68000.0],["2012-01-23",7.1051,7.1818,7.0516,7.1399,15600.0],["2012-01-24",7.0656,7.2422,7.0656,7.2236,46800.0],["2012-01-25",7.2236,7.2677,7.0098,7.1539,48800.0],["2012-01-26",7.2422,7.2979,7.1097,7.2236,35200.0],["2012-01-27",7.1957,7.2166,6.6357,6.7473,348000.0],["2012-01-30",6.6799,6.6799,6.5289,6.5544,51200.0],["2012-01-31",6.566,6.6543,6.4638,6.6265,174400.0],["2012-02-01",6.6915,6.9634,6.6404,6.9564,135600.0],["2012-02-02",6.9355,7.1399,6.9355,7.126,28400.0],["2012-02-03",7.2189,7.284,6.9471,7.2817,57200.0],["2012-02-06",7.37,7.5674,7.3374,7.5605,45200.0],["2012-02-07",7.5605,7.6674,7.4977,7.6209,50400.0],["2012-02-08",7.6232,7.7069,7.5279,7.6999,100400.0],["2012-02-09",7.7185,7.8997,7.7138,7.8161,109600.0],["2012-02-10",7.7603,7.7835,7.6743,7.6813,27200.0],["2012-02-13",7.758,7.7812,7.6697,7.7696,61200.0],["2012-02-14",7.7533,7.7533,7.5674,7.6069,68800.0],["2012-02-15",7.665,7.665,7.4792,7.514,29200.0],["2012-02-16",7.5651,7.6627,7.5651,7.6581,15200.0],["2012-02-17",7.6813,7.6813,7.6232,7.6743,26400.0],["2012-02-21",7.6743,7.7069,7.5442,7.6046,24400.0],["2012-02-22",7.665,7.6697,7.5628,7.5628,11600.0],["2012-02-23",7.6511,7.6581,7.5489,7.6581,13600.0],["2012-02-24",7.6813,7.7649,7.6813,7.6976,19600.0],["2012-02-27",7.7231,7.7231,7.5535,7.5977,10800.0],["2012-02-28",7.6046,7.6348,7.4466,7.5279,36400.0],["2012-02-29",7.5187,7.6604,7.4048,7.4397,67200.0],["2012-03-01",7.4397,7.6627,7.2631,7.3165,58400.0],["2012-03-02",7.3212,7.3212,6.8704,6.8983,61200.0],["2012-03-05",6.8983,6.8983,6.7891,6.8425,11600.0],["2012-03-06",6.7705,6.8867,6.7426,6.8565,35200.0],["2012-03-07",6.889,6.889,6.7891,6.8402,19200.0],["2012-03-08",6.9076,7.0284,6.8239,6.9982,16800.0],["2012-03-09",7.0214,7.2027,7.0214,7.2003,24800.0],["2012-03-12",7.1469,7.1794,7.1376,7.1399,10000.0],["2012-03-13",7.2027,7.4234,7.1446,7.4187,68800.0],["2012-03-14",7.4141,7.514,7.4071,7.4559,8400.0],["2012-03-15",7.5326,7.5791,7.4536,7.4792,21200.0],["2012-03-16",7.4582,7.665,7.3862,7.6302,52800.0],["2012-03-19",7.6581,7.9392,7.6557,7.8881,33200.0],["2012-03-20",7.7835,7.9206,7.7301,7.8439,15600.0],["2012-03-21",7.9276,7.9276,7.8277,7.8277,6800.0],["2012-03-22",7.7859,7.8184,7.5907,7.6627,85200.0],["2012-03-23",7.6302,7.7789,7.6255,7.6557,45600.0],["2012-03-26",7.7766,7.7766,7.6511,7.6859,20400.0],["2012-03-27",7.6883,7.6929,7.5535,7.6139,16800.0],["2012-03-28",7.5628,7.6464,7.507,7.6116,22000.0],["2012-03-29",7.5396,7.7022,7.4304,7.5698,114000.0],["2012-03-30",7.6534,7.6534,7.3839,7.428,60800.0],["2012-04-02",7.3862,7.4629,6.9703,7.4257,42000.0],["2012-04-03",7.4559,7.4977,7.3653,7.4095,49600.0],["2012-04-04",7.3607,7.3885,7.1562,7.2677,41200.0],["2012-04-05",7.2259,7.2956,7.0284,7.0795,82800.0],["2012-04-09",7.0888,7.0935,6.9703,6.9726,20800.0],["2012-04-10",7.1213,7.1213,6.8216,6.8216,101600.0],["2012-04-11",6.9471,6.9657,6.8495,6.9146,22000.0],["2012-04-12",6.9192,7.0098,6.9122,6.9959,21200.0],["2012-04-13",6.882,6.882,6.803,6.803,29200.0],["2012-04-16",6.7542,6.9006,6.7496,6.8727,12000.0],["2012-04-17",6.8913,7.0633,6.8913,7.0633,10400.0],["2012-04-18",6.975,7.0075,6.9703,6.9912,12000.0],["2012-04-19",7.0284,7.0284,6.9239,6.9634,20800.0],["2012-04-20",7.2282,7.2282,6.9448,6.9982,79200.0],["2012-04-23",6.9703,6.9703,6.738,6.7682,28800.0],["2012-04-24",6.8054,6.8867,6.7752,6.7984,70800.0],["2012-04-25",6.9099,7.0679,6.8867,6.9239,66000.0],["2012-04-26",6.9401,7.0145,6.8751,6.896,68400.0],["2012-04-27",6.9192,7.0238,6.803,7.0214,25600.0],["2012-04-30",6.9796,6.9796,6.8751,6.8913,13200.0],["2012-05-01",6.9053,6.968,6.7752,6.7775,40000.0],["2012-05-02",6.9564,6.9564,6.7844,6.8937,20800.0],["2012-05-03",6.896,6.9587,6.8542,6.8983,24000.0],["2012-05-04",6.8518,6.8588,6.7775,6.7775,20000.0],["2012-05-07",6.7612,6.8588,6.7612,6.8007,18800.0],["2012-05-08",6.7868,6.9703,6.7868,6.9355,32000.0],["2012-05-09",6.889,6.9122,6.8425,6.8727,10800.0],["2012-05-10",6.9262,7.0029,6.8774,6.9703,64000.0],["2012-05-11",6.896,6.9866,6.896,6.9866,22800.0],["2012-05-14",6.8844,7.0586,6.81,7.0331,30400.0],["2012-05-15",7.0563,7.1864,7.0563,7.0679,14800.0],["2012-05-16",7.1213,7.1213,6.9726,7.0005,9600.0],["2012-05-17",6.9912,7.0029,6.9587,6.9843,25200.0],["2012-05-18",6.975,7.0191,6.8681,7.0098,19200.0],["2012-05-21",7.0818,7.2863,7.0121,7.2863,48800.0],["2012-05-22",7.2817,7.4559,7.1911,7.212,35600.0],["2012-05-23",7.198,7.5465,7.198,7.2491,13200.0],["2012-05-24",7.3095,7.3095,7.2096,7.277,33200.0],["2012-05-25",7.3003,7.3816,7.3003,7.3816,38800.0],["2012-05-29",7.4466,7.4559,7.3816,7.4211,25200.0],["2012-05-30",7.3769,7.3769,7.3537,7.3653,24800.0],["2012-05-31",7.3653,7.428,7.3026,7.3026,38000.0],["2012-06-01",7.0656,7.1446,6.9587,7.0865,73200.0],["2012-06-04",7.0888,7.2398,6.9889,7.1841,31200.0],["2012-06-05",7.2096,7.3676,7.2027,7.3653,52400.0],["2012-06-06",7.4164,7.6046,7.4164,7.6046,32400.0],["2012-06-07",7.7138,7.7138,7.449,7.5187,26800.0],["2012-06-08",7.5117,7.5396,7.4187,7.5396,12000.0],["2012-06-11",7.5674,7.5744,7.3188,7.3305,24800.0],["2012-06-12",7.3932,7.4931,7.3305,7.4745,42800.0],["2012-06-13",7.4513,7.5372,7.4513,7.4931,34800.0],["2012-06-14",7.4931,7.7835,7.4931,7.7603,32000.0],["2012-06-15",7.8997,7.8997,7.7998,7.8021,55600.0],["2012-06-18",7.7928,7.8718,7.6999,7.7742,29200.0],["2012-06-19",7.7928,7.8532,7.7022,7.7882,63200.0],["2012-06-20",7.8044,7.9276,7.6604,7.7766,48800.0],["2012-06-21",7.8068,7.8068,7.363,7.363,17600.0],["2012-06-22",7.449,7.7603,7.3769,7.7556,339200.0],["2012-06-25",7.6116,7.6976,7.4513,7.5558,73600.0],["2012-06-26",7.5349,7.5512,7.4582,7.4908,10400.0],["2012-06-27",7.4397,7.4838,7.4118,7.4838,11200.0],["2012-06-28",7.4048,7.5814,7.4025,7.4885,80000.0],["2012-06-29",7.6255,7.6255,7.3862,7.5163,44400.0],["2012-07-02",7.5442,7.6186,7.4327,7.6162,90400.0],["2012-07-03",7.5953,7.6209,7.4629,7.6209,21200.0],["2012-07-05",7.4931,7.5047,7.4838,7.4908,8000.0],["2012-07-06",7.4071,7.5117,7.3792,7.4722,12800.0],["2012-07-09",7.442,7.4536,7.3978,7.4211,4000.0],["2012-07-10",7.449,7.4885,7.3885,7.4838,16400.0],["2012-07-11",7.5512,7.5512,7.4211,7.4977,31600.0],["2012-07-12",7.4792,7.5512,7.4792,7.5187,24400.0],["2012-07-13",7.5512,7.6674,7.5233,7.6674,38800.0],["2012-07-16",7.5814,7.6604,7.4885,7.6,10800.0],["2012-07-17",7.6418,7.6557,7.5512,7.6348,6400.0],["2012-07-18",7.6372,7.6372,7.4397,7.5489,11200.0],["2012-07-19",7.5814,7.6395,7.5024,7.5814,15600.0],["2012-07-20",7.5698,7.6836,7.5698,7.6581,22000.0],["2012-07-23",7.4885,7.6674,7.4885,7.6023,23200.0],["2012-07-24",7.5419,7.5419,7.435,7.4559,14800.0],["2012-07-25",7.5489,7.5489,7.4931,7.4931,8400.0],["2012-07-26",7.6232,7.679,7.6232,7.679,11200.0],["2012-07-27",7.6906,7.9043,7.6674,7.8741,32400.0],["2012-07-30",7.909,8.0833,7.8904,7.9601,14000.0],["2012-07-31",7.9136,7.995,7.7905,7.8951,72800.0],["2012-08-01",7.8207,7.8207,7.5372,7.5372,26800.0],["2012-08-02",7.5117,7.8137,7.0633,7.2027,96400.0],["2012-08-03",7.3723,7.6302,7.3723,7.6302,44000.0],["2012-08-06",7.7882,7.7882,7.3653,7.3816,70000.0],["2012-08-07",7.7371,8.1669,7.7371,8.1251,57600.0],["2012-08-08",8.1483,8.4782,8.1204,8.4062,94000.0],["2012-08-09",8.4341,8.5386,8.2412,8.3249,41600.0],["2012-08-10",8.2366,8.2691,8.1483,8.1646,39600.0],["2012-08-13",8.211,8.5433,7.9717,8.06,95200.0],["2012-08-14",8.1576,8.2877,8.0438,8.1135,133200.0],["2012-08-15",8.0925,8.0925,7.7859,7.8416,30800.0],["2012-08-16",7.9043,8.1251,7.8741,7.8951,86800.0],["2012-08-17",7.8509,8.132,7.8207,8.074,91600.0],["2012-08-20",8.1042,8.132,7.9206,7.9996,19600.0],["2012-08-21",8.0275,8.0391,8.0089,8.0275,11600.0],["2012-08-22",8.0205,8.1204,7.988,7.988,22000.0],["2012-08-23",8.0135,8.0252,7.8788,7.9229,92400.0],["2012-08-24",7.9462,8.0879,7.8951,7.981,8000.0],["2012-08-27",7.4048,8.1158,7.4048,7.8881,30800.0],["2012-08-28",7.8765,7.8997,7.435,7.8834,27600.0],["2012-08-29",7.8648,8.132,7.83,8.0391,126800.0],["2012-08-30",8.0159,8.1901,8.0159,8.053,8000.0],["2012-08-31",8.1622,8.3621,7.7951,7.9113,133600.0],["2012-09-04",7.974,8.1297,7.7138,7.9671,73200.0],["2012-09-05",8.0112,8.0112,7.7859,7.9276,48800.0],["2012-09-06",8.0345,8.2738,7.988,8.1785,97600.0],["2012-09-07",8.2157,8.2714,8.0786,8.2064,64400.0],["2012-09-10",8.232,8.232,7.8463,7.9136,50000.0],["2012-09-11",7.902,8.132,7.8997,8.1088,227200.0],["2012-09-12",8.1088,8.1088,8.0228,8.0925,122400.0],["2012-09-13",8.0693,8.2273,8.0228,8.1971,48800.0],["2012-09-14",8.1739,8.2482,8.0228,8.0949,112400.0],["2012-09-17",8.1204,8.3528,8.1204,8.2877,41600.0],["2012-09-18",8.2041,8.4085,8.0368,8.2947,75200.0],["2012-09-19",8.3621,8.3992,8.2575,8.2924,32000.0],["2012-09-20",8.2668,8.3272,8.1065,8.2064,20800.0],["2012-09-21",8.3063,8.4782,8.2273,8.4782,167200.0],["2012-09-24",8.4527,8.8848,8.4225,8.8453,104400.0],["2012-09-25",8.8825,9.2891,8.8663,8.9778,102000.0],["2012-09-26",9.0521,9.1334,8.9034,9.0196,125600.0],["2012-09-27",9.0823,9.1706,8.9383,9.1265,52400.0],["2012-09-28",9.1753,9.2287,8.9708,9.1125,108400.0],["2012-10-01",9.2241,9.4982,9.1939,9.3565,102400.0],["2012-10-02",9.4192,9.4541,9.2078,9.2775,61200.0],["2012-10-03",9.3007,9.5005,9.2078,9.2194,30000.0],["2012-10-04",9.2473,9.3449,9.2055,9.3193,45600.0],["2012-10-05",9.3611,9.3751,9.2264,9.3216,78000.0],["2012-10-08",9.2519,9.4076,9.238,9.2938,37600.0],["2012-10-09",9.3797,9.4541,8.9917,8.994,67200.0],["2012-10-10",9.0103,9.1753,8.9755,9.0382,18000.0],["2012-10-11",9.1869,9.3542,8.8012,8.9429,93200.0],["2012-10-12",8.9383,9.2357,8.9383,9.1776,223600.0],["2012-10-15",9.2357,9.3635,9.1056,9.1172,67200.0],["2012-10-16",9.2148,9.2148,8.9267,9.001,41200.0],["2012-10-17",8.994,9.1056,8.7896,8.8407,114400.0],["2012-10-18",8.8058,8.9127,8.5317,8.6037,74000.0],["2012-10-19",8.4991,8.5851,8.2622,8.376,128800.0],["2012-10-22",8.4202,8.5294,8.4178,8.4968,15200.0],["2012-10-23",8.4341,8.7268,8.4341,8.5084,51600.0],["2012-10-24",8.4922,8.5479,8.4434,8.4434,28000.0],["2012-10-25",8.5201,8.6269,8.383,8.455,25600.0],["2012-10-26",8.4318,8.6827,8.3621,8.4178,146000.0],["2012-10-31",8.3621,8.3621,8.1901,8.3109,36800.0],["2012-11-01",8.3435,8.613,8.2854,8.5596,64800.0],["2012-11-02",8.3946,8.4666,8.1553,8.2389,79200.0],["2012-11-05",8.2389,8.4736,8.2389,8.4411,37600.0],["2012-11-06",8.6176,9.1404,8.6176,8.9522,47600.0],["2012-11-07",8.9081,8.9081,8.5549,8.6176,54400.0],["2012-11-08",8.6688,8.7129,8.5038,8.5038,28800.0],["2012-11-09",8.4922,8.5549,8.2622,8.4736,81200.0],["2012-11-12",8.4806,8.4806,8.4225,8.448,23600.0],["2012-11-13",8.4132,8.6316,8.2831,8.5294,94000.0],["2012-11-14",8.4922,8.5549,8.4457,8.5061,29200.0],["2012-11-15",8.462,8.5433,8.4457,8.448,48800.0],["2012-11-16",8.4341,8.5503,8.3109,8.4248,156400.0],["2012-11-19",8.5479,8.764,8.5479,8.764,25200.0],["2012-11-20",8.771,8.7873,8.4922,8.6595,144400.0],["2012-11-21",8.5712,8.7733,8.5712,8.7733,10400.0],["2012-11-23",8.764,8.9452,8.7431,8.9336,101600.0],["2012-11-26",8.936,9.2403,8.929,9.1822,41200.0],["2012-11-27",9.2194,9.3216,9.1822,9.2612,70400.0],["2012-11-28",9.1776,9.3379,9.1544,9.2891,36000.0],["2012-11-29",9.3426,9.468,9.3031,9.3937,58400.0],["2012-11-30",9.4192,9.4192,9.317,9.396,35200.0],["2012-12-03",9.4053,9.4099,9.0777,9.1451,94800.0],["2012-12-04",9.1497,9.2891,9.015,9.1799,97200.0],["2012-12-05",9.2938,9.4076,9.2938,9.3844,80000.0],["2012-12-06",9.396,9.4564,9.3309,9.4564,28800.0],["2012-12-07",9.5145,9.6423,9.2543,9.468,134400.0],["2012-12-10",9.5563,9.6423,9.5006,9.6376,30400.0],["2012-12-11",9.7329,9.9908,9.619,9.8072,215200.0],["2012-12-12",9.9815,9.9815,9.784,9.8839,62400.0],["2012-12-13",9.9382,9.9481,9.6692,9.874,48400.0],["2012-12-14",9.8765,10.0468,9.8765,9.958,172400.0],["2012-12-17",10.0123,10.3431,10.0123,10.311,60400.0],["2012-12-18",10.3579,10.3579,9.9481,10.0246,114400.0],["2012-12-19",10.0542,10.195,9.9975,10.1727,145200.0],["2012-12-20",10.1604,10.1703,9.7951,9.8864,72000.0],["2012-12-21",9.9012,9.9456,9.5112,9.9259,140800.0],["2012-12-24",9.8345,10.0468,9.6223,9.9506,92400.0],["2012-12-26",9.9481,10.0271,9.9012,9.9753,88800.0],["2012-12-27",9.7827,10.0592,9.6395,9.8592,46400.0],["2012-12-28",9.7827,9.874,9.7506,9.7975,96400.0],["2012-12-31",9.7654,10.232,9.6741,10.2048,139600.0],["2013-01-02",10.4961,10.7726,10.3233,10.7084,88400.0],["2013-01-03",10.6936,10.822,10.6245,10.6516,84400.0],["2013-01-04",10.7281,10.7281,9.7605,10.5702,139600.0],["2013-01-07",10.4788,10.701,10.4788,10.6245,34400.0],["2013-01-08",10.5948,10.8343,10.3702,10.7207,146400.0],["2013-01-09",10.7281,10.8614,10.7281,10.859,69200.0],["2013-01-10",10.9553,10.9553,10.6294,10.933,66000.0],["2013-01-11",10.9207,11.0836,10.8244,10.896,136800.0],["2013-01-14",10.8442,11.3231,10.8442,11.1898,87600.0],["2013-01-15",11.1478,11.3157,10.9602,11.3132,58800.0],["2013-01-16",11.2688,11.3527,11.2367,11.2688,43200.0],["2013-01-17",11.2934,11.3305,11.133,11.1972,24000.0],["2013-01-18",11.2021,11.3305,11.1675,11.2836,25600.0],["2013-01-22",11.2811,11.7254,11.2811,11.6958,104000.0],["2013-01-23",11.6687,11.76,11.5181,11.6119,34000.0],["2013-01-24",11.639,11.7007,11.5329,11.6045,127600.0],["2013-01-25",11.6489,11.6489,10.975,11.1848,57200.0],["2013-01-28",11.133,11.2688,10.9429,11.2663,104400.0],["2013-01-29",11.2737,11.3502,10.8985,11.3107,18800.0],["2013-01-30",10.9577,11.5329,10.9577,11.4564,19200.0],["2013-01-31",11.4638,11.5773,11.0515,11.5008,155200.0],["2013-02-01",11.5255,11.997,11.5255,11.9797,54400.0],["2013-02-04",11.8834,12.0686,11.7304,11.7501,46800.0],["2013-02-05",11.8513,12.2167,11.6316,12.0562,63200.0],["2013-02-06",12.0216,12.0365,11.8933,11.9723,25600.0],["2013-02-07",11.7896,11.7896,10.7479,11.1453,116000.0],["2013-02-08",11.1157,11.5329,11.0342,11.3552,102000.0],["2013-02-11",11.3329,11.4243,11.1355,11.2885,90800.0],["2013-02-12",11.3354,11.6983,11.3354,11.5526,56000.0],["2013-02-13",11.5329,11.6316,11.3502,11.4144,31600.0],["2013-02-14",11.3527,11.6193,11.3527,11.4539,32400.0],["2013-02-15",11.4885,11.7501,11.4712,11.7057,72000.0],["2013-02-19",11.6983,11.9476,11.523,11.8612,58000.0],["2013-02-20",11.8809,11.9673,11.755,11.755,44400.0],["2013-02-21",11.7304,11.7304,11.17,11.3082,39200.0],["2013-02-22",11.3403,11.481,11.1256,11.3502,30000.0],["2013-02-25",11.2194,11.4465,11.207,11.207,85200.0],["2013-02-26",11.2539,11.5872,11.2539,11.4761,40800.0],["2013-02-27",11.3798,11.4169,11.1873,11.3428,65200.0],["2013-02-28",11.3428,11.3922,11.2317,11.3453,60000.0],["2013-03-01",11.1972,11.5033,11.1972,11.4021,50800.0],["2013-03-04",11.3502,11.602,11.3157,11.602,37600.0],["2013-03-05",11.6563,11.8464,11.6267,11.7501,39600.0],["2013-03-06",11.7921,12.0611,11.6612,11.9747,12800.0],["2013-03-07",11.9723,11.9723,11.4539,11.7748,28800.0],["2013-03-08",11.9229,11.9229,11.76,11.7625,84800.0],["2013-03-11",11.8242,11.8242,11.5452,11.6489,31200.0],["2013-03-12",11.6563,11.7205,11.4983,11.5921,17200.0],["2013-03-13",11.5674,11.7007,11.4662,11.5378,22400.0],["2013-03-14",11.5502,11.9673,11.5502,11.8242,27200.0],["2013-03-15",11.8439,11.9081,11.6785,11.8489,123600.0],["2013-03-18",11.681,11.8834,11.4983,11.7254,34800.0],["2013-03-19",11.797,11.8563,11.5773,11.6538,95200.0],["2013-03-20",11.6637,11.7748,11.6267,11.7748,88000.0],["2013-03-21",11.7304,11.7304,11.6267,11.6662,14400.0],["2013-03-22",11.4169,11.5304,11.2688,11.3527,140000.0],["2013-03-25",11.3971,11.486,11.2811,11.3305,26400.0],["2013-03-26",11.407,11.6069,11.2934,11.565,125200.0],["2013-03-27",11.4885,11.5995,11.2836,11.449,52800.0],["2013-03-28",11.4909,11.4909,11.365,11.407,110400.0],["2013-04-01",11.4095,11.4465,11.1824,11.2441,49600.0],["2013-04-02",11.3354,11.3502,11.0663,11.0811,28000.0],["2013-04-03",11.0737,11.2219,10.9849,11.0392,43600.0],["2013-04-04",10.9923,11.1577,10.9923,11.128,26000.0],["2013-04-05",10.9404,11.1824,10.9232,11.091,154000.0],["2013-04-08",11.0984,11.2169,11.0515,11.1577,78800.0],["2013-04-09",11.1799,11.2539,10.9207,10.9947,22000.0],["2013-04-10",11.0046,11.4885,10.9849,11.4514,71600.0],["2013-04-11",11.4193,11.5526,11.3107,11.4119,177200.0],["2013-04-12",11.3922,11.3922,11.1725,11.3008,40000.0],["2013-04-15",11.2786,11.2786,10.6146,10.622,36400.0],["2013-04-16",10.7578,10.9182,10.6195,10.7676,59600.0],["2013-04-17",10.6763,10.7676,9.9234,9.9925,80000.0],["2013-04-18",10.0345,10.1505,9.874,10.1209,80000.0],["2013-04-19",10.1209,10.3776,10.1184,10.3776,53200.0],["2013-04-22",10.4122,10.4912,10.0691,10.3036,100000.0],["2013-04-23",10.3603,10.6146,10.348,10.6121,67200.0],["2013-04-24",10.5948,10.7874,10.5899,10.7578,66400.0],["2013-04-25",10.8442,11.2416,10.7356,11.1478,108800.0],["2013-04-26",11.133,11.133,10.9775,11.0466,60800.0],["2013-04-29",11.017,11.1601,11.017,11.133,19600.0],["2013-04-30",11.1749,11.2539,11.1231,11.2268,19200.0],["2013-05-01",10.9972,11.2465,10.9849,11.0886,136400.0],["2013-05-02",11.1206,11.1206,10.9009,10.9182,77600.0],["2013-05-03",11.054,11.1379,10.8614,11.1009,111200.0],["2013-05-06",11.096,11.4292,11.0713,11.2984,72800.0],["2013-05-07",11.3403,11.5477,10.9997,11.5477,97600.0],["2013-05-08",11.5477,11.9353,11.4588,11.6662,118400.0],["2013-05-09",11.0663,11.5279,11.0663,11.37,63200.0],["2013-05-10",11.4021,11.7254,11.3181,11.6612,134800.0],["2013-05-13",11.6168,11.7131,11.5279,11.7131,18000.0],["2013-05-14",11.7649,11.8266,11.6489,11.7476,32800.0],["2013-05-15",11.6514,12.0266,11.6514,11.8908,24400.0],["2013-05-16",11.8291,11.9303,11.7254,11.918,164800.0],["2013-05-17",11.9525,12.3179,11.9254,12.1574,102800.0],["2013-05-20",12.1648,12.2833,11.997,12.1155,108400.0],["2013-05-21",12.071,12.2315,11.9204,12.0908,78000.0],["2013-05-22",12.1401,12.1944,11.8982,12.0093,113600.0],["2013-05-23",11.9599,12.1549,11.9599,12.1031,13600.0],["2013-05-24",11.992,12.187,11.9328,12.1451,46000.0],["2013-05-28",12.2364,12.3277,12.071,12.1253,178800.0],["2013-05-29",12.0611,12.2586,12.0611,12.15,51600.0],["2013-05-30",12.1821,12.4586,12.1401,12.3895,74000.0],["2013-05-31",12.35,12.3895,12.1426,12.2759,66000.0],["2013-06-03",12.271,12.6289,11.992,12.5746,98800.0],["2013-06-04",12.3845,12.6684,12.345,12.5943,38000.0],["2013-06-05",12.6511,12.6511,12.0562,12.1944,49200.0],["2013-06-06",12.1969,12.5005,11.9599,12.4117,71200.0],["2013-06-07",12.5079,12.5079,12.2808,12.4191,130000.0],["2013-06-10",12.4339,12.7252,12.3376,12.6931,160800.0],["2013-06-11",12.5154,14.3914,12.5154,13.6805,321600.0],["2013-06-12",13.8582,13.8854,13.5423,13.7422,83600.0],["2013-06-13",13.6879,14.2853,13.6311,14.268,150400.0],["2013-06-14",14.2359,14.6753,14.0755,14.2606,150400.0],["2013-06-17",14.5494,14.9839,14.3297,14.9073,77200.0],["2013-06-18",14.8999,15.3689,14.5568,15.3591,214000.0],["2013-06-19",15.3591,15.5763,15.2727,15.406,160400.0],["2013-06-20",15.1739,15.3961,15.1024,15.3171,34400.0],["2013-06-21",15.4035,15.4652,15.2751,15.3295,138800.0],["2013-06-24",15.0925,15.2159,14.4976,14.6086,78000.0],["2013-06-25",14.658,14.7,14.3519,14.5988,60400.0],["2013-06-26",14.6852,14.9888,14.5642,14.621,32400.0],["2013-06-27",14.6753,14.8111,14.5741,14.6926,96800.0],["2013-06-28",14.5198,15.053,14.5198,14.7839,304000.0],["2013-07-01",14.774,15.1048,14.7,15.0678,150400.0],["2013-07-02",15.1616,15.2603,14.9937,15.2085,78800.0],["2013-07-03",15.1443,15.7392,15.0826,15.6825,94800.0],["2013-07-05",15.917,16.1638,15.7269,16.0898,139200.0],["2013-07-08",16.0996,16.5366,16.0009,16.27,76800.0],["2013-07-09",16.3169,16.3169,15.5738,15.8034,78800.0],["2013-07-10",15.9367,15.9491,15.5763,15.6923,138800.0],["2013-07-11",16.1342,16.1342,15.3887,15.6726,57200.0],["2013-07-12",15.5689,15.9219,15.4455,15.9021,69600.0],["2013-07-15",15.9737,16.1663,15.5664,15.7738,286400.0],["2013-07-16",15.7121,15.9318,15.6726,15.7244,92400.0],["2013-07-17",15.7368,15.8034,15.5072,15.7244,68400.0],["2013-07-18",15.7219,15.7614,15.3048,15.68,59200.0],["2013-07-19",15.4998,15.675,15.1567,15.3146,118800.0],["2013-07-22",15.3048,15.3097,14.9172,15.2036,60800.0],["2013-07-23",15.2258,15.2974,15.132,15.2011,53600.0],["2013-07-24",15.2826,15.2998,14.9345,15.2974,229600.0],["2013-07-25",15.3122,15.6133,15.3122,15.5146,121200.0],["2013-07-26",15.4529,15.6528,15.4282,15.5615,72800.0],["2013-07-29",15.5961,15.7442,15.4899,15.5714,56000.0],["2013-07-30",15.68,15.7219,15.3986,15.4257,108000.0],["2013-07-31",15.5171,15.7096,15.48,15.6726,105600.0],["2013-08-01",15.717,15.8947,15.4751,15.5664,64800.0],["2013-08-02",15.564,15.6997,15.4702,15.6997,28000.0],["2013-08-05",15.6281,15.6504,15.2826,15.5294,70400.0],["2013-08-06",15.4504,15.6454,15.4504,15.5812,76800.0],["2013-08-07",15.5393,15.5393,14.1791,14.3272,153200.0],["2013-08-08",14.8111,14.8111,14.4284,14.658,103200.0],["2013-08-09",14.6383,14.9296,14.4062,14.5297,137200.0],["2013-08-12",14.3223,14.5543,14.3223,14.4408,99200.0],["2013-08-13",14.3495,14.4383,14.3174,14.3322,76800.0],["2013-08-14",14.3569,14.3791,14.0705,14.0705,80000.0],["2013-08-15",14.0187,14.0557,13.6435,13.7002,44800.0],["2013-08-16",13.6212,13.7076,13.1769,13.3719,142800.0],["2013-08-19",13.4534,13.4608,12.9597,13.0782,103600.0],["2013-08-20",13.1078,13.6138,12.8437,13.3522,144000.0],["2013-08-21",13.33,13.8409,13.3275,13.6484,89600.0],["2013-08-22",13.3744,13.9965,13.3744,13.7052,16000.0],["2013-08-23",13.794,14.0878,13.604,13.9249,95600.0],["2013-08-26",13.7866,13.8434,13.525,13.7373,92800.0],["2013-08-27",13.5916,13.757,12.9004,12.9597,54800.0],["2013-08-28",12.9597,13.0831,12.8363,12.9794,205600.0],["2013-08-29",12.9547,13.1572,12.9547,13.1078,107600.0],["2013-08-30",13.0708,13.0708,12.7005,12.8239,78000.0],["2013-09-03",13.0806,13.5398,12.345,13.4164,228800.0],["2013-09-04",13.4731,13.5497,13.1843,13.2954,186800.0],["2013-09-05",13.3176,13.3176,12.898,13.2041,87600.0],["2013-09-06",13.1572,13.8854,13.1572,13.6854,110400.0],["2013-09-09",13.7175,13.8558,13.4114,13.5176,73200.0],["2013-09-10",13.5768,13.7496,13.5595,13.6361,64400.0],["2013-09-11",13.5669,13.5719,13.3917,13.3941,77200.0],["2013-09-12",13.5546,13.604,13.4065,13.4534,30800.0],["2013-09-13",13.4534,13.599,13.409,13.562,78800.0],["2013-09-16",13.7694,13.9718,13.3645,13.5941,29200.0],["2013-09-17",13.5768,13.5793,13.2559,13.5768,20400.0],["2013-09-18",13.6015,13.6015,13.0831,13.3522,64800.0],["2013-09-19",13.2806,13.3522,13.2213,13.3522,21600.0],["2013-09-20",13.3398,13.6015,13.3028,13.4855,70800.0],["2013-09-23",13.3793,13.5102,13.3201,13.3645,88800.0],["2013-09-24",13.3522,13.409,13.2263,13.3497,51200.0],["2013-09-25",13.33,13.4534,13.1103,13.3769,64000.0],["2013-09-26",13.4312,13.4386,13.2362,13.3793,74400.0],["2013-09-27",13.3053,13.441,13.1473,13.3571,100000.0],["2013-09-30",13.1152,13.1424,12.5869,12.7573,647200.0],["2013-10-01",12.8017,13.0634,12.6709,12.7622,54800.0],["2013-10-02",12.6166,12.7992,12.5376,12.6857,126000.0],["2013-10-03",12.6709,12.7795,12.5598,12.5943,148400.0],["2013-10-04",12.5894,12.8832,12.5894,12.7153,32800.0],["2013-10-07",12.8585,12.9942,12.7178,12.9103,33600.0],["2013-10-08",12.7449,12.7449,12.6511,12.6536,21600.0],["2013-10-09",12.6659,12.6659,11.9303,11.9896,46000.0],["2013-10-10",12.2463,12.7968,12.1895,12.7745,76400.0],["2013-10-11",12.703,12.9844,12.698,12.9671,98000.0],["2013-10-14",12.898,13.33,12.8042,13.1917,57600.0],["2013-10-15",13.2312,13.325,13.209,13.2213,25200.0],["2013-10-16",13.3102,13.33,13.0041,13.1572,38000.0],["2013-10-17",12.9819,13.2806,12.9819,13.1646,116000.0],["2013-10-18",13.2855,13.5743,13.1103,13.4559,52800.0],["2013-10-21",13.483,13.5645,13.2831,13.3324,132800.0],["2013-10-22",13.3793,13.7644,13.3571,13.4435,113600.0],["2013-10-23",13.4015,13.4805,13.3621,13.4065,86800.0],["2013-10-24",13.409,13.4855,13.3793,13.4756,90000.0],["2013-10-25",13.5102,13.5102,13.3571,13.409,28400.0],["2013-10-28",13.4559,13.5398,13.3621,13.5324,115600.0],["2013-10-29",13.5028,13.5892,13.4855,13.5743,59600.0],["2013-10-30",13.525,13.5768,13.4534,13.4534,18000.0],["2013-10-31",13.4805,13.5447,13.2806,13.4188,44800.0],["2013-11-01",13.4114,13.5003,12.619,13.2757,38000.0],["2013-11-04",13.0115,13.4336,13.0115,13.1967,28400.0],["2013-11-05",13.167,13.3448,13.0214,13.1226,25600.0],["2013-11-06",13.3003,13.3003,13.0214,13.0485,13600.0],["2013-11-07",13.0708,13.1325,12.5894,12.5894,26400.0],["2013-11-08",12.3475,13.056,12.1574,12.9498,57600.0],["2013-11-11",12.9325,12.9325,12.4759,12.5573,26400.0],["2013-11-12",12.5055,12.5055,12.2808,12.3697,13600.0],["2013-11-13",12.2216,12.3426,12.1772,12.3376,16400.0],["2013-11-14",12.3031,12.4043,12.2265,12.3203,1992800.0],["2013-11-15",12.3031,12.3401,11.7279,12.1179,166000.0],["2013-11-18",12.0932,12.9251,11.723,12.8017,125600.0],["2013-11-19",12.6931,13.2312,12.6931,13.0016,76800.0],["2013-11-20",13.0165,13.4534,12.9449,13.441,70400.0],["2013-11-21",13.4534,13.4534,13.3226,13.3917,56400.0],["2013-11-22",13.4361,13.5966,13.3645,13.4114,178000.0],["2013-11-25",13.2905,13.5916,13.1201,13.52,270000.0],["2013-11-26",13.5274,13.7373,13.4534,13.483,30800.0],["2013-11-27",13.4534,13.7792,13.1078,13.6928,154800.0],["2013-11-29",13.7323,13.757,13.3349,13.3349,33200.0],["2013-12-02",13.33,13.4633,13.2164,13.2485,90800.0],["2013-12-03",13.2732,13.5077,13.2312,13.3571,74400.0],["2013-12-04",13.3127,13.3423,13.0189,13.1078,99200.0],["2013-12-05",13.1251,13.2016,12.893,12.9646,128000.0],["2013-12-06",13.0461,13.088,12.7523,12.8363,104000.0],["2013-12-09",12.8313,13.1177,12.6832,13.0041,92800.0],["2013-12-10",12.9819,12.9819,12.7894,12.9202,78000.0],["2013-12-11",12.9375,12.9473,12.7548,12.8634,94800.0],["2013-12-12",12.9967,13.9323,12.9177,13.5719,148800.0],["2013-12-13",13.6509,13.6706,13.1325,13.172,101600.0],["2013-12-16",13.1769,13.3176,12.9844,13.1399,187600.0],["2013-12-17",13.172,13.9422,12.9671,13.7496,164800.0],["2013-12-18",13.7842,13.9372,13.6854,13.8854,68800.0],["2013-12-19",13.8533,13.9644,13.8409,13.9471,117200.0],["2013-12-20",14.0705,14.3124,14.0211,14.1791,314400.0],["2013-12-23",14.1939,14.3914,14.1939,14.3174,76000.0],["2013-12-24",14.342,14.4704,14.2927,14.3791,27200.0],["2013-12-26",14.3667,14.3988,14.11,14.11,136000.0],["2013-12-27",14.1915,14.3297,14.1594,14.3124,56800.0],["2013-12-30",14.3174,14.3544,14.2384,14.2828,40800.0],["2013-12-31",14.3174,14.3223,13.994,14.031,62000.0],["2014-01-02",13.9915,13.9915,13.8854,13.9742,108000.0],["2014-01-03",13.9816,14.0236,13.7521,13.9471,70400.0],["2014-01-06",13.9619,14.0952,13.8261,13.9471,94800.0],["2014-01-07",14.036,14.1224,13.9421,14.0458,30800.0],["2014-01-08",13.9002,14.2557,13.8977,13.9002,70000.0],["2014-01-09",13.9372,14.1001,13.8261,13.9372,68000.0],["2014-01-10",13.9742,14.0705,13.8632,13.9816,20800.0],["2014-01-13",13.8977,14.0705,13.8409,13.9175,97600.0],["2014-01-14",14.0187,14.0187,13.7768,13.8483,50400.0],["2014-01-15",13.9323,14.0483,13.6558,13.8829,228000.0],["2014-01-16",13.8977,14.0409,13.8977,13.9718,25200.0],["2014-01-17",13.9718,14.1693,13.9125,13.9471,56400.0],["2014-01-21",13.9915,14.3174,13.9249,14.2532,52400.0],["2014-01-22",14.2137,14.2951,13.8977,14.1396,33600.0],["2014-01-23",14.0952,14.1939,13.9496,14.0409,24400.0],["2014-01-24",13.9989,14.1372,13.7422,13.8533,50800.0],["2014-01-27",13.8829,14.0137,13.5892,13.6607,60800.0],["2014-01-28",13.6509,13.7348,12.8165,12.9251,165600.0],["2014-01-29",12.8733,13.0337,12.7992,12.8585,77200.0],["2014-01-30",13.0016,13.7545,12.3426,13.5126,88400.0],["2014-01-31",13.3621,13.6681,13.1448,13.3151,106800.0],["2014-02-03",13.3398,13.3398,12.6264,13.0782,188400.0],["2014-02-04",13.1769,13.251,12.9301,13.1103,60800.0],["2014-02-05",13.1522,13.2263,12.7795,13.0732,94000.0],["2014-02-06",13.4534,14.7592,13.4534,14.3174,158400.0],["2014-02-07",14.3371,14.7271,13.7002,14.0804,102000.0],["2014-02-10",13.9372,14.3174,13.8533,14.0853,88000.0],["2014-02-11",14.1618,14.2186,13.8755,14.0582,73200.0],["2014-02-12",14.0483,14.2581,13.9125,14.1717,90000.0],["2014-02-13",14.0952,14.3174,13.9891,14.2408,102800.0],["2014-02-14",14.268,14.3149,14.0137,14.2236,27600.0],["2014-02-18",14.2877,14.2877,14.1298,14.2754,41600.0],["2014-02-19",14.1841,14.2285,14.1273,14.1594,57600.0],["2014-02-20",14.2285,14.2285,13.9693,14.1174,34400.0],["2014-02-21",14.2112,14.2112,14.0434,14.0977,47200.0],["2014-02-24",14.1643,14.1643,13.799,13.9323,49200.0],["2014-02-25",13.9545,13.9545,13.4978,13.7225,36000.0],["2014-02-26",13.6632,13.6681,13.5225,13.6089,69600.0],["2014-02-27",13.604,13.8804,13.604,13.8804,83200.0],["2014-02-28",13.9076,14.2088,13.8607,14.0384,92000.0],["2014-03-03",13.9594,14.1693,13.7595,14.0829,60800.0],["2014-03-04",14.2359,14.6136,14.11,14.3371,112800.0],["2014-03-05",14.3174,14.3174,14.1322,14.1322,86400.0],["2014-03-06",14.2359,14.3174,14.0113,14.2976,90000.0],["2014-03-07",14.3174,14.3791,14.189,14.2803,89600.0],["2014-03-10",14.1939,14.3174,14.1939,14.2902,45200.0],["2014-03-11",14.3174,14.3174,13.836,13.9496,76000.0],["2014-03-12",13.9866,14.0211,13.8434,13.9989,43600.0],["2014-03-13",14.0483,14.1964,13.7076,13.7175,59600.0],["2014-03-14",13.7669,14.1125,13.7669,13.9767,30800.0],["2014-03-17",14.0606,14.0606,13.7743,13.8582,74400.0],["2014-03-18",13.8607,14.0434,13.8311,13.9841,33200.0],["2014-03-19",14.0113,14.1149,13.9199,13.9199,84800.0],["2014-03-20",14.068,14.4087,13.9742,14.3124,91200.0],["2014-03-21",14.3174,14.3174,14.2013,14.2779,81600.0],["2014-03-24",14.3174,14.3174,13.9125,13.9323,52400.0],["2014-03-25",14.0829,14.1026,13.8237,13.8483,52800.0],["2014-03-26",13.8952,14.0779,13.6015,13.6188,64800.0],["2014-03-27",13.5793,13.6163,13.4534,13.5126,48800.0],["2014-03-28",13.4978,13.7027,13.3324,13.3793,54400.0],["2014-03-31",13.4213,13.8163,13.4213,13.7644,170400.0],["2014-04-01",13.836,14.1767,13.8335,13.9668,120800.0],["2014-04-02",14.0409,14.1816,13.8483,13.9323,52800.0],["2014-04-03",13.9965,13.9965,13.6583,13.7052,64000.0],["2014-04-04",13.8014,13.9002,13.5768,13.641,80000.0],["2014-04-07",13.6385,13.7595,13.5274,13.6064,356000.0],["2014-04-08",13.5694,14.3124,13.5595,13.7397,171200.0],["2014-04-09",13.8311,14.3174,13.7694,14.305,127200.0],["2014-04-10",14.3174,14.3174,13.8755,14.0705,154400.0],["2014-04-11",13.9841,14.1816,13.9471,14.0088,75200.0],["2014-04-14",14.1544,14.1544,13.9496,14.0285,96000.0],["2014-04-15",14.1618,14.3717,13.9792,14.2877,135600.0],["2014-04-16",14.347,14.5346,14.3174,14.4803,79200.0],["2014-04-17",14.5025,14.5988,14.4803,14.5667,28400.0],["2014-04-21",14.6136,14.6876,14.4408,14.6358,73200.0],["2014-04-22",14.6753,15.2455,14.6284,15.0209,86800.0],["2014-04-23",15.0505,15.0505,14.737,14.7444,114000.0],["2014-04-24",14.6432,14.7494,14.3001,14.3791,60400.0],["2014-04-25",14.2779,14.31,13.9027,14.1767,137600.0],["2014-04-28",14.2606,14.2606,13.4583,13.5028,177200.0],["2014-04-29",13.441,13.441,12.5919,12.6487,347600.0],["2014-04-30",12.6042,12.6635,12.2191,12.3524,2720000.0],["2014-05-01",12.3672,12.6462,12.3129,12.5277,377600.0],["2014-05-02",12.5425,12.5894,12.466,12.5055,237200.0],["2014-05-05",12.5055,12.7005,12.3796,12.6338,333600.0],["2014-05-06",12.6462,12.6857,12.2265,12.3549,195600.0],["2014-05-07",12.3746,12.5178,12.3031,12.4018,237600.0],["2014-05-08",12.3845,12.5697,12.3352,12.35,215200.0],["2014-05-09",12.2932,12.4635,12.1525,12.2784,336400.0],["2014-05-12",12.4635,13.0535,12.3648,12.9622,301600.0],["2014-05-13",12.8856,13.0461,12.6807,12.9054,236400.0],["2014-05-14",12.9029,13.051,12.4684,12.503,113200.0],["2014-05-15",12.387,12.4709,12.1599,12.2907,162800.0],["2014-05-16",12.3426,12.8881,12.229,12.7499,202400.0],["2014-05-19",12.7449,13.2041,12.6363,13.0337,333600.0],["2014-05-20",13.0288,13.1818,12.6412,13.0066,244000.0],["2014-05-21",13.0658,13.483,13.0239,13.246,320800.0],["2014-05-22",13.3176,13.7718,13.1967,13.6089,311600.0],["2014-05-23",13.6484,13.8089,13.5595,13.7027,290000.0],["2014-05-27",13.8459,14.0557,13.7817,13.8385,123200.0],["2014-05-28",13.8558,13.9051,13.7891,13.8632,122000.0],["2014-05-29",14.0335,14.2063,13.9496,14.0137,118400.0],["2014-05-30",14.0088,14.0187,13.7965,13.9989,290400.0],["2014-06-02",13.957,14.1026,13.757,13.9619,144000.0],["2014-06-03",13.957,13.957,13.5743,13.915,293200.0],["2014-06-04",13.3275,13.9002,13.2238,13.8459,367200.0],["2014-06-05",13.8385,14.3519,13.8385,14.2532,220400.0],["2014-06-06",14.342,14.3495,13.9323,13.9742,146000.0],["2014-06-09",14.0088,14.1915,13.9125,14.1742,160800.0],["2014-06-10",14.0705,14.2902,14.0014,14.1174,52000.0],["2014-06-11",13.9965,14.1273,13.8928,13.952,66000.0],["2014-06-12",13.9125,14.1372,13.7471,14.1273,152800.0],["2014-06-13",14.1001,14.1569,13.8804,14.0137,108400.0],["2014-06-16",14.2532,14.2927,13.9965,14.1915,158400.0],["2014-06-17",14.1125,14.4235,14.0187,14.1643,112400.0],["2014-06-18",14.1495,14.1915,13.9742,14.1791,100000.0],["2014-06-19",14.2137,14.2137,14.0236,14.1075,189600.0],["2014-06-20",14.1915,14.4753,13.7644,14.389,206800.0],["2014-06-23",14.4704,14.4803,14.1939,14.3914,94800.0],["2014-06-24",14.3741,14.6432,14.3075,14.4309,121600.0],["2014-06-25",14.4013,14.5617,14.3272,14.5543,112800.0],["2014-06-26",14.6012,14.7592,14.4087,14.6111,148000.0],["2014-06-27",14.5198,14.695,14.3297,14.3445,950800.0],["2014-06-30",14.4013,14.4284,14.0878,14.3667,276800.0],["2014-07-01",14.463,14.6161,14.1322,14.3643,178800.0],["2014-07-02",15.0085,15.0085,14.3519,14.5223,166800.0],["2014-07-03",14.6161,14.6383,14.5642,14.5741,88800.0],["2014-07-07",14.5543,14.5864,14.1174,14.189,158800.0],["2014-07-08",14.2976,14.3791,13.9965,14.2063,210400.0],["2014-07-09",14.2729,14.2927,13.9915,14.2112,216800.0],["2014-07-10",13.9965,14.1841,13.8977,13.9347,251600.0],["2014-07-11",13.9323,14.0458,13.7595,13.8237,136800.0],["2014-07-14",13.957,13.9965,13.8039,13.8755,175600.0],["2014-07-15",13.8483,13.8952,13.6064,13.6509,86000.0],["2014-07-16",13.7866,14.2137,13.562,14.0878,255600.0],["2014-07-17",14.0557,14.2433,13.9965,14.0236,136800.0],["2014-07-18",13.9989,14.1717,13.9249,14.073,89200.0],["2014-07-21",14.0285,14.0829,13.8237,13.9199,74000.0],["2014-07-22",13.957,14.1001,13.873,14.0754,95200.0],["2014-07-23",14.068,14.1668,13.9841,14.0557,84400.0],["2014-07-24",14.068,14.068,13.8928,13.957,58000.0],["2014-07-25",13.8582,13.957,13.7471,13.8952,98400.0],["2014-07-28",13.9397,14.0162,13.6854,13.7644,85600.0],["2014-07-29",13.7521,13.8829,13.7521,13.8311,70000.0],["2014-07-30",13.8706,13.9224,13.836,13.8977,36400.0],["2014-07-31",13.7743,13.7743,13.404,13.5003,75600.0],["2014-08-01",13.5571,13.5571,12.3845,13.3991,150400.0],["2014-08-04",13.409,13.6657,13.33,13.4435,89200.0],["2014-08-05",13.4583,13.7471,13.4287,13.5892,90400.0],["2014-08-06",13.6311,13.9397,13.6311,13.9298,79200.0],["2014-08-07",14.0261,14.4877,14.0261,14.3717,86400.0],["2014-08-08",14.4186,14.4186,13.8854,14.0606,84000.0],["2014-08-11",14.0804,14.1322,13.7669,14.1322,100800.0],["2014-08-12",14.0211,14.0705,13.8632,13.9347,85200.0],["2014-08-13",14.0656,14.3618,14.0409,14.1372,119200.0],["2014-08-14",14.1372,14.2359,14.0187,14.1125,141200.0],["2014-08-15",14.2581,14.2581,13.799,14.0903,92000.0],["2014-08-18",14.2186,14.2236,13.8755,14.2063,125200.0],["2014-08-19",14.2828,14.2828,14.0779,14.1841,55200.0],["2014-08-20",14.1618,14.2557,14.0705,14.0903,32400.0],["2014-08-21",14.0952,14.4359,14.0705,14.3988,350800.0],["2014-08-22",14.3964,14.4284,14.2038,14.2729,66000.0],["2014-08-25",14.3692,14.4038,14.1421,14.1865,46000.0],["2014-08-26",14.1396,14.3001,13.9693,14.2976,50400.0],["2014-08-27",14.3001,14.389,14.2729,14.3026,23200.0],["2014-08-28",14.031,14.3692,14.031,14.268,84800.0],["2014-08-29",14.2927,14.4581,14.1446,14.4334,135600.0],["2014-09-02",14.5124,14.5124,14.1199,14.1421,59200.0],["2014-09-03",14.152,14.3174,14.0458,14.1618,153200.0],["2014-09-04",14.147,14.2927,13.9076,13.9076,70400.0],["2014-09-05",13.9199,14.1594,13.8187,14.0409,54000.0],["2014-09-08",13.8977,14.0557,13.7323,13.8138,131600.0],["2014-09-09",13.9668,13.9668,13.5077,13.8459,70000.0],["2014-09-10",13.7669,13.9372,13.7397,13.8385,31600.0],["2014-09-11",13.878,14.0261,13.8039,13.9619,37600.0],["2014-09-12",13.9693,14.1446,13.8138,13.9101,90400.0],["2014-09-15",13.8533,13.8607,13.7373,13.8039,91600.0],["2014-09-16",13.7002,14.0211,13.7002,13.9372,68000.0],["2014-09-17",13.8237,13.9619,13.5842,13.7743,80800.0],["2014-09-18",13.8829,14.231,13.8434,14.0162,40400.0],["2014-09-19",14.0039,14.2013,13.7595,14.0754,126800.0],["2014-09-22",14.0483,14.1643,13.9224,14.0335,78400.0],["2014-09-23",14.1075,14.1174,13.9298,13.9718,81200.0],["2014-09-24",14.0039,14.1347,13.9323,14.1347,47600.0],["2014-09-25",14.0927,14.0927,13.7373,13.8237,70400.0],["2014-09-26",13.8311,13.8977,13.5126,13.6089,88800.0],["2014-09-29",13.5151,13.8434,13.446,13.8335,84400.0],["2014-09-30",13.9742,14.0014,13.5102,13.836,436000.0],["2014-10-01",13.6953,13.8829,13.6607,13.836,146000.0],["2014-10-02",14.1026,14.2803,13.7792,14.2211,90400.0],["2014-10-03",14.3174,14.5642,14.3174,14.5223,67600.0],["2014-10-06",14.5642,14.6654,14.2655,14.3667,124000.0],["2014-10-07",14.1668,14.3569,14.1149,14.268,98400.0],["2014-10-08",14.2112,14.6407,14.1841,14.5025,167600.0],["2014-10-09",14.5025,14.5321,14.2458,14.3174,59200.0],["2014-10-10",14.2359,14.3174,14.1199,14.1495,132000.0],["2014-10-13",14.1125,14.147,13.757,14.0903,161200.0],["2014-10-14",14.1841,14.5716,13.9989,14.3198,142000.0],["2014-10-15",14.0705,14.5099,14.0705,14.4334,97600.0],["2014-10-16",14.2458,14.8012,14.2211,14.3717,252400.0],["2014-10-17",14.5642,14.5642,14.2507,14.3198,38400.0],["2014-10-20",14.1594,14.3198,14.0508,14.1322,61600.0],["2014-10-21",14.1569,14.3964,13.3423,14.3544,53200.0],["2014-10-22",14.3001,14.4284,14.1643,14.2482,61200.0],["2014-10-23",14.2951,14.5519,14.2951,14.389,117200.0],["2014-10-24",14.426,14.5247,14.3741,14.5247,202000.0],["2014-10-27",14.4457,14.658,14.4235,14.5445,109600.0],["2014-10-28",14.5445,14.8728,14.4013,14.8728,92000.0],["2014-10-29",14.7963,14.8728,14.542,14.8728,98400.0],["2014-10-30",14.4433,15.0579,14.4433,14.9789,102800.0],["2014-10-31",15.2184,15.2184,14.9715,15.0752,193200.0],["2014-11-03",15.0777,15.248,14.7666,15.0777,81200.0],["2014-11-04",14.9616,15.1073,14.7987,14.9296,160800.0],["2014-11-05",15.1147,15.3048,14.8555,15.2998,138400.0],["2014-11-06",16.0453,18.0201,16.0379,17.7609,441200.0],["2014-11-07",17.7609,17.9362,17.4869,17.6153,297200.0],["2014-11-10",17.7313,17.9362,17.1092,17.2549,275600.0],["2014-11-11",17.013,17.287,16.6501,16.8994,301200.0],["2014-11-12",16.7365,17.1364,16.7365,17.0895,120800.0],["2014-11-13",17.2031,17.3043,16.5662,16.6007,192400.0],["2014-11-14",16.5958,17.0327,16.539,16.8501,290400.0],["2014-11-17",17.0327,17.1685,16.7563,16.8723,199600.0],["2014-11-18",16.971,17.1907,16.502,16.8945,134000.0],["2014-11-19",16.7859,17.0327,16.7859,16.8451,73200.0],["2014-11-20",16.8673,17.0574,16.7933,17.008,128000.0],["2014-11-21",17.1562,17.2055,16.7859,16.8624,211200.0],["2014-11-24",17.008,17.166,16.8649,17.1043,227600.0],["2014-11-25",17.1315,17.2574,17.0401,17.1315,168400.0],["2014-11-26",17.2006,17.2598,17.1241,17.2228,114800.0],["2014-11-28",17.1956,17.3931,16.9587,16.9932,69600.0],["2014-12-01",17.403,17.403,16.9957,17.2031,195200.0],["2014-12-02",17.2796,17.2796,17.0451,17.2672,241600.0],["2014-12-03",17.361,18.2398,17.2796,18.0868,312800.0],["2014-12-04",18.2867,18.3929,17.8844,17.9856,264400.0],["2014-12-05",17.9806,18.1682,17.5881,17.6721,179200.0],["2014-12-08",17.5412,17.9066,17.5264,17.7955,147600.0],["2014-12-09",17.598,18.0991,17.4771,18.067,248800.0],["2014-12-10",18.1189,18.2571,17.9584,18.0275,157200.0],["2014-12-11",18.0522,18.267,17.4968,17.677,238800.0],["2014-12-12",17.4894,17.7733,17.4894,17.7288,102000.0],["2014-12-15",17.6499,17.9559,17.4425,17.4919,143600.0],["2014-12-16",17.361,18.0423,17.361,17.714,135600.0],["2014-12-17",17.635,17.8078,17.208,17.8078,187600.0],["2014-12-18",17.9584,18.4571,17.8226,18.4176,91600.0],["2014-12-19",18.3682,18.4645,17.7461,17.8128,178800.0],["2014-12-22",17.7461,17.9683,17.6523,17.9411,128400.0],["2014-12-23",17.9214,18.0201,17.7832,17.9066,101600.0],["2014-12-24",18.0226,18.072,17.8202,17.9288,66400.0],["2014-12-26",18.0794,18.1139,17.798,17.8227,40400.0],["2014-12-29",17.9115,18.2423,17.7116,18.0967,93200.0],["2014-12-30",18.1189,18.1954,17.6844,18.0201,162800.0],["2014-12-31",17.9609,18.7459,17.9609,18.6842,733200.0],["2015-01-02",18.1682,18.4151,16.7859,16.8402,508400.0],["2015-01-05",16.8945,16.9068,16.1638,16.2971,462000.0],["2015-01-06",16.2798,16.4403,15.9416,16.2675,302800.0],["2015-01-07",16.2601,16.5045,16.2255,16.4008,146400.0],["2015-01-08",16.4724,16.855,16.4181,16.6674,124000.0],["2015-01-09",16.6748,16.7538,16.2354,16.5316,186800.0],["2015-01-12",16.623,16.623,16.0749,16.2107,238400.0],["2015-01-13",16.3539,16.7883,16.0996,16.4699,334000.0],["2015-01-14",16.3267,16.6526,16.0947,16.5415,144000.0],["2015-01-15",16.6476,16.7291,16.2675,16.4502,157600.0],["2015-01-16",16.381,17.2648,16.381,17.0796,295600.0],["2015-01-20",17.0821,17.2796,16.7192,16.9759,134000.0],["2015-01-21",17.2796,17.2796,16.7069,16.8007,138400.0],["2015-01-22",16.9019,17.1018,16.6723,17.0574,67600.0],["2015-01-23",17.1241,17.2796,16.8747,16.9858,73200.0],["2015-01-26",16.971,17.1117,16.8451,17.0352,104400.0],["2015-01-27",16.9537,17.1117,16.7859,17.013,145200.0],["2015-01-28",17.0253,17.0352,16.6526,16.9661,132400.0],["2015-01-29",16.9389,17.0722,16.8649,17.0698,103200.0],["2015-01-30",17.0056,17.1389,16.4625,16.6476,164000.0],["2015-02-02",16.6452,16.6452,16.2255,16.4946,182400.0],["2015-02-03",16.5538,17.2574,16.5538,17.0475,157200.0],["2015-02-04",17.0475,17.6499,16.8007,17.2228,154000.0],["2015-02-05",18.4398,18.4398,17.2228,17.6375,168400.0],["2015-02-06",19.0075,20.9823,18.1139,20.3479,675200.0],["2015-02-09",20.4812,21.3674,19.8197,20.5429,297600.0],["2015-02-10",20.6071,20.6071,19.6247,19.7876,438000.0],["2015-02-11",19.6395,19.8839,19.6395,19.8542,228800.0],["2015-02-12",19.8444,19.9653,19.7555,19.8419,183200.0],["2015-02-13",19.7555,19.8567,19.6395,19.7901,152400.0],["2015-02-17",19.6963,19.7975,19.6691,19.7481,253600.0],["2015-02-18",19.7481,19.8419,19.7111,19.7975,250000.0],["2015-02-19",19.7975,19.9332,19.5383,19.8715,198400.0],["2015-02-20",19.9505,20.0023,19.5679,19.8937,160000.0],["2015-02-23",19.9332,19.9332,19.6222,19.7481,250400.0],["2015-02-24",19.6568,20.0196,19.6568,19.9727,219200.0],["2015-02-25",20.0394,20.1776,19.869,20.1282,173200.0],["2015-02-26",20.2097,20.6614,20.1184,20.6195,203600.0],["2015-02-27",20.6787,20.6787,19.8962,20.5306,217200.0],["2015-03-02",20.4985,21.2169,20.4985,21.0934,326400.0],["2015-03-03",20.97,21.0317,20.5281,20.8342,184000.0],["2015-03-04",20.8639,21.0218,20.7355,20.928,235600.0],["2015-03-05",20.9256,21.3526,20.8293,21.1872,432800.0],["2015-03-06",21.0317,21.2218,20.812,21.007,436000.0],["2015-03-09",20.8046,21.2391,20.4393,20.9675,330400.0],["2015-03-10",20.6368,20.9354,20.2788,20.4245,300400.0],["2015-03-11",20.3603,20.6688,20.3603,20.5035,369600.0],["2015-03-12",20.6614,20.9182,20.459,20.7651,305600.0],["2015-03-13",20.7355,20.9231,20.4491,20.8737,344000.0],["2015-03-16",21.1724,21.597,20.9972,21.2983,246400.0],["2015-03-17",21.3082,21.6933,21.2736,21.3353,228000.0],["2015-03-18",21.3279,21.444,21.0737,21.2761,222800.0],["2015-03-19",21.4316,21.4588,21.1798,21.4094,196400.0],["2015-03-20",21.476,22.0018,21.4514,21.871,403200.0],["2015-03-23",21.713,22.5153,21.713,22.2536,194000.0],["2015-03-24",22.3277,22.5573,21.9697,22.1351,133600.0],["2015-03-25",22.1524,22.2709,21.2884,21.3724,225200.0],["2015-03-26",21.3526,21.6242,21.1675,21.3847,238800.0],["2015-03-27",21.4637,21.7797,21.0021,21.7377,295600.0],["2015-03-30",21.7723,22.071,21.7031,21.755,186000.0],["2015-03-31",21.5871,21.597,21.2317,21.4588,229200.0],["2015-04-01",21.3427,21.8833,20.9379,21.8266,254000.0],["2015-04-02",21.9105,21.9821,21.5032,21.5427,227600.0],["2015-04-06",21.4415,21.5402,21.0095,21.2292,191200.0],["2015-04-07",21.1379,21.5205,20.8984,20.9848,354400.0],["2015-04-08",21.0638,21.7155,21.0638,21.4168,331200.0],["2015-04-09",21.4736,21.555,20.7873,20.9379,326000.0],["2015-04-10",20.9379,21.128,20.8194,20.9577,227200.0],["2015-04-13",20.9577,21.0021,20.1332,20.4022,308400.0],["2015-04-14",20.4788,20.6935,20.2146,20.2467,247200.0],["2015-04-15",20.4022,21.7229,20.3158,21.2539,368400.0],["2015-04-16",21.1255,21.1601,20.6762,20.7626,288800.0],["2015-04-17",20.733,20.9305,20.4911,20.5158,158800.0],["2015-04-20",20.6911,21.0712,20.6738,20.9749,202400.0],["2015-04-21",20.9799,21.0391,20.8318,20.9725,198400.0],["2015-04-22",20.928,21.4316,20.8293,21.2292,276000.0],["2015-04-23",21.0934,21.6538,20.8589,21.2539,184800.0],["2015-04-24",21.4464,21.5501,21.2613,21.3156,171200.0],["2015-04-27",21.402,21.5501,21.0292,21.2045,179600.0],["2015-04-28",21.2909,21.3156,21.0243,21.2489,140400.0],["2015-04-29",21.0317,21.5896,20.8688,20.9231,120800.0],["2015-04-30",20.775,20.9009,20.3825,20.4788,149200.0],["2015-05-01",20.4714,21.2588,20.385,21.1156,231600.0],["2015-05-04",21.0268,21.2786,20.617,20.9009,232000.0],["2015-05-05",20.654,20.9922,20.5528,20.7429,281600.0],["2015-05-06",20.7602,20.8293,20.575,20.5849,355200.0],["2015-05-07",20.5874,20.7923,20.3504,20.6565,665600.0],["2015-05-08",20.9206,21.3872,20.6096,20.8416,667200.0],["2015-05-11",21.0144,21.1774,20.6368,20.7108,658400.0],["2015-05-12",20.7281,21.4686,20.464,21.2094,349200.0],["2015-05-13",21.365,21.6019,21.1403,21.3156,222800.0],["2015-05-14",21.3526,21.8636,21.3526,21.7994,179600.0],["2015-05-15",21.713,21.8192,21.2958,21.3551,182800.0],["2015-05-18",21.2045,22.0389,21.128,21.6686,134800.0],["2015-05-19",21.6686,21.834,21.3329,21.4909,274400.0],["2015-05-20",21.6316,21.7106,21.3946,21.5106,213600.0],["2015-05-21",21.4514,21.6192,21.0934,21.2415,170400.0],["2015-05-22",21.1897,21.3403,20.854,20.9305,200400.0],["2015-05-26",20.8318,20.8787,20.2986,20.733,179200.0],["2015-05-27",20.8614,21.3378,20.659,21.2193,240400.0],["2015-05-28",21.1675,21.1675,20.7775,20.854,308800.0],["2015-05-29",20.0023,20.0023,18.3089,19.168,1411200.0],["2015-06-01",19.1729,19.7925,18.9853,19.7481,598000.0],["2015-06-02",19.4173,19.8715,18.4299,19.5432,446000.0],["2015-06-03",19.7185,20.0246,19.6247,19.9258,226000.0],["2015-06-04",19.8493,19.953,19.7851,19.8863,282000.0],["2015-06-05",19.8049,20.1751,19.3507,20.1356,311600.0],["2015-06-08",19.9085,20.0147,19.7037,19.9382,216400.0],["2015-06-09",19.9406,20.0295,19.5975,20.0048,208800.0],["2015-06-10",19.9925,20.3578,19.9258,20.3331,264400.0],["2015-06-11",20.2517,20.4615,20.2517,20.3948,256400.0],["2015-06-12",20.3331,20.5578,20.185,20.3973,305200.0],["2015-06-15",20.2492,20.5602,19.9283,20.222,378400.0],["2015-06-16",19.6765,20.2294,19.6765,20.2171,262400.0],["2015-06-17",20.3331,20.3331,19.874,20.0986,349200.0],["2015-06-18",20.1134,20.4442,20.0616,20.1307,272000.0],["2015-06-19",20.1825,20.2566,19.7234,19.7234,281600.0],["2015-06-22",19.7234,19.9159,19.4864,19.5605,277600.0],["2015-06-23",19.5012,19.99,19.3531,19.7802,383600.0],["2015-06-24",19.6839,19.8246,19.3136,19.3976,219200.0],["2015-06-25",19.4519,19.6296,19.2692,19.5506,274400.0],["2015-06-26",19.6493,19.6493,19.0841,19.5802,365600.0],["2015-06-29",19.4247,19.479,18.9705,19.0125,192800.0],["2015-06-30",19.1853,19.1853,18.8792,18.9211,431200.0],["2015-07-01",18.9952,19.3753,18.7632,18.8249,154800.0],["2015-07-02",18.7508,18.9631,18.7508,18.8249,175200.0],["2015-07-06",18.6323,18.8471,18.3756,18.6002,137600.0],["2015-07-07",18.5385,18.5385,18.0596,18.2719,165600.0],["2015-07-08",18.4028,19.4963,18.3855,19.4568,524000.0],["2015-07-09",19.5432,20.0641,19.3902,19.4272,282800.0],["2015-07-10",19.6518,19.6666,19.2149,19.5753,348400.0],["2015-07-13",19.6568,19.911,19.5457,19.8468,283200.0],["2015-07-14",19.8419,19.953,19.4099,19.4173,167200.0],["2015-07-15",19.4519,19.7111,19.3038,19.6395,231600.0],["2015-07-16",19.7901,20.1924,19.6296,19.7777,281600.0],["2015-07-17",19.832,20.0962,19.758,20.0073,240800.0],["2015-07-20",19.9456,19.9456,19.3482,19.5531,487600.0],["2015-07-21",19.4766,19.6345,19.2075,19.4568,245200.0],["2015-07-22",19.3803,19.9011,19.3803,19.7925,307200.0],["2015-07-23",19.8715,19.9505,19.6543,19.7851,218800.0],["2015-07-24",19.758,19.9628,19.3482,19.4025,264400.0],["2015-07-27",19.3507,19.5432,18.8866,18.9483,290400.0],["2015-07-28",19.0618,19.0964,18.7311,18.8742,258400.0],["2015-07-29",18.889,18.889,18.262,18.4867,710000.0],["2015-07-30",18.5459,19.0643,18.4521,19.0051,225200.0],["2015-07-31",19.0495,19.2371,18.7952,18.9853,233600.0],["2015-08-03",18.9878,19.1482,18.6422,18.7311,267200.0],["2015-08-04",18.7088,18.7088,18.2596,18.4447,262800.0],["2015-08-05",18.499,18.894,18.4348,18.7607,350000.0],["2015-08-06",18.7163,19.558,18.6175,19.3235,890800.0],["2015-08-07",19.2889,19.4691,18.852,18.931,313600.0],["2015-08-10",19.0446,19.2445,18.7977,18.8792,286400.0],["2015-08-11",18.6595,18.8644,18.3682,18.5879,142800.0],["2015-08-12",18.5755,18.5755,18.0029,18.2102,253200.0],["2015-08-13",18.2546,18.3929,18.0374,18.1534,384800.0],["2015-08-14",18.1312,18.4842,17.9239,18.2769,345600.0],["2015-08-17",18.2917,18.7434,18.1263,18.6916,356400.0],["2015-08-18",18.7409,18.7409,18.3509,18.4817,243200.0],["2015-08-19",18.6348,19.1087,18.4472,18.7681,246800.0],["2015-08-20",19.6716,19.8616,19.4025,19.7407,1430800.0],["2015-08-21",19.4815,19.6419,19.0692,19.2075,2950800.0],["2015-08-24",18.504,19.0816,18.4052,18.4052,600400.0],["2015-08-25",18.9014,18.9508,18.0201,18.0572,598800.0],["2015-08-26",18.304,18.7508,18.067,18.7163,392800.0],["2015-08-27",18.8471,18.8471,18.3386,18.5336,538000.0],["2015-08-28",18.4102,18.9483,18.4102,18.9458,310800.0],["2015-08-31",18.7854,18.8841,18.5385,18.6916,385600.0],["2015-09-01",18.4274,18.8076,18.0744,18.1806,340400.0],["2015-09-02",18.3534,18.3731,17.8572,18.0374,261200.0],["2015-09-03",18.1115,18.346,17.9658,18.1411,273200.0],["2015-09-04",17.9461,18.4472,17.9461,18.4003,353200.0],["2015-09-08",18.6447,18.8619,18.4102,18.6274,201200.0],["2015-09-09",18.7064,18.8249,18.5138,18.5509,152400.0],["2015-09-10",18.5138,18.5854,18.3978,18.5237,289200.0],["2015-09-11",18.4497,18.4645,18.3534,18.383,187200.0],["2015-09-14",18.3855,18.3904,18.151,18.1658,124400.0],["2015-09-15",18.1682,18.3558,18.1041,18.3114,505200.0],["2015-09-16",17.6252,19.0051,17.6252,18.9434,459200.0],["2015-09-17",18.9162,19.1581,18.7434,18.8446,185600.0],["2015-09-18",18.615,19.1606,18.5558,18.9977,484400.0],["2015-09-21",19.0495,19.5383,19.0495,19.3902,408800.0],["2015-09-22",19.284,19.4173,19.0298,19.047,212800.0],["2015-09-23",19.1507,19.284,18.9606,19.2346,190400.0],["2015-09-24",19.1285,19.5728,19.1285,19.516,316000.0],["2015-09-25",19.6543,19.6568,19.2223,19.4938,252400.0],["2015-09-28",19.4938,19.7432,19.1754,19.2371,261200.0],["2015-09-29",19.2445,19.4617,18.8915,18.9359,823200.0],["2015-09-30",19.2075,19.5704,19.0495,19.5185,746800.0],["2015-10-01",19.6444,19.9209,19.1828,19.8839,312400.0],["2015-10-02",19.7037,20.2319,19.6024,20.1529,264800.0],["2015-10-05",20.3578,20.459,19.7851,20.3331,356800.0],["2015-10-06",20.2689,20.4664,20.0196,20.301,300800.0],["2015-10-07",20.4516,20.5355,20.2122,20.4911,734800.0],["2015-10-08",20.5627,21.2613,20.227,21.1305,475200.0],["2015-10-09",20.7108,21.7945,20.4714,21.365,877200.0],["2015-10-12",21.4563,21.8562,20.4294,21.2638,333200.0],["2015-10-13",21.2687,21.2687,20.8688,20.8787,464800.0],["2015-10-14",20.854,20.928,20.5602,20.6565,281200.0],["2015-10-15",20.6318,21.1551,20.5874,21.1329,146000.0],["2015-10-16",21.2218,21.2218,20.6886,20.9725,154000.0],["2015-10-19",20.9132,21.2539,20.7454,21.1675,297200.0],["2015-10-20",21.1132,21.3452,21.0391,21.1403,290000.0],["2015-10-21",21.2662,21.3279,21.0169,21.0663,141200.0],["2015-10-22",21.2983,21.6957,21.2193,21.5304,210800.0],["2015-10-23",21.7698,21.9352,21.5106,21.7649,186800.0],["2015-10-26",21.7895,21.8364,21.444,21.5896,224800.0],["2015-10-27",21.4909,21.6809,21.3131,21.4119,252400.0],["2015-10-28",21.4514,21.9648,21.2465,21.9623,224000.0],["2015-10-29",21.9475,22.1105,21.3921,21.4686,271600.0],["2015-10-30",20.8416,21.1008,20.3874,20.8392,401600.0],["2015-11-02",20.9132,21.1082,20.6861,20.775,380800.0],["2015-11-03",20.6121,20.7775,20.5553,20.6762,573600.0],["2015-11-04",20.6787,20.7503,20.3183,20.6269,578800.0],["2015-11-05",23.9396,26.9882,23.5644,25.1862,1912400.0],["2015-11-06",25.0554,25.0554,24.2062,24.9172,689600.0],["2015-11-09",24.9172,25.0406,23.0682,23.167,584800.0],["2015-11-10",23.0855,23.478,22.7597,23.0312,632400.0],["2015-11-11",23.1201,23.3398,22.9596,23.2188,317200.0],["2015-11-12",23.1472,23.1472,22.071,22.4684,415200.0],["2015-11-13",22.3079,22.419,22.0216,22.0858,378400.0],["2015-11-16",22.029,22.1154,21.4909,21.6168,374800.0],["2015-11-17",21.6093,22.5128,21.3205,21.8834,400000.0],["2015-11-18",22.0018,22.0018,21.2687,21.6488,458800.0],["2015-11-19",21.6711,22.071,21.555,21.9401,385200.0],["2015-11-20",22.066,22.066,21.3773,21.5773,339600.0],["2015-11-23",21.5304,22.1746,21.4316,21.9821,387200.0],["2015-11-24",21.8957,21.913,21.3033,21.8636,328400.0],["2015-11-25",21.9303,21.9303,21.6414,21.829,234400.0],["2015-11-27",21.9154,22.4017,21.829,22.3524,158800.0],["2015-11-30",22.6807,22.6807,21.6143,21.7698,280000.0],["2015-12-01",21.797,21.8019,21.476,21.6093,450000.0],["2015-12-02",21.634,22.0512,21.4785,21.6217,372400.0],["2015-12-03",21.6168,21.9327,21.2366,21.2662,395200.0],["2015-12-04",21.2835,21.8661,21.2835,21.7945,300000.0],["2015-12-07",21.6982,22.1894,21.091,21.8932,665600.0],["2015-12-08",21.797,22.4289,21.797,22.3376,500800.0],["2015-12-09",22.3696,22.9275,22.1524,22.8313,535600.0],["2015-12-10",22.9226,24.3593,22.8288,23.7693,497200.0],["2015-12-11",23.441,23.9569,23.283,23.9396,440800.0],["2015-12-14",23.9446,24.3124,23.8483,24.105,433200.0],["2015-12-15",24.1914,24.5987,24.0161,24.5666,445600.0],["2015-12-16",24.6209,24.8628,24.4926,24.7987,410000.0],["2015-12-17",24.8949,25.0899,24.6654,24.7937,283200.0],["2015-12-18",24.6407,24.9566,24.105,24.7937,582400.0],["2015-12-21",24.7789,25.6577,24.7468,25.5713,634400.0],["2015-12-22",24.9246,25.006,22.4832,23.1867,1066000.0],["2015-12-23",23.1053,23.5224,22.888,22.9892,247600.0],["2015-12-24",22.6387,23.3003,22.6387,23.0534,60000.0],["2015-12-28",23.0806,23.4385,23.0806,23.2386,250000.0],["2015-12-29",23.3027,23.9742,23.3027,23.7224,336000.0],["2015-12-30",23.752,24.5197,23.6533,23.7915,347600.0],["2015-12-31",23.8014,24.1272,22.9744,23.0213,200000.0],["2016-01-04",22.6165,22.8485,22.3474,22.5252,699200.0],["2016-01-05",22.8485,23.2707,22.6683,23.2657,565600.0],["2016-01-06",22.8954,23.2707,22.7942,22.8535,576800.0],["2016-01-07",22.6165,23.0411,22.4165,22.9892,430000.0],["2016-01-08",22.9991,23.1176,22.6486,22.8214,474800.0],["2016-01-11",23.0016,23.0016,22.3647,22.6535,386400.0],["2016-01-12",22.8288,23.1448,22.4264,23.0905,389200.0],["2016-01-13",23.1941,23.1941,22.5869,22.7424,984000.0],["2016-01-14",22.8337,23.4607,22.5992,23.1102,333200.0],["2016-01-15",22.7177,23.0855,22.5128,22.9004,572400.0],["2016-01-19",22.9226,23.2361,22.8115,23.0559,483200.0],["2016-01-20",22.8856,23.4509,22.577,23.3398,563200.0],["2016-01-21",23.4484,23.5002,22.6683,22.9201,398800.0],["2016-01-22",23.1448,23.2312,22.8411,22.9818,242000.0],["2016-01-25",22.9572,23.2657,22.6535,22.9028,382000.0],["2016-01-26",22.9917,23.1843,22.9177,23.0658,216000.0],["2016-01-27",23.0633,23.0633,22.6461,22.8461,479200.0],["2016-01-28",22.9769,22.9794,22.5005,22.9497,273200.0],["2016-01-29",22.9522,23.6311,22.9522,23.3793,342400.0],["2016-02-01",23.2855,23.7471,23.0781,23.6039,186000.0],["2016-02-02",23.4681,23.4681,23.2583,23.3645,226400.0],["2016-02-03",23.3521,23.4509,22.3869,22.4635,464400.0],["2016-02-04",22.3252,22.5671,21.4835,22.5005,288800.0],["2016-02-05",18.6002,19.9752,15.2505,18.6397,2060400.0],["2016-02-08",18.6126,19.4247,18.2695,18.4447,727200.0],["2016-02-09",18.2077,18.3213,17.5486,17.5684,679200.0],["2016-02-10",17.4499,17.8004,17.4351,17.4647,399200.0],["2016-02-11",17.2796,17.7906,17.2228,17.5955,294400.0],["2016-02-12",17.7264,17.8597,17.4104,17.635,267600.0],["2016-02-16",17.7757,18.1979,17.6622,18.1411,246000.0],["2016-02-17",18.1608,18.2374,18.0769,18.1954,339600.0],["2016-02-18",18.2769,18.7335,18.1312,18.1682,223200.0],["2016-02-19",18.1213,18.8915,18.1213,18.6348,342400.0],["2016-02-22",18.6743,18.7878,18.4126,18.5978,254400.0],["2016-02-23",18.3879,18.9088,18.3879,18.7039,332000.0],["2016-02-24",18.5336,18.8175,18.3015,18.536,308000.0],["2016-02-25",18.5435,19.0594,18.541,18.9014,301200.0],["2016-02-26",18.8644,19.3655,18.2497,18.5385,484000.0],["2016-02-29",18.5731,18.7632,18.1682,18.536,590400.0],["2016-03-01",18.5632,18.9952,18.2201,18.9829,284800.0],["2016-03-02",18.9557,18.9927,18.3731,18.5681,396400.0],["2016-03-03",18.5509,19.0125,18.4151,18.9779,487200.0],["2016-03-04",18.9014,19.0322,18.5212,18.5632,299200.0],["2016-03-07",18.4966,18.7014,18.3065,18.6274,356400.0],["2016-03-08",18.5163,18.8915,18.383,18.541,307200.0],["2016-03-09",18.5731,18.7878,18.4176,18.6792,282000.0],["2016-03-10",18.6916,18.7286,18.4398,18.6274,365200.0],["2016-03-11",18.778,19.7925,18.6274,19.7876,378000.0],["2016-03-14",19.6395,20.2961,19.4642,19.7283,275600.0],["2016-03-15",19.5284,19.5901,18.9137,18.9359,236800.0],["2016-03-16",18.889,19.4272,18.889,19.2667,293600.0],["2016-03-17",19.1482,19.4222,19.0322,19.0989,380800.0],["2016-03-18",19.1951,19.6642,18.9656,19.6173,414800.0],["2016-03-21",19.5876,19.8394,19.2544,19.6913,519600.0],["2016-03-22",19.5802,19.7185,19.2618,19.3161,404400.0],["2016-03-23",19.3284,19.7407,19.1927,19.5605,312400.0],["2016-03-24",19.2865,19.4321,19.1754,19.3038,240400.0],["2016-03-28",19.247,20.0641,19.247,19.3778,270800.0],["2016-03-29",19.2741,19.5679,19.1137,19.4519,244400.0],["2016-03-30",19.4691,19.8073,19.4691,19.6913,381200.0],["2016-03-31",19.7259,20.1332,19.5481,19.874,429200.0],["2016-04-01",19.8962,20.3899,19.6888,20.1233,344800.0],["2016-04-04",20.0443,20.0443,19.516,19.7432,374800.0],["2016-04-05",19.6444,20.1603,19.6444,19.6938,280000.0],["2016-04-06",19.7654,20.0246,19.5284,19.9949,424800.0],["2016-04-07",19.9554,19.9949,19.3753,19.3753,364800.0],["2016-04-08",19.4074,19.6099,19.1556,19.4445,282800.0],["2016-04-11",19.6,19.6518,19.1087,19.1211,257600.0],["2016-04-12",18.9903,19.479,18.9903,19.1408,296000.0],["2016-04-13",19.1976,19.8592,19.1976,19.7506,152800.0],["2016-04-14",19.7728,20.1258,19.6568,20.1036,253600.0],["2016-04-15",20.0196,20.4393,19.9135,20.1036,257200.0],["2016-04-18",20.0813,20.2862,20.032,20.1258,171600.0],["2016-04-19",20.1875,20.5281,19.9949,20.2319,298000.0],["2016-04-20",20.1579,20.2344,19.7481,19.8468,595200.0],["2016-04-21",20.0715,20.4121,19.8246,20.0813,201600.0],["2016-04-22",19.9875,20.38,19.9875,20.3776,230800.0],["2016-04-25",20.3035,20.4368,20.0789,20.1998,209200.0],["2016-04-26",20.1677,20.4146,19.9999,20.1825,191600.0],["2016-04-27",20.0986,20.4491,19.8888,20.148,221200.0],["2016-04-28",20.0246,20.3035,19.9949,20.0517,111600.0],["2016-04-29",19.9653,20.143,19.7185,19.8444,161600.0],["2016-05-02",19.6666,20.143,19.6518,19.9703,222400.0],["2016-05-03",19.9456,20.2369,19.8197,20.0542,156800.0],["2016-05-04",19.953,20.2048,19.9184,19.9505,295600.0],["2016-05-05",20.0468,20.111,19.6,19.6173,230400.0],["2016-05-06",19.5086,19.8715,19.4691,19.7382,219600.0],["2016-05-09",19.6617,20.385,19.6617,20.1011,154000.0],["2016-05-10",20.2048,20.2887,19.9949,20.1455,124000.0],["2016-05-11",20.0468,20.3282,19.9925,20.0394,108000.0],["2016-05-12",20.19,20.2788,19.6493,19.8764,298400.0],["2016-05-13",19.7604,19.9826,19.5753,19.6345,170400.0],["2016-05-16",19.5802,21.1502,17.8621,20.8836,409600.0],["2016-05-17",20.8268,20.8367,20.19,20.3455,198000.0],["2016-05-18",20.3035,21.086,20.3035,20.7133,107600.0],["2016-05-19",20.6417,21.0342,20.3652,20.5874,191200.0],["2016-05-20",20.6047,20.8885,20.3134,20.6762,111600.0],["2016-05-23",20.6096,21.1305,20.385,20.4294,118000.0],["2016-05-24",20.3973,21.2588,20.3973,20.9972,272800.0],["2016-05-25",20.9675,21.2169,20.501,20.7182,310400.0],["2016-05-26",21.9426,22.0611,20.501,21.1379,806000.0],["2016-05-27",21.0761,21.5081,21.0144,21.2292,273200.0],["2016-05-31",21.207,21.6661,21.0786,21.6069,256400.0],["2016-06-01",21.5427,21.7402,20.9922,21.56,398800.0],["2016-06-02",21.444,21.7673,20.9305,21.7081,135200.0],["2016-06-03",21.5896,21.8957,21.4983,21.7846,124400.0],["2016-06-06",21.7723,22.2907,21.7723,22.2215,110400.0],["2016-06-07",22.2907,22.6856,22.1302,22.3227,180000.0],["2016-06-08",22.3227,22.9769,22.2166,22.6831,288000.0],["2016-06-09",22.5918,22.6659,22.1944,22.382,181200.0],["2016-06-10",22.1672,22.4906,21.9401,22.1549,294400.0],["2016-06-13",22.0241,22.261,21.718,21.8019,160800.0],["2016-06-14",21.797,21.8685,21.3576,21.639,219200.0],["2016-06-15",21.6168,21.7575,21.2539,21.3329,208400.0],["2016-06-16",21.2786,21.5254,20.8861,21.3798,228800.0],["2016-06-17",21.3205,21.3625,20.6343,20.6985,469600.0],["2016-06-20",20.8589,21.0687,20.8367,20.9182,227600.0],["2016-06-21",20.8639,20.8935,20.4837,20.7923,186400.0],["2016-06-22",20.6614,20.9182,20.5726,20.7306,158000.0],["2016-06-23",20.7626,21.0786,20.6713,20.8515,314400.0],["2016-06-24",20.2492,21.0564,20.1628,20.2418,1195600.0],["2016-06-27",20.0295,20.38,19.4148,19.4815,538000.0],["2016-06-28",19.595,20.106,19.4593,19.9308,390800.0],["2016-06-29",20.106,20.4022,19.9949,20.2023,188800.0],["2016-06-30",20.1974,20.654,19.9184,20.19,233600.0],["2016-07-01",20.2912,20.6985,19.8937,20.032,304400.0],["2016-07-05",19.8937,20.2072,19.363,19.5605,226000.0],["2016-07-06",19.6938,19.7234,19.2988,19.484,385200.0],["2016-07-07",19.5753,19.9653,19.4617,19.8888,147600.0],["2016-07-08",19.9703,20.4886,19.9703,20.1949,189200.0],["2016-07-11",20.3208,20.7454,20.0616,20.3874,210000.0],["2016-07-12",20.4047,20.7577,20.2517,20.5207,270800.0],["2016-07-13",20.6392,21.0046,20.4936,20.7207,301200.0],["2016-07-14",20.8688,20.9577,20.6096,20.6244,130400.0],["2016-07-15",20.812,20.812,20.6392,20.7528,143200.0],["2016-07-18",20.6639,20.8564,20.6096,20.6787,100400.0],["2016-07-19",20.6368,20.8219,20.464,20.5355,110400.0],["2016-07-20",20.6047,20.8589,20.5899,20.6614,95200.0],["2016-07-21",20.4886,20.6145,20.0492,20.148,512000.0],["2016-07-22",20.1998,20.3578,19.7506,20.2097,166000.0],["2016-07-25",20.2467,20.6614,20.1751,20.4294,212800.0],["2016-07-26",20.459,20.7626,20.2936,20.7306,121200.0],["2016-07-27",20.6762,20.9033,20.5652,20.6293,77600.0],["2016-07-28",20.6491,20.9527,20.6022,20.6787,108000.0],["2016-07-29",20.6762,20.8589,20.4442,20.7626,190000.0],["2016-08-01",20.738,21.2415,20.738,21.123,220000.0],["2016-08-02",21.0836,21.1255,19.6913,19.7654,346000.0],["2016-08-03",21.1181,21.4884,20.2418,20.7034,1411200.0],["2016-08-04",20.617,20.7059,20.3702,20.5454,562000.0],["2016-08-05",20.5973,21.0391,20.5973,20.9725,268800.0],["2016-08-08",20.9379,21.871,20.9379,21.7797,320000.0],["2016-08-09",21.7229,22.0216,21.6735,21.9697,118400.0],["2016-08-10",22.0586,22.2758,21.755,22.0784,282400.0],["2016-08-11",21.639,22.0092,21.4588,21.5131,205600.0],["2016-08-12",21.5131,21.523,20.97,21.3995,315600.0],["2016-08-15",21.2366,21.3452,20.4763,21.1453,164000.0],["2016-08-16",21.1872,21.2267,20.9009,20.9774,146800.0],["2016-08-17",20.8145,20.9379,20.5109,20.7157,258400.0],["2016-08-18",20.7972,21.0268,20.7034,20.9108,98800.0],["2016-08-19",21.0046,22.382,20.8737,22.0561,1126800.0],["2016-08-22",22.103,22.5375,21.7031,22.3845,672400.0],["2016-08-23",21.1181,22.3919,21.1181,22.0759,262400.0],["2016-08-24",22.145,22.145,21.7649,21.9154,164400.0],["2016-08-25",21.8784,22.0537,21.7649,21.9994,122400.0],["2016-08-26",21.9722,22.0339,21.5674,21.6957,109200.0],["2016-08-29",21.7895,21.9574,21.7747,21.8587,115200.0],["2016-08-30",21.9105,22.1253,21.7377,22.0265,100400.0],["2016-08-31",22.1524,22.6955,22.0265,22.3425,445600.0],["2016-09-01",22.3869,22.619,21.9574,22.5622,260400.0],["2016-09-02",22.7004,22.9448,22.4289,22.8979,303600.0],["2016-09-06",22.9572,23.0189,22.5178,22.7128,260800.0],["2016-09-07",22.7029,23.4509,22.5647,23.4015,647200.0],["2016-09-08",23.5471,23.5644,22.7646,22.9967,285200.0],["2016-09-09",22.777,22.893,22.3672,22.4116,264800.0],["2016-09-12",22.3227,22.5227,21.9821,22.4363,212000.0],["2016-09-13",22.8485,22.8485,22.066,22.2512,232800.0],["2016-09-14",22.3079,22.4758,21.9179,22.0339,138800.0],["2016-09-15",22.0611,22.7547,22.0043,22.5498,292000.0],["2016-09-16",22.5252,22.5449,22.1524,22.5128,606400.0],["2016-09-19",22.4684,22.6535,22.2487,22.4783,267200.0],["2016-09-20",22.3647,22.4017,22.1598,22.2832,252000.0],["2016-09-21",22.2832,22.3079,22.1549,22.3079,262400.0],["2016-09-22",22.3104,22.3548,22.2166,22.3499,305600.0],["2016-09-23",22.2487,22.4215,22.0191,22.3203,462000.0],["2016-09-26",22.3153,22.3746,21.9944,22.0586,285200.0],["2016-09-27",21.9821,22.6634,21.9599,22.5079,331600.0],["2016-09-28",22.5449,23.2089,22.5449,23.1843,489200.0],["2016-09-29",23.1349,23.1349,22.7597,22.7621,128400.0],["2016-09-30",22.9103,23.5249,22.7967,23.3052,386400.0],["2016-10-03",23.3126,23.4657,23.1917,23.4484,276400.0],["2016-10-04",23.5471,23.6977,23.1917,23.2583,306400.0],["2016-10-05",23.4509,23.7125,23.3274,23.3595,140400.0],["2016-10-06",23.2707,23.52,23.0905,23.399,155600.0],["2016-10-07",23.2065,23.4583,23.0633,23.32,311200.0],["2016-10-10",23.4829,23.8902,23.3645,23.6952,246400.0],["2016-10-11",23.5866,23.7792,23.2707,23.3793,121600.0],["2016-10-12",23.3027,23.3373,23.1102,23.32,136000.0],["2016-10-13",23.1324,23.1324,22.7325,22.7893,166400.0],["2016-10-14",22.8461,23.088,22.5622,22.6782,100400.0],["2016-10-17",22.6116,22.8831,22.4017,22.7103,166400.0],["2016-10-18",22.8954,22.9325,22.5622,22.7226,128400.0],["2016-10-19",22.7967,22.7967,22.3326,22.4388,126400.0],["2016-10-20",22.3771,22.5005,22.0068,22.3894,170800.0],["2016-10-21",22.2166,22.4141,22.0932,22.4141,88000.0],["2016-10-24",22.3647,22.8708,22.3647,22.7967,110400.0],["2016-10-25",22.6733,22.772,22.5005,22.735,67200.0],["2016-10-26",22.5622,22.8584,22.3153,22.4017,59600.0],["2016-10-27",22.303,22.4881,22.1672,22.3277,90400.0],["2016-10-28",22.2413,22.7473,22.1055,22.303,79600.0],["2016-10-31",21.9944,22.7226,21.8216,22.5992,153200.0],["2016-11-01",21.908,22.5005,21.908,22.3647,112000.0],["2016-11-02",22.3771,22.6239,22.0438,22.4017,137600.0],["2016-11-03",22.5128,22.6239,22.2166,22.3647,138000.0],["2016-11-04",23.5126,25.0554,23.0312,24.1174,409200.0],["2016-11-07",24.5987,24.5987,24.0927,24.1297,200800.0],["2016-11-08",24.1174,24.1174,23.4385,23.5373,163200.0],["2016-11-09",23.3151,23.9816,23.3151,23.9199,166000.0],["2016-11-10",24.2408,24.8579,23.4509,24.6111,226800.0],["2016-11-11",24.6728,25.7589,24.6357,25.6725,213200.0],["2016-11-14",26.0304,26.0304,25.4133,25.5738,198000.0],["2016-11-15",25.5244,25.8527,25.2282,25.5367,157200.0],["2016-11-16",25.3763,25.7095,24.7715,25.6849,167200.0],["2016-11-17",25.8206,26.1168,25.7589,26.0551,186800.0],["2016-11-18",26.1539,26.3514,25.6478,26.2773,294800.0],["2016-11-21",26.376,26.6969,25.2924,26.6229,151200.0],["2016-11-22",26.5735,27.5239,26.5612,27.4622,179600.0],["2016-11-23",27.4128,27.5609,26.9191,27.4375,162800.0],["2016-11-25",27.3141,27.635,27.277,27.635,60800.0],["2016-11-28",27.672,27.8325,27.24,27.635,210000.0],["2016-11-29",27.8078,28.025,27.5609,27.6103,108800.0],["2016-11-30",27.635,27.635,27.1413,27.4498,259200.0],["2016-12-01",27.6226,28.3015,27.3881,27.4622,235600.0],["2016-12-02",27.1536,27.7337,27.1536,27.5362,205200.0],["2016-12-05",27.8078,28.2891,27.8078,27.9435,207200.0],["2016-12-06",28.1781,28.1781,27.7461,28.0299,251600.0],["2016-12-07",27.9189,28.1904,27.9139,28.067,246000.0],["2016-12-08",28.0176,29.2272,27.988,29.1284,220400.0],["2016-12-09",29.3136,29.4617,28.6718,28.9063,196400.0],["2016-12-12",28.7582,28.7582,27.9189,28.2521,161600.0],["2016-12-13",28.499,28.5977,28.2398,28.5607,194800.0],["2016-12-14",28.4372,28.9556,28.141,28.6841,132000.0],["2016-12-15",28.7582,29.1037,28.536,28.573,218400.0],["2016-12-16",28.7335,29.1531,28.536,28.6224,356400.0],["2016-12-19",28.6718,28.9063,28.5113,28.5607,134400.0],["2016-12-20",28.7211,28.9803,28.5977,28.8939,168000.0],["2016-12-21",28.8297,29.3259,28.8297,29.0667,150400.0],["2016-12-22",29.1161,29.1284,28.4866,28.8199,113600.0],["2016-12-23",29.2025,29.3111,28.7458,28.8199,126000.0],["2016-12-27",28.8816,29.437,28.8446,29.2272,194800.0],["2016-12-28",29.3012,29.3012,28.5854,28.6471,129600.0],["2016-12-29",28.6594,28.8199,28.4249,28.7582,90800.0],["2016-12-30",28.6841,28.8149,28.1781,28.4372,308400.0],["2017-01-03",28.6718,28.8199,28.2274,28.6964,162000.0],["2017-01-04",28.1534,29.2272,28.1534,29.1901,161200.0],["2017-01-05",29.1901,29.2074,28.5236,28.61,120400.0],["2017-01-06",28.6347,28.6347,28.0793,28.2151,109600.0],["2017-01-09",28.1781,28.3879,27.9682,28.0423,150800.0],["2017-01-10",27.9559,28.6273,27.9065,28.3385,158400.0],["2017-01-11",28.3138,28.8199,28.1657,28.5607,152000.0],["2017-01-12",28.5977,28.5977,27.5116,27.7831,89200.0],["2017-01-13",27.6473,28.3015,27.5116,28.0176,66400.0],["2017-01-17",27.8201,27.8325,27.2647,27.2647,79600.0],["2017-01-18",27.2524,27.7584,27.0919,27.2277,98400.0],["2017-01-19",27.2277,27.3758,26.9932,27.0672,92800.0],["2017-01-20",27.0672,27.6103,26.7957,27.3388,107600.0],["2017-01-23",27.3634,27.4252,26.9216,27.3017,64000.0],["2017-01-24",27.3511,27.8571,27.3511,27.7831,102000.0],["2017-01-25",27.9065,28.2151,27.8571,28.104,106800.0],["2017-01-26",28.0176,28.141,26.8451,27.8448,94800.0],["2017-01-27",27.9189,28.0793,27.8078,27.8201,60400.0],["2017-01-30",27.7214,27.7954,27.1956,27.5486,73600.0],["2017-01-31",27.4375,27.8892,27.2153,27.6597,157600.0],["2017-02-01",27.8695,28.062,27.4745,27.6473,85600.0],["2017-02-02",27.6844,27.8942,27.2153,27.3634,81600.0],["2017-02-03",28.1657,30.733,27.9682,29.4247,380000.0],["2017-02-06",29.474,29.8443,29.2765,29.7702,319200.0],["2017-02-07",29.6838,30.5849,29.5974,30.0541,194000.0],["2017-02-08",29.9924,30.4491,29.832,29.9307,146800.0],["2017-02-09",29.943,30.3701,29.943,30.2393,244000.0],["2017-02-10",30.3257,30.4614,30.1035,30.2146,169600.0],["2017-02-13",30.4861,30.5108,30.1529,30.2269,165200.0],["2017-02-14",30.0665,30.338,29.7653,30.0418,196400.0],["2017-02-15",29.9677,30.0171,29.6345,29.943,221200.0],["2017-02-16",30.301,30.301,29.7456,30.0788,104800.0],["2017-02-17",30.2146,30.375,29.943,30.0665,150400.0],["2017-02-21",30.2393,30.807,30.1652,30.77,159200.0],["2017-02-22",30.7576,31.165,30.733,31.1156,90400.0],["2017-02-23",31.1526,31.5105,30.8317,30.9922,99200.0],["2017-02-24",30.8564,31.4488,30.8317,31.3995,113200.0],["2017-02-27",31.4118,31.7204,31.1748,31.4982,165200.0],["2017-02-28",31.5846,31.7599,30.9798,31.3377,166800.0],["2017-03-01",31.6833,32.2264,31.6833,32.0783,158400.0],["2017-03-02",32.0536,34.806,31.4488,31.634,139600.0],["2017-03-03",32.177,32.177,31.3624,31.7204,124800.0],["2017-03-06",31.6093,32.0783,31.3501,31.8685,108400.0],["2017-03-07",31.9549,32.2141,31.7451,32.103,248800.0],["2017-03-08",32.2511,32.3375,32.0042,32.0166,85200.0],["2017-03-09",32.14,32.6337,31.8685,31.9549,152000.0],["2017-03-10",32.2634,32.6707,31.8191,32.2141,96400.0],["2017-03-13",32.3375,32.5473,32.0289,32.1647,152000.0],["2017-03-14",32.1277,32.4116,31.9129,32.1153,124400.0],["2017-03-15",32.3252,32.6214,32.3128,32.4362,129200.0],["2017-03-16",32.4856,32.925,32.3252,32.4733,128800.0],["2017-03-17",32.3375,33.3002,32.3005,33.0287,392000.0],["2017-03-20",33.0163,33.0163,32.3622,32.4362,104000.0],["2017-03-21",32.4609,32.7695,31.8438,31.9549,146000.0],["2017-03-22",31.9796,32.4486,31.8685,32.3375,160000.0],["2017-03-23",32.3869,32.7942,32.3498,32.7818,63200.0],["2017-03-24",32.9053,33.2015,32.6954,32.9423,108400.0],["2017-03-27",32.7325,33.1645,32.5597,32.9546,107200.0],["2017-03-28",32.9053,33.0781,32.5473,33.0163,162800.0],["2017-03-29",33.0163,33.2262,32.7818,33.1768,91600.0],["2017-03-30",33.1644,33.4236,32.8312,33.1027,140400.0],["2017-03-31",33.1644,33.436,32.7325,33.3372,268400.0],["2017-04-03",33.5471,33.9173,32.5843,32.7571,139000.0],["2017-04-04",32.5843,32.9053,32.066,32.2634,198000.0],["2017-04-05",32.5843,33.4483,31.7451,31.7697,210800.0],["2017-04-06",31.8191,32.14,31.5229,32.1153,117800.0],["2017-04-07",32.1647,32.2634,31.8191,32.0166,72800.0],["2017-04-10",32.14,32.3375,31.8685,32.1153,85600.0],["2017-04-11",32.2141,32.6337,31.8685,32.4115,107200.0],["2017-04-12",32.4362,32.4362,31.6957,31.8932,68600.0],["2017-04-13",31.7697,32.0906,31.4785,31.7204,75200.0],["2017-04-17",31.9179,32.3622,31.7451,32.3375,92000.0],["2017-04-18",32.2881,32.4362,31.7204,32.0906,87600.0],["2017-04-19",32.3375,32.4856,32.1894,32.4115,81600.0],["2017-04-20",32.6584,33.4483,32.4609,33.399,246800.0],["2017-04-21",33.3002,33.4977,32.5843,33.4236,121600.0],["2017-04-24",33.9667,34.3123,33.6458,34.2876,169600.0],["2017-04-25",34.5592,35.2997,34.5592,35.1022,180000.0],["2017-04-26",35.2503,35.4725,34.8554,35.2503,124000.0],["2017-04-27",35.3244,35.4972,35.1516,35.3244,135000.0],["2017-04-28",35.2503,35.5466,35.0529,35.1763,173400.0],["2017-05-01",35.3244,35.744,35.1763,35.7194,164200.0],["2017-05-02",35.7687,35.9415,35.201,35.3738,192000.0],["2017-05-03",35.2503,35.5959,34.8801,35.3738,269000.0],["2017-05-04",35.4478,35.4972,35.1763,35.4231,102800.0],["2017-05-05",35.4972,35.6947,34.9294,35.5959,104000.0],["2017-05-08",35.6453,36.2871,35.4972,36.0156,135800.0],["2017-05-09",36.1884,36.3365,35.6947,36.1884,148800.0],["2017-05-10",36.0649,36.3118,35.6453,35.7194,169400.0],["2017-05-11",35.5959,36.0649,35.4972,35.8428,105200.0],["2017-05-12",35.7194,36.3365,35.5959,35.7934,128400.0],["2017-05-15",35.7934,36.1489,35.5466,35.8922,118000.0],["2017-05-16",35.8921,36.8302,35.8921,36.8302,136600.0],["2017-05-17",36.2871,36.4846,36.0649,36.2624,287000.0],["2017-05-18",36.2131,36.5833,36.139,36.3118,209200.0],["2017-05-19",36.2624,36.5093,36.0403,36.1637,215200.0],["2017-05-22",36.3118,37.003,36.1884,36.4352,150000.0],["2017-05-23",36.6574,36.7561,36.4105,36.608,169200.0],["2017-05-24",36.8796,37.6201,36.6821,37.2745,235200.0],["2017-05-25",36.534,38.6075,35.3491,38.4347,473600.0],["2017-05-26",38.4594,38.5088,37.8423,37.9657,230800.0],["2017-05-30",38.0151,38.7803,38.0151,38.336,232000.0],["2017-05-31",38.3853,39.1506,38.0891,38.8791,337000.0],["2017-06-01",39.0518,39.0765,38.5828,38.8791,432600.0],["2017-06-02",38.879,39.4122,38.879,39.0272,187400.0],["2017-06-05",38.6816,39.2,38.6569,38.9037,108800.0],["2017-06-06",38.805,39.2246,38.7556,39.0025,116800.0],["2017-06-07",39.0025,39.3234,38.879,39.0272,163000.0],["2017-06-08",39.0272,39.3481,38.7803,39.3481,266800.0],["2017-06-09",39.4715,40.138,38.3508,38.7309,383800.0],["2017-06-12",38.7063,38.7063,37.1017,37.2992,375200.0],["2017-06-13",37.9163,38.0398,37.2251,37.8916,157200.0],["2017-06-14",38.1385,38.1385,37.0277,37.4473,117600.0],["2017-06-15",36.7808,37.2498,36.6475,37.1264,121600.0],["2017-06-16",36.8796,37.4226,36.608,36.7808,230000.0],["2017-06-19",36.9536,37.2745,36.5586,36.6821,146600.0],["2017-06-20",36.7561,36.9536,36.139,36.6821,145000.0],["2017-06-21",36.7808,36.9042,36.1884,36.2624,168800.0],["2017-06-22",36.2624,36.4599,35.744,35.8675,169600.0],["2017-06-23",35.8181,36.9042,35.5515,36.7068,501600.0],["2017-06-26",36.8796,37.077,35.9909,36.4846,154600.0],["2017-06-27",36.3118,36.6574,36.2131,36.2131,150800.0],["2017-06-28",36.4352,37.0524,36.371,37.0277,119800.0],["2017-06-29",36.9783,37.2251,35.5959,36.7068,146000.0],["2017-06-30",36.7068,36.9042,36.2377,36.5833,178800.0],["2017-07-03",36.8302,36.8302,36.1637,36.4105,56600.0],["2017-07-05",36.534,36.6821,35.9415,36.4105,124000.0],["2017-07-06",36.2131,36.4105,35.7342,36.3118,138000.0],["2017-07-07",36.4599,37.2251,36.4599,37.1758,79000.0],["2017-07-10",37.1511,37.3733,36.9042,37.2745,121200.0],["2017-07-11",37.2745,37.9657,37.003,37.6448,117000.0],["2017-07-12",38.0151,38.4594,37.867,38.1138,78000.0],["2017-07-13",38.1632,38.1879,37.4226,37.941,91200.0],["2017-07-14",38.0398,38.1385,37.6201,37.941,76000.0],["2017-07-17",38.1385,38.336,37.7929,38.1632,113200.0],["2017-07-18",38.1385,38.4841,37.9015,38.4841,83200.0],["2017-07-19",38.5335,39.2246,38.5335,39.0765,106200.0],["2017-07-20",39.2,39.2987,38.9284,39.2493,94800.0],["2017-07-21",39.3974,39.3974,38.8297,39.0025,118600.0],["2017-07-24",39.0272,39.5455,38.9531,39.3727,74600.0],["2017-07-25",39.5702,39.9652,39.0518,39.8911,101200.0],["2017-07-26",40.0886,40.1874,39.6147,39.8171,72800.0],["2017-07-27",40.0146,40.2861,39.5949,39.8911,164800.0],["2017-07-28",39.669,40.138,39.6443,40.0886,103600.0],["2017-07-31",40.1133,40.1627,39.669,39.9405,155400.0],["2017-08-01",40.0392,40.7057,39.6196,40.6317,217000.0],["2017-08-02",40.8539,41.4117,40.0639,40.6564,121600.0],["2017-08-03",41.8659,44.2604,41.4957,43.8161,236000.0],["2017-08-04",43.8654,44.211,42.4831,42.4831,253800.0],["2017-08-07",42.5078,42.5324,41.7425,41.8166,99400.0],["2017-08-08",41.9647,42.0634,41.1501,41.1994,115000.0],["2017-08-09",41.0513,41.3476,40.5823,40.9032,146600.0],["2017-08-10",40.8292,41.1994,40.0146,40.0886,117800.0],["2017-08-11",40.2367,40.4589,39.4468,39.7677,127200.0],["2017-08-14",40.1133,40.7304,40.1133,40.4095,154200.0],["2017-08-15",40.6564,40.7304,39.9652,40.0146,133000.0],["2017-08-16",40.2367,40.6317,39.2987,40.0886,126800.0],["2017-08-17",39.9899,40.3355,39.3234,39.8418,180000.0],["2017-08-18",39.5949,40.7057,39.5949,40.2861,346400.0],["2017-08-21",40.3848,40.4836,40.0639,40.3108,111200.0],["2017-08-22",40.5576,41.0513,40.5576,40.7798,112000.0],["2017-08-23",40.4589,40.7798,40.138,40.2367,76800.0],["2017-08-24",40.4095,40.4095,39.8911,40.1133,74800.0],["2017-08-25",40.3602,40.5576,39.9899,40.2861,74200.0],["2017-08-28",40.4589,40.4589,40.0787,40.3355,105600.0],["2017-08-29",40.3108,40.6811,40.1874,40.5083,140600.0],["2017-08-30",40.607,41.0267,40.3355,40.8292,127800.0],["2017-08-31",40.9526,41.3969,40.9279,41.3229,96000.0],["2017-09-01",41.4216,41.4957,40.8292,41.0513,101400.0],["2017-09-05",40.9526,41.3229,40.5329,40.8292,119000.0],["2017-09-06",40.8292,41.3476,39.9652,40.1627,149400.0],["2017-09-07",40.1627,40.2861,39.3481,39.4221,166400.0],["2017-09-08",39.4221,39.4221,38.5335,38.5335,219800.0],["2017-09-11",38.7063,39.1259,38.4347,38.8791,218600.0],["2017-09-12",38.879,38.9284,38.5088,38.6816,157000.0],["2017-09-13",38.6816,39.5702,38.4841,39.5209,165400.0],["2017-09-14",39.5455,39.8665,39.0765,39.6937,114800.0],["2017-09-15",39.7677,40.2367,39.4468,40.2367,517800.0],["2017-09-18",40.9279,41.8413,40.8045,41.4216,273400.0],["2017-09-19",41.6685,42.8435,41.4957,42.6806,260000.0],["2017-09-20",42.5078,43.0261,42.2362,43.0261,108600.0],["2017-09-21",43.0508,43.273,42.8188,43.2236,168400.0],["2017-09-22",43.3224,43.8654,43.3224,43.742,75000.0],["2017-09-25",43.7914,43.7914,42.5078,43.4211,220200.0],["2017-09-26",43.5445,43.5445,42.804,43.2977,311200.0],["2017-09-27",43.6433,44.606,43.4458,44.5566,282000.0],["2017-09-28",44.6554,46.0032,44.3838,45.939,123600.0],["2017-09-29",46.1118,46.3833,45.3465,45.6428,264400.0],["2017-10-02",45.7909,46.6549,45.544,46.6302,193200.0],["2017-10-03",46.7042,47.1239,45.8156,47.1239,169800.0],["2017-10-04",47.272,47.2967,46.8523,47.0005,129400.0],["2017-10-05",47.0251,47.2226,46.4821,46.5314,103000.0],["2017-10-06",46.5068,46.5314,45.47,46.1118,185200.0],["2017-10-09",46.2846,46.877,46.0624,46.8277,118200.0],["2017-10-10",47.0745,47.7163,46.8523,47.4201,97400.0],["2017-10-11",47.5929,47.8397,47.1486,47.7163,114200.0],["2017-10-12",47.667,48.2347,47.4201,47.5188,151400.0],["2017-10-13",47.6176,47.9879,47.2967,47.3707,91400.0],["2017-10-16",47.667,48.2594,47.4448,47.7657,143800.0],["2017-10-17",47.6176,47.741,47.1732,47.2226,51400.0],["2017-10-18",47.1979,47.4695,46.4574,46.5808,168800.0],["2017-10-19",46.1858,46.2105,45.075,45.5934,333200.0],["2017-10-20",45.6428,45.939,45.4107,45.6181,246600.0],["2017-10-23",45.544,45.9884,45.3465,45.5934,196800.0],["2017-10-24",45.6921,46.0871,45.5193,45.544,93600.0],["2017-10-25",45.5193,45.8156,45.3959,45.5193,136600.0],["2017-10-26",45.5193,45.9884,45.3219,45.8402,297200.0],["2017-10-27",46.1118,46.3833,45.7168,46.334,162200.0],["2017-10-30",46.3093,46.408,45.5934,46.013,197600.0],["2017-10-31",46.2352,47.5682,46.2352,47.1979,120600.0],["2017-11-01",47.2967,47.9632,46.9017,47.6423,204200.0],["2017-11-02",47.667,48.0619,47.272,47.3954,133000.0],["2017-11-03",44.4085,44.4085,36.6327,36.6574,777400.0],["2017-11-06",36.534,37.2745,35.6848,36.8796,264200.0],["2017-11-07",37.2251,37.3733,36.5093,37.003,162600.0],["2017-11-08",36.8055,37.6201,36.2871,37.3733,170600.0],["2017-11-09",36.9289,37.7682,36.608,37.7435,174000.0],["2017-11-10",37.8176,38.1632,37.6201,37.6201,95400.0],["2017-11-13",37.472,38.2372,37.1264,38.2126,178200.0],["2017-11-14",38.0891,38.4594,37.5461,37.9904,205800.0],["2017-11-15",37.7188,38.0891,37.5214,37.8916,135400.0],["2017-11-16",38.1385,39.3974,38.1385,39.274,184600.0],["2017-11-17",39.0025,39.7183,38.7063,39.2246,267000.0],["2017-11-20",39.3481,39.5702,38.9284,39.5455,176600.0],["2017-11-21",39.8418,40.5083,39.8418,40.4836,191000.0],["2017-11-22",40.6317,40.9032,40.0146,40.2614,168000.0],["2017-11-24",40.6811,40.6811,39.669,39.8171,72400.0],["2017-11-27",39.743,39.8171,39.4221,39.7677,104000.0],["2017-11-28",39.9652,40.9032,39.9652,40.8292,163400.0],["2017-11-29",40.8292,40.8292,39.8665,40.2861,120200.0],["2017-11-30",40.5576,40.8045,40.0146,40.0886,172800.0],["2017-12-01",40.0392,40.0392,37.8176,38.7309,218000.0],["2017-12-04",39.1012,39.2987,38.8791,39.0025,192000.0],["2017-12-05",39.0025,39.5702,38.6075,38.6075,137600.0],["2017-12-06",38.5335,39.0272,37.7435,37.7682,100400.0],["2017-12-07",37.9953,38.2372,37.3239,37.4473,127800.0],["2017-12-08",37.6201,38.1632,37.0524,37.1758,129200.0],["2017-12-11",37.0524,37.8176,37.0524,37.1758,153600.0],["2017-12-12",37.3239,37.6201,37.0277,37.1264,96600.0],["2017-12-13",37.2005,37.5954,37.1758,37.3239,92600.0],["2017-12-14",37.3979,37.6448,36.9437,37.077,156000.0],["2017-12-15",37.1758,38.8544,36.8549,38.5581,343200.0],["2017-12-18",38.879,40.0886,38.6569,39.3234,104600.0],["2017-12-19",39.274,39.6196,38.8297,39.5949,103200.0],["2017-12-20",39.6196,39.6196,38.9284,39.1753,86000.0],["2017-12-21",39.3481,39.8911,39.2,39.743,123800.0],["2017-12-22",39.743,39.8961,39.0272,39.1506,74200.0],["2017-12-26",38.9531,38.9531,37.5214,37.5707,118200.0],["2017-12-27",37.5214,38.4594,37.5214,37.867,76600.0],["2017-12-28",37.6695,38.3113,37.3239,37.9657,175000.0],["2017-12-29",38.0644,38.0644,37.0524,37.1264,329000.0],["2018-01-02",37.4473,38.0644,37.1511,37.2498,222000.0],["2018-01-03",37.3486,37.3486,36.45,36.8796,142400.0],["2018-01-04",37.1017,37.1017,36.4105,36.534,205000.0],["2018-01-05",36.5833,37.6448,36.3118,37.2251,370800.0],["2018-01-08",37.2498,37.8916,36.9042,37.5954,168400.0],["2018-01-09",37.5461,37.9657,37.3979,37.5954,334200.0],["2018-01-10",37.3979,37.941,37.1511,37.8916,222800.0],["2018-01-11",38.0644,38.4495,38.0644,38.2866,114000.0],["2018-01-12",38.41,38.9531,38.2126,38.4347,95400.0],["2018-01-16",38.5335,39.3481,38.0842,38.4594,175800.0],["2018-01-17",38.5335,39.3728,38.3113,39.2246,153400.0],["2018-01-18",39.3234,39.5209,39.0272,39.3727,127200.0],["2018-01-19",39.3728,40.3355,38.6322,40.212,161000.0],["2018-01-22",40.1627,40.5329,39.7677,40.3355,118400.0],["2018-01-23",40.2367,40.3108,39.1012,39.274,128800.0],["2018-01-24",39.274,39.274,38.5581,38.7803,121400.0],["2018-01-25",38.9778,39.5159,38.5384,38.6816,121800.0],["2018-01-26",38.8544,39.2493,38.5088,39.0025,118600.0],["2018-01-29",38.9037,39.3974,38.6569,38.6569,81000.0],["2018-01-30",38.6322,39.1753,38.5828,38.805,126800.0],["2018-01-31",39.0518,39.3481,38.0151,38.1138,189000.0],["2018-02-01",37.5954,38.5581,37.4226,38.4347,119400.0],["2018-02-02",38.0398,38.2125,37.5707,37.9163,133400.0],["2018-02-05",37.6695,38.1138,36.8549,36.9289,163200.0],["2018-02-06",36.3365,37.7189,36.139,37.5214,190000.0],["2018-02-07",37.3733,38.0398,36.7808,37.5214,168600.0],["2018-02-08",40.5083,40.5083,33.399,34.411,631600.0],["2018-02-09",34.732,37.1264,34.6085,35.6947,495600.0],["2018-02-12",36.0896,36.0896,34.8801,35.2503,300600.0],["2018-02-13",35.0529,36.3118,34.9294,36.2624,269600.0],["2018-02-14",35.8921,36.4352,35.744,36.2131,200800.0],["2018-02-15",36.534,37.4967,36.3612,37.2005,202400.0],["2018-02-16",37.0277,37.7435,36.8302,37.5214,623400.0],["2018-02-20",37.2251,39.0025,37.2251,38.6075,242000.0],["2018-02-21",38.7803,39.743,38.5335,39.274,247400.0],["2018-02-22",39.5209,39.5209,37.7682,37.8176,301000.0],["2018-02-23",38.1385,38.8988,37.4473,37.5707,194600.0],["2018-02-26",37.5707,38.5828,37.5214,38.4841,129600.0],["2018-02-27",38.4841,38.7803,38.0398,38.4347,195200.0],["2018-02-28",38.5335,38.8297,37.7929,37.7929,126600.0],["2018-03-01",37.7682,38.1138,37.2498,37.5461,178400.0],["2018-03-02",37.2252,38.2274,37.1264,38.0891,144200.0],["2018-03-05",37.8423,38.6816,37.6201,38.3607,179600.0],["2018-03-06",38.5828,39.4468,38.0398,39.3974,260000.0],["2018-03-07",38.9037,39.4468,38.6816,39.274,152600.0],["2018-03-08",39.3234,39.4715,38.6569,39.2493,181400.0],["2018-03-09",39.4962,40.3848,38.7211,40.2367,260800.0],["2018-03-12",40.2614,40.4589,39.2987,39.8171,84600.0],["2018-03-13",39.9158,40.1874,39.5455,39.7183,80000.0],["2018-03-14",39.9405,39.9405,38.9531,38.9531,91000.0],["2018-03-15",39.0518,39.0667,38.3409,38.5335,113000.0],["2018-03-16",38.4594,38.7309,38.1138,38.2372,452600.0],["2018-03-19",38.1385,38.2372,36.8055,37.0277,168600.0],["2018-03-20",37.0524,37.5461,36.2279,37.2745,154000.0],["2018-03-21",37.2498,38.4841,37.2251,38.2866,117800.0],["2018-03-22",37.7929,38.336,37.2992,37.3486,152000.0],["2018-03-23",37.5461,37.5461,36.6327,36.6821,172000.0],["2018-03-26",37.2745,37.9904,36.8796,37.8916,274000.0],["2018-03-27",38.0398,38.336,37.5461,37.8176,197400.0],["2018-03-28",37.8176,38.0644,37.077,37.7188,213200.0],["2018-03-29",37.8423,39.0913,37.7435,38.3607,176600.0],["2018-04-02",38.3113,38.6569,36.8549,37.2992,176800.0],["2018-04-03",37.4226,38.2372,36.8302,37.9904,192000.0],["2018-04-04",37.3979,38.0891,36.7808,37.941,206000.0],["2018-04-05",38.1632,38.3014,37.5707,38.0151,217200.0],["2018-04-06",37.6695,38.5088,37.2005,37.5954,199800.0],["2018-04-09",37.8423,38.2126,37.3733,37.8423,199400.0],["2018-04-10",38.2372,39.2,37.8916,38.9284,206400.0],["2018-04-11",38.6075,39.3234,38.5088,39.274,116800.0],["2018-04-12",39.4468,40.1627,38.4347,39.9405,218600.0],["2018-04-13",40.1627,40.1627,39.4962,39.5702,210000.0],["2018-04-16",39.9158,40.1874,39.4715,40.0392,67400.0],["2018-04-17",40.0392,40.1874,39.5702,39.7183,108000.0],["2018-04-18",39.7677,40.138,39.5702,39.7924,168600.0],["2018-04-19",39.7183,40.1133,39.4962,39.6196,71400.0],["2018-04-20",39.4962,39.7183,39.1259,39.5455,126000.0],["2018-04-23",39.8665,39.8911,39.3234,39.3974,103800.0],["2018-04-24",39.4962,39.6591,38.9284,39.0765,90200.0],["2018-04-25",39.1259,39.3481,38.7803,39.0518,58600.0],["2018-04-26",39.3234,39.669,39.0765,39.5949,73000.0],["2018-04-27",39.743,39.9405,39.3481,39.6443,99200.0],["2018-04-30",39.6196,39.7183,39.3974,39.4221,99600.0],["2018-05-01",39.3481,40.2367,39.274,40.2367,93400.0],["2018-05-02",40.1133,40.6564,40.0392,40.607,153600.0],["2018-05-03",40.3848,40.6564,39.7924,40.533,97800.0],["2018-05-04",40.5083,41.7919,40.4589,41.3722,112600.0],["2018-05-07",41.3722,42.2115,41.2735,41.94,87400.0],["2018-05-08",41.8413,42.3103,40.2614,41.545,438200.0],["2018-05-09",41.3722,42.3103,41.3722,42.2115,104800.0],["2018-05-10",42.0634,42.6806,41.94,42.6065,131000.0],["2018-05-11",42.5818,43.7914,42.5818,43.5692,230400.0],["2018-05-14",43.5445,43.9395,43.0508,43.1496,186600.0],["2018-05-15",42.9274,43.2977,42.7052,43.1743,154600.0],["2018-05-16",43.1496,44.0876,42.9768,44.0382,208400.0],["2018-05-17",43.9395,44.3098,43.8161,44.1617,229200.0],["2018-05-18",44.2604,44.8035,44.0629,44.3591,156600.0],["2018-05-21",44.5319,45.0503,44.4579,44.9516,107600.0],["2018-05-22",44.9516,45.1244,44.5073,44.6554,108400.0],["2018-05-23",44.4579,45.075,44.4085,44.4332,132800.0],["2018-05-24",44.3098,44.4579,43.9395,43.9642,127200.0],["2018-05-25",42.4584,44.9269,40.9773,43.7914,379800.0],["2018-05-29",43.5445,45.3959,42.7052,45.2972,245600.0],["2018-05-30",45.2231,46.2846,45.1244,45.2972,151000.0],["2018-05-31",45.3465,45.8896,44.7294,44.9022,121200.0],["2018-06-01",45.2478,45.6675,44.9763,45.4206,185400.0],["2018-06-04",45.8403,46.2105,45.2231,46.1612,131000.0],["2018-06-05",46.1365,46.7536,45.9637,46.6795,108600.0],["2018-06-06",46.8523,47.272,46.5808,46.9017,140000.0],["2018-06-07",46.9511,46.9511,45.9637,46.013,144800.0],["2018-06-08",46.013,46.2846,45.6428,46.1612,120600.0],["2018-06-11",46.1612,46.5314,45.6477,45.8402,227000.0],["2018-06-12",45.9143,46.3093,45.6921,46.1612,163600.0],["2018-06-13",46.1612,46.7289,45.9884,46.7289,190800.0],["2018-06-14",46.7536,47.7163,46.7536,47.4201,172800.0],["2018-06-15",47.2473,48.1853,47.2473,47.5929,262400.0],["2018-06-18",47.4201,48.679,47.1732,48.6544,143400.0],["2018-06-19",48.4075,49.2715,47.5435,48.8025,238000.0],["2018-06-20",48.9012,49.2715,47.9434,48.2841,117200.0],["2018-06-21",48.3088,48.3088,47.0745,47.1239,124400.0],["2018-06-22",47.4448,47.7163,46.7289,47.2473,289200.0],["2018-06-25",47.1979,47.5682,46.1858,47.5188,399400.0],["2018-06-26",47.3707,48.1113,47.2621,47.7163,151000.0],["2018-06-27",47.6916,48.2347,46.9017,46.9758,125600.0],["2018-06-28",46.8523,47.3214,46.7783,46.8277,112600.0],["2018-06-29",46.9511,47.1189,46.3833,46.4574,239200.0],["2018-07-02",46.2599,47.5435,46.2599,47.4942,95400.0],["2018-07-03",47.7163,47.7607,47.1732,47.3707,41600.0],["2018-07-05",47.6176,48.3335,46.9758,48.3088,163400.0],["2018-07-06",48.4816,49.2468,48.4569,49.1481,95000.0],["2018-07-09",49.3949,49.4936,48.7284,49.2468,76800.0],["2018-07-10",49.469,49.6911,49.1974,49.3455,117600.0],["2018-07-11",48.9012,49.3455,48.5309,48.605,110800.0],["2018-07-12",48.9999,48.9999,48.1607,48.7778,192000.0],["2018-07-13",48.5556,49.0987,48.5556,48.7037,92400.0],["2018-07-16",48.8025,48.8025,48.3088,48.4569,76800.0],["2018-07-17",48.605,49.2715,48.5803,49.1727,97800.0],["2018-07-18",49.2221,49.9133,49.1481,49.8886,174800.0],["2018-07-19",49.8146,50.1355,49.4196,50.0861,89000.0],["2018-07-20",50.0861,50.3329,49.9133,50.1108,61000.0],["2018-07-23",50.1108,50.7279,49.4097,50.407,86800.0],["2018-07-24",50.407,50.5798,49.6171,49.7899,107600.0],["2018-07-25",49.7405,50.0861,49.5183,49.8146,67800.0],["2018-07-26",49.5677,50.6538,49.5677,50.4317,60000.0],["2018-07-27",50.4564,50.6045,48.8025,48.8271,127000.0],["2018-07-30",48.9506,49.3208,48.3334,48.3828,75400.0],["2018-07-31",48.605,48.9506,44.3246,48.7037,95600.0],["2018-08-01",48.7531,49.1727,48.1607,48.5309,102000.0],["2018-08-02",48.3088,49.7899,48.3088,49.3949,93600.0],["2018-08-03",49.4936,50.012,48.6297,49.938,82400.0],["2018-08-06",49.5677,51.1475,49.5677,51.0982,89800.0],["2018-08-07",51.1969,52.2831,51.1969,51.4931,100200.0],["2018-08-08",51.3697,51.7844,50.5057,51.3697,114000.0],["2018-08-09",52.9496,52.9496,49.2715,49.4196,174600.0],["2018-08-10",49.2715,50.9007,48.1607,48.3581,172000.0],["2018-08-13",48.3828,48.7531,47.2029,48.4569,189400.0],["2018-08-14",48.4569,50.1848,48.4569,49.6171,136000.0],["2018-08-15",49.4443,49.7158,48.8025,49.6171,131000.0],["2018-08-16",49.8146,50.0614,49.5924,49.8886,62800.0],["2018-08-17",49.6171,49.6418,48.7432,49.074,413800.0],["2018-08-20",49.1974,49.6171,49.074,49.2715,91200.0],["2018-08-21",49.469,49.7899,49.1974,49.3702,101000.0],["2018-08-22",49.3949,49.8146,49.2468,49.7899,91200.0],["2018-08-23",49.7652,50.5551,49.7652,50.3823,123800.0],["2018-08-24",50.3576,50.7032,49.9627,50.3329,97800.0],["2018-08-27",50.3576,50.7279,50.1108,50.3083,154800.0],["2018-08-28",50.3329,50.8513,50.0861,50.5798,98600.0],["2018-08-29",50.6292,51.1475,50.3083,50.8266,92800.0],["2018-08-30",50.8266,51.5178,50.3774,51.0241,100600.0],["2018-08-31",50.802,51.2463,50.7526,51.1722,74200.0],["2018-09-04",51.1476,51.1476,49.8392,50.6785,95200.0],["2018-09-05",50.5551,50.802,50.1355,50.6292,65400.0],["2018-09-06",50.6785,50.8513,50.1108,50.2589,103200.0],["2018-09-07",50.1355,51.2957,50.1355,50.876,99800.0],["2018-09-10",50.9748,51.0735,50.4564,50.8266,77200.0],["2018-09-11",50.6538,51.5573,50.6193,51.1229,68800.0],["2018-09-12",51.0735,51.2463,50.1848,50.2342,95400.0],["2018-09-13",50.407,50.876,49.9873,50.1848,64000.0],["2018-09-14",50.1601,50.6785,49.8146,50.4811,88200.0],["2018-09-17",50.2836,50.7526,49.074,49.2468,100000.0],["2018-09-18",49.3702,49.5183,48.8025,48.9259,64600.0],["2018-09-19",48.8272,48.8272,46.9511,47.0005,102400.0],["2018-09-20",47.1239,47.5188,46.7536,47.3707,87800.0],["2018-09-21",47.4942,47.8891,46.3833,46.408,273600.0],["2018-09-24",46.408,47.1486,45.939,46.408,195600.0],["2018-09-25",46.4574,49.3702,46.1858,46.408,109600.0],["2018-09-26",46.3833,46.7042,45.4206,45.6181,161400.0],["2018-09-27",45.6428,46.3833,45.2231,45.6428,141400.0],["2018-09-28",45.5193,46.1365,45.2231,45.7662,194000.0],["2018-10-01",45.9637,46.1019,44.1024,44.29,89400.0],["2018-10-02",44.2851,44.3443,42.8139,43.2928,78200.0],["2018-10-03",43.2927,44.5616,43.0113,43.8704,113600.0],["2018-10-04",43.7815,43.9148,43.2384,43.352,110800.0],["2018-10-05",43.2532,43.9049,42.6855,43.1594,131000.0],["2018-10-08",43.0311,43.4014,42.0387,42.2412,116400.0],["2018-10-09",41.9696,42.5621,41.3278,41.7968,200000.0],["2018-10-10",41.55,42.0733,40.8489,41.5648,176800.0],["2018-10-11",41.2241,42.2313,41.076,41.6931,317200.0],["2018-10-12",42.1819,42.6016,41.7228,42.1474,191200.0],["2018-10-15",41.9054,42.5226,41.7376,42.0634,97400.0],["2018-10-16",42.1474,43.8457,41.9499,43.6926,91800.0],["2018-10-17",43.5988,43.5988,42.6016,43.1792,93600.0],["2018-10-18",42.8682,43.1002,42.3991,42.7497,96400.0],["2018-10-19",42.7447,43.3076,42.2708,42.5917,128200.0],["2018-10-22",42.8385,43.505,42.4831,42.7892,151800.0],["2018-10-23",42.2658,43.2829,42.0042,42.9521,83000.0],["2018-10-24",42.8484,42.9422,42.1523,42.1523,195800.0],["2018-10-25",42.3251,42.5868,41.5944,41.9696,84000.0],["2018-10-26",41.2933,42.0782,40.138,41.4167,89200.0],["2018-10-29",41.782,42.4485,40.8144,41.0958,47000.0],["2018-10-30",40.9822,42.3152,40.9822,42.2313,83000.0],["2018-10-31",42.6312,42.6312,41.8363,41.9054,149800.0],["2018-11-01",42.019,43.1348,41.6388,42.5374,173600.0],["2018-11-02",42.5868,43.8506,42.5818,42.9867,87400.0],["2018-11-05",42.9274,43.3865,41.9795,42.0338,139600.0],["2018-11-06",41.9647,43.5593,41.9647,42.4238,116000.0],["2018-11-07",42.4238,43.6828,41.8709,43.426,115600.0],["2018-11-08",40.0985,43.1743,39.8911,40.2565,172000.0],["2018-11-09",39.7282,40.8884,39.4962,40.2762,135400.0],["2018-11-12",40.0886,40.9575,39.8319,40.1824,157000.0],["2018-11-13",40.2515,41.0612,39.9208,40.0738,310000.0],["2018-11-14",40.0689,40.8736,39.3629,39.7381,119400.0],["2018-11-15",39.5752,39.8516,39.3184,39.5406,132600.0],["2018-11-16",39.3974,41.0267,38.9877,39.9998,150600.0],["2018-11-19",40.0096,40.3799,39.1407,39.2345,143000.0],["2018-11-20",38.9729,39.1358,38.0546,38.331,102400.0],["2018-11-21",38.4643,40.4836,38.0941,38.2076,107400.0],["2018-11-23",37.9657,39.3481,37.9657,38.4051,57800.0],["2018-11-26",38.6717,39.2839,38.3409,38.8149,169800.0],["2018-11-27",38.5483,39.0716,38.5384,38.9087,156200.0],["2018-11-28",39.1407,41.0365,38.7013,40.528,116400.0],["2018-11-29",40.4737,41.076,40.0639,40.5083,123400.0],["2018-11-30",40.5132,40.8934,39.748,40.3602,157400.0],["2018-12-03",40.8539,40.8539,40.0343,40.4342,218600.0],["2018-12-04",40.3157,41.4117,37.7287,37.9114,137400.0],["2018-12-06",37.4226,38.1632,36.7808,37.8176,244600.0],["2018-12-07",37.8225,38.2422,36.7858,36.8894,99600.0],["2018-12-10",36.8944,37.5263,36.5932,37.2943,195200.0],["2018-12-11",37.5658,38.0348,36.4352,36.7759,133200.0],["2018-12-12",37.2548,38.647,36.7611,37.3387,120600.0],["2018-12-13",37.5115,37.7189,36.297,36.6623,75600.0],["2018-12-14",36.2328,36.7956,35.6206,35.828,99800.0],["2018-12-17",35.8132,36.7413,34.5937,34.885,206400.0],["2018-12-18",35.2701,35.8378,34.8653,34.9492,194200.0],["2018-12-19",34.9492,36.0798,34.7566,35.0479,158200.0],["2018-12-20",34.9689,35.3787,33.9963,34.4703,172000.0],["2018-12-21",34.4505,38.0891,33.6359,33.8186,455800.0],["2018-12-24",33.6359,36.8845,33.4138,33.6014,149600.0],["2018-12-26",33.71,34.0753,32.3474,34.0111,174800.0],["2018-12-27",33.5767,35.0726,33.5767,34.9788,188400.0],["2018-12-28",34.9739,35.5564,34.495,34.6776,122400.0],["2018-12-31",34.9739,35.1565,34.5098,35.1368,189800.0],["2019-01-02",34.6381,35.5169,34.5592,34.5987,139400.0],["2019-01-03",34.4999,34.8109,33.32,33.9371,152800.0],["2019-01-04",34.2185,35.6799,34.2185,35.2553,127200.0],["2019-01-07",35.28,36.218,34.411,35.7342,146200.0],["2019-01-08",36.0551,36.1341,35.4873,36.0649,134000.0],["2019-01-09",36.1439,36.608,36.1439,36.3661,50400.0],["2019-01-10",36.2229,37.2251,36.1044,37.1067,111800.0],["2019-01-11",36.9388,37.6744,36.687,37.0524,133600.0],["2019-01-14",37.0079,37.156,36.0896,36.2871,154000.0],["2019-01-15",36.292,36.9783,36.139,36.7265,115800.0],["2019-01-16",36.7216,37.2301,36.3315,36.4945,79600.0],["2019-01-17",36.2427,37.2795,36.1637,36.9536,247600.0],["2019-01-18",37.1363,37.862,37.0326,37.0869,99600.0],["2019-01-22",37.4473,37.4473,36.376,36.7463,113200.0],["2019-01-23",36.8351,37.6547,36.534,36.9585,103800.0],["2019-01-24",36.9635,38.0398,36.9042,37.704,97000.0],["2019-01-25",38.0151,38.7309,37.8768,38.3755,85800.0],["2019-01-28",38.1138,38.4347,37.4029,37.867,100400.0],["2019-01-29",37.8719,38.3656,37.5214,37.9756,108400.0],["2019-01-30",38.1977,38.4742,37.5609,37.7929,159200.0],["2019-01-31",37.7337,39.1111,37.7337,39.1111,172400.0],["2019-02-01",38.9778,38.9827,38.4051,38.6816,103600.0],["2019-02-04",38.6026,39.3036,38.2669,39.2641,89400.0],["2019-02-05",39.1259,40.9773,38.9877,39.2395,119400.0],["2019-02-06",38.8346,40.1824,38.8346,39.5653,124000.0],["2019-02-07",41.9597,43.1348,40.533,41.1698,201600.0],["2019-02-08",40.9329,41.624,40.7601,41.4907,138200.0],["2019-02-11",41.5598,42.7744,40.8785,41.1056,195800.0],["2019-02-12",41.4117,42.1523,41.0859,42.1325,138800.0],["2019-02-13",42.0042,43.1446,42.0042,42.9965,197600.0],["2019-02-14",42.8385,43.8259,42.8385,43.6137,193000.0],["2019-02-15",43.742,44.8035,43.5297,44.8035,454000.0],["2019-02-19",44.5714,45.0898,44.2604,45.0898,188000.0],["2019-02-20",45.0849,45.8946,44.8331,45.5243,176000.0],["2019-02-21",45.702,45.7366,44.6949,45.1886,163200.0],["2019-02-22",45.5243,45.6526,44.838,45.47,151800.0],["2019-02-25",45.6921,45.9982,45.1096,45.1194,101200.0],["2019-02-26",45.0454,45.1836,44.5073,44.68,80800.0],["2019-02-27",44.4875,44.4875,44.0728,44.4283,74200.0],["2019-02-28",44.2357,44.6899,43.6926,44.1567,91600.0],["2019-03-01",43.9099,44.4184,43.7124,44.3937,135000.0],["2019-03-04",44.4332,44.8677,43.0015,43.3174,232400.0],["2019-03-05",43.4902,43.8605,43.0508,43.4557,117200.0],["2019-03-06",43.5939,43.8408,42.3202,42.3695,201000.0],["2019-03-07",42.4633,42.7052,41.2538,42.6262,185400.0],["2019-03-08",42.3794,43.6383,42.3794,43.4162,143000.0],["2019-03-11",43.4162,44.2456,43.1841,44.1222,72400.0],["2019-03-12",44.2456,44.4233,43.6976,43.8259,91200.0],["2019-03-13",44.0333,44.8331,43.821,43.9,95000.0],["2019-03-14",43.9099,44.4628,43.3717,44.2802,130800.0],["2019-03-15",44.3345,45.1046,44.1765,44.2209,235200.0],["2019-03-18",44.3937,44.6603,43.8161,44.5319,92000.0],["2019-03-19",44.3838,44.8677,43.9889,44.4776,91600.0],["2019-03-20",44.3493,45.1343,44.1172,44.2258,194200.0],["2019-03-21",44.1617,45.0898,44.1617,44.9467,113800.0],["2019-03-22",44.7097,44.7097,42.5226,42.5226,118200.0],["2019-03-25",42.4732,43.431,41.9647,43.0015,91200.0],["2019-03-26",43.6926,43.8408,42.9077,43.1989,62000.0],["2019-03-27",43.2088,43.3569,42.6213,43.0015,72000.0],["2019-03-28",43.0558,43.7272,42.7102,43.5692,51200.0],["2019-03-29",43.7371,44.3443,43.2631,43.7124,129800.0],["2019-04-01",43.7766,44.8775,43.7766,44.8232,155600.0],["2019-04-02",44.8232,44.9417,44.2407,44.606,105400.0],["2019-04-03",44.9269,45.3219,44.3394,44.9615,59800.0],["2019-04-04",44.9318,45.6181,44.5665,45.0108,81400.0],["2019-04-05",45.0158,45.4206,43.4853,45.1787,128000.0],["2019-04-08",45.0898,45.628,44.4924,45.5983,115800.0],["2019-04-09",45.4897,45.8847,44.7195,44.7837,84200.0],["2019-04-10",44.9417,46.2599,44.7047,45.9192,112800.0],["2019-04-11",46.0427,46.25,45.702,45.9192,48400.0],["2019-04-12",46.0229,46.6055,45.6872,45.7859,30000.0],["2019-04-15",45.9834,45.9834,45.08,45.7366,65600.0],["2019-04-16",45.9439,46.171,45.4305,45.7366,72400.0],["2019-04-17",45.9341,45.9341,44.6011,45.0602,76000.0],["2019-04-18",44.917,45.4206,44.6356,45.2626,66000.0],["2019-04-22",45.075,45.2429,44.4233,44.8183,49000.0],["2019-04-23",44.8528,46.176,44.8084,45.5687,107600.0],["2019-04-24",45.6477,46.3339,45.4552,46.1562,53400.0],["2019-04-25",46.0772,46.0822,44.843,45.3564,60000.0],["2019-04-26",45.4305,46.2056,45.2379,45.9884,100000.0],["2019-04-29",45.9933,46.7882,44.9516,46.3389,59200.0],["2019-04-30",46.1957,46.7289,45.6921,46.5512,131600.0],["2019-05-01",46.6203,47.0893,46.0427,46.2698,245400.0],["2019-05-02",46.2698,46.5857,45.391,46.0081,97200.0],["2019-05-03",46.0575,46.9017,45.7563,46.7931,97200.0],["2019-05-06",45.9982,47.1979,45.781,47.1486,88000.0],["2019-05-07",46.6894,47.3016,45.1935,45.8008,82800.0],["2019-05-08",45.4502,46.3883,45.1244,45.2478,196200.0],["2019-05-09",45.001,45.47,44.4036,45.3021,91200.0],["2019-05-10",45.4897,45.6625,44.0284,44.838,113000.0],["2019-05-13",44.1123,44.3147,42.8731,43.0953,108000.0],["2019-05-14",43.2384,44.1567,42.9768,43.4952,243800.0],["2019-05-15",43.0805,44.1567,43.0805,43.7025,139200.0],["2019-05-16",43.6828,44.6455,43.6828,44.1123,97600.0],["2019-05-17",43.7173,43.8654,42.8879,43.194,134600.0],["2019-05-20",42.8632,43.9691,42.6411,43.9198,110800.0],["2019-05-21",44.2061,44.8134,44.1962,44.6504,141400.0],["2019-05-22",44.4332,45.9834,44.4332,45.6576,155200.0],["2019-05-23",40.9773,41.0069,35.4577,35.8527,898400.0],["2019-05-24",36.2032,38.6618,35.0874,37.2696,419400.0],["2019-05-28",37.0622,37.8176,35.8181,36.3513,331400.0],["2019-05-29",35.591,36.2871,35.2503,35.6157,303800.0],["2019-05-30",35.5712,36.0106,35.3738,35.67,233800.0],["2019-05-31",35.117,35.3046,34.416,34.885,241400.0],["2019-06-03",34.7517,35.4577,34.2728,34.4357,285800.0],["2019-06-04",34.8801,35.7638,34.8801,35.28,196200.0],["2019-06-05",35.4379,35.7786,34.648,34.8603,275400.0],["2019-06-06",34.9837,35.4824,34.2333,35.3145,181800.0],["2019-06-07",35.6157,35.9613,35.1615,35.275,465200.0],["2019-06-10",35.5071,36.5241,35.5071,35.7095,222000.0],["2019-06-11",36.0946,36.0946,34.9541,35.0874,148000.0],["2019-06-12",35.0035,36.0501,34.8356,34.9344,172000.0],["2019-06-13",35.1862,35.744,34.8406,35.744,184600.0],["2019-06-14",35.7934,35.8378,34.964,35.3096,194400.0],["2019-06-17",35.275,35.7835,34.6283,34.6875,77600.0],["2019-06-18",34.9591,35.4231,34.8455,35.1319,75600.0],["2019-06-19",34.9739,35.4083,34.6776,35.2059,138000.0],["2019-06-20",35.5367,35.6305,35.0529,35.2059,311400.0],["2019-06-21",34.9985,35.3935,34.6974,34.7616,338600.0],["2019-06-24",35.0677,35.1368,33.2508,33.3545,266000.0],["2019-06-25",33.3249,33.8087,33.078,33.3397,243400.0],["2019-06-26",33.5619,33.9618,33.2558,33.4236,167400.0],["2019-06-27",33.5619,34.1148,33.4434,34.0013,158000.0],["2019-06-28",34.0803,34.416,33.5273,34.0358,455600.0],["2019-07-01",35.1763,35.7934,34.5542,35.1467,238200.0],["2019-07-02",35.2306,35.4923,34.8751,35.354,191200.0],["2019-07-03",35.5466,35.8823,35.512,35.7292,76400.0],["2019-07-05",35.5712,36.292,35.5317,35.9711,127200.0],["2019-07-08",35.8378,35.8378,34.5888,34.6826,213800.0],["2019-07-09",34.5838,34.9393,34.4061,34.9097,201400.0],["2019-07-10",35.1713,36.139,35.1713,35.7934,287000.0],["2019-07-11",35.6058,36.1094,35.5564,35.8971,269200.0],["2019-07-12",36.0057,36.7068,35.7786,36.529,145800.0],["2019-07-15",36.5883,36.5883,35.8576,36.0995,185000.0],["2019-07-16",36.1686,36.4352,35.7638,36.0353,89000.0],["2019-07-17",36.0106,36.3069,35.665,36.0205,151800.0],["2019-07-18",35.9662,36.1489,35.8082,36.1242,236200.0],["2019-07-19",36.0501,36.4204,35.201,36.0995,176200.0],["2019-07-22",36.1736,36.5192,36.0205,36.3167,130000.0],["2019-07-23",36.5587,36.5587,34.9442,36.2772,164000.0],["2019-07-24",36.1933,37.4572,36.0995,37.4374,167000.0],["2019-07-25",37.4374,37.6399,36.6031,36.8203,120000.0],["2019-07-26",37.0672,37.6448,36.5981,37.3189,188600.0],["2019-07-29",37.2597,37.2597,36.8154,37.0869,180400.0],["2019-07-30",36.7858,37.5214,36.7265,37.3683,160600.0],["2019-07-31",37.4226,37.9805,36.8104,37.472,272600.0],["2019-08-01",37.3239,38.0052,36.8845,37.156,243200.0],["2019-08-02",36.8944,37.082,36.1094,36.7561,225600.0],["2019-08-05",36.3365,36.3365,35.3639,36.0205,331400.0],["2019-08-06",36.1291,36.7907,34.885,35.4972,201400.0],["2019-08-07",34.964,35.8378,34.6678,35.5861,144400.0],["2019-08-08",38.5828,42.9225,38.5828,40.4392,615200.0],["2019-08-09",40.6613,41.1353,39.6295,40.1775,243000.0],["2019-08-12",40.0787,40.0787,38.6223,38.726,214000.0],["2019-08-13",38.8939,39.9158,38.8346,39.2543,161200.0],["2019-08-14",38.726,38.9087,38.0151,38.3903,236000.0],["2019-08-15",38.2274,38.3607,37.5214,37.7781,194200.0],["2019-08-16",38.2274,39.8023,38.1681,39.4814,902600.0],["2019-08-19",40.1923,41.1698,39.59,40.4638,290400.0],["2019-08-20",40.1528,40.5922,39.353,39.5653,221200.0],["2019-08-21",40.0392,40.7502,39.6838,40.6959,160200.0],["2019-08-22",40.7255,41.313,40.3503,40.997,180400.0],["2019-08-23",40.7946,41.2439,39.8665,40.0787,157200.0],["2019-08-26",40.5774,40.9822,39.3777,39.9109,223400.0],["2019-08-27",40.1972,40.1972,38.884,39.2987,180800.0],["2019-08-28",39.2345,40.0787,39.1111,39.9454,163000.0],["2019-08-29",40.3947,41.002,40.1232,40.2367,140400.0],["2019-08-30",40.5231,40.9575,39.8862,40.3453,156400.0],["2019-09-03",39.9109,40.1133,38.8247,38.9877,299000.0],["2019-09-04",39.3579,40.059,39.0074,39.8516,298800.0],["2019-09-05",40.37,41.4068,40.0886,40.296,228600.0],["2019-09-06",40.4194,40.8094,39.8467,40.2515,171600.0],["2019-09-09",40.4342,41.703,39.9849,41.392,205800.0],["2019-09-10",41.2241,41.8265,40.4392,40.8736,336600.0],["2019-09-11",41.0118,41.2735,39.8714,40.9773,250200.0],["2019-09-12",41.081,41.6882,39.7628,40.2515,463800.0],["2019-09-13",40.2367,40.3108,38.6075,38.9679,260800.0],["2019-09-16",38.8247,39.9059,38.8001,39.5357,216600.0],["2019-09-17",39.4814,39.7183,38.7704,39.1654,175600.0],["2019-09-18",39.2,39.5653,38.1089,38.494,187800.0],["2019-09-19",38.5384,39.5801,38.2323,38.8988,186400.0],["2019-09-20",38.9432,39.1654,37.9213,38.0151,343400.0],["2019-09-23",37.8768,39.042,37.5905,38.7852,165200.0],["2019-09-24",38.9729,39.4221,37.8521,37.9805,268400.0],["2019-09-25",38.0052,38.7063,37.7682,38.4248,257600.0],["2019-09-26",38.2817,38.6026,37.7584,37.8275,95400.0],["2019-09-27",37.709,38.099,36.4846,36.8499,177200.0],["2019-09-30",36.8006,38.0694,36.8006,37.5658,200600.0],["2019-10-01",37.8275,38.331,36.8401,37.003,130200.0],["2019-10-02",36.7463,37.5806,36.4155,37.156,166600.0],["2019-10-03",37.2696,37.7732,36.8598,37.2646,128000.0],["2019-10-04",37.3041,37.8719,36.9092,37.3535,88400.0],["2019-10-07",37.1807,37.8225,36.7314,37.0918,111400.0],["2019-10-08",36.8647,36.9882,36.4303,36.5636,80800.0],["2019-10-09",36.6673,37.0178,36.3019,36.6426,85600.0],["2019-10-10",36.6426,37.2844,36.5093,36.8499,135800.0],["2019-10-11",37.3288,38.8692,37.3288,37.8867,189600.0],["2019-10-14",37.6843,37.6843,37.0918,37.3535,79800.0],["2019-10-15",37.4128,37.783,37.1067,37.2992,124000.0],["2019-10-16",37.1511,37.8077,37.1511,37.788,188200.0],["2019-10-17",37.9163,38.5088,37.6645,37.9855,162200.0],["2019-10-18",37.7633,37.8867,36.3908,37.2103,247800.0],["2019-10-21",37.6201,38.1928,37.4819,37.5806,143200.0],["2019-10-22",37.5609,37.9262,37.2943,37.3683,140800.0],["2019-10-23",37.3584,37.7337,36.9585,37.24,85200.0],["2019-10-24",37.393,37.4819,36.8894,37.2005,81800.0],["2019-10-25",37.156,37.6349,36.9635,37.2449,63600.0],["2019-10-28",37.2301,38.3854,37.2301,37.8768,138800.0],["2019-10-29",37.8275,39.0025,37.6843,38.5631,87200.0],["2019-10-30",38.5137,38.8198,38.2619,38.6371,89600.0],["2019-10-31",38.494,38.573,37.9163,38.573,95000.0],["2019-11-01",38.7754,39.2641,38.5927,39.1605,115400.0],["2019-11-04",39.4912,39.9849,39.0864,39.3036,122800.0],["2019-11-05",39.59,39.9751,39.2049,39.5949,117200.0],["2019-11-06",39.5455,39.7973,38.7161,38.7161,112400.0],["2019-11-07",47.4695,49.1876,41.5944,47.7805,604800.0],["2019-11-08",46.9017,47.6126,44.5566,45.4848,261000.0],["2019-11-11",44.7294,45.0948,43.589,43.9198,229800.0],["2019-11-12",43.9,44.4727,43.6186,44.0382,186600.0],["2019-11-13",43.6926,44.1863,43.1249,43.1496,173000.0],["2019-11-14",41.7672,43.0755,41.7672,42.804,131000.0],["2019-11-15",43.0311,43.1002,41.4117,41.4611,172600.0],["2019-11-18",41.4957,42.0782,41.1155,41.2291,131600.0],["2019-11-19",41.4562,42.0338,40.923,41.6783,117000.0],["2019-11-20",41.4364,42.2708,41.1451,41.3031,119400.0],["2019-11-21",41.5105,41.5944,40.9575,41.1353,78800.0],["2019-11-22",41.2044,41.2834,40.3552,40.8292,89000.0],["2019-11-25",41.0958,41.9351,40.6712,41.6043,133600.0],["2019-11-26",41.6487,41.8413,41.0859,41.1698,149000.0],["2019-11-27",41.2933,41.7623,40.7008,41.7228,73400.0],["2019-11-29",41.6043,41.8314,41.081,41.2587,53200.0],["2019-12-02",41.3229,41.392,40.6366,40.8934,153400.0],["2019-12-03",40.4194,40.9477,40.0195,40.8687,86400.0],["2019-12-04",41.0612,41.629,40.8884,41.1303,121600.0],["2019-12-05",41.2735,41.545,40.7798,41.5055,162400.0],["2019-12-06",41.9252,42.2757,41.7228,41.8116,180800.0],["2019-12-09",41.8363,41.94,41.1353,41.16,94600.0],["2019-12-10",41.1254,41.7277,41.076,41.703,120200.0],["2019-12-11",41.6537,41.6537,40.9872,41.2735,67600.0],["2019-12-12",41.234,42.1276,41.1303,41.5747,95000.0],["2019-12-13",41.5747,41.5747,40.7699,40.9427,219400.0],["2019-12-16",41.2735,41.703,40.8489,40.9773,110800.0],["2019-12-17",41.0612,41.8808,40.7601,41.6981,110800.0],["2019-12-18",41.7672,42.2708,41.5352,42.2362,157800.0],["2019-12-19",42.0881,43.0262,41.7721,42.5522,111200.0],["2019-12-20",42.6361,43.0706,42.3695,43.0311,262000.0],["2019-12-23",43.1792,43.3471,41.9992,42.7102,91200.0],["2019-12-24",42.799,42.799,42.2856,42.567,23600.0],["2019-12-26",42.0387,42.5571,42.0387,42.1918,31000.0],["2019-12-27",42.2214,42.2214,41.471,41.6339,55200.0],["2019-12-30",41.8265,41.9351,41.2686,41.5796,47800.0],["2019-12-31",41.3377,41.8265,41.2636,41.6142,77400.0],["2020-01-02",41.9647,42.2066,41.2389,42.098,90800.0],["2020-01-03",41.6388,42.6509,41.4858,42.2856,114200.0],["2020-01-06",41.9499,42.804,41.5895,42.4633,139200.0],["2020-01-07",42.3004,42.8435,41.3624,41.8758,364000.0],["2020-01-08",41.8709,43.2582,41.5105,42.8484,185200.0],["2020-01-09",42.9274,43.1545,41.708,41.8363,114200.0],["2020-01-10",41.7771,42.5374,41.5302,42.3695,103400.0],["2020-01-13",42.2658,42.8928,42.2165,42.5522,124600.0],["2020-01-14",42.4436,42.9472,42.1375,42.414,120400.0],["2020-01-15",42.3498,43.1348,41.8413,42.2461,174800.0],["2020-01-16",42.6164,42.962,42.2017,42.6361,167600.0],["2020-01-17",42.799,43.2138,42.2955,42.5818,102600.0],["2020-01-21",42.3646,42.9175,41.5204,42.2263,177600.0],["2020-01-22",42.2658,42.6904,42.0881,42.3053,103000.0],["2020-01-23",42.2115,42.9521,42.0338,42.7447,174400.0],["2020-01-24",43.0064,43.1891,42.5374,42.957,225800.0],["2020-01-27",42.2263,42.4781,41.4611,41.4957,150000.0],["2020-01-28",41.8116,42.0684,41.5598,41.708,100800.0],["2020-01-29",41.8265,42.335,40.3058,40.5724,129200.0],["2020-01-30",40.3305,41.2143,39.9603,40.686,84400.0],["2020-01-31",40.5527,40.5527,39.0667,39.3579,112400.0],["2020-02-03",39.5999,40.533,39.2493,40.3997,123400.0],["2020-02-04",40.9773,41.4759,40.3355,40.4935,135400.0],["2020-02-05",41.0267,41.2241,40.2367,40.9872,145400.0],["2020-02-06",44.4332,45.6378,42.6114,43.4458,334200.0],["2020-02-07",43.4458,43.4458,41.782,41.8462,140400.0],["2020-02-10",41.8166,42.0832,40.3898,41.16,149600.0],["2020-02-11",45.47,45.47,41.7968,42.6411,173600.0],["2020-02-12",43.1249,43.1249,41.7178,42.3152,132400.0],["2020-02-13",42.1671,42.804,41.9647,42.7349,84400.0],["2020-02-14",42.6559,42.7744,42.3547,42.4732,85200.0],["2020-02-18",42.2955,42.4633,41.9746,42.3745,92200.0],["2020-02-19",42.5324,42.6707,42.1424,42.5127,84800.0],["2020-02-20",42.3004,42.7546,42.0881,42.5769,70600.0],["2020-02-21",42.5571,42.5571,42.0437,42.3202,55200.0],["2020-02-24",40.7502,42.2955,40.7502,42.1079,103800.0],["2020-02-25",42.1671,42.5176,40.7749,40.839,174800.0],["2020-02-26",41.0168,41.3327,40.4589,40.7354,82000.0],["2020-02-27",39.9257,39.9257,37.4177,37.5115,98800.0],["2020-02-28",36.3661,37.5658,35.043,37.4029,243200.0],["2020-03-02",37.6399,37.6942,36.5735,37.5609,132800.0],["2020-03-03",37.2844,37.5757,35.7194,36.1439,154600.0],["2020-03-04",36.7216,37.3239,36.218,37.2844,149400.0],["2020-03-05",36.3809,37.2696,35.9366,36.45,170600.0],["2020-03-06",35.2553,35.981,34.7221,35.7589,210000.0],["2020-03-09",33.3644,33.9963,32.1203,33.1768,146800.0],["2020-03-10",33.8927,34.411,32.4412,34.1642,140200.0],["2020-03-11",33.2706,33.2706,30.728,31.439,116600.0],["2020-03-12",29.7307,30.4121,27.1832,27.6128,187600.0],["2020-03-13",28.9458,30.0418,26.6056,29.8591,206800.0],["2020-03-16",27.8942,30.1998,26.4723,26.966,137200.0],["2020-03-17",27.4597,28.5656,25.1837,27.5634,223000.0],["2020-03-18",25.9046,26.1958,21.713,22.419,164800.0],["2020-03-19",21.7426,25.8897,20.9972,25.0801,191600.0],["2020-03-20",24.9369,26.9463,23.046,23.362,214000.0],["2020-03-23",23.4163,25.2924,21.4415,22.7103,142400.0],["2020-03-24",23.9594,24.7987,22.9818,24.7987,140400.0],["2020-03-25",24.6407,27.1536,24.379,26.734,201200.0],["2020-03-26",27.1092,30.7873,26.5414,30.3183,159000.0],["2020-03-27",28.9013,31.0588,28.0275,28.5705,175200.0],["2020-03-30",28.7878,31.6661,28.3879,31.0736,130200.0],["2020-03-31",30.8909,31.75,29.0692,30.9156,181800.0],["2020-04-01",28.9211,29.5974,27.6226,28.3978,137200.0],["2020-04-02",27.9337,29.321,26.4773,27.7115,169400.0],["2020-04-03",27.5041,28.299,25.1294,26.3686,110400.0],["2020-04-06",28.0867,29.8394,28.0867,29.5876,143200.0],["2020-04-07",30.2393,30.886,28.6693,29.0445,101400.0],["2020-04-08",29.632,30.0912,28.3237,30.0072,106400.0],["2020-04-09",30.807,31.9771,30.1158,31.6907,95200.0],["2020-04-13",31.3501,31.4735,30.3775,31.2267,77000.0],["2020-04-14",32.1647,32.2536,30.8465,32.066,110000.0],["2020-04-15",30.6638,31.6118,30.3676,30.6095,132600.0],["2020-04-16",30.6095,31.7451,29.8789,30.654,155600.0],["2020-04-17",31.8833,32.7621,31.36,31.6167,106600.0],["2020-04-20",30.8317,31.8389,30.417,30.9008,71800.0],["2020-04-21",29.9134,30.7823,29.4345,29.4395,66600.0],["2020-04-22",29.9529,30.8613,29.5135,30.2393,117000.0],["2020-04-23",30.575,31.4587,29.9529,30.8761,80400.0],["2020-04-24",30.9354,32.0758,30.6441,31.6216,53000.0],["2020-04-27",32.14,34.1691,32.14,33.4977,119000.0],["2020-04-28",34.5542,35.0726,33.4631,34.0753,65800.0],["2020-04-29",35.5811,37.0227,34.7171,36.4303,153800.0],["2020-04-30",35.5762,36.0748,34.5838,34.9294,166800.0],["2020-05-01",33.7594,37.1363,32.6584,34.2284,156200.0],["2020-05-04",33.9272,34.0901,32.8312,33.7396,153200.0],["2020-05-05",34.1543,34.6283,33.0731,33.3545,58600.0],["2020-05-06",33.3397,33.3397,32.5597,32.9546,191600.0],["2020-05-07",33.2953,33.9124,32.846,33.8927,72600.0],["2020-05-08",34.5542,37.5164,34.5542,36.2328,96400.0],["2020-05-11",35.3886,35.3886,34.0506,34.1049,89800.0],["2020-05-12",34.021,34.1395,32.8707,33.0879,103600.0],["2020-05-13",32.7176,32.7325,31.4883,32.3474,75000.0],["2020-05-14",31.4785,32.1696,30.5997,32.1647,79800.0],["2020-05-15",32.1598,33.5668,31.7154,33.4631,114000.0],["2020-05-18",34.7369,35.5021,33.631,34.5246,159400.0],["2020-05-19",34.2333,35.2207,33.6409,33.6409,78800.0],["2020-05-20",34.3419,35.9563,34.3419,35.354,107000.0],["2020-05-21",35.7194,37.6102,35.0924,37.5609,195800.0],["2020-05-22",40.9773,40.9773,37.5115,37.783,186200.0],["2020-05-26",39.2098,39.4073,37.0721,37.4128,156800.0],["2020-05-27",37.9657,38.1533,35.744,36.7314,216400.0],["2020-05-28",37.2498,37.8719,36.5142,36.7314,128600.0],["2020-05-29",36.3217,36.6525,35.5268,36.3908,154800.0],["2020-06-01",36.5587,36.5587,35.981,36.0748,139800.0],["2020-06-02",36.2131,36.3908,35.902,36.06,104200.0],["2020-06-03",36.6623,38.0694,36.5586,36.9536,611400.0],["2020-06-04",36.6376,37.2696,35.8675,36.5587,125000.0],["2020-06-05",37.8324,38.2866,37.4128,37.63,123600.0],["2020-06-08",38.1089,38.2866,37.4671,37.7238,133400.0],["2020-06-09",37.1708,37.6201,36.9734,37.4029,120000.0],["2020-06-10",37.5806,38.4495,36.6426,37.1067,135400.0],["2020-06-11",35.749,35.749,33.3693,33.9025,214800.0],["2020-06-12",35.4577,35.6404,33.7396,34.6233,133800.0],["2020-06-15",33.6014,35.2701,33.6014,34.8258,188000.0],["2020-06-16",36.2279,36.5636,34.9492,35.5021,155600.0],["2020-06-17",35.6157,35.6157,34.8554,35.1417,141000.0],["2020-06-18",34.7023,35.122,33.6063,34.0901,95200.0],["2020-06-19",34.4505,34.8109,34.1148,34.4308,273000.0],["2020-06-22",34.2136,34.3913,33.7791,34.2333,99200.0],["2020-06-23",34.7023,34.806,33.8235,34.1593,93000.0],["2020-06-24",33.7594,34.1346,32.9694,33.2311,165800.0],["2020-06-25",33.1126,33.7396,32.4115,33.7396,96800.0],["2020-06-26",33.5717,34.0161,33.3101,33.5964,313800.0],["2020-06-29",34.0111,35.6848,33.8729,35.28,109000.0],["2020-06-30",35.1467,35.744,34.8208,34.8949,109400.0],["2020-07-01",34.7418,35.6799,33.868,34.2975,120400.0],["2020-07-02",34.8208,35.1615,33.9963,34.1247,85200.0],["2020-07-06",34.8109,35.1269,34.179,34.3172,164600.0],["2020-07-07",33.9223,34.5345,33.2607,33.3841,164000.0],["2020-07-08",33.2212,33.9865,32.9201,33.3496,116600.0],["2020-07-09",33.2508,33.3298,31.9376,33.1867,280400.0],["2020-07-10",33.2657,34.0506,32.9892,33.5174,75400.0],["2020-07-13",33.9025,34.5098,33.7297,34.1049,235200.0],["2020-07-14",33.8778,34.1099,32.6387,33.3743,145200.0],["2020-07-15",34.0358,35.6947,34.0358,35.5169,145200.0],["2020-07-16",35.2108,36.1439,35.2108,36.1044,148600.0],["2020-07-17",36.2279,36.6673,35.9662,36.2674,196600.0],["2020-07-20",36.0353,37.6695,35.907,37.3881,197600.0],["2020-07-21",37.8028,39.1259,37.4621,37.6053,111600.0],["2020-07-22",37.862,38.331,37.5411,37.7781,125400.0],["2020-07-23",37.7781,38.4248,37.0425,37.4177,106800.0],["2020-07-24",37.2795,37.2795,35.8971,36.0205,75600.0],["2020-07-27",35.9267,36.4105,35.6206,35.9613,59800.0],["2020-07-28",35.67,35.67,34.9887,35.2948,71600.0],["2020-07-29",35.2997,36.5685,35.2997,36.2476,59600.0],["2020-07-30",36.0403,36.4797,36.0205,36.4105,81200.0],["2020-07-31",36.2526,36.8302,36.0452,36.8006,165600.0],["2020-08-03",37.1955,37.2844,36.5488,37.1165,73600.0],["2020-08-04",36.687,37.7386,34.574,37.5609,88800.0],["2020-08-05",37.8719,38.7704,37.6399,38.6914,109000.0],["2020-08-06",39.822,39.822,37.0375,37.7534,171200.0],["2020-08-07",37.3881,38.2224,37.2893,37.9756,84800.0],["2020-08-10",38.0151,38.9827,38.0151,38.6174,84200.0],["2020-08-11",39.0469,39.2789,38.4248,38.647,82800.0],["2020-08-12",39.0617,39.0617,38.2076,38.3014,72400.0],["2020-08-13",38.2915,38.2915,37.3634,37.7781,59600.0],["2020-08-14",37.6004,38.4742,37.2646,38.2323,76400.0],["2020-08-17",38.3064,38.4397,37.946,38.3853,52400.0],["2020-08-18",38.4693,38.5335,37.9213,38.0101,88200.0],["2020-08-19",38.2767,39.0321,37.5461,38.6668,158800.0],["2020-08-20",38.257,38.9037,37.9311,38.6865,66000.0],["2020-08-21",38.6816,38.9284,38.3508,38.6964,83400.0],["2020-08-24",38.7507,39.4172,38.3261,38.647,123600.0],["2020-08-25",38.8642,38.8642,38.0151,38.2866,123800.0],["2020-08-26",38.4594,38.4594,37.6201,37.6201,65000.0],["2020-08-27",37.8966,37.8966,37.1264,37.4523,59600.0],["2020-08-28",37.7386,38.0299,37.4868,37.8126,62600.0],["2020-08-31",37.6695,38.7309,37.5214,37.8768,148600.0],["2020-09-01",37.8423,37.9065,37.4226,37.5806,82800.0],["2020-09-02",37.704,38.7211,37.6497,38.5878,66200.0],["2020-09-03",38.4841,38.4841,37.5214,37.6399,94600.0],["2020-09-04",38.0398,38.0398,37.1017,37.5066,139400.0],["2020-09-08",37.314,37.314,36.2377,36.292,194200.0],["2020-09-09",36.7808,36.7808,35.4231,36.0353,191800.0],["2020-09-10",36.2427,36.4797,35.7391,35.7934,109600.0],["2020-09-11",35.9119,36.4007,35.6947,36.0649,98000.0],["2020-09-14",36.218,36.5093,36.0008,36.1439,62400.0],["2020-09-15",36.4747,36.5438,35.9267,35.9514,48200.0],["2020-09-16",36.0946,36.9042,35.828,36.3019,153200.0],["2020-09-17",35.8773,36.9092,35.7934,36.8154,181600.0],["2020-09-18",37.1955,37.6399,36.8351,37.1313,432800.0],["2020-09-21",36.3908,36.7018,35.1862,35.9613,247000.0],["2020-09-22",35.8823,36.5685,35.3145,36.4846,196000.0],["2020-09-23",36.4895,37.9509,35.9465,36.1291,102800.0],["2020-09-24",36.0205,36.3562,35.2898,36.06,105400.0],["2020-09-25",35.8428,35.9563,35.433,35.6058,74600.0],["2020-09-28",35.9366,36.5636,35.7539,36.2575,95600.0],["2020-09-29",36.2921,36.692,35.7786,36.45,83800.0],["2020-09-30",36.4797,37.2696,36.0452,36.139,106600.0],["2020-10-01",36.1044,36.2921,35.7292,36.1538,92600.0],["2020-10-02",35.4972,36.4648,35.3195,36.1637,63600.0],["2020-10-05",36.2871,37.5609,36.2871,37.5411,102200.0],["2020-10-06",37.8423,38.8149,37.3436,37.7978,143200.0],["2020-10-07",38.1533,38.257,37.5609,37.783,146000.0],["2020-10-08",38.2224,38.4002,37.7929,38.2027,64800.0],["2020-10-09",38.5729,38.8988,37.8818,37.9756,56000.0],["2020-10-12",37.9657,38.6717,37.8225,38.4446,109000.0],["2020-10-13",38.3014,38.8396,37.9213,38.3508,72000.0],["2020-10-14",38.5927,39.3086,38.1434,38.1681,73000.0],["2020-10-15",37.7584,38.8346,37.5954,38.2521,97000.0],["2020-10-16",38.1879,39.3184,38.1039,38.9087,94000.0],["2020-10-19",39.2098,39.3086,38.0101,38.1731,82400.0],["2020-10-20",38.5236,38.7704,35.2158,36.3167,399000.0],["2020-10-21",36.1489,36.8302,34.6184,35.0924,433600.0],["2020-10-22",35.512,36.4846,35.2257,36.3019,187400.0],["2020-10-23",36.5093,36.845,35.7391,36.6228,92200.0],["2020-10-26",36.2575,36.2575,35.3688,35.5564,73200.0],["2020-10-27",35.4034,36.3315,35.1022,35.1022,76200.0],["2020-10-28",35.0331,35.1911,33.6261,33.7544,126400.0],["2020-10-29",33.5372,33.9716,33.0336,33.2015,107200.0],["2020-10-30",33.1719,34.1296,33.0929,33.3298,96800.0],["2020-11-02",33.8038,34.3074,33.6507,33.9371,97800.0],["2020-11-03",34.4604,36.1193,34.4604,35.8823,93600.0],["2020-11-04",35.3195,36.608,34.0655,36.376,96000.0],["2020-11-05",37.7682,38.5828,37.5066,37.6695,108200.0],["2020-11-06",37.1758,37.7978,36.8351,37.0524,72000.0],["2020-11-09",39.4962,40.1824,38.4841,38.4841,97000.0],["2020-11-10",38.9185,39.748,38.726,39.585,125000.0],["2020-11-11",39.8615,39.9603,38.5976,39.9603,55000.0],["2020-11-12",39.7628,39.7628,38.3508,38.4298,119000.0],["2020-11-13",38.8149,39.5357,38.3508,38.8988,73400.0],["2020-11-16",39.5455,39.6542,38.6519,39.6492,102600.0],["2020-11-17",39.4271,39.8763,39.2246,39.6245,120400.0],["2020-11-18",39.4962,40.5478,39.4912,39.5949,138400.0],["2020-11-19",39.3481,39.6887,39.0913,39.3974,63000.0],["2020-11-20",39.0716,39.9306,39.0716,39.822,74200.0],["2020-11-23",40.1133,41.3229,39.7578,40.9131,93800.0],["2020-11-24",41.6043,43.0508,40.4688,42.9027,145000.0],["2020-11-25",42.9521,43.4014,42.1474,43.0903,128600.0],["2020-11-27",42.962,42.962,41.4759,42.2313,52200.0],["2020-11-30",41.9054,42.0733,40.8835,41.624,146800.0],["2020-12-01",41.6734,42.1474,41.2834,41.545,82000.0],["2020-12-02",41.6043,42.2757,41.2291,42.0387,62000.0],["2020-12-03",42.0585,42.4683,41.7376,42.2658,66000.0],["2020-12-04",42.5324,43.8062,42.5324,43.6926,71200.0],["2020-12-07",43.6926,44.0827,43.1496,43.5742,68000.0],["2020-12-08",43.4359,43.9494,42.5868,43.589,62800.0],["2020-12-09",43.0163,43.5988,41.471,41.8116,104000.0],["2020-12-10",41.5204,42.4288,41.471,41.9351,73800.0],["2020-12-11",41.7376,42.2412,40.9625,41.1056,78200.0],["2020-12-14",41.3031,41.8709,40.9279,41.0859,91200.0],["2020-12-15",41.1402,42.3695,41.0464,41.6685,241200.0],["2020-12-16",41.6043,42.2658,41.155,42.2017,140000.0],["2020-12-17",42.0585,43.1743,41.7721,42.8534,116200.0],["2020-12-18",43.0558,44.3098,42.5917,43.7618,630400.0],["2020-12-21",42.6608,42.6608,41.5845,42.0042,116200.0],["2020-12-22",41.9203,43.036,41.9203,42.804,132000.0],["2020-12-23",43.041,43.8556,42.6213,43.4359,65600.0],["2020-12-24",43.5988,43.5988,42.5127,42.6361,31800.0],["2020-12-28",43.2483,43.7173,42.9521,43.1496,98200.0],["2020-12-29",43.1496,43.1496,42.1227,42.7744,117400.0],["2020-12-30",42.6806,43.7025,42.6411,42.6411,67000.0],["2020-12-31",42.5275,43.8556,42.4584,43.4211,85800.0],["2021-01-04",43.5248,43.9247,42.409,43.6926,139800.0],["2021-01-05",43.2927,44.4875,43.2927,44.0037,160200.0],["2021-01-06",44.4283,46.8178,44.4283,46.2253,207000.0],["2021-01-07",46.3735,46.5166,45.5391,46.4771,101000.0],["2021-01-08",46.8573,46.8573,45.5934,46.1068,132400.0],["2021-01-11",45.1194,46.6203,44.8923,45.4009,149800.0],["2021-01-12",45.4157,45.6921,45.0503,45.386,75800.0],["2021-01-13",45.2281,45.5391,44.5616,44.8627,82000.0],["2021-01-14",45.1688,46.2007,45.1688,45.9044,76000.0],["2021-01-15",45.3268,46.3833,44.3493,45.1096,93600.0],["2021-01-19",45.7859,45.7859,44.3838,45.1639,173600.0],["2021-01-20",45.2281,46.4722,44.8677,46.2846,135000.0],["2021-01-21",46.2895,46.8968,44.9664,45.5095,140000.0],["2021-01-22",45.2379,45.8156,44.9269,45.5539,104400.0],["2021-01-25",45.3614,46.0279,44.7541,45.1145,125600.0],["2021-01-26",45.5539,45.6378,43.5248,43.747,114000.0],["2021-01-27",42.8534,42.8978,40.3256,41.3772,236800.0],["2021-01-28",41.9351,43.4606,41.4759,42.7793,175400.0],["2021-01-29",42.7447,42.7447,41.4759,41.4907,152400.0],["2021-02-01",41.703,42.4337,41.471,41.471,127400.0],["2021-02-02",42.1622,42.8978,41.5105,42.7546,135400.0],["2021-02-03",42.4683,43.9592,42.0733,43.6729,151600.0],["2021-02-04",45.1145,47.3658,44.917,45.6724,266400.0],["2021-02-05",46.013,47.1288,44.2555,45.2676,196200.0],["2021-02-08",45.4947,46.0081,44.8183,45.8452,86200.0],["2021-02-09",45.9587,46.7388,44.9812,46.3438,112200.0],["2021-02-10",46.4228,47.2029,45.6773,45.8106,92000.0],["2021-02-11",46.25,46.9511,45.7168,46.9461,133800.0],["2021-02-12",46.8573,47.504,46.4623,47.0202,99200.0],["2021-02-16",47.6768,47.8694,45.7168,46.1315,106000.0],["2021-02-17",45.6082,46.1068,44.5616,44.5764,158800.0],["2021-02-18",44.2752,45.1738,42.7546,43.4458,1210400.0],["2021-02-19",43.6433,44.6159,43.0903,44.2456,443200.0],["2021-02-22",43.7914,44.4678,43.5495,44.2851,151600.0],["2021-02-23",43.9395,44.6455,43.1446,44.2555,75000.0],["2021-02-24",44.5961,46.7931,44.5961,46.6944,114400.0],["2021-02-25",46.9215,46.9215,45.5588,46.1661,152800.0],["2021-02-26",46.2648,47.3411,45.6477,46.6845,168800.0],["2021-03-01",47.4003,48.9209,46.9017,48.8765,110400.0],["2021-03-02",48.8568,48.8568,47.6916,48.3088,78400.0],["2021-03-03",48.679,49.4443,47.8249,48.9308,93000.0],["2021-03-04",48.8321,49.1777,47.3954,47.8151,165800.0],["2021-03-05",48.5112,49.0148,47.5386,48.9802,108400.0],["2021-03-08",49.5282,51.1031,48.9851,50.5847,104600.0],["2021-03-09",51.1722,52.7916,50.4169,51.9227,912400.0],["2021-03-10",52.3324,52.7126,51.4833,51.5228,150600.0],["2021-03-11",51.7992,51.8782,49.6072,50.6983,124200.0],["2021-03-12",50.9748,52.5398,50.8513,52.0708,105800.0],["2021-03-15",51.9819,52.7175,51.1377,52.7126,76400.0],["2021-03-16",52.4065,53.1421,51.2907,51.7104,120600.0],["2021-03-17",51.6363,51.8042,49.9676,50.3132,101000.0],["2021-03-18",50.3527,51.6363,49.6072,50.0762,137200.0],["2021-03-19",49.938,50.3329,49.543,50.0614,276600.0],["2021-03-22",49.8639,50.8415,49.39,49.6319,78800.0],["2021-03-23",50.0466,50.0713,47.741,48.2396,85200.0],["2021-03-24",49.0197,50.1552,48.5359,48.7975,126200.0],["2021-03-25",48.8469,50.3576,47.978,50.0713,141200.0],["2021-03-26",50.3576,50.9451,49.6862,50.4613,185800.0],["2021-03-29",50.5304,50.876,47.9928,48.6099,164600.0],["2021-03-30",48.4174,49.3949,47.7904,49.1332,89400.0],["2021-03-31",48.8765,49.6418,48.0422,49.1925,194200.0],["2021-04-01",49.0888,49.8392,48.1755,49.0394,124600.0],["2021-04-05",49.7306,50.4366,48.4816,49.5776,149800.0],["2021-04-06",49.6566,49.6566,48.5803,49.2172,111000.0],["2021-04-07",49.3406,49.7405,47.0794,47.2473,93600.0],["2021-04-08",47.2473,47.7509,46.408,47.6028,200200.0],["2021-04-09",47.8299,47.8644,46.4919,47.2967,61000.0],["2021-04-12",47.504,47.6966,46.6351,47.4892,75000.0],["2021-04-13",47.4892,47.8891,46.6006,46.9511,78400.0],["2021-04-14",47.1288,47.9434,46.9955,47.4448,55400.0],["2021-04-15",47.8595,48.6938,46.7141,47.6324,79800.0],["2021-04-16",48.052,49.0246,47.6373,49.0098,88200.0],["2021-04-19",49.0592,49.933,48.8074,49.7405,108000.0],["2021-04-20",49.9281,50.9846,49.0098,49.3653,99000.0],["2021-04-21",49.6368,51.8091,48.9901,49.8294,122800.0],["2021-04-22",50.0022,50.0022,48.5556,48.7482,46800.0],["2021-04-23",49.0394,49.6961,47.5978,49.3505,67400.0],["2021-04-26",49.622,49.7405,48.5902,48.8815,57200.0],["2021-04-27",48.9407,48.9407,47.741,48.8074,71600.0],["2021-04-28",48.605,49.1283,48.4766,48.5556,50400.0],["2021-04-29",48.8074,49.5035,48.1063,49.4146,63400.0],["2021-04-30",48.7926,49.8294,48.4816,49.548,131000.0],["2021-05-03",49.5331,50.9846,48.6395,50.6736,163400.0],["2021-05-04",50.4761,50.8513,49.2665,49.543,68000.0],["2021-05-05",49.8244,50.1108,48.7679,49.227,82000.0],["2021-05-06",49.0839,49.7948,48.6149,49.7652,94800.0],["2021-05-07",49.5233,50.5107,49.4147,50.5107,43200.0],["2021-05-10",50.56,51.187,49.8639,50.0367,108000.0],["2021-05-11",49.0493,49.3949,48.6198,49.2764,68400.0],["2021-05-12",48.9999,49.4887,47.6571,47.8644,82600.0],["2021-05-13",48.0323,49.6714,47.0548,49.5282,94200.0],["2021-05-14",49.8096,50.5255,48.7975,50.2441,52600.0],["2021-05-17",50.1009,50.3576,49.074,49.5085,69600.0],["2021-05-18",49.701,49.8442,48.5359,48.5408,68600.0],["2021-05-19",47.8891,48.8864,47.0992,48.3828,135800.0],["2021-05-20",48.7778,48.7778,47.7262,48.5754,115400.0],["2021-05-21",41.9696,48.3828,41.9696,45.7563,349200.0],["2021-05-24",46.1809,46.9758,45.5391,46.8918,140600.0],["2021-05-25",46.4426,47.3362,46.2698,46.8523,187600.0],["2021-05-26",46.6845,48.9999,46.6549,47.9681,309400.0],["2021-05-27",48.5754,48.7432,47.0844,47.6966,156600.0],["2021-05-28",47.6966,47.6966,46.4623,46.6894,81000.0],["2021-06-01",46.7832,47.5929,45.8156,45.8205,131800.0],["2021-06-02",45.9143,46.2796,44.764,45.2527,251800.0],["2021-06-03",45.0355,45.7464,44.8183,45.3614,149400.0],["2021-06-04",44.7936,45.6526,44.7936,45.3811,140200.0],["2021-06-07",45.6872,45.8797,44.8133,45.0108,117400.0],["2021-06-08",45.0306,45.7859,45.0158,45.3021,111800.0],["2021-06-09",45.3564,45.465,44.8677,44.9812,71000.0],["2021-06-10",45.3071,45.3614,44.3542,44.843,84000.0],["2021-06-11",45.0799,45.6625,44.9713,45.1935,56400.0],["2021-06-14",45.1441,45.5638,44.5122,44.9664,107000.0],["2021-06-15",44.9565,45.7958,44.6949,45.4996,95600.0],["2021-06-16",45.465,45.7711,45.0553,45.3367,93400.0],["2021-06-17",45.0355,45.6428,44.3542,44.5369,166400.0],["2021-06-18",43.9938,44.759,42.2609,42.5226,473600.0],["2021-06-21",42.9965,44.6455,42.7102,43.9049,443800.0],["2021-06-22",43.9148,44.6554,43.0459,43.3471,81800.0],["2021-06-23",43.2878,43.8753,43.0064,43.2582,109400.0],["2021-06-24",43.4409,43.8901,43.194,43.2829,98600.0],["2021-06-25",43.1989,44.1962,42.8484,43.3224,1130800.0],["2021-06-28",43.3026,44.1074,43.0706,43.0903,110600.0],["2021-06-29",43.3619,43.7766,43.0558,43.1397,111600.0],["2021-06-30",42.8632,43.4112,42.6707,42.799,114800.0],["2021-07-01",43.1496,43.6137,42.8089,43.1989,333800.0],["2021-07-02",43.3915,43.9346,42.6114,42.8484,263600.0],["2021-07-06",42.9422,42.9422,41.4759,42.3942,154800.0],["2021-07-07",42.5275,43.2137,42.2757,42.4979,191800.0],["2021-07-08",41.861,43.0854,41.861,42.488,103000.0],["2021-07-09",42.8534,43.6532,42.8534,43.6383,90400.0],["2021-07-12",43.3569,44.0284,43.3125,43.9987,102000.0],["2021-07-13",43.668,43.9395,43.3125,43.3224,102200.0],["2021-07-14",43.4754,43.6581,43.0656,43.5939,73800.0],["2021-07-15",43.2335,44.1172,43.194,44.1172,100200.0],["2021-07-16",44.1024,44.4332,43.6334,43.8358,121200.0],["2021-07-19",43.2088,43.4902,42.5818,42.7497,107200.0],["2021-07-20",43.036,44.527,43.036,44.1962,180600.0],["2021-07-21",44.4036,44.8331,44.0629,44.7837,120800.0],["2021-07-22",44.6208,44.838,43.589,43.8506,123200.0],["2021-07-23",43.9494,44.4727,43.7025,44.2456,67000.0],["2021-07-26",44.2456,44.7393,44.2456,44.68,58200.0],["2021-07-27",44.5122,44.9861,43.9642,44.5122,93600.0],["2021-07-28",44.6751,44.996,44.1469,44.838,67800.0],["2021-07-29",45.1738,45.6082,43.9691,45.1244,58400.0],["2021-07-30",45.0553,45.781,44.9664,45.6477,88000.0],["2021-08-02",45.6477,46.3093,44.8528,45.1194,81400.0],["2021-08-03",45.3811,45.7465,44.6109,45.7218,120800.0],["2021-08-04",45.2182,45.47,44.9269,45.3614,57200.0],["2021-08-05",45.939,49.3702,45.1984,48.7728,131400.0],["2021-08-06",49.2863,49.7109,47.9434,49.2665,105000.0],["2021-08-09",48.7778,49.1234,48.1162,49.1135,68400.0],["2021-08-10",49.232,49.2863,48.5112,49.1629,86800.0],["2021-08-11",49.4245,49.9627,48.7087,49.9627,75200.0],["2021-08-12",50.012,50.3576,49.4739,50.1453,66600.0],["2021-08-13",50.3132,50.4564,49.4295,50.17,75200.0],["2021-08-16",50.1947,50.4564,49.2122,50.4564,97400.0],["2021-08-17",50.2589,50.8069,49.6516,50.7477,77600.0],["2021-08-18",50.7279,51.3055,50.1404,51.1673,92800.0],["2021-08-19",50.9204,51.4586,50.2589,51.4438,98400.0],["2021-08-20",51.1722,53.621,51.1722,53.3396,153600.0],["2021-08-23",53.5074,53.5074,51.6709,52.1152,64400.0],["2021-08-24",52.2139,52.5694,51.6561,52.3917,48200.0],["2021-08-25",52.2979,52.7965,52.051,52.1152,60400.0],["2021-08-26",52.3078,52.5743,51.4882,51.9671,74600.0],["2021-08-27",51.9868,53.3593,51.3697,53.3198,94400.0],["2021-08-30",53.6753,54.0258,53.0434,53.6161,53400.0],["2021-08-31",53.7839,54.0653,52.8508,53.4285,66200.0],["2021-09-01",53.4926,53.9172,52.5447,53.1964,91400.0],["2021-09-02",53.3495,54.3517,52.3966,54.3517,90200.0],["2021-09-03",54.4307,54.4307,53.6407,54.0308,61800.0],["2021-09-07",53.8432,54.559,53.542,53.8876,66200.0],["2021-09-08",53.6556,53.9271,53.2162,53.8333,67000.0],["2021-09-09",53.8333,53.8333,53.1964,53.226,59800.0],["2021-09-10",53.389,53.779,52.9249,53.1026,84000.0],["2021-09-13",53.2902,53.4433,52.6237,52.9446,65800.0],["2021-09-14",53.2803,54.1888,51.6166,51.9424,68600.0],["2021-09-15",51.7746,52.5299,51.6906,52.288,67000.0],["2021-09-16",52.5694,53.1075,51.6758,52.5743,93400.0],["2021-09-17",52.3769,52.4213,50.4021,50.6094,348800.0],["2021-09-20",50.0268,50.3379,49.0839,50.17,81000.0],["2021-09-21",50.6045,50.6045,49.5085,49.6714,82200.0],["2021-09-22",49.9084,50.7476,49.8837,50.3774,34000.0],["2021-09-23",50.4366,51.8091,50.4366,51.5623,50400.0],["2021-09-24",51.113,51.9967,50.8711,51.3796,75400.0],["2021-09-27",51.3352,52.525,50.9204,51.6956,84000.0],["2021-09-28",51.3055,51.4586,50.4119,50.4169,72000.0],["2021-09-29",50.4267,51.0883,50.175,50.8908,61600.0],["2021-09-30",50.9007,51.972,50.639,50.6588,78800.0],["2021-10-01",51.0982,52.7126,50.6687,52.3374,106000.0],["2021-10-04",52.3571,52.3571,50.2539,50.8958,143000.0],["2021-10-05",51.192,52.8854,50.9402,52.6385,135600.0],["2021-10-06",52.2189,52.2929,51.3352,51.8832,81200.0],["2021-10-07",51.819,53.774,51.5524,53.2902,83600.0],["2021-10-08",53.6457,53.6654,52.2041,52.3571,43800.0],["2021-10-11",52.1646,52.3818,51.8782,51.8782,22000.0],["2021-10-12",52.0856,53.3198,51.4586,52.2831,82400.0],["2021-10-13",52.2584,52.3818,51.9128,52.3769,41600.0],["2021-10-14",53.0384,54.0505,52.3275,53.853,65800.0],["2021-10-15",54.5442,54.5936,53.5618,53.9567,112200.0],["2021-10-18",53.9666,55.0972,53.5321,53.8975,57600.0],["2021-10-19",53.9567,54.2529,53.0977,53.5716,55400.0],["2021-10-20",53.6062,53.9024,52.3324,53.0977,74600.0],["2021-10-21",53.3248,53.7642,52.0856,53.621,40200.0],["2021-10-22",53.4729,53.8975,53.2458,53.31,50200.0],["2021-10-25",53.5667,54.8404,53.463,54.5788,55200.0],["2021-10-26",54.9096,55.5217,53.5568,53.6605,55000.0],["2021-10-27",53.5223,53.7247,52.4114,52.4114,34200.0],["2021-10-28",53.5766,54.3369,53.1125,54.3369,68600.0],["2021-10-29",54.2184,54.8553,53.8284,54.5887,96400.0],["2021-11-01",54.8701,56.366,54.6726,55.7637,75200.0],["2021-11-02",55.7242,56.7165,55.1564,55.9513,51200.0],["2021-11-03",56.129,57.9606,55.6847,57.694,76000.0],["2021-11-04",57.7681,58.2075,56.8399,57.5607,91400.0],["2021-11-05",57.9903,60.5723,57.9903,60.439,90600.0],["2021-11-08",60.6859,61.0907,59.2887,59.5207,80800.0],["2021-11-09",59.2986,60.597,59.0962,59.738,150800.0],["2021-11-10",64.7392,68.8616,61.2734,63.2186,192200.0],["2021-11-11",63.3173,63.3173,61.0512,61.1648,113600.0],["2021-11-12",61.1648,61.1648,59.0122,59.7676,79000.0],["2021-11-15",59.8663,60.6612,58.3803,58.5136,90400.0],["2021-11-16",58.6321,59.4566,57.6397,58.089,123800.0],["2021-11-17",57.7187,58.0149,56.8893,56.9634,164200.0],["2021-11-18",57.3534,57.6249,55.3095,56.8054,100400.0],["2021-11-19",56.8449,57.2448,56.2969,56.8153,113400.0],["2021-11-22",57.4571,59.0172,56.8054,57.8619,117800.0],["2021-11-23",57.7632,57.8668,56.8301,57.1312,102000.0],["2021-11-24",57.1164,58.2322,56.914,57.6545,71800.0],["2021-11-26",56.208,56.6079,54.3369,54.8158,72200.0],["2021-11-29",55.7538,55.7538,53.3297,53.5321,143800.0],["2021-11-30",52.8409,53.8135,51.8437,52.0806,107000.0],["2021-12-01",53.4383,53.4383,50.7378,50.8563,107600.0],["2021-12-02",51.1673,52.7768,50.8513,52.5743,111200.0],["2021-12-03",53.0187,54.0456,51.0093,51.8733,76200.0],["2021-12-06",52.6089,56.208,52.6089,55.5119,155600.0],["2021-12-07",56.2969,57.2941,55.7291,56.8153,100800.0],["2021-12-08",56.8004,56.8004,55.9414,56.1438,102200.0],["2021-12-09",55.5711,56.0549,54.4751,55.4082,53400.0],["2021-12-10",55.6501,55.6501,54.5936,55.0972,87400.0],["2021-12-13",54.796,55.107,53.2803,53.3346,180200.0],["2021-12-14",52.5892,54.2677,51.582,51.8289,177400.0],["2021-12-15",51.8486,53.5173,50.7625,53.5074,150600.0],["2021-12-16",53.5963,54.9194,51.6511,51.9572,175900.0],["2021-12-17",51.187,52.2831,48.215,49.2814,674500.0],["2021-12-20",48.4421,49.8639,47.5435,48.9259,199800.0],["2021-12-21",49.311,50.9501,49.311,50.9402,117300.0],["2021-12-22",50.9303,51.7005,50.1601,51.3549,80800.0],["2021-12-23",51.661,52.1843,51.5228,51.8684,189600.0],["2021-12-27",52.1251,52.9051,50.8711,52.836,86900.0],["2021-12-28",52.8163,53.1717,52.2831,52.8261,74400.0],["2021-12-29",52.9742,53.8629,52.7768,53.1224,58300.0],["2021-12-30",53.0829,53.9617,52.8163,53.1026,57700.0],["2021-12-31",53.2211,53.8037,52.9742,53.2014,60900.0],["2022-01-03",53.3198,54.2381,53.231,53.9024,76700.0],["2022-01-04",54.0308,54.5541,53.7148,54.0209,125600.0],["2022-01-05",53.853,54.6232,52.8163,52.8163,70900.0],["2022-01-06",52.7768,53.1619,52.2337,52.9644,78900.0],["2022-01-07",52.7768,53.2606,51.0291,51.1969,66800.0],["2022-01-10",50.6835,51.2759,50.0515,51.2759,72600.0],["2022-01-11",51.3154,51.3154,50.0219,50.6143,95500.0],["2022-01-12",51.1081,51.3845,49.7059,50.4662,113900.0],["2022-01-13",50.8316,51.5721,50.012,50.1898,88200.0],["2022-01-14",49.4393,50.1799,49.3406,50.0515,79800.0],["2022-01-18",49.5381,49.6269,47.9484,48.2742,104700.0],["2022-01-19",48.6593,48.6593,46.566,46.6647,106200.0],["2022-01-20",47.1288,47.9187,45.8649,45.9341,88300.0],["2022-01-21",45.4502,46.9116,45.1441,45.2626,109100.0],["2022-01-24",45.2922,46.7536,44.2456,46.5067,107000.0],["2022-01-25",45.9736,46.329,44.1567,44.8084,91000.0],["2022-01-26",45.9933,46.2204,43.1693,44.0284,104200.0],["2022-01-27",44.1172,44.9072,42.5275,42.8632,108600.0],["2022-01-28",43.0311,44.1172,42.1622,44.1074,90300.0],["2022-01-31",44.1962,45.5983,43.8013,45.391,127400.0],["2022-02-01",45.5292,46.25,44.5319,45.8057,95800.0],["2022-02-02",45.7267,46.2895,44.8973,45.6181,128900.0],["2022-02-03",45.4404,46.2895,44.6504,45.0553,90500.0],["2022-02-04",47.3954,47.8891,44.4826,45.6576,124700.0],["2022-02-07",45.707,46.2007,44.6801,44.996,92000.0],["2022-02-08",45.2824,46.2599,44.6011,46.0525,92000.0],["2022-02-09",46.5265,48.2051,45.6971,46.0822,92400.0],["2022-02-10",45.4897,45.8847,44.374,44.6406,120700.0],["2022-02-11",44.6406,45.2034,44.1863,44.9565,122600.0],["2022-02-14",45.0256,45.9637,44.3345,44.9664,102300.0],["2022-02-15",45.5687,46.408,44.9664,46.1315,84500.0],["2022-02-16",46.0032,46.3093,45.312,46.0525,69600.0],["2022-02-17",45.7958,46.0032,45.1836,45.4897,68400.0],["2022-02-18",45.2034,46.2303,44.917,45.9044,313500.0],["2022-02-22",45.6181,45.9143,43.9099,44.4431,87700.0],["2022-02-23",44.7195,45.0158,43.7124,43.9691,91900.0],["2022-02-24",42.6361,46.0328,42.6361,45.8946,145900.0],["2022-02-25",46.2303,46.8128,45.5292,46.4771,65200.0],["2022-02-28",45.9834,46.8326,45.7168,46.3093,110500.0],["2022-03-01",46.3685,47.0893,45.7168,46.8721,194400.0],["2022-03-02",47.0597,49.4393,46.9215,49.39,97400.0],["2022-03-03",49.6171,49.8541,48.9456,49.7059,101200.0],["2022-03-04",49.0839,50.9896,48.1063,50.6637,147100.0],["2022-03-07",50.8612,51.4141,49.8047,50.2391,124800.0],["2022-03-08",50.0417,51.1377,49.4986,50.17,122500.0],["2022-03-09",50.9204,51.6906,50.5057,51.4339,95200.0],["2022-03-10",50.5452,51.9276,50.5255,51.8881,88300.0],["2022-03-11",52.2041,53.0631,51.9473,51.9473,78800.0],["2022-03-14",52.1547,52.2238,50.8415,51.1772,82500.0],["2022-03-15",51.4833,52.4114,51.2068,52.2436,179800.0],["2022-03-16",52.7373,54.09,52.3719,53.2705,102500.0],["2022-03-17",52.9743,54.1986,52.9743,53.2507,63900.0],["2022-03-18",53.2013,53.2013,51.2068,51.6017,187500.0],["2022-03-21",51.6215,53.8432,51.0488,53.8432,95300.0],["2022-03-22",53.8135,54.8108,53.8135,54.3072,84700.0],["2022-03-23",53.853,53.9715,53.0532,53.4679,69200.0],["2022-03-24",54.5541,54.8404,53.9814,54.4751,98300.0],["2022-03-25",54.8898,55.4131,54.4948,55.3243,67600.0],["2022-03-28",54.9194,55.4033,53.9913,55.4033,104000.0],["2022-03-29",56.0253,57.0917,55.7883,56.914,163200.0],["2022-03-30",57.0029,57.0029,54.8602,55.3243,144500.0],["2022-03-31",55.0774,55.8278,55.028,55.3539,82900.0],["2022-04-01",55.6501,56.1636,54.0406,54.9589,119500.0],["2022-04-04",55.2354,55.3934,54.2085,55.3243,177300.0],["2022-04-05",55.3045,55.3045,53.7148,54.0406,184300.0],["2022-04-06",54.0308,54.6923,53.0137,54.406,161400.0],["2022-04-07",54.4751,55.2552,53.8432,54.4455,130500.0],["2022-04-08",54.4159,55.1169,53.7642,54.327,156000.0],["2022-04-11",53.6852,55.1465,53.6852,54.1789,135100.0],["2022-04-12",54.7713,55.9167,54.7713,55.1367,170300.0],["2022-04-13",55.1367,55.9957,54.8009,55.1465,79900.0],["2022-04-14",55.2848,55.739,54.5738,54.722,60600.0],["2022-04-18",54.3369,55.66,54.2184,54.8997,125200.0],["2022-04-19",55.1959,55.9562,54.8306,55.0972,150600.0],["2022-04-20",55.6007,57.4077,55.6007,57.2102,154300.0],["2022-04-21",57.2892,59.0764,57.2892,57.773,228500.0],["2022-04-22",57.4867,57.5756,55.739,56.1142,130400.0],["2022-04-25",55.5119,57.0917,55.0675,56.9041,202800.0],["2022-04-26",56.4697,58.2569,55.66,56.0352,163300.0],["2022-04-27",55.9266,56.4104,55.1564,55.897,161700.0],["2022-04-28",56.1142,57.2596,55.4823,56.6375,71700.0],["2022-04-29",56.4203,56.8251,55.3341,55.7686,108300.0],["2022-05-02",55.976,55.9957,53.7938,55.1762,119500.0],["2022-05-03",54.9491,55.976,53.3297,54.2875,140100.0],["2022-05-04",54.6528,56.8844,51.9868,56.6869,104900.0],["2022-05-05",56.0549,56.6079,55.1465,56.3413,153300.0],["2022-05-06",56.1043,57.5361,55.8377,56.6573,83500.0],["2022-05-09",55.9858,56.8547,55.5415,55.7489,155200.0],["2022-05-10",56.0549,56.4005,54.8701,55.6995,83800.0],["2022-05-11",56.5289,56.6079,54.2974,54.3566,83700.0],["2022-05-12",53.9814,54.7417,49.6664,54.1591,98700.0],["2022-05-13",54.2776,55.344,54.0999,54.8997,98800.0],["2022-05-16",54.643,55.66,54.2579,55.4033,72300.0],["2022-05-17",56.1734,57.773,56.0846,57.6842,95900.0],["2022-05-18",57.6348,58.0989,56.0944,56.2623,162600.0],["2022-05-19",55.818,55.8476,53.389,54.0505,111100.0],["2022-05-20",54.406,54.406,52.3028,54.3072,112800.0],["2022-05-23",54.5541,55.5415,54.169,55.4625,134000.0],["2022-05-24",55.2552,55.3045,53.6654,54.8799,84900.0],["2022-05-25",54.327,55.6007,54.0209,55.1762,81600.0],["2022-05-26",57.2201,62.0287,55.581,56.4104,301900.0],["2022-05-27",57.0029,58.2174,55.739,56.2031,144900.0],["2022-05-31",56.1537,56.6375,54.9787,56.0253,186000.0],["2022-06-01",57.1806,57.4571,55.3934,56.6079,258500.0],["2022-06-02",56.6573,57.5854,56.3907,57.2398,141900.0],["2022-06-03",56.8844,58.247,56.3018,57.8718,92400.0],["2022-06-06",58.2766,58.6321,57.3484,58.6024,100400.0],["2022-06-07",57.9409,59.0567,57.3485,58.6123,87500.0],["2022-06-08",58.0791,58.089,57.2695,57.7928,92400.0],["2022-06-09",57.6644,57.9903,56.361,56.5881,67200.0],["2022-06-10",55.7489,56.6178,55.3835,56.4993,141500.0],["2022-06-13",55.6402,56.1537,54.4751,55.3539,118200.0],["2022-06-14",55.2552,56.2623,54.5047,54.8108,88300.0],["2022-06-15",55.2946,56.5092,54.9688,56.0352,118300.0],["2022-06-16",55.502,55.8673,52.4805,52.836,116600.0],["2022-06-17",53.2507,53.6951,51.5919,51.9473,235600.0],["2022-06-21",52.6188,53.0434,51.5228,52.2436,79100.0],["2022-06-22",51.7795,52.1942,50.486,50.5749,116700.0],["2022-06-23",51.0192,51.0291,49.8837,50.5946,107900.0],["2022-06-24",51.1179,54.8009,50.9402,54.2579,666500.0],["2022-06-27",55.0577,55.9365,54.2282,54.406,119200.0],["2022-06-28",54.7615,55.0774,52.4509,52.5497,79600.0],["2022-06-29",52.9446,52.9446,51.503,52.1744,86900.0],["2022-06-30",51.7992,52.8755,51.3845,52.4509,210700.0],["2022-07-01",52.2732,52.8261,51.3055,52.1547,100800.0],["2022-07-05",51.266,52.2436,50.328,52.0066,136200.0],["2022-07-06",51.8684,52.7077,50.1108,50.2095,99300.0],["2022-07-07",50.7427,52.2929,50.5847,50.7822,91800.0],["2022-07-08",50.9204,51.4536,50.1898,51.3747,71900.0],["2022-07-11",50.7032,51.6511,50.7032,51.1574,37600.0],["2022-07-12",51.2858,51.8585,50.3083,50.4169,68100.0],["2022-07-13",50.17,50.5551,49.4393,50.2984,69200.0],["2022-07-14",49.5875,50.0614,48.679,49.4986,68900.0],["2022-07-15",50.1996,50.7723,49.4196,50.4267,74800.0],["2022-07-18",51.1278,51.8782,49.8343,50.012,85800.0],["2022-07-19",50.4169,52.5892,50.4169,52.1843,104000.0],["2022-07-20",52.3127,53.5371,52.0263,53.0927,112400.0],["2022-07-21",52.8656,53.0039,52.1448,52.9348,81600.0],["2022-07-22",52.8261,53.2112,51.4043,51.8091,58700.0],["2022-07-25",52.2337,52.4016,51.4339,52.2633,66700.0],["2022-07-26",52.3522,53.0434,51.9079,52.3028,84100.0],["2022-07-27",52.599,53.7444,51.9473,53.2211,61700.0],["2022-07-28",53.4581,53.8728,53.3198,53.5469,50400.0],["2022-07-29",53.8135,55.2552,53.6457,54.8701,79300.0],["2022-08-01",54.4751,55.423,54.3467,55.2453,73600.0],["2022-08-02",54.9096,55.5119,54.6133,54.8997,47200.0],["2022-08-03",55.107,55.5711,54.8207,55.3736,43200.0],["2022-08-04",52.2436,52.2436,44.7097,47.4744,434100.0],["2022-08-05",47.1387,47.7706,46.2895,47.583,211600.0],["2022-08-08",47.583,48.6889,46.8918,47.6423,147500.0],["2022-08-09",47.6423,47.662,45.8156,46.0723,188800.0],["2022-08-10",47.0696,48.1063,46.1414,47.4942,108900.0],["2022-08-11",47.82,48.5606,47.8002,47.9879,63300.0],["2022-08-12",48.1853,49.548,48.1261,49.4196,84300.0],["2022-08-15",48.9753,51.5228,48.9753,51.2957,128500.0],["2022-08-16",51.2858,52.2929,50.9106,52.1744,127800.0],["2022-08-17",52.0757,52.757,51.9473,52.3522,118500.0],["2022-08-18",52.4312,53.3593,52.4312,53.1717,136700.0],["2022-08-19",52.7768,53.389,52.1646,52.7077,105500.0],["2022-08-22",52.4312,52.4312,51.661,51.8486,145100.0],["2022-08-23",51.7499,52.0165,50.407,50.407,118300.0],["2022-08-24",50.2391,50.5847,48.3334,48.6988,92200.0],["2022-08-25",49.0938,50.5452,48.7185,50.4662,88700.0],["2022-08-26",50.644,50.644,48.3631,48.5211,94900.0],["2022-08-29",48.3631,49.4887,47.4744,48.0767,66400.0],["2022-08-30",48.0767,48.3631,47.0301,47.0893,76000.0],["2022-08-31",46.9017,47.425,45.9637,46.5265,194900.0],["2022-09-01",46.1809,46.5265,45.1836,45.7168,78700.0],["2022-09-02",46.2402,46.4969,45.0454,45.391,57900.0],["2022-09-06",45.3416,45.3416,43.9494,44.7097,104100.0],["2022-09-07",44.9664,45.4897,44.1765,45.1836,93700.0],["2022-09-08",45.1441,45.5391,44.8874,45.2725,123300.0],["2022-09-09",45.4897,46.5759,45.4009,46.2796,106900.0],["2022-09-12",46.5759,46.9215,45.8353,46.013,79600.0],["2022-09-13",44.8479,45.0158,42.9225,43.0212,118400.0],["2022-09-14",42.9225,43.6926,42.5374,43.5248,90300.0],["2022-09-15",43.1101,43.7124,43.0113,43.3767,69300.0],["2022-09-16",43.0015,43.2187,41.7968,42.9817,214500.0],["2022-09-19",42.5374,43.3964,42.5374,43.1397,64600.0],["2022-09-20",42.7941,42.7941,41.9252,42.2708,59800.0],["2022-09-21",42.488,43.1496,42.1918,42.2115,62300.0],["2022-09-22",41.9647,42.2609,41.5697,41.787,75800.0],["2022-09-23",41.2538,41.2538,40.3947,40.6514,73900.0],["2022-09-26",40.3453,40.8489,39.8615,40.138,105800.0],["2022-09-27",40.4737,41.1945,40.1775,40.533,112600.0],["2022-09-28",40.7304,41.7771,40.6119,41.4512,87800.0],["2022-09-29",41.0069,41.0859,40.1084,40.9575,91800.0],["2022-09-30",40.9575,42.0634,40.8588,41.0168,258800.0],["2022-10-03",41.6487,42.1622,41.0365,41.9844,160300.0],["2022-10-04",42.6657,43.9889,42.6657,43.3372,110100.0],["2022-10-05",43.0015,43.4359,42.3498,43.1002,101200.0],["2022-10-06",42.6855,43.6729,42.6855,43.4063,114300.0],["2022-10-07",42.8929,42.9027,41.9844,42.2412,178500.0],["2022-10-10",42.3202,42.6361,41.2735,41.5302,84800.0],["2022-10-11",41.3328,41.7672,40.7008,41.0563,111500.0],["2022-10-12",41.2735,42.0536,40.8687,41.3624,72700.0],["2022-10-13",40.6712,42.9323,40.3651,42.7744,100000.0],["2022-10-14",42.7447,42.8632,41.7968,41.9449,65200.0],["2022-10-17",42.5868,43.9987,42.5868,43.6531,108200.0],["2022-10-18",44.4233,44.7887,43.6926,43.979,74600.0],["2022-10-19",43.7124,43.9099,42.6559,43.2187,116000.0],["2022-10-20",43.1199,44.0185,42.7645,43.2187,76200.0],["2022-10-21",43.584,45.0651,42.7645,44.5813,66900.0],["2022-10-24",44.8677,45.3614,44.2851,45.2231,69500.0],["2022-10-25",45.2626,47.1091,45.2626,46.5265,91900.0],["2022-10-26",46.7437,47.2572,46.2994,46.329,49600.0],["2022-10-27",46.8425,47.4843,46.2204,46.6944,65900.0],["2022-10-28",47.1189,48.6099,46.6746,47.9977,66700.0],["2022-10-31",47.8397,48.5704,47.7015,48.1063,97600.0],["2022-11-01",48.6099,48.6099,47.8101,48.5507,73300.0],["2022-11-02",48.0669,48.7778,46.5364,46.6746,86500.0],["2022-11-03",46.1118,46.1217,45.4305,45.7267,70100.0],["2022-11-04",49.2616,49.2616,45.8946,48.2643,92900.0],["2022-11-07",48.0668,50.1996,47.0103,49.1234,79100.0],["2022-11-08",49.4788,50.1996,47.8891,48.8568,91900.0],["2022-11-09",48.3631,48.6099,46.3389,46.7141,86700.0],["2022-11-10",48.4124,50.2095,48.1557,50.1305,105300.0],["2022-11-11",50.0713,51.8486,50.0713,51.1179,80000.0],["2022-11-14",50.6341,51.4734,50.3379,51.0093,77200.0],["2022-11-15",51.5524,52.8656,51.3944,52.3621,99200.0],["2022-11-16",51.9079,53.5667,51.6808,52.1448,85600.0],["2022-11-17",51.345,51.74,50.5057,51.1278,66600.0],["2022-11-18",52.0362,52.1053,51.0784,51.7894,66900.0],["2022-11-21",51.7894,52.0362,51.3549,51.6906,51900.0],["2022-11-22",52.0461,52.3226,51.5228,51.8387,62200.0],["2022-11-23",51.6709,52.0658,50.8513,51.7301,51000.0],["2022-11-25",51.6018,52.2436,51.1574,51.1772,36600.0],["2022-11-28",50.644,51.1574,49.4986,49.6664,52700.0],["2022-11-29",49.6566,49.6566,48.3236,48.4223,54300.0],["2022-11-30",48.7087,49.0345,47.8397,49.0345,237500.0],["2022-12-01",49.3307,49.6269,48.5803,48.9555,64600.0],["2022-12-02",48.215,48.5408,47.7608,48.0471,68300.0],["2022-12-05",47.5336,47.5336,46.2895,46.7339,78100.0],["2022-12-06",46.8326,46.8326,44.6406,44.7393,88300.0],["2022-12-07",44.7492,45.5292,44.1962,44.3542,72900.0],["2022-12-08",44.5616,45.0651,44.1468,44.4431,60700.0],["2022-12-09",44.0679,45.3515,43.9395,44.6406,66500.0],["2022-12-12",45.0158,45.8057,43.1298,45.0454,64200.0],["2022-12-13",46.4179,47.0202,45.6971,46.171,139800.0],["2022-12-14",46.2105,46.7733,45.3712,45.9933,102800.0],["2022-12-15",45.628,45.7958,43.4063,43.4754,74700.0],["2022-12-16",42.804,43.2681,42.3202,42.6657,537100.0],["2022-12-19",42.567,43.4557,42.2115,42.725,98100.0],["2022-12-20",42.4781,43.8901,41.9943,42.804,76400.0],["2022-12-21",43.0706,43.9494,42.9323,43.7519,54000.0],["2022-12-22",43.4853,43.8408,41.9351,42.6954,78000.0],["2022-12-23",42.8731,44.6504,42.0437,43.0706,50800.0],["2022-12-27",43.0607,43.6038,43.041,43.1792,39500.0],["2022-12-28",43.1496,44.0382,42.0141,42.0634,43700.0],["2022-12-29",42.5571,43.8605,42.1918,43.5643,62900.0],["2022-12-30",43.1199,44.0876,42.5868,43.7223,86800.0],["2023-01-03",44.1567,44.7788,42.8336,44.2555,76500.0],["2023-01-04",44.5616,44.917,42.7645,43.1891,91300.0],["2023-01-05",43.1298,43.6828,42.0931,43.4655,49000.0],["2023-01-06",44.0284,45.3515,44.0284,44.8973,59100.0],["2023-01-09",45.3614,45.3712,44.4727,44.5319,38500.0],["2023-01-10",44.6998,45.4305,44.2555,45.1343,54700.0],["2023-01-11",45.3811,46.3981,45.3811,46.1019,43400.0],["2023-01-12",46.3981,47.0005,45.5193,46.8918,74800.0],["2023-01-13",46.2402,47.4349,45.7465,47.2868,60000.0],["2023-01-17",47.583,48.5803,47.5731,48.2051,56500.0],["2023-01-18",48.6593,50.4761,47.8299,47.8496,70000.0],["2023-01-19",47.5633,48.837,47.5633,48.7185,76700.0],["2023-01-20",49.2024,49.4788,48.057,49.0937,85200.0],["2023-01-23",49.2912,49.9923,48.679,49.4295,62200.0],["2023-01-24",49.153,49.7356,48.9654,49.2122,54500.0],["2023-01-25",48.8469,48.9061,47.899,48.8271,73800.0],["2023-01-26",49.1234,49.1234,47.9977,48.9061,58200.0],["2023-01-27",48.7383,49.0444,48.3038,48.8173,85400.0],["2023-01-30",48.4026,48.8765,47.5534,47.6521,64900.0],["2023-01-31",47.9484,49.3208,47.741,49.153,107300.0],["2023-02-01",49.2221,51.3944,49.2221,50.7625,95900.0],["2023-02-02",51.1081,52.8261,50.1601,52.7965,71300.0],["2023-02-03",51.977,53.5568,51.977,53.0532,86300.0],["2023-02-06",52.9051,53.1322,51.3944,52.0066,57600.0],["2023-02-07",52.0165,52.0955,50.8415,51.6017,61900.0],["2023-02-08",58.8296,58.8296,55.0577,56.3215,158700.0],["2023-02-09",56.9535,57.8421,55.818,56.4598,138100.0],["2023-02-10",56.2821,56.4104,54.4257,54.8701,135700.0],["2023-02-13",55.3341,56.2623,55.3341,56.1142,68400.0],["2023-02-14",56.1142,56.6178,55.344,55.8871,101100.0],["2023-02-15",55.7587,56.6869,54.9293,56.2623,81000.0],["2023-02-16",55.5909,56.0352,55.2551,55.265,98200.0],["2023-02-17",55.4428,56.1734,54.9392,55.7883,114500.0],["2023-02-21",55.1663,55.1663,53.4877,53.5864,98800.0],["2023-02-22",53.6753,54.3369,53.3396,53.6358,82800.0],["2023-02-23",54.09,54.3072,53.1717,54.0308,69400.0],["2023-02-24",53.0631,54.0209,52.9644,53.4383,97300.0],["2023-02-27",53.8827,54.1888,53.1915,54.0308,56000.0],["2023-02-28",53.7642,54.2974,53.231,53.4877,217200.0],["2023-03-01",53.31,53.853,53.2705,53.7049,70300.0],["2023-03-02",53.2013,54.0011,52.9347,54.0011,51900.0],["2023-03-03",54.0505,54.8701,53.2803,54.1196,61000.0],["2023-03-06",54.1888,54.8009,51.8486,52.2929,104400.0],["2023-03-07",52.4707,52.5892,51.1179,51.2364,77900.0],["2023-03-08",51.187,51.424,50.8415,51.3648,62000.0],["2023-03-09",51.3845,51.3845,50.328,50.3675,96700.0],["2023-03-10",50.2984,50.2984,48.5309,48.6692,77600.0],["2023-03-13",47.7607,48.8765,47.4744,47.5435,85000.0],["2023-03-14",48.8173,49.232,47.6028,48.1853,82100.0],["2023-03-15",47.0597,47.1881,46.2599,47.0794,116500.0],["2023-03-16",46.3883,48.4914,46.3883,48.1952,90400.0],["2023-03-17",47.8595,48.5013,47.2276,47.5435,406600.0],["2023-03-20",47.9582,49.0543,47.5534,48.6988,82900.0],["2023-03-21",49.4097,49.9725,48.4223,49.3406,118800.0],["2023-03-22",49.311,49.7158,47.9187,47.9879,61700.0],["2023-03-23",48.3137,49.0641,47.3855,47.82,105300.0],["2023-03-24",47.3855,48.0471,46.8227,47.7706,66200.0],["2023-03-27",48.3927,48.7482,47.9089,48.1853,57600.0],["2023-03-28",47.9484,48.0274,47.3263,47.4942,84400.0],["2023-03-29",47.2374,48.1755,47.0893,47.2769,96900.0],["2023-03-30",47.5731,47.8002,46.9215,47.2967,61500.0],["2023-03-31",47.504,48.6889,47.1584,48.4223,118200.0],["2023-04-03",48.5013,49.469,47.9977,49.3505,139300.0],["2023-04-04",49.4196,49.5973,47.583,48.1063,94500.0],["2023-04-05",48.3828,49.0937,47.9582,48.9456,114500.0],["2023-04-06",49.0937,50.2293,48.9555,49.7553,81700.0],["2023-04-10",49.6566,50.7131,49.5677,50.3478,108600.0],["2023-04-11",50.5255,50.9204,49.9725,50.1996,97200.0],["2023-04-12",50.6242,50.8316,49.5578,49.6664,49300.0],["2023-04-13",49.7553,49.9923,47.7311,49.8935,52700.0],["2023-04-14",49.6171,50.6045,49.3603,50.0318,74800.0],["2023-04-17",49.9627,50.328,49.4887,49.8935,55300.0],["2023-04-18",49.9923,50.5452,49.2221,49.7751,54400.0],["2023-04-19",49.3406,49.3406,47.2473,47.4152,117300.0],["2023-04-20",46.961,47.741,46.961,47.4053,76800.0],["2023-04-21",47.2671,47.6916,46.2796,46.6549,71300.0],["2023-04-24",46.6746,46.9412,46.1612,46.2007,78900.0],["2023-04-25",45.8254,45.9736,44.6011,44.68,95300.0],["2023-04-26",44.6011,44.8677,43.8605,43.9395,113100.0],["2023-04-27",44.1864,44.2061,42.8237,43.0311,108500.0],["2023-04-28",42.9027,43.3471,42.6954,42.9916,160700.0],["2023-05-01",43.4655,45.2922,43.4655,44.2851,169600.0],["2023-05-02",43.9592,44.0679,42.2609,42.4485,102500.0],["2023-05-03",42.8336,43.2977,42.1523,42.251,286500.0],["2023-05-04",41.8561,43.5445,41.1846,43.3471,348600.0],["2023-05-05",43.9592,44.295,42.8237,43.1693,79000.0],["2023-05-08",43.1397,43.6137,41.5895,41.7771,79100.0],["2023-05-09",41.5697,41.9054,41.3229,41.471,72500.0],["2023-05-10",41.9844,42.5374,41.5895,42.2905,85700.0],["2023-05-11",41.8857,42.3004,41.5599,42.2412,144400.0],["2023-05-12",42.5275,43.1792,42.2708,43.0607,79300.0],["2023-05-15",43.3471,43.4458,42.6855,42.9027,70200.0],["2023-05-16",42.567,42.9521,41.9548,42.6164,184400.0],["2023-05-17",42.9817,43.8901,42.6164,43.7124,121200.0],["2023-05-18",43.4655,44.2357,43.2384,43.6729,202900.0],["2023-05-19",44.5813,44.7195,43.7223,44.4332,99000.0],["2023-05-22",44.3246,45.7366,44.3246,45.6971,105700.0],["2023-05-23",45.5391,47.1091,45.3219,45.9044,96800.0],["2023-05-24",45.5095,46.0723,44.6109,45.7563,111800.0],["2023-05-25",48.4223,49.6467,47.4448,48.1755,223900.0],["2023-05-26",48.2841,50.3083,48.2841,49.3011,188700.0],["2023-05-30",49.7454,49.7454,48.8074,49.1036,93800.0],["2023-05-31",48.995,49.6467,47.6028,48.7679,643000.0],["2023-06-01",48.7679,48.9061,47.5534,48.5606,111800.0],["2023-06-02",49.0345,50.7427,48.5013,50.6143,168800.0],["2023-06-05",50.3478,50.3478,48.6297,49.8541,115700.0],["2023-06-06",49.8146,52.3621,49.8146,51.9967,134300.0],["2023-06-07",52.2929,54.6627,52.2929,54.1493,171400.0],["2023-06-08",53.9222,54.7516,53.4976,54.327,146400.0],["2023-06-09",54.5343,55.1564,54.0999,54.2974,183500.0],["2023-06-12",54.1591,55.4921,54.0604,55.4329,88300.0],["2023-06-13",55.7192,56.6869,55.2157,55.7192,114000.0],["2023-06-14",55.5613,56.0352,54.5047,55.2058,96400.0],["2023-06-15",54.9293,55.581,54.5541,55.423,110500.0],["2023-06-16",55.9463,55.9463,53.9518,55.107,310700.0],["2023-06-20",54.722,56.3314,54.6133,55.9068,110700.0],["2023-06-21",55.6797,56.0253,55.0577,55.2453,107200.0],["2023-06-22",55.2749,55.3144,54.1394,54.2875,74200.0],["2023-06-23",53.5074,54.3566,52.9051,53.0137,712300.0],["2023-06-26",52.9742,53.6358,52.5398,53.3692,77400.0],["2023-06-27",53.468,54.2381,53.2606,53.8827,83700.0],["2023-06-28",53.7247,53.8827,52.52,53.3495,105200.0],["2023-06-29",53.7049,55.66,53.4285,55.6501,84900.0],["2023-06-30",56.3117,56.3117,55.3934,55.5909,112200.0],["2023-07-03",55.502,56.0747,55.1268,55.344,33800.0],["2023-07-05",54.8404,55.2058,54.0999,54.8306,93600.0],["2023-07-06",54.1591,55.0478,53.5864,54.9984,79300.0],["2023-07-07",55.2551,55.7982,55.2551,55.5711,64700.0],["2023-07-10",55.2749,56.5684,55.1169,56.5684,83300.0],["2023-07-11",56.8251,56.8251,56.1438,56.4894,62200.0],["2023-07-12",57.3879,57.8027,56.914,57.1213,67000.0],["2023-07-13",57.1806,57.4867,56.835,57.3287,63700.0],["2023-07-14",57.0621,57.7533,56.1438,57.6348,95900.0],["2023-07-17",57.5262,58.4938,57.1707,57.931,89300.0],["2023-07-18",58.0594,58.7802,57.773,58.563,61000.0],["2023-07-19",58.5333,59.4911,57.9409,59.4714,111400.0],["2023-07-20",59.3233,59.6688,58.3556,59.5306,75500.0],["2023-07-21",59.8565,60.0539,58.7407,58.8493,92500.0],["2023-07-24",58.7802,59.5207,58.4938,59.3331,67100.0],["2023-07-25",59.2739,60.2514,59.2739,59.9256,61600.0],["2023-07-26",59.6096,60.4291,59.2443,59.4121,37800.0],["2023-07-27",59.8762,60.0342,56.5881,57.1016,84800.0],["2023-07-28",57.694,58.9875,55.4033,55.4921,112800.0],["2023-07-31",55.4329,56.3413,55.2354,55.6402,113900.0],["2023-08-01",55.3341,56.7363,55.3144,56.6375,86300.0],["2023-08-02",56.0155,57.773,56.0155,57.5064,61500.0],["2023-08-03",57.0818,58.1186,56.5091,57.7928,72000.0],["2023-08-04",57.5953,58.6913,57.072,57.5854,52200.0],["2023-08-07",57.4768,58.3359,56.8153,57.1707,81400.0],["2023-08-08",74.944,74.944,63.658,65.8599,379500.0],["2023-08-09",64.912,66.1758,64.8823,65.3563,160900.0],["2023-08-10",65.6525,66.1561,65.3464,65.5044,97600.0],["2023-08-11",65.5143,66.0376,64.6454,65.376,118800.0],["2023-08-14",65.3563,65.3563,64.2208,64.359,121300.0],["2023-08-15",64.3788,64.7836,63.3222,64.1319,131800.0],["2023-08-16",64.1517,64.6355,62.4138,62.4237,101100.0],["2023-08-17",62.4237,63.0162,61.4955,61.9498,125600.0],["2023-08-18",61.4067,61.9794,61.2487,61.3277,93100.0],["2023-08-21",61.4166,61.7523,60.8537,60.9327,75500.0],["2023-08-22",61.2092,62.246,61.1203,61.6832,124800.0],["2023-08-23",62.0584,63.6283,61.3277,62.947,104800.0],["2023-08-24",62.7989,63.105,62.2065,62.2855,107900.0],["2023-08-25",62.5718,62.8483,61.7226,62.6311,78200.0],["2023-08-28",62.7792,63.9048,62.7792,63.7468,83100.0],["2023-08-29",63.6678,64.6552,62.947,64.5466,101700.0],["2023-08-30",64.5466,66.1857,64.5466,66.0277,144500.0],["2023-08-31",66.1561,66.9658,65.1687,65.5439,308600.0],["2023-09-01",65.9784,66.7782,64.6947,65.6723,112900.0],["2023-09-05",65.4452,65.4945,63.6777,64.9613,118800.0],["2023-09-06",65.1588,65.5735,64.1813,65.0008,75600.0],["2023-09-07",64.754,64.9712,63.5592,64.6158,124300.0],["2023-09-08",64.7145,64.8824,63.4901,63.6876,70800.0],["2023-09-11",63.8456,64.3886,63.0458,64.3294,98100.0],["2023-09-12",64.1813,64.4183,62.8285,63.184,91900.0],["2023-09-13",63.184,63.184,61.9596,62.5916,81800.0],["2023-09-14",63.0754,63.4901,62.5916,62.6311,63900.0],["2023-09-15",62.6508,62.7989,61.1302,61.6733,414800.0],["2023-09-18",62.1176,62.3052,60.8044,61.0018,70700.0],["2023-09-19",61.1895,62.1769,60.8932,61.9498,75900.0],["2023-09-20",62.1966,63.1248,61.1203,61.2981,60200.0],["2023-09-21",61.1203,61.7918,60.4193,61.2191,79800.0],["2023-09-22",61.4067,62.6508,61.4067,62.2558,74700.0],["2023-09-25",62.2558,63.263,62.2065,62.9372,45500.0],["2023-09-26",62.6903,62.9372,61.1895,61.5054,103400.0],["2023-09-27",62.088,62.947,61.9498,62.5422,61000.0],["2023-09-28",62.7594,64.6552,62.7594,63.9937,126500.0],["2023-09-29",64.4479,64.4479,62.5817,62.7199,103500.0],["2023-10-02",62.4829,64.4084,62.4829,63.8258,284000.0],["2023-10-03",63.579,64.1517,62.4533,62.5817,82000.0],["2023-10-04",62.6706,63.3815,62.167,63.0556,59700.0],["2023-10-05",62.8384,63.3617,62.0189,62.9964,119500.0],["2023-10-06",62.9964,64.0825,62.8977,63.4407,131100.0],["2023-10-09",63.2433,65.4649,63.2433,65.1687,94200.0],["2023-10-10",65.4155,66.3634,65.1588,65.2477,97000.0],["2023-10-11",65.6624,67.7458,65.4155,67.4397,115100.0],["2023-10-12",67.42,67.4792,65.3069,66.2845,106600.0],["2023-10-13",66.0179,66.8177,65.4057,66.3634,194000.0],["2023-10-16",66.8572,67.9927,66.5511,66.8275,121900.0],["2023-10-17",66.788,67.9729,66.6992,66.9954,165300.0],["2023-10-18",66.8769,66.8769,65.1193,65.3563,100600.0],["2023-10-19",65.4452,65.4452,63.5987,63.6086,76600.0],["2023-10-20",63.8357,63.9048,62.6706,62.7199,103000.0],["2023-10-23",62.7002,62.7594,61.3474,61.3474,79900.0],["2023-10-24",61.851,61.851,60.0737,61.4561,129300.0],["2023-10-25",61.5449,62.0682,60.8439,60.8735,85800.0],["2023-10-26",61.0611,61.5647,60.597,60.9525,62900.0],["2023-10-27",60.7747,60.7747,59.7577,60.1428,53700.0],["2023-10-30",61.0611,61.3178,60.0342,61.0315,57000.0],["2023-10-31",60.9525,62.2065,60.2712,61.7128,70200.0],["2023-11-01",61.5548,62.7495,60.8142,62.7002,82500.0],["2023-11-02",62.9569,63.7567,62.1176,62.9075,72300.0],["2023-11-03",63.8851,64.6059,63.8653,64.1912,77700.0],["2023-11-06",63.9443,63.9937,62.947,63.579,93700.0],["2023-11-07",63.4802,63.9246,62.6607,63.184,94800.0],["2023-11-08",59.7775,59.7775,52.8656,57.694,301500.0],["2023-11-09",58.2569,58.9678,57.5459,58.3062,157500.0],["2023-11-10",58.4741,59.422,57.2793,58.948,87900.0],["2023-11-13",58.7209,60.281,58.7209,59.9651,120600.0],["2023-11-14",61.2684,62.6014,61.2487,62.2855,154100.0],["2023-11-15",62.6212,63.5592,61.693,61.9399,146700.0],["2023-11-16",61.8609,61.8609,59.4615,60.1724,84500.0],["2023-11-17",60.6859,61.0216,60.3107,60.3995,74000.0],["2023-11-20",60.7155,61.614,60.3403,61.5943,72000.0],["2023-11-21",61.4363,62.3546,61.4166,61.6535,81000.0],["2023-11-22",62.1472,62.868,61.2981,62.1176,78400.0],["2023-11-24",62.1077,62.5027,61.6832,61.9498,36900.0],["2023-11-27",61.4363,62.9372,61.4363,62.7397,83500.0],["2023-11-28",62.8977,63.0754,61.9498,62.2262,76300.0],["2023-11-29",62.7298,63.2531,61.7029,61.9695,83700.0],["2023-11-30",62.5225,62.8878,61.4955,62.6804,175800.0],["2023-12-01",62.8582,65.376,60.7056,64.8428,183700.0],["2023-12-04",64.5071,65.8204,64.2504,65.376,113000.0],["2023-12-05",65.2674,65.8006,64.8132,65.7118,87100.0],["2023-12-06",66.3634,66.8177,65.6525,66.3536,120000.0],["2023-12-07",66.1758,66.946,66.0672,66.9164,147600.0],["2023-12-08",66.9164,68.9307,66.9164,68.3876,97400.0],["2023-12-11",68.674,69.5923,68.3086,69.2763,89500.0],["2023-12-12",69.6021,71.2708,69.1282,71.0042,170300.0],["2023-12-13",71.0043,73.1864,70.2538,72.8013,125600.0],["2023-12-14",73.7789,74.4207,72.1496,74.2923,151400.0],["2023-12-15",74.6182,75.6056,73.5715,75.3982,380900.0],["2023-12-18",75.8919,75.9808,74.7268,75.6549,157200.0],["2023-12-19",76.2375,78.0642,76.1783,77.0867,212300.0],["2023-12-20",77.2447,79.18,76.1783,76.1783,274500.0],["2023-12-21",76.9287,79.0121,76.6621,78.9232,211200.0],["2023-12-22",79.4268,80.276,78.2419,78.311,149200.0],["2023-12-26",78.9924,79.723,78.6566,79.5749,123000.0],["2023-12-27",79.8415,80.355,79.3478,79.5058,75000.0],["2023-12-28",79.6144,80.118,78.9627,80.0587,127700.0],["2023-12-29",79.96,80.2464,78.4098,78.8344,229700.0],["2024-01-02",78.6468,80.4241,75.023,79.338,356900.0],["2024-01-03",78.9924,79.2787,77.8173,78.1531,212600.0],["2024-01-04",78.4197,79.0911,77.531,78.005,196300.0],["2024-01-05",77.373,78.3012,74.3022,74.4503,197700.0],["2024-01-08",73.1765,75.2303,72.9396,75.181,173000.0],["2024-01-09",74.3121,75.1415,74.1245,74.4997,149700.0],["2024-01-10",74.2627,75.6056,73.9961,75.5068,203100.0],["2024-01-11",75.5957,75.9808,74.3022,75.9018,109600.0],["2024-01-12",76.3856,77.0472,75.4179,75.8524,115900.0],["2024-01-16",75.2797,75.8327,74.2726,74.4503,121100.0],["2024-01-17",74.1047,75.1119,73.8282,74.0158,278400.0],["2024-01-18",74.6873,75.3192,73.8184,74.6972,173900.0],["2024-01-19",75.26,76.0598,74.3417,75.8919,172000.0],["2024-01-22",76.8892,77.7976,76.3856,77.0077,184500.0],["2024-01-23",77.4915,78.8344,75.0724,75.2501,120200.0],["2024-01-24",75.6747,76.1783,74.4207,75.4081,130800.0],["2024-01-25",76.4547,76.4547,74.9835,75.5858,117400.0],["2024-01-26",76.0598,76.8398,74.5293,75.0526,71400.0],["2024-01-29",75.3291,76.9583,74.3516,75.5759,93200.0],["2024-01-30",75.7537,76.7707,75.2698,76.6522,103000.0],["2024-01-31",76.6621,77.5211,74.4404,74.5885,115400.0],["2024-02-01",75.3488,76.6127,74.6675,76.435,98700.0],["2024-02-02",75.6352,77.5211,75.4673,76.514,195500.0],["2024-02-05",75.7339,76.7904,74.4799,76.3362,116500.0],["2024-02-06",75.9906,77.2743,75.6352,77.2545,143000.0],["2024-02-07",56.5783,67.42,55.6205,67.2126,809200.0],["2024-02-08",67.42,73.216,66.8078,73.137,285200.0],["2024-02-09",73.69,75.7537,72.4064,74.5194,196700.0],["2024-02-12",74.1639,75.5661,72.9988,75.3784,200000.0],["2024-02-13",73.1667,74.3516,71.7152,73.0284,291800.0],["2024-02-14",74.0356,77.452,74.0356,76.9781,237900.0],["2024-02-15",77.0669,79.8909,76.4646,79.4071,187500.0],["2024-02-16",78.9924,80.1081,77.5902,79.4861,202800.0],["2024-02-20",78.3308,79.1701,77.531,77.6791,176700.0],["2024-02-21",77.2743,78.0148,75.3192,76.0104,174800.0],["2024-02-22",76.0696,78.3407,75.6154,77.7976,196900.0],["2024-02-23",77.7976,78.6764,77.1262,77.5804,193300.0],["2024-02-26",77.2743,79.6737,76.6818,79.5157,177700.0],["2024-02-27",79.9798,82.0434,79.0911,79.18,199400.0],["2024-02-28",78.2024,80.2957,77.057,80.2069,203300.0],["2024-02-29",81.2733,82.5174,80.3747,81.3522,355400.0],["2024-03-01",81.2041,82.1027,80.3451,81.8262,163100.0],["2024-03-04",81.7867,82.3298,79.9896,80.0983,133600.0],["2024-03-05",79.8316,80.2957,78.706,78.706,175000.0],["2024-03-06",79.802,80.4043,78.9232,79.1898,168100.0],["2024-03-07",79.3083,79.9008,78.8442,78.9825,166700.0],["2024-03-08",79.8316,81.5695,78.943,79.2096,266700.0],["2024-03-11",78.5974,80.9079,77.9062,80.7302,230200.0],["2024-03-12",80.4636,80.977,79.0812,80.2562,163500.0],["2024-03-13",80.2562,82.0533,80.2562,81.4312,185600.0],["2024-03-14",81.4312,81.4411,76.7806,78.7159,352600.0],["2024-03-15",77.8766,78.469,76.1486,76.9484,2786400.0],["2024-03-18",77.1163,78.1234,75.9314,75.961,279200.0],["2024-03-19",75.7339,77.689,75.7339,76.7707,172900.0],["2024-03-20",76.2375,76.7411,74.9341,75.961,170200.0],["2024-03-21",76.7114,78.0642,76.3264,77.8865,176200.0],["2024-03-22",77.5902,77.9457,75.724,75.8425,108600.0],["2024-03-25",76.3856,76.4547,74.9242,75.0427,90800.0],["2024-03-26",75.5957,76.435,75.1415,75.5068,101700.0],["2024-03-27",76.3757,77.0175,75.7537,77.0077,86700.0],["2024-03-28",77.0176,77.61,76.356,77.5508,217600.0],["2024-04-01",77.5705,77.9062,75.6253,75.8228,210900.0],["2024-04-02",75.2402,75.2402,73.9862,75.2007,144200.0],["2024-04-03",74.5885,76.0104,74.5885,75.023,95300.0],["2024-04-04",76.04,77.4421,75.0032,75.1415,89500.0],["2024-04-05",75.0625,75.7438,74.6873,75.26,61100.0],["2024-04-08",76.0301,76.8793,75.3883,76.7806,102500.0],["2024-04-09",77.2052,78.0346,76.2375,77.4816,131800.0],["2024-04-10",75.4377,76.0598,74.7959,75.3883,133500.0],["2024-04-11",75.5364,76.5831,74.944,76.5535,82700.0],["2024-04-12",76.198,76.2276,75.1415,76.0993,79100.0],["2024-04-15",76.2474,76.2671,74.7959,75.7043,81900.0],["2024-04-16",75.1415,75.9511,74.3713,75.6451,124700.0],["2024-04-17",75.9215,76.9188,74.4108,74.4799,167500.0],["2024-04-18",74.4602,75.26,74.085,74.3318,188700.0],["2024-04-19",73.9665,75.2797,73.5913,74.4207,170200.0],["2024-04-22",75.0032,77.1459,74.944,76.5535,118700.0],["2024-04-23",76.751,80.2365,75.7833,79.101,196100.0],["2024-04-24",79.0318,80.0193,77.768,78.0346,237800.0],["2024-04-25",77.2545,77.9457,76.3757,76.8003,125800.0],["2024-04-26",76.8793,77.9457,76.4745,77.2051,91900.0],["2024-04-29",77.6495,78.3505,77.4718,77.6396,86500.0],["2024-04-30",77.0175,77.6989,75.6747,75.9116,213500.0],["2024-05-01",75.7537,76.6127,74.1738,74.9637,125500.0],["2024-05-02",75.9808,76.2276,75.0724,75.9906,96300.0],["2024-05-03",77.3335,77.61,76.2474,76.9386,103200.0],["2024-05-06",77.3236,79.4861,77.2348,78.7356,147000.0],["2024-05-07",78.6961,80.3056,78.1234,78.7258,132500.0],["2024-05-08",78.0444,79.5453,78.0444,78.8837,109800.0],["2024-05-09",78.6665,79.0911,78.3012,78.7554,104400.0],["2024-05-10",78.9232,79.1109,78.1728,78.8541,92000.0],["2024-05-13",79.1207,79.3083,78.0148,78.3604,111300.0],["2024-05-14",79.1503,79.1602,78.3012,78.5283,108200.0],["2024-05-15",78.9923,79.4465,78.3209,79.1207,183700.0],["2024-05-16",79.0911,79.9699,78.706,79.18,262900.0],["2024-05-17",79.3281,79.5552,78.2419,79.1503,129700.0],["2024-05-20",79.1701,80.0785,78.7554,78.8146,239600.0],["2024-05-21",78.8146,79.4762,78.1432,78.548,741300.0],["2024-05-22",78.5678,79.7329,77.8766,78.2617,390900.0],["2024-05-23",80.3747,82.1027,75.2995,78.2321,436200.0],["2024-05-24",78.6566,78.8245,76.7608,77.1953,180800.0],["2024-05-28",77.4421,77.4421,72.8705,73.5616,248500.0],["2024-05-29",72.9988,74.4404,72.9099,73.0186,180200.0],["2024-05-30",73.4629,74.0751,72.357,73.0284,140900.0],["2024-05-31",73.1864,74.2627,72.2089,73.8973,287000.0],["2024-06-03",74.8255,74.8848,73.0877,73.9566,192200.0],["2024-06-04",73.3049,74.0652,71.9423,74.0257,198300.0],["2024-06-05",74.4009,74.4009,73.2259,73.7394,92700.0],["2024-06-06",73.5912,73.8875,72.8013,73.2457,105300.0],["2024-06-07",72.6631,72.9791,72.0509,72.6631,111200.0],["2024-06-10",71.8337,72.1398,71.2116,71.9917,152600.0],["2024-06-11",71.7448,72.1793,71.182,71.8732,129300.0],["2024-06-12",73.4333,74.6379,73.2259,73.6801,126200.0],["2024-06-13",73.3938,73.3938,71.8732,72.5347,151800.0],["2024-06-14",71.5572,71.9917,70.9944,71.7646,125200.0],["2024-06-17",71.8732,73.8875,71.261,73.69,185800.0],["2024-06-18",73.6999,74.3614,72.5248,72.9889,248800.0],["2024-06-20",72.8803,74.1639,72.4064,72.5545,139500.0],["2024-06-21",72.4459,73.4036,71.6954,72.4557,494800.0],["2024-06-24",72.8507,73.769,72.515,72.6433,134800.0],["2024-06-25",72.752,72.752,71.3499,71.4782,98700.0],["2024-06-26",71.4782,71.7251,70.4019,71.0042,175000.0],["2024-06-27",71.5473,71.5967,70.708,71.2017,154400.0],["2024-06-28",71.8436,73.3839,71.7646,72.752,888200.0],["2024-07-01",73.1173,73.9171,71.7547,72.7125,162100.0],["2024-07-02",72.9791,73.5715,72.594,72.7322,107400.0],["2024-07-03",72.7026,73.374,72.3274,72.515,60500.0],["2024-07-05",72.3372,72.8408,71.1227,71.2314,136000.0],["2024-07-08",71.7942,73.2358,71.5868,72.3767,133600.0],["2024-07-09",72.3965,72.3965,70.7377,70.8561,107100.0],["2024-07-10",70.9549,71.8238,70.8364,71.6757,123200.0],["2024-07-11",73.2753,75.6352,73.1765,74.5885,165600.0],["2024-07-12",75.645,78.3308,75.645,76.514,164500.0],["2024-07-15",76.8596,79.3972,76.4449,78.005,319900.0],["2024-07-16",78.9134,82.1718,78.8936,81.7275,262100.0],["2024-07-17",81.0363,82.231,79.6737,80.3945,144300.0],["2024-07-18",80.0982,81.9941,79.2787,80.7697,167000.0],["2024-07-19",80.898,81.8953,80.5821,81.3621,232900.0],["2024-07-22",81.8065,85.5191,81.609,85.292,213000.0],["2024-07-23",84.7588,87.9679,84.739,86.5559,224900.0],["2024-07-24",86.0819,87.3853,84.3441,84.5317,195400.0],["2024-07-25",84.818,87.7111,84.818,86.8422,132100.0],["2024-07-26",88.1061,90.2586,86.783,89.8736,240400.0],["2024-07-29",90.1599,90.1599,88.4616,89.4095,320900.0],["2024-07-30",89.913,90.7622,88.0172,90.2685,157300.0],["2024-07-31",91.1078,92.3026,89.0836,90.7622,163400.0],["2024-08-01",91.0387,91.2559,85.0451,86.2004,174200.0],["2024-08-02",82.5371,83.7911,80.9869,81.3325,176000.0],["2024-08-05",77.2052,79.2392,75.8524,78.3209,203200.0],["2024-08-06",78.1432,80.6314,77.9457,78.9035,208500.0],["2024-08-07",82.2113,87.6519,81.2634,83.722,354700.0],["2024-08-08",84.5416,85.4697,83.2777,84.818,176300.0],["2024-08-09",84.4922,85.8844,84.0775,85.4302,136500.0],["2024-08-12",85.1538,85.8647,84.1762,84.9563,125700.0],["2024-08-13",85.9338,88.7479,85.6771,88.6195,229100.0],["2024-08-14",88.817,88.9059,86.8027,87.9284,111900.0],["2024-08-15",90.3475,91.4633,89.3107,90.7721,140500.0],["2024-08-16",90.5845,91.6213,89.3601,90.5154,163100.0],["2024-08-19",90.4166,91.3744,89.9822,91.0683,129300.0],["2024-08-20",90.7326,90.8906,89.3897,90.1007,129000.0],["2024-08-21",90.9696,93.2604,90.387,92.8456,127600.0],["2024-08-22",92.9148,95.5314,90.1599,90.3475,154700.0],["2024-08-23",90.9498,94.7118,90.3673,94.307,163300.0],["2024-08-26",95.5906,95.5906,93.4776,93.8133,110700.0],["2024-08-27",92.9444,94.0503,92.737,93.0925,92800.0],["2024-08-28",92.8654,93.5171,92.4013,93.053,161400.0],["2024-08-29",93.2505,94.228,92.6482,93.5961,97900.0],["2024-08-30",93.9713,95.3931,93.4578,94.7513,135800.0],["2024-09-03",93.7146,94.2379,88.6887,88.8565,144300.0],["2024-09-04",88.7084,89.449,88.037,89.0738,76000.0],["2024-09-05",89.0244,89.3107,87.563,88.5307,95000.0],["2024-09-06",88.4813,88.8467,86.2399,87.0693,122100.0],["2024-09-09",87.2174,88.353,86.8916,87.4445,123400.0],["2024-09-10",87.4939,88.0863,85.8647,86.4374,112100.0],["2024-09-11",85.8054,86.309,84.038,85.8943,104900.0],["2024-09-12",86.2695,87.405,84.9662,87.1088,105800.0],["2024-09-13",88.2048,90.5154,88.0962,90.1796,147800.0],["2024-09-16",90.0019,92.2433,88.9947,92.1248,169400.0],["2024-09-17",93.5171,95.2747,93.1221,94.0009,163900.0],["2024-09-18",93.8034,98.3159,93.8034,95.4425,281200.0],["2024-09-19",98.2665,99.8068,97.1606,99.797,188200.0],["2024-09-20",99.6785,101.0312,97.5654,97.674,850500.0],["2024-09-23",97.8715,98.6417,95.9461,97.0915,128100.0],["2024-09-24",97.595,97.8024,96.499,96.7064,148800.0],["2024-09-25",97.0816,97.595,94.6625,95.2845,163700.0],["2024-09-26",96.7656,97.8024,95.8375,96.815,171500.0],["2024-09-27",97.5753,98.5923,96.7459,97.5753,118400.0],["2024-09-30",97.5358,98.8787,96.6373,97.1013,243400.0],["2024-10-01",97.0125,97.9209,93.6652,94.1786,175500.0],["2024-10-02",93.9812,95.1068,93.3887,94.1194,118200.0],["2024-10-03",93.7047,94.6131,93.1517,93.8429,76700.0],["2024-10-04",95.2845,97.0717,94.9291,97.0619,109200.0],["2024-10-07",96.3213,97.4371,95.1957,96.035,97600.0],["2024-10-08",96.5484,97.9999,95.6499,97.289,56300.0],["2024-10-09",96.8348,99.2045,96.7163,98.2764,103400.0],["2024-10-10",96.8249,97.1902,95.7387,96.9532,134500.0],["2024-10-11",97.3087,99.0663,96.6274,98.7602,66700.0],["2024-10-14",99.1354,100.6066,99.0959,100.3894,76200.0],["2024-10-15",99.9846,101.6928,99.7772,99.8463,106800.0],["2024-10-16",100.735,101.288,97.0816,97.8024,198600.0],["2024-10-17",97.7333,98.9676,94.9291,98.1677,106900.0],["2024-10-18",98.3257,98.5133,96.8249,96.9434,82500.0],["2024-10-21",96.4793,96.9927,95.4524,96.2423,84900.0],["2024-10-22",95.5808,96.5089,94.7316,95.7387,109600.0],["2024-10-23",94.9784,96.3904,94.9093,96.3608,109100.0],["2024-10-24",96.6669,97.3383,96.1831,96.4102,130700.0],["2024-10-25",97.0915,97.9999,96.0843,96.3608,74000.0],["2024-10-28",97.0026,97.8222,96.035,96.0942,109300.0],["2024-10-29",95.1562,97.3581,95.1364,96.7064,78500.0],["2024-10-30",96.1436,97.5457,94.4749,94.5045,118000.0],["2024-10-31",93.8923,94.544,87.5926,87.8296,185600.0],["2024-11-01",88.0074,89.9229,87.9185,88.0074,174500.0],["2024-11-04",87.484,88.7973,87.2569,87.4643,219400.0],["2024-11-05",87.0101,89.2811,87.0101,88.6689,189100.0],["2024-11-06",105.6325,105.6325,96.5583,96.7656,325100.0],["2024-11-07",96.5188,100.0734,96.0053,97.3284,231700.0],["2024-11-08",97.2692,98.7108,96.4299,97.2593,219700.0],["2024-11-11",98.8688,99.6192,95.9066,96.1732,150800.0],["2024-11-12",96.0053,96.3016,93.754,94.0207,199700.0],["2024-11-13",83.9294,85.9239,78.469,78.9726,436300.0],["2024-11-14",79.6045,81.0462,78.9232,79.4564,267000.0],["2024-11-15",80.1871,80.5821,77.0768,77.6297,172600.0],["2024-11-18",77.5902,78.7159,77.057,78.5085,186800.0],["2024-11-19",77.4125,78.9232,77.0175,78.5283,153200.0],["2024-11-20",78.1629,79.7033,77.7384,79.7033,123000.0],["2024-11-21",80.5722,81.7275,79.0911,79.3182,126300.0],["2024-11-22",79.8415,81.9941,79.8415,81.4312,166900.0],["2024-11-25",82.9123,84.2058,81.7176,82.1619,193500.0],["2024-11-26",81.451,82.9617,81.0363,81.6583,215200.0],["2024-11-27",82.1619,82.9025,79.2293,79.7921,103500.0],["2024-11-29",79.8514,80.6611,79.5947,79.8415,72800.0],["2024-12-02",79.3577,82.2705,79.18,82.0336,145300.0],["2024-12-03",81.5399,82.389,79.9304,80.1476,156900.0],["2024-12-04",79.8514,80.7203,79.1701,80.1575,216300.0],["2024-12-05",79.8514,79.9205,78.1531,78.1827,120900.0],["2024-12-06",79.3577,80.6018,77.689,80.2167,129000.0],["2024-12-09",80.3451,80.9672,78.4888,78.6369,138900.0],["2024-12-10",78.5579,79.1503,77.136,78.1037,124400.0],["2024-12-11",78.7455,80.0291,77.7285,79.1503,289900.0],["2024-12-12",78.8541,79.3281,76.8201,77.4125,182400.0],["2024-12-13",77.7482,78.1234,75.8228,76.1684,242400.0],["2024-12-16",76.0203,78.4591,75.1612,77.0768,229300.0],["2024-12-17",76.6325,77.5014,75.803,76.6522,225700.0],["2024-12-18",77.4323,77.7285,72.7421,73.295,232700.0],["2024-12-19",74.3812,75.3488,72.8902,72.9692,245700.0],["2024-12-20",72.1496,74.5293,71.8534,73.0679,571700.0],["2024-12-23",72.8902,73.5123,72.0805,72.7717,134900.0],["2024-12-24",72.5742,72.9692,72.2484,72.9396,70100.0],["2024-12-26",72.8902,73.6011,72.594,73.2457,127200.0],["2024-12-27",72.5249,73.6307,71.6559,72.5742,159300.0],["2024-12-30",72.2879,74.5392,70.8561,72.2484,205300.0],["2024-12-31",72.4557,73.6604,71.6362,72.9494,330700.0],["2025-01-02",73.8085,73.8085,72.0904,73.0679,309300.0],["2025-01-03",73.3148,73.5616,72.436,73.4629,240100.0],["2025-01-06",74.5194,75.5266,73.3641,73.5123,177900.0],["2025-01-07",73.9072,74.4108,73.0284,73.4925,149900.0],["2025-01-08",72.6631,75.2106,72.6631,74.9835,172900.0],["2025-01-10",73.3247,76.0005,73.3247,75.3784,232700.0],["2025-01-13",74.7366,76.7115,74.2627,76.3659,210900.0],["2025-01-14",77.768,78.3407,76.4547,77.1854,161800.0],["2025-01-15",79.0812,79.2293,77.689,78.4394,230700.0],["2025-01-16",78.4888,79.8514,78.0642,79.1207,123300.0],["2025-01-17",79.8119,80.1476,78.7652,79.0516,142200.0],["2025-01-21",79.9008,81.3819,79.802,81.1943,179100.0],["2025-01-22",81.1548,82.6655,79.3379,79.4861,202000.0],["2025-01-23",78.6961,80.276,78.1728,79.6638,205000.0],["2025-01-24",79.2787,80.8388,78.4789,80.2957,180300.0],["2025-01-27",79.5157,80.6216,77.5902,77.9161,138600.0],["2025-01-28",77.847,78.2913,77.2447,78.0642,105000.0],["2025-01-29",77.8766,78.9726,77.0373,77.6989,128300.0],["2025-01-30",78.943,79.7329,77.9852,78.1037,118900.0],["2025-01-31",78.3999,80.3253,78.0346,78.8936,164800.0],["2025-02-03",77.3928,78.4592,75.9906,78.4493,202100.0],["2025-02-04",78.0247,80.1674,77.6199,79.1997,174200.0],["2025-02-05",79.3873,80.9375,79.2886,79.9106,289300.0],["2025-02-06",70.3526,73.0679,66.867,69.4047,450500.0],["2025-02-07",70.007,70.8068,69.0196,69.5429,493500.0],["2025-02-10",70.1255,70.5402,68.7727,69.7502,347500.0],["2025-02-11",69.1578,71.182,67.6372,68.1901,216400.0],["2025-02-12",67.1534,68.0025,66.245,67.578,264800.0],["2025-02-13",67.6372,69.0788,67.6372,68.8912,148300.0],["2025-02-14",69.6219,69.8095,68.7727,69.4244,117500.0],["2025-02-18",69.1973,69.4244,67.9334,68.8517,209900.0],["2025-02-19",68.0025,69.3059,67.7261,69.1677,216100.0],["2025-02-20",68.8616,68.9801,68.1013,68.1901,181700.0],["2025-02-21",68.6641,69.1776,65.6032,65.6624,234600.0],["2025-02-24",65.8401,66.3832,64.6355,66.0475,258700.0],["2025-02-25",66.0771,66.7288,64.7639,65.85,297700.0],["2025-02-26",66.1265,67.8446,64.6454,65.2773,333000.0],["2025-02-27",64.9021,65.6032,62.9865,63.0458,195300.0],["2025-02-28",62.9273,64.8725,62.6311,63.5691,222900.0],["2025-03-03",63.6678,64.5368,61.7621,62.088,270800.0],["2025-03-04",61.4462,63.3519,61.1302,62.1571,263200.0],["2025-03-05",62.2558,63.7962,61.9695,63.5197,226700.0],["2025-03-06",62.9273,63.6283,62.325,63.3617,187700.0],["2025-03-07",63.3617,65.2279,62.9668,64.754,184600.0],["2025-03-10",64.0924,65.8006,63.2038,65.5834,205400.0],["2025-03-11",65.5834,65.692,64.0628,64.122,227400.0],["2025-03-12",64.4183,65.1391,62.4435,62.5224,204200.0],["2025-03-13",62.8384,63.8752,61.2684,61.7819,164000.0],["2025-03-14",62.2855,63.9739,62.2855,63.2729,220500.0],["2025-03-17",63.0556,63.8258,62.4138,63.5494,206300.0],["2025-03-18",63.2136,64.754,62.2756,63.1939,202700.0],["2025-03-19",63.1643,65.4748,62.9174,64.6651,313300.0],["2025-03-20",63.8752,65.1292,62.947,63.0556,160300.0],["2025-03-21",62.2855,63.5987,60.9722,63.342,1610600.0],["2025-03-24",64.5269,65.3366,64.0431,65.1292,211000.0],["2025-03-25",64.7935,65.1292,63.4802,63.5098,195200.0],["2025-03-26",63.7073,65.1983,62.9767,63.9246,207200.0],["2025-03-27",63.658,63.658,62.1867,63.4407,230300.0],["2025-03-28",63.3321,63.4407,60.3995,61.15,146600.0],["2025-03-31",60.6563,60.9821,59.3529,60.2613,220400.0],["2025-04-01",59.9651,60.7155,59.5207,60.5279,148900.0],["2025-04-02",59.5405,61.4067,59.5405,61.3079,165900.0],["2025-04-03",58.7012,59.1455,55.7982,57.6743,263700.0],["2025-04-04",55.6106,57.1806,54.6923,56.4203,326200.0],["2025-04-07",54.3072,57.8027,53.152,55.7094,353100.0],["2025-04-08",56.9041,57.3583,53.3791,54.0801,270100.0],["2025-04-09",53.7642,58.9579,53.5864,58.6617,352100.0],["2025-04-10",56.9634,57.8816,55.5316,57.1115,233700.0],["2025-04-11",56.8844,57.9606,55.6304,57.4966,121600.0],["2025-04-14",58.8296,58.8296,56.8547,57.4669,156800.0],["2025-04-15",57.0029,58.1088,57.0029,57.7829,154300.0],["2025-04-16",57.2201,57.6842,56.4203,57.4867,181100.0],["2025-04-17",57.5459,58.5926,57.3484,58.3359,129800.0],["2025-04-21",57.8323,58.1976,56.7165,57.8422,155500.0],["2025-04-22",57.6545,59.659,57.6545,59.343,182800.0],["2025-04-23",60.7155,61.7523,59.8268,60.1329,142800.0],["2025-04-24",60.1033,61.8609,59.4417,61.7621,100500.0],["2025-04-25",61.7029,62.3645,60.4884,62.088,120100.0],["2025-04-28",62.009,62.4731,60.8142,61.6832,82900.0],["2025-04-29",61.4955,62.1571,61.3376,62.088,86300.0],["2025-04-30",61.4264,61.9892,60.2317,61.5745,127800.0],["2025-05-01",61.9201,62.6804,61.4462,62.2164,91400.0],["2025-05-02",62.8779,63.5691,62.4533,63.0754,184700.0],["2025-05-05",62.5619,63.8653,62.5619,63.2926,256700.0],["2025-05-06",62.7397,62.8088,62.0189,62.3052,95700.0],["2025-05-07",62.6311,62.8977,61.5745,62.0979,173100.0],["2025-05-08",62.3052,64.8626,62.2262,64.6355,267600.0],["2025-05-09",64.6355,64.675,62.9964,63.0458,149400.0],["2025-05-12",65.7513,66.1758,64.3788,64.8922,154000.0],["2025-05-13",65.1687,66.3239,65.1687,66.0574,120000.0],["2025-05-14",65.9685,66.3437,64.4578,64.4676,157400.0],["2025-05-15",64.4676,65.4155,64.1912,65.2872,126400.0],["2025-05-16",65.2872,66.5609,65.0403,66.2943,161300.0],["2025-05-19",65.4155,65.7019,65.0206,65.2674,118900.0],["2025-05-20",65.2279,65.8401,64.8725,65.6624,86500.0],["2025-05-21",64.9317,65.5242,64.201,64.5664,143400.0],["2025-05-22",64.1813,65.2378,63.6481,64.8626,197400.0],["2025-05-23",64.8823,70.4513,64.6355,66.1265,293100.0],["2025-05-27",66.6498,69.7996,66.5017,69.4047,206100.0],["2025-05-28",69.1677,69.7404,68.4271,69.4442,196200.0],["2025-05-29",69.5034,70.4908,68.8023,70.2242,157400.0],["2025-05-30",70.007,70.7772,69.6416,70.4711,287300.0],["2025-06-02",70.0761,70.4513,68.6147,69.8589,228400.0],["2025-06-03",69.9082,71.4486,69.9082,71.2906,182900.0],["2025-06-04",71.2412,71.8337,69.928,69.9477,124700.0],["2025-06-05",69.928,70.4612,69.5824,70.0465,128700.0],["2025-06-06",71.2906,71.2906,69.8292,70.2143,125900.0],["2025-06-09",70.8068,71.8041,70.6488,71.2511,115600.0],["2025-06-10",71.6164,72.1694,71.34,71.883,114700.0],["2025-06-11",71.9423,72.436,70.6192,70.7673,153700.0],["2025-06-12",70.1748,70.7574,69.5626,69.9379,118600.0],["2025-06-13",68.9307,69.9675,67.7557,68.0717,152600.0],["2025-06-16",68.4962,69.3257,67.8347,68.4962,117300.0],["2025-06-17",67.9927,69.7305,67.1435,69.533,143600.0],["2025-06-18",69.296,70.5007,69.2862,70.3526,161700.0],["2025-06-20",71.0141,71.1425,69.9477,70.8858,497600.0],["2025-06-23",70.7278,72.8507,70.2933,72.7816,141600.0],["2025-06-24",73.3247,73.6801,71.9719,73.1568,260900.0],["2025-06-25",73.5024,73.5024,71.3005,72.1793,224700.0],["2025-06-26",72.12,72.9198,71.2116,72.2583,192000.0],["2025-06-27",72.515,73.3049,71.7251,72.2879,745200.0],["2025-06-30",72.3767,72.6532,70.3032,71.1918,193300.0],["2025-07-01",71.8337,74.8453,70.2933,70.55,568400.0],["2025-07-02",70.4513,71.5671,69.2763,70.8463,226800.0],["2025-07-03",70.9549,71.8633,70.8265,71.5473,149200.0],["2025-07-07",71.0931,72.0805,69.4442,69.6416,198400.0],["2025-07-08",69.6416,70.2045,68.9801,69.4837,179200.0],["2025-07-09",69.928,70.7179,69.2171,70.6784,146900.0],["2025-07-10",70.7969,71.4585,70.1255,70.3229,111400.0],["2025-07-11",70.0761,70.4019,68.6839,69.3849,131500.0],["2025-07-14",69.1578,69.7503,68.3778,69.0492,137600.0],["2025-07-15",69.4738,69.9971,67.4101,67.4792,117100.0],["2025-07-16",67.8051,68.9011,67.1238,68.4469,175900.0],["2025-07-17",68.516,69.3849,67.42,68.3975,149900.0],["2025-07-18",69.0196,69.0196,67.1336,67.5681,132100.0],["2025-07-21",67.7359,68.1605,65.8105,65.929,129700.0],["2025-07-22",65.9191,66.7485,65.4155,65.5143,140700.0],["2025-07-23",65.771,66.4819,65.771,66.3338,139400.0],["2025-07-24",65.9389,66.7979,65.3168,65.5735,140900.0],["2025-07-25",65.9092,66.5017,65.3563,66.2746,84900.0],["2025-07-28",66.2746,67.0843,65.4057,66.9756,138900.0],["2025-07-29",67.578,68.8221,66.8572,67.7261,133400.0],["2025-07-30",67.6471,67.9334,65.85,66.2746,142000.0],["2025-07-31",65.613,65.9389,63.026,63.9641,185100.0],["2025-08-01",62.2657,63.0754,61.4166,61.4955,146900.0],["2025-08-04",61.6437,63.658,61.3277,63.5,160100.0],["2025-08-05",63.8554,64.5664,62.5126,63.0063,189000.0],["2025-08-06",62.7496,63.3716,61.7325,62.7989,148600.0],["2025-08-07",63.5395,63.8554,61.6338,62.5027,144800.0],["2025-08-08",67.578,71.2807,66.1561,68.3876,599400.0],["2025-08-11",68.2889,70.4316,67.9828,68.7727,381200.0],["2025-08-12",69.6811,71.5572,67.2126,71.2017,271200.0],["2025-08-13",71.6658,74.4602,71.6461,73.0975,234400.0],["2025-08-14",72.7915,73.6406,72.1891,72.752,193200.0],["2025-08-15",73.0383,73.0383,71.7448,72.1891,159600.0],["2025-08-18",72.5248,73.3641,70.7771,71.1425,134100.0],["2025-08-19",71.1326,72.2484,69.1381,71.3202,102900.0],["2025-08-20",70.9549,70.9549,69.6318,70.3032,129400.0],["2025-08-21",70.165,70.4316,69.2565,69.8194,145600.0],["2025-08-22",70.3921,73.1667,70.0662,72.7322,170900.0],["2025-08-25",72.4557,72.4557,71.1326,71.4387,156500.0],["2025-08-26",71.6567,72.4394,70.864,70.864,140100.0],["2025-08-27",70.3884,72.0629,70.3686,71.8945,103700.0],["2025-08-28",72.3205,72.489,70.9433,72.2908,128900.0],["2025-08-29",72.3701,73.0934,71.2703,71.7062,123900.0],["2025-09-02",70.5668,71.2405,69.6552,70.3884,114600.0],["2025-09-03",70.1804,71.0622,68.6347,68.9319,202800.0],["2025-09-04",69.0607,71.0919,68.4365,71.0721,258800.0],["2025-09-05",71.2009,72.3404,69.6255,70.2101,158800.0],["2025-09-08",70.1209,70.9829,69.3778,70.7253,130700.0],["2025-09-09",70.3389,71.1514,70.0218,70.547,125900.0],["2025-09-10",70.547,71.736,70.547,71.6864,153400.0],["2025-09-11",71.191,74.1932,71.191,74.1932,141600.0],["2025-09-12",73.6582,74.0941,72.6277,73.1628,187400.0],["2025-09-15",73.351,74.1338,72.4394,73.9455,130600.0],["2025-09-16",73.5789,75.511,72.6277,75.3822,239100.0],["2025-09-17",75.2732,76.7892,73.9653,74.0842,278200.0],["2025-09-18",74.9363,75.7686,73.5095,73.787,267000.0],["2025-09-19",73.8068,74.3022,72.3998,73.4006,716300.0],["2025-09-22",73.3213,74.3617,72.4593,74.213,176300.0],["2025-09-23",74.2031,74.5103,71.7459,72.3404,123200.0],["2025-09-24",72.3404,73.1528,70.8938,71.0325,118100.0],["2025-09-25",70.5668,70.646,69.358,70.1804,125100.0],["2025-09-26",70.1308,71.3396,70.1308,70.973,130400.0],["2025-09-29",71.409,71.4288,69.8138,70.4281,166600.0],["2025-09-30",70.4281,71.0028,69.4868,70.3587,190300.0],["2025-10-01",69.784,71.5675,69.784,71.191,180200.0],["2025-10-02",71.3396,72.3007,70.4578,72.2215,154300.0],["2025-10-03",72.5782,73.1826,72.2512,72.4295,162100.0],["2025-10-06",72.7466,73.2024,72.1719,72.6971,157300.0],["2025-10-07",72.7961,72.8259,71.2802,71.7756,129500.0],["2025-10-08",71.8846,73.4402,71.6468,73.2618,157600.0],["2025-10-09",73.1033,73.1033,71.1117,71.6072,123500.0],["2025-10-10",71.6369,71.8152,68.6149,68.9815,147300.0],["2025-10-13",69.4273,70.6361,69.4075,69.7147,188700.0],["2025-10-14",68.7139,72.7268,68.7139,72.0332,175700.0],["2025-10-15",72.5782,73.7176,72.053,72.6574,119100.0],["2025-10-16",72.6079,73.0736,70.6758,70.7352,211600.0],["2025-10-17",70.7649,71.5873,70.1011,70.7253,116100.0],["2025-10-20",71.1811,72.5683,71.1811,72.2809,117600.0],["2025-10-21",71.9341,74.213,71.9341,73.6681,137500.0],["2025-10-22",73.3411,74.0545,72.3602,73.024,107100.0],["2025-10-23",72.925,73.8068,72.8952,72.915,88800.0],["2025-10-24",73.5591,74.0446,73.3015,73.7077,99900.0],["2025-10-27",74.0347,74.6688,72.6971,73.3807,106200.0],["2025-10-28",73.2816,73.9752,71.7459,73.3411,94600.0],["2025-10-29",73.2321,73.7275,70.8838,71.7558,138500.0],["2025-10-30",71.5675,73.0736,70.547,70.8838,114800.0],["2025-10-31",70.8343,72.8556,70.3092,72.489,213200.0],["2025-11-03",72.1026,73.0438,70.5866,72.1917,221500.0],["2025-11-04",71.4486,72.9547,71.0919,72.6376,165000.0],["2025-11-05",72.2809,73.9455,72.2809,73.3906,158600.0],["2025-11-06",72.9943,73.4798,72.2611,72.6971,182500.0],["2025-11-07",73.9356,84.369,73.9356,84.1015,392600.0],["2025-11-10",85.3004,89.1844,84.7554,87.4406,320900.0],["2025-11-11",87.3811,89.5015,86.856,88.9565,189900.0],["2025-11-12",88.8971,91.8101,87.7279,90.7103,173900.0],["2025-11-13",90.2347,90.2942,89.0358,89.6997,164200.0],["2025-11-14",87.0343,90.0663,86.7569,89.3925,198400.0],["2025-11-17",89.5808,90.532,86.4498,86.6975,265200.0],["2025-11-18",86.3705,88.2134,86.0138,87.4406,152600.0],["2025-11-19",87.2028,89.1547,87.2028,88.4909,124300.0],["2025-11-20",90.096,91.067,86.4002,86.856,193800.0],["2025-11-21",87.0443,90.6707,86.9055,90.6707,176700.0],["2025-11-24",90.7004,92.5136,89.1844,90.0663,176200.0],["2025-11-25",90.8512,91.964,88.8442,90.0861,400300.0],["2025-11-26",90.0265,91.4573,88.725,89.4105,588800.0],["2025-11-28",89.8974,89.8974,87.9997,89.023,84400.0],["2025-12-01",88.6654,89.7583,86.2013,87.1055,200400.0],["2025-12-02",87.3141,87.9699,85.476,86.0324,176800.0],["2025-12-03",86.1616,87.3141,85.4661,87.1651,212300.0],["2025-12-04",87.185,89.8179,86.2907,89.6192,163100.0],["2025-12-05",89.4801,90.1656,87.95,89.2118,144100.0],["2025-12-08",90.0663,90.0961,88.1884,88.7051,196700.0],["2025-12-09",88.8144,90.8115,87.9202,89.0429,252500.0],["2025-12-10",88.9833,91.9839,88.1686,91.4275,357300.0],["2025-12-11",91.4275,93.3748,90.8115,92.4806,171600.0],["2025-12-12",92.4011,92.9079,90.9108,91.1592,115000.0],["2025-12-15",91.5169,92.3018,90.6525,91.4672,257000.0],["2025-12-16",91.7553,92.421,90.2054,91.9143,257000.0],["2025-12-17",91.8348,92.1528,87.6619,88.5561,228000.0],["2025-12-18",89.49,89.6291,87.3638,88.4567,177500.0],["2025-12-19",87.9897,89.1323,87.9599,88.9535,571300.0],["2025-12-22",89.3907,90.8214,87.6817,87.95,172000.0],["2025-12-23",87.6917,89.2317,87.0558,88.6356,125100.0],["2025-12-24",88.9336,89.4205,87.8407,89.033,75700.0],["2025-12-26",89.2615,89.5198,88.258,89.4503,77600.0],["2025-12-29",89.4205,89.4205,88.4269,88.9734,87100.0],["2025-12-30",88.6852,88.6952,87.6221,88.0295,84700.0],["2025-12-31",88.1785,88.4667,86.5988,87.1353,81600.0],["2026-01-02",87.1849,88.3375,85.4661,86.0821,83700.0],["2026-01-05",85.8536,87.016,84.9196,85.943,129000.0],["2026-01-06",85.2475,87.2942,84.3632,87.0657,110100.0],["2026-01-07",87.3241,88.0295,84.2738,85.7542,125400.0],["2026-01-08",85.4065,86.9366,84.9196,85.3369,144500.0],["2026-01-09",85.2872,86.9266,83.5088,84.8401,192800.0],["2026-01-12",84.3334,88.099,83.8267,87.9897,136400.0],["2026-01-13",87.9103,89.7781,87.0757,88.258,94100.0],["2026-01-14",87.8705,88.6057,86.0324,86.1914,106000.0],["2026-01-15",86.6186,88.6753,86.6186,88.1785,125900.0],["2026-01-16",87.7513,88.2282,86.3504,87.0558,105100.0],["2026-01-20",86.1914,86.3901,84.8203,85.3071,118900.0],["2026-01-21",86.1616,88.4368,84.87,88.3275,150500.0],["2026-01-22",88.8144,89.4205,87.5625,88.5263,137400.0],["2026-01-23",88.0295,88.2481,86.2311,86.6484,90600.0],["2026-01-26",86.2907,87.3042,84.6613,86.7875,176300.0],["2026-01-27",86.6782,87.9102,84.1447,84.4825,109300.0],["2026-01-28",84.9395,86.2013,83.5088,83.6081,153200.0],["2026-01-29",83.9857,85.486,82.5947,84.2639,219800.0],["2026-01-30",83.5783,85.7244,82.9723,85.2574,197800.0],["2026-02-02",84.9097,88.566,84.552,86.4895,181400.0],["2026-02-03",86.3007,87.0955,83.6578,84.4626,126900.0],["2026-02-04",84.9892,87.0061,84.2043,85.5356,194600.0],["2026-02-05",84.7507,90.1954,82.3662,84.1149,327300.0],["2026-02-06",85.0587,89.808,85.0587,86.2609,293500.0],["2026-02-09",86.9962,89.5099,85.0587,86.7975,226200.0],["2026-02-10",87.2346,89.4205,85.5456,85.794,192100.0],["2026-02-11",86.3702,87.3638,82.3066,83.3697,156200.0],["2026-02-12",83.8565,83.9062,80.2896,81.5614,233200.0],["2026-02-13",81.8098,84.4129,80.1704,83.3399,188200.0],["2026-02-17",83.3597,83.5286,81.7104,81.8793,101900.0],["2026-02-18",81.7701,83.7174,81.2633,83.171,198200.0],["2026-02-19",82.6046,83.2703,81.1342,82.2271,168300.0],["2026-02-20",81.5217,82.9424,80.2499,81.4223,176800.0],["2026-02-23",81.4819,81.4819,77.925,78.2727,151400.0],["2026-02-24",78.8109,80.2961,77.0069,77.4853,220800.0],["2026-02-25",77.8242,78.0435,76.3092,77.6149,142400.0],["2026-02-26",78.2129,79.7279,78.1631,79.2894,140600.0],["2026-02-27",77.4753,80.4954,76.6281,80.3957,212600.0],["2026-03-02",79.7977,80.3658,78.7212,79.1897,166500.0],["2026-03-03",77.5351,79.8675,76.3391,79.5685,126100.0],["2026-03-04",79.6382,81.4523,78.9106,80.306,95300.0],["2026-03-05",79.4189,81.4323,79.1498,80.1665,105900.0],["2026-03-06",78.0136,78.7511,76.9869,77.7444,100700.0],["2026-03-09",76.3291,77.7943,74.3058,77.5152,138200.0],["2026-03-10",76.7577,78.5917,76.1098,76.8673,145000.0],["2026-03-11",76.3092,77.2162,74.6546,75.9803,154200.0],["2026-03-12",74.6048,76.1397,73.7974,75.9404,165100.0],["2026-03-13",76.5284,77.4155,74.4453,75.4321,170200.0],["2026-03-16",76.6879,77.9338,76.1896,76.359,152400.0],["2026-03-17",76.2693,77.276,74.7642,75.3124,223000.0],["2026-03-18",75.1231,75.8905,73.8572,74.4453,255500.0],["2026-03-19",74.0566,75.9105,73.3688,74.9437,206800.0],["2026-03-20",74.9437,76.1696,72.8505,74.2061,853100.0],["2026-03-23",75.5816,77.8641,75.5218,75.7709,195100.0],["2026-03-24",74.9138,77.4255,74.8141,76.5284,190900.0],["2026-03-25",76.977,77.894,75.7909,75.9404,155200.0],["2026-03-26",75.143,77.5052,75.143,76.6879,140400.0],["2026-03-27",76.0401,77.5351,74.545,74.6147,184900.0],["2026-03-30",75.0732,76.1597,73.0897,73.3788,222900.0],["2026-03-31",74.5948,76.7577,73.1296,75.0035,256300.0],["2026-04-01",75.2327,77.1364,75.2327,75.8905,185700.0],["2026-04-02",74.8938,77.0766,74.545,76.957,116200.0],["2026-04-06",76.7677,77.6647,75.8706,77.276,118100.0],["2026-04-07",77.276,79.7279,76.8773,79.2096,162800.0],["2026-04-08",81.7014,83.5055,80.7346,81.0037,156800.0],["2026-04-09",80.326,81.851,78.492,81.5818,227000.0],["2026-04-10",81.5818,82.3593,80.306,81.1233,119300.0],["2026-04-13",81.0635,84.2531,80.9738,83.9939,155900.0],["2026-04-14",83.8643,84.4225,82.1799,82.738,151900.0],["2026-04-15",82.5586,82.9872,80.2064,80.5253,124200.0],["2026-04-16",80.1266,82.14,79.6083,82.0403,167200.0],["2026-04-17",83.1866,85.3395,82.7779,84.891,179100.0],["2026-04-20",84.6916,85.9574,83.7846,85.5089,167900.0],["2026-04-21",85.3096,86.7847,85.3096,86.2465,148100.0],["2026-04-22",86.4758,87.7017,85.1003,85.5189,126200.0],["2026-04-23",85.0803,85.5986,83.5354,84.582,219900.0],["2026-04-24",84.1035,84.9807,83.3161,84.5421,174700.0],["2026-04-27",84.5421,86.1967,83.9042,84.0736,148800.0],["2026-04-28",84.6019,84.6019,81.5021,83.3959,199700.0],["2026-04-29",82.9872,83.5354,82.1599,82.9673,124600.0],["2026-04-30",82.2696,84.7714,82.2696,84.4125,190400.0],["2026-05-01",85.0405,85.9475,83.5753,84.9308,164600.0],["2026-05-04",84.5421,86.8146,84.5421,85.3096,153100.0],["2026-05-05",85.8079,87.1834,85.4292,86.8645,134500.0],["2026-05-06",87.9509,87.9509,82.6583,83.1766,186300.0],["2026-05-07",83.3361,86.6053,83.3361,86.5156,299700.0],["2026-05-08",86.7648,90.1337,86.3163,90.0141,174200.0],["2026-05-11",90.2234,92.3664,87.9409,88.7084,327000.0],["2026-05-12",88.7084,88.7084,83.6351,84.0039,234700.0],["2026-05-13",83.2862,84.0936,80.0469,82.9473,158200.0],["2026-05-14",84.0039,86.4159,83.7248,85.0903,130000.0],["2026-05-15",84.5919,85.0305,82.7779,82.8277,172500.0],["2026-05-18",82.8277,84.9807,81.7313,82.1799,137300.0],["2026-05-19",81.5121,82.3294,81.0237,81.6715,119300.0],["2026-05-20",81.5519,82.9773,79.5286,82.6782,128900.0],["2026-05-21",82.0304,82.3792,80.4057,81.8609,165400.0],["2026-05-22",82.8776,85.1501,81.233,85.0903,233600.0],["2026-05-26",84.8112,87.1336,84.8112,86.6552,233600.0],["2026-05-27",87.1236,90.044,87.0538,88.8978,194100.0],["2026-05-28",89.2267,90.2035,87.8313,88.3596,319800.0],["2026-05-29",82.8776,85.4591,77.2959,81.821,645000.0],["2026-06-01",81.7214,83.8444,79.2196,81.7114,408000.0],["2026-06-02",81.4224,84.3527,80.2562,84.0836,398600.0],["2026-06-03",83.8743,85.0903,79.9771,80.1266,342600.0],["2026-06-04",80.924,82.1898,79.8774,80.6349,244100.0],["2026-06-05",80.6349,82.8078,80.6349,82.0503,184500.0],["2026-06-08",82.3493,83.7248,81.7911,83.0769,218400.0],["2026-06-09",83.655,86.715,80.6549,81.8809,150400.0],["2026-06-10",81.9108,83.2962,81.3028,83.057,198400.0],["2026-06-11",83.5354,84.8112,82.2098,83.5055,316400.0],["2026-06-12",83.954,85.8578,82.1898,82.9174,299100.0],["2026-06-15",83.6849,86.2365,82.4889,82.8178,247900.0],["2026-06-16",83.4656,85.5588,81.6416,82.14,207600.0],["2026-06-17",81.68,83.86,79.0,80.36,218200.0],["2026-06-18",81.68,82.63,79.9,81.85,883100.0],["2026-06-22",81.76,83.18,78.78,79.11,247000.0],["2026-06-23",78.81,80.1,77.79,79.2,221700.0],["2026-06-24",79.32,81.3,76.59,80.81,215400.0],["2026-06-25",81.3,82.85,80.64,81.06,200000.0],["2026-06-26",80.49,81.03,78.85,79.84,589300.0],["2026-06-29",79.84,81.86,79.12,80.49,273900.0],["2026-06-30",81.2,83.46,79.25,83.23,199900.0],["2026-07-01",83.33,85.27,82.23,82.35,226400.0],["2026-07-02",82.23,82.65,80.14,80.82,138500.0],["2026-07-06",81,83.63,79.84,83.33,133018.328246],["2026-07-07",83.56,84.59,82.665,83.83,191990.375358],["2026-07-08",83.41,85.85,82.35,85.44,209444.376845],["2026-07-09",85.6,88.38,85.14,87.86,222543.340088],["2026-07-10",87.91,89.84,87.13,89.63,158149.23027],["2026-07-13",90.22,91.83,87.99,90,263149.961835],["2026-07-14",90,91.2,87.43,87.56,293147.691672],["2026-07-15",88.35,89.3138,85.95,86.48,205729.246889],["2026-07-16",86.48,89.388,86.48,87.76,254444.278789],["2026-07-17",86.38,89.53,86.295,89.27,179521.848257],["2026-07-20",89.09,91.995,89.055,90.4,310120.57233],["2026-07-21",90.31,92.35,88.8,89.29,340394.01997],["2026-07-22",88.81,89.84,85.96,87.61,243982.456844],["2026-07-23",86.55,89,86.09,86.83,287356.134927],["2026-07-24",87.31,89.65,86.64,89.02,190255.832186],["2026-07-27",90.11,92,88.68,89.1,256388.107462],["2026-07-28",90.25,93.125,89.06,92.6,238010.988772],["2026-07-29",92.6,95.635,91.33,93.11,324305.518512],["2026-07-30",93.13,93.13,90.115,90.99,323087.90491],["2026-07-31",90.99,92.84,89.1121,92.41,325667.013588],["2026-08-03",93.09,95.75,93.09,93.66,290877.225915],["2026-08-04",93.05,98.14,92.94,97.05,385675.282564],["2026-08-05",97.2,97.775,89.1775,94.56,478033.626973],["2026-08-06",92.99,93.09,89.67,90.35,275943.305683],["2026-08-07",90.35,92.0351,88.954,89.58,207650.988065],["2026-08-10",89.64,91.4751,89.45,91.175,26460.520108],["2026-08-11",90.78,91.4749,88.03,88.82,252339.017426],["2026-08-12",89.19,89.525,87.105,88.74,172176.31734],["2026-08-13",88.9,89.1,87.41,88.72,171180.421896],["2026-08-14",89.62,90.1238,87.85,88.53,94482.290541]]}