{"t":"SLGN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-02-14",2.1031,2.1262,2.0222,2.0453,27013600.0],["1997-02-18",2.0453,2.0569,2.0222,2.0569,7928000.0],["1997-02-19",2.0684,2.184,2.0684,2.1724,2930400.0],["1997-02-20",2.1724,2.2418,2.1724,2.2071,2388800.0],["1997-02-21",2.2071,2.2302,2.2071,2.2187,2418400.0],["1997-02-24",2.2302,2.2533,2.1955,2.2187,2282400.0],["1997-02-25",2.2649,2.2649,2.2302,2.2649,501600.0],["1997-02-26",2.2649,2.2764,2.2533,2.2533,1400000.0],["1997-02-27",2.2764,2.2764,2.2649,2.2649,476000.0],["1997-02-28",2.2764,2.3804,2.2649,2.3573,828000.0],["1997-03-03",2.3573,2.4267,2.3573,2.4035,330400.0],["1997-03-04",2.4035,2.4151,2.3458,2.3458,845600.0],["1997-03-05",2.3804,2.392,2.3227,2.3227,1067200.0],["1997-03-06",2.3227,2.3342,2.2764,2.2995,3412800.0],["1997-03-07",2.2649,2.2649,2.2302,2.2649,364800.0],["1997-03-10",2.2302,2.3342,2.2302,2.3342,1096800.0],["1997-03-11",2.3227,2.3458,2.3227,2.3342,378400.0],["1997-03-12",2.3227,2.3689,2.3227,2.3458,620800.0],["1997-03-13",2.3689,2.3689,2.3458,2.3458,512800.0],["1997-03-14",2.3458,2.3689,2.3458,2.3458,113600.0],["1997-03-17",2.3227,2.3342,2.288,2.288,177600.0],["1997-03-18",2.288,2.3227,2.288,2.2995,249600.0],["1997-03-19",2.2995,2.3342,2.2995,2.3111,1416000.0],["1997-03-20",2.2995,2.3227,2.2995,2.2995,38400.0],["1997-03-21",2.2995,2.3342,2.2533,2.2649,180000.0],["1997-03-24",2.2649,2.2649,2.2533,2.2533,234400.0],["1997-03-25",2.2533,2.288,2.2533,2.288,675200.0],["1997-03-26",2.2822,2.2995,2.2649,2.2995,126400.0],["1997-03-27",2.288,2.3111,2.2764,2.288,869600.0],["1997-03-31",2.288,2.3111,2.288,2.3111,956000.0],["1997-04-01",2.288,2.3111,2.288,2.3111,328800.0],["1997-04-02",2.288,2.3227,2.288,2.3227,743200.0],["1997-04-03",2.2995,2.3227,2.2995,2.3227,57600.0],["1997-04-04",2.3111,2.3227,2.3111,2.3227,21600.0],["1997-04-07",2.3111,2.3573,2.3111,2.3227,105600.0],["1997-04-08",2.3111,2.3573,2.3111,2.3573,257600.0],["1997-04-09",2.3689,2.3804,2.3573,2.3804,281600.0],["1997-04-10",2.3804,2.3804,2.3573,2.3573,28800.0],["1997-04-11",2.3631,2.4035,2.3573,2.392,204000.0],["1997-04-14",2.3804,2.4035,2.3804,2.4035,132800.0],["1997-04-15",2.4035,2.4035,2.3804,2.3804,10400.0],["1997-04-16",2.4035,2.4498,2.3804,2.4498,526400.0],["1997-04-17",2.4498,2.4498,2.4382,2.444,86400.0],["1997-04-18",2.4382,2.4555,2.4382,2.4555,48800.0],["1997-04-21",2.4729,2.4729,2.4382,2.4729,59200.0],["1997-04-22",2.4382,2.4844,2.4382,2.4382,68800.0],["1997-04-23",2.4844,2.5884,2.4729,2.5307,587200.0],["1997-04-24",2.5653,2.5653,2.5191,2.5191,153600.0],["1997-04-25",2.5191,2.5191,2.4498,2.4613,265600.0],["1997-04-28",2.4498,2.496,2.4498,2.4613,502400.0],["1997-04-29",2.4498,2.496,2.4498,2.496,28800.0],["1997-04-30",2.4498,2.4555,2.4498,2.4498,58400.0],["1997-05-01",2.496,2.5191,2.4729,2.5191,696800.0],["1997-05-02",2.5191,2.5884,2.5191,2.5307,649600.0],["1997-05-05",2.5306,2.5306,2.3804,2.4382,766400.0],["1997-05-06",2.4498,2.4498,2.4267,2.4267,636800.0],["1997-05-07",2.4382,2.4729,2.4267,2.4267,794400.0],["1997-05-08",2.4729,2.4729,2.4035,2.4035,216000.0],["1997-05-09",2.4151,2.4382,2.4035,2.4093,633600.0],["1997-05-12",2.4035,2.4267,2.4035,2.4267,52800.0],["1997-05-13",2.3804,2.3804,2.288,2.3227,607200.0],["1997-05-14",2.3342,2.4035,2.3342,2.3804,503200.0],["1997-05-15",2.4035,2.4035,2.3804,2.3804,554400.0],["1997-05-16",2.3804,2.4035,2.3804,2.3804,389600.0],["1997-05-19",2.4035,2.4035,2.3804,2.4035,440000.0],["1997-05-20",2.3804,2.3804,2.3458,2.3458,164000.0],["1997-05-21",2.3804,2.392,2.288,2.288,576800.0],["1997-05-22",2.3342,2.3342,2.288,2.3342,1183200.0],["1997-05-23",2.3342,2.3342,2.288,2.3342,688800.0],["1997-05-27",2.3342,2.4729,2.3342,2.4729,2762400.0],["1997-05-28",2.496,2.5307,2.4498,2.5307,421600.0],["1997-05-29",2.5307,2.6231,2.4844,2.6,809600.0],["1997-05-30",2.6115,2.8426,2.5653,2.7733,639200.0],["1997-06-02",2.7733,2.7733,2.6924,2.704,760000.0],["1997-06-03",2.704,2.8658,2.704,2.8658,499200.0],["1997-06-04",2.8658,3.0853,2.8658,3.0622,1276800.0],["1997-06-05",3.0622,3.2124,3.0506,3.2124,676800.0],["1997-06-06",3.2124,3.2124,3.1893,3.2124,77600.0],["1997-06-09",3.1893,3.2355,3.1893,3.2124,384800.0],["1997-06-10",3.1893,3.2355,3.1893,3.2124,116800.0],["1997-06-11",3.2355,3.3049,3.2355,3.3049,212000.0],["1997-06-12",3.3049,3.328,3.2818,3.2818,95200.0],["1997-06-13",3.3049,3.3049,3.2818,3.3049,162400.0],["1997-06-16",3.2818,3.328,3.2818,3.328,66400.0],["1997-06-17",3.328,3.3742,3.2818,3.3742,118400.0],["1997-06-18",3.328,3.3742,3.328,3.328,86400.0],["1997-06-19",3.3742,3.3742,3.2818,3.3049,195200.0],["1997-06-20",3.328,3.328,3.2818,3.2818,41600.0],["1997-06-23",3.2818,3.3049,3.2818,3.2933,258400.0],["1997-06-24",3.3049,3.3395,3.2933,3.3395,486400.0],["1997-06-25",3.3049,3.3511,3.3049,3.3511,311200.0],["1997-06-26",3.328,3.3511,3.328,3.3395,238400.0],["1997-06-27",3.3395,3.3973,3.328,3.3973,977600.0],["1997-06-30",3.3858,3.6631,3.3742,3.5822,1601600.0],["1997-07-01",3.5706,3.6169,3.4204,3.5129,415200.0],["1997-07-02",3.3858,3.4204,3.3858,3.4204,197600.0],["1997-07-03",3.4204,3.4204,3.3973,3.4089,48800.0],["1997-07-07",3.4204,3.4898,3.3973,3.4666,581600.0],["1997-07-08",3.4666,3.4666,3.3742,3.3973,496800.0],["1997-07-09",3.3973,3.3973,3.3742,3.3858,173600.0],["1997-07-10",3.3742,3.3858,3.3742,3.3858,43200.0],["1997-07-11",3.3742,3.4204,3.3742,3.4204,43200.0],["1997-07-14",3.4031,3.4204,3.3858,3.4089,90400.0],["1997-07-15",3.3858,3.4551,3.3858,3.4551,99200.0],["1997-07-16",3.4782,3.536,3.4782,3.5244,548800.0],["1997-07-17",3.5706,3.5706,3.5244,3.5475,99200.0],["1997-07-18",3.5244,3.5706,3.5244,3.536,88800.0],["1997-07-21",3.536,3.5706,3.536,3.5591,125600.0],["1997-07-22",3.5244,3.5475,3.5244,3.5475,20800.0],["1997-07-23",3.5244,3.5706,3.5244,3.5706,75200.0],["1997-07-24",3.5706,3.5706,3.536,3.536,5600.0],["1997-07-25",3.5706,3.5706,3.536,3.5475,64800.0],["1997-07-28",3.536,3.6169,3.536,3.6169,56000.0],["1997-07-29",3.5938,3.5938,3.536,3.5475,348000.0],["1997-07-30",3.536,3.536,3.3973,3.432,3277600.0],["1997-07-31",3.432,3.4435,3.3742,3.4031,201600.0],["1997-08-01",3.4089,3.4089,3.3742,3.3915,22400.0],["1997-08-04",3.3915,3.4089,3.3742,3.4089,28000.0],["1997-08-05",3.4089,3.4089,3.3742,3.3973,124800.0],["1997-08-06",3.3973,3.432,3.3626,3.3973,307200.0],["1997-08-07",3.4435,3.4435,3.4204,3.4204,120000.0],["1997-08-08",3.432,3.432,3.3973,3.4204,124800.0],["1997-08-11",3.4204,3.4204,3.4031,3.4204,80800.0],["1997-08-12",3.4204,3.4204,3.3973,3.3973,16800.0],["1997-08-13",3.3742,3.4204,3.3742,3.3742,25600.0],["1997-08-14",3.3742,3.4435,3.3742,3.432,77600.0],["1997-08-15",3.3973,3.4898,3.3973,3.4435,159200.0],["1997-08-18",3.4435,3.4666,3.3973,3.4204,103200.0],["1997-08-19",3.3973,3.4204,3.3742,3.4204,32000.0],["1997-08-20",3.4666,3.6053,3.4435,3.536,151200.0],["1997-08-21",3.536,3.6284,3.536,3.6053,11200.0],["1997-08-22",3.536,3.6978,3.4666,3.6978,201600.0],["1997-08-25",3.6804,3.8133,3.6515,3.7729,864000.0],["1997-08-26",3.744,3.8133,3.744,3.8133,300000.0],["1997-08-27",3.744,3.8133,3.7209,3.7209,24800.0],["1997-08-28",3.7209,3.7902,3.7209,3.7209,194400.0],["1997-08-29",3.7902,3.7902,3.7902,3.7902,22400.0],["1997-09-02",3.8133,3.8364,3.7555,3.7902,298400.0],["1997-09-03",3.8364,3.8364,3.7902,3.8364,412800.0],["1997-09-04",3.7902,3.8364,3.7902,3.7902,172000.0],["1997-09-05",3.8364,3.8364,3.8364,3.8364,50400.0],["1997-09-08",3.8364,3.8364,3.6862,3.7671,94400.0],["1997-09-09",3.7671,3.7671,3.6978,3.7209,16800.0],["1997-09-10",3.7555,3.7902,3.744,3.7902,28000.0],["1997-09-11",3.7209,3.7902,3.7209,3.7555,301600.0],["1997-09-12",3.7902,3.7902,3.7324,3.7324,187200.0],["1997-09-15",3.7786,3.7786,3.744,3.7555,264000.0],["1997-09-16",3.7671,3.7902,3.744,3.7902,595200.0],["1997-09-17",3.7671,3.7902,3.7555,3.7902,456800.0],["1997-09-18",3.8364,3.8364,3.8364,3.8364,56800.0],["1997-09-19",3.7671,3.7786,3.7671,3.7671,100000.0],["1997-09-22",3.8364,3.8364,3.7671,3.8364,14400.0],["1997-09-23",3.8364,3.8364,3.8364,3.8364,113600.0],["1997-09-24",3.8133,3.8249,3.7786,3.7786,372800.0],["1997-09-25",3.8364,3.8364,3.744,3.7671,344800.0],["1997-09-26",3.744,3.7671,3.6978,3.6978,27200.0],["1997-09-29",3.7555,3.7671,3.7555,3.7671,20000.0],["1997-09-30",3.6978,3.7671,3.6978,3.6978,70400.0],["1997-10-01",3.7209,3.7209,3.6978,3.6978,13600.0],["1997-10-02",3.6284,3.7209,3.6284,3.6284,16000.0],["1997-10-03",3.7209,3.7209,3.5591,3.5591,424000.0],["1997-10-06",3.5706,3.6284,3.5706,3.6284,52800.0],["1997-10-07",3.5995,3.5995,3.5706,3.5706,36800.0],["1997-10-08",3.6053,3.6053,3.5706,3.5822,261600.0],["1997-10-09",3.5129,3.5591,3.5013,3.5013,20800.0],["1997-10-10",3.4898,3.5244,3.4898,3.4898,124800.0],["1997-10-13",3.4898,3.5013,3.4898,3.4898,39200.0],["1997-10-14",3.5013,3.5013,3.432,3.432,1268000.0],["1997-10-15",3.3973,3.4666,3.3973,3.3973,127200.0],["1997-10-16",3.3973,3.4666,3.3742,3.3742,56000.0],["1997-10-17",3.3742,3.3973,3.3742,3.3973,40800.0],["1997-10-20",3.3742,3.3973,3.3742,3.3973,153600.0],["1997-10-21",3.3973,3.3973,3.3742,3.3742,18400.0],["1997-10-22",3.3742,3.3973,3.3742,3.3973,59200.0],["1997-10-23",3.3742,3.3742,3.3049,3.3049,100800.0],["1997-10-24",3.2818,3.2818,3.2818,3.2818,2400.0],["1997-10-27",3.2818,3.2818,3.1778,3.1778,146400.0],["1997-10-28",3.1431,3.224,3.1084,3.224,1284800.0],["1997-10-29",3.2009,3.2702,3.2009,3.2702,212000.0],["1997-10-30",3.2818,3.2818,3.2124,3.2124,20800.0],["1997-10-31",3.2124,3.2586,3.2124,3.2586,33600.0],["1997-11-03",3.2818,3.2818,3.2124,3.2818,116800.0],["1997-11-04",3.2818,3.2818,3.2355,3.2818,124800.0],["1997-11-05",3.2355,3.2586,3.2355,3.2355,570400.0],["1997-11-06",3.2355,3.2586,3.2355,3.2586,27200.0],["1997-11-07",3.2586,3.2586,3.2124,3.2586,112000.0],["1997-11-10",3.2586,3.2586,3.2124,3.2355,50400.0],["1997-11-11",3.224,3.2355,3.2124,3.2355,168000.0],["1997-11-12",3.2355,3.2355,3.2182,3.2182,8800.0],["1997-11-13",3.2124,3.224,3.2124,3.2124,87200.0],["1997-11-14",3.2355,3.2355,3.2124,3.2124,11200.0],["1997-11-17",3.2355,3.2355,3.2124,3.2182,236800.0],["1997-11-18",3.2355,3.2355,3.2355,3.2355,2400.0],["1997-11-19",3.224,3.224,3.224,3.224,2400.0],["1997-11-20",3.2124,3.2124,3.2124,3.2124,800.0],["1997-11-21",3.2124,3.2355,3.2124,3.2355,32000.0],["1997-11-24",3.2355,3.2355,3.2124,3.2355,216800.0],["1997-11-25",3.2124,3.2182,3.2124,3.2124,72800.0],["1997-11-26",3.2182,3.2355,3.1893,3.1893,29600.0],["1997-11-28",3.2355,3.2355,3.2124,3.2124,13600.0],["1997-12-01",3.2355,3.2355,3.2124,3.2124,208800.0],["1997-12-02",3.2355,3.2355,3.2124,3.2124,79200.0],["1997-12-03",3.1662,3.224,3.0969,3.0969,2109600.0],["1997-12-04",3.0969,3.0969,3.0969,3.0969,0.0],["1997-12-05",3.1084,3.1084,3.1084,3.1084,8000.0],["1997-12-08",3.0969,3.1431,3.0969,3.1431,24800.0],["1997-12-09",3.1431,3.1431,3.0969,3.12,52000.0],["1997-12-10",3.0969,3.0969,3.0275,3.0275,94400.0],["1997-12-11",3.0044,3.0506,2.9582,2.9582,20800.0],["1997-12-12",2.9582,2.9582,2.9351,2.9582,17600.0],["1997-12-15",2.9813,2.9813,2.8889,2.8889,28000.0],["1997-12-16",2.9351,2.9351,2.6693,2.7386,2532800.0],["1997-12-17",2.7618,2.7618,2.6347,2.6693,1649600.0],["1997-12-18",2.6347,2.7386,2.6347,2.6693,4140800.0],["1997-12-19",2.6693,2.7386,2.6693,2.704,125600.0],["1997-12-22",2.6693,2.704,2.6693,2.6809,736800.0],["1997-12-23",2.6809,2.704,2.6578,2.6578,86400.0],["1997-12-24",2.6578,2.704,2.6578,2.704,8800.0],["1997-12-26",2.7271,2.7271,2.6809,2.7271,15200.0],["1997-12-29",2.7271,2.7271,2.6809,2.7271,98400.0],["1997-12-30",2.7502,2.7502,2.704,2.7271,28000.0],["1997-12-31",2.704,3.0044,2.704,3.0044,127200.0],["1998-01-02",3.0506,3.0506,2.8946,2.8946,36000.0],["1998-01-05",2.9582,2.9582,2.8658,2.8658,150400.0],["1998-01-06",2.912,2.9582,2.8658,2.8658,253600.0],["1998-01-07",2.8889,2.9004,2.7849,2.7849,112800.0],["1998-01-08",2.8426,2.8426,2.7849,2.8426,3200.0],["1998-01-09",2.7502,2.7502,2.704,2.7502,211200.0],["1998-01-12",2.7502,2.7502,2.704,2.704,20800.0],["1998-01-13",2.7155,2.7502,2.704,2.7271,326400.0],["1998-01-14",2.7271,2.756,2.6693,2.7155,918400.0],["1998-01-15",2.7155,2.7155,2.704,2.704,56800.0],["1998-01-16",2.7271,2.7271,2.6,2.6115,453600.0],["1998-01-20",2.6346,2.6346,2.6,2.6173,198400.0],["1998-01-21",2.6,2.6462,2.6,2.6231,702400.0],["1998-01-22",2.6346,2.6462,2.5769,2.5884,80800.0],["1998-01-23",2.5884,2.6,2.5884,2.5884,51200.0],["1998-01-26",2.5827,2.5827,2.5827,2.5827,800.0],["1998-01-27",2.6,2.6,2.5422,2.5422,325600.0],["1998-01-28",2.5422,2.5884,2.5422,2.5653,209600.0],["1998-01-29",2.5422,2.5769,2.5422,2.5769,180000.0],["1998-01-30",2.5769,2.5769,2.5422,2.5538,321600.0],["1998-02-02",2.5538,2.5538,2.5422,2.5422,703200.0],["1998-02-03",2.5422,2.5538,2.5307,2.5307,2478400.0],["1998-02-04",2.5422,2.5538,2.5307,2.5307,756800.0],["1998-02-05",2.5307,2.5422,2.5307,2.5307,388000.0],["1998-02-06",2.5307,2.5422,2.5307,2.5422,1476000.0],["1998-02-09",2.5422,2.6,2.5191,2.6,2712800.0],["1998-02-10",2.6,2.6462,2.5884,2.5942,903200.0],["1998-02-11",2.6462,2.6462,2.5942,2.6462,232800.0],["1998-02-12",2.6231,2.6462,2.5884,2.6346,356000.0],["1998-02-13",2.6346,2.6346,2.5653,2.6346,212800.0],["1998-02-17",2.6346,2.6578,2.5769,2.6578,98400.0],["1998-02-18",2.6,3.1893,2.6,3.0969,1156000.0],["1998-02-19",3.0969,3.3858,3.0391,3.2933,1986400.0],["1998-02-20",3.2933,3.2933,3.1893,3.224,350400.0],["1998-02-23",3.2355,3.2355,3.2009,3.2124,220000.0],["1998-02-24",3.1893,3.2355,3.1893,3.224,1102400.0],["1998-02-25",3.224,3.2586,3.224,3.2586,436800.0],["1998-02-26",3.2586,3.2644,3.2586,3.2644,37600.0],["1998-02-27",3.2298,3.3511,3.224,3.2586,648000.0],["1998-03-02",3.2933,3.328,3.2586,3.2933,507200.0],["1998-03-03",3.2818,3.2818,3.2355,3.2818,269600.0],["1998-03-04",3.2818,3.2818,3.2818,3.2818,20000.0],["1998-03-05",3.2586,3.2586,3.2586,3.2586,6400.0],["1998-03-06",3.2702,3.2818,3.2586,3.2586,31200.0],["1998-03-09",3.2586,3.2818,3.2586,3.2818,20000.0],["1998-03-10",3.2818,3.2818,3.2586,3.2702,57600.0],["1998-03-11",3.2818,3.2818,3.2702,3.2818,16000.0],["1998-03-12",3.2586,3.2818,3.2586,3.2818,20000.0],["1998-03-13",3.2818,3.2818,3.2586,3.2818,58400.0],["1998-03-16",3.2818,3.2818,3.2586,3.2586,67200.0],["1998-03-17",3.2818,3.3049,3.2818,3.3049,30400.0],["1998-03-18",3.3049,3.3049,3.2702,3.3049,43200.0],["1998-03-19",3.2702,3.3049,3.2529,3.2673,20000.0],["1998-03-20",3.2471,3.3049,3.2471,3.2471,56000.0],["1998-03-23",3.3049,3.3049,3.2471,3.2471,571200.0],["1998-03-24",3.2586,3.2586,3.2471,3.2471,410400.0],["1998-03-25",3.2586,3.2586,3.2355,3.2471,374400.0],["1998-03-26",3.2471,3.2586,3.2355,3.2471,1138400.0],["1998-03-27",3.2529,3.2529,3.2355,3.2471,870400.0],["1998-03-30",3.2471,3.2529,3.2471,3.2529,5600.0],["1998-03-31",3.2471,3.2529,3.2471,3.2471,201600.0],["1998-04-01",3.2529,3.2586,3.2355,3.2471,455200.0],["1998-04-02",3.2471,3.2471,3.224,3.2471,430400.0],["1998-04-03",3.2355,3.2471,3.2298,3.2471,1494400.0],["1998-04-06",3.2355,3.2471,3.2298,3.2471,180800.0],["1998-04-07",3.2298,3.2471,3.2298,3.2298,123200.0],["1998-04-08",3.2355,3.2355,3.1893,3.1951,79200.0],["1998-04-09",3.1893,3.2009,3.1546,3.1546,510400.0],["1998-04-13",3.1546,3.1604,3.1546,3.1604,101600.0],["1998-04-14",3.1778,3.1893,3.1778,3.1893,78400.0],["1998-04-15",3.1662,3.1893,3.1662,3.1778,94400.0],["1998-04-16",3.1893,3.1893,3.1662,3.1893,276800.0],["1998-04-17",3.1662,3.2471,3.1662,3.2471,54400.0],["1998-04-20",3.2355,3.2586,3.224,3.224,55200.0],["1998-04-21",3.2702,3.328,3.2586,3.3049,92800.0],["1998-04-22",3.3164,3.328,3.3049,3.328,50400.0],["1998-04-23",3.3049,3.328,3.2904,3.3049,73600.0],["1998-04-24",3.3164,3.3164,3.2702,3.3049,19200.0],["1998-04-27",3.2471,3.3106,3.2471,3.3106,122400.0],["1998-04-28",3.3106,3.3106,3.1893,3.2009,99200.0],["1998-04-29",3.2355,3.2355,3.2124,3.2355,36800.0],["1998-04-30",3.2124,3.2355,3.2124,3.2355,18400.0],["1998-05-01",3.2355,3.2933,3.2355,3.2933,21600.0],["1998-05-04",3.302,3.302,3.2355,3.2933,17600.0],["1998-05-05",3.2586,3.3164,3.2413,3.276,193600.0],["1998-05-06",3.2355,3.2413,3.224,3.2413,85600.0],["1998-05-07",3.224,3.2413,3.224,3.2298,118400.0],["1998-05-08",3.224,3.2355,3.224,3.2355,96000.0],["1998-05-11",3.2355,3.2355,3.1662,3.2355,119200.0],["1998-05-12",3.2355,3.2355,3.1662,3.2355,117600.0],["1998-05-13",3.1546,3.2355,3.1546,3.2009,186400.0],["1998-05-14",3.1835,3.2124,3.1835,3.2124,8000.0],["1998-05-15",3.2124,3.2124,3.1662,3.1835,27200.0],["1998-05-18",3.1835,3.1893,3.1604,3.1662,100800.0],["1998-05-19",3.2124,3.2124,3.1778,3.1778,4000.0],["1998-05-20",3.1778,3.1778,3.1546,3.1546,36000.0],["1998-05-21",3.1778,3.1778,3.1546,3.1778,12800.0],["1998-05-22",3.1546,3.1546,3.0911,3.12,97600.0],["1998-05-26",3.0969,3.0969,2.9986,3.0044,88800.0],["1998-05-27",2.9698,2.9755,2.9582,2.9698,384800.0],["1998-05-28",2.9698,2.9929,2.9698,2.9929,34400.0],["1998-05-29",3.0044,3.0738,3.0044,3.0738,36800.0],["1998-06-01",3.1026,3.1026,3.0044,3.016,33600.0],["1998-06-02",3.1026,3.1084,3.0044,3.0564,326400.0],["1998-06-03",3.1084,3.12,3.0044,3.0044,66400.0],["1998-06-04",3.0044,3.0853,3.0044,3.0738,286400.0],["1998-06-05",3.0738,3.0738,2.9582,3.0275,791200.0],["1998-06-08",3.0275,3.0275,3.0044,3.016,75200.0],["1998-06-09",3.0463,3.1315,2.9351,2.9351,254400.0],["1998-06-10",2.8889,2.9582,2.8889,2.9062,56000.0],["1998-06-11",2.9033,2.9033,2.7155,2.756,98400.0],["1998-06-12",2.704,2.9466,2.704,2.912,74400.0],["1998-06-15",2.9582,2.9582,2.8195,2.8889,194400.0],["1998-06-16",2.8889,2.8889,2.8195,2.8889,8800.0],["1998-06-17",2.8889,2.9235,2.8426,2.8426,60800.0],["1998-06-18",2.8426,2.912,2.8195,2.8889,264800.0],["1998-06-19",2.8195,2.8889,2.8195,2.8426,81600.0],["1998-06-22",2.8658,2.8658,2.7964,2.8426,85600.0],["1998-06-23",2.7964,2.8369,2.7964,2.8166,52000.0],["1998-06-24",2.8369,2.8369,2.7964,2.8311,1456800.0],["1998-06-25",2.8109,2.8311,2.7271,2.7964,209600.0],["1998-06-26",2.7964,2.7964,2.7271,2.7271,76000.0],["1998-06-29",2.7502,2.7849,2.7271,2.7849,132000.0],["1998-06-30",2.5422,2.6115,2.496,2.5884,1852000.0],["1998-07-01",2.5653,2.6115,2.5191,2.5191,414400.0],["1998-07-02",2.5884,2.5884,2.5191,2.5191,103200.0],["1998-07-06",2.5538,2.6115,2.5191,2.5191,170400.0],["1998-07-07",2.5422,2.6,2.496,2.5075,100800.0],["1998-07-08",2.5538,2.5538,2.4382,2.4613,828000.0],["1998-07-09",2.5306,2.5306,2.4382,2.4382,325600.0],["1998-07-10",2.4382,2.5307,2.4382,2.5307,32800.0],["1998-07-13",2.4844,2.5307,2.4382,2.5075,387200.0],["1998-07-14",2.4498,2.496,2.4498,2.4729,42400.0],["1998-07-15",2.4382,2.4729,2.4382,2.4382,379200.0],["1998-07-16",2.4527,2.5307,2.4411,2.5307,571200.0],["1998-07-17",2.5307,2.5307,2.4382,2.5307,166400.0],["1998-07-20",2.4844,2.4844,2.4498,2.4498,1844000.0],["1998-07-21",2.4498,2.5018,2.4382,2.4382,1715200.0],["1998-07-22",2.496,2.496,2.4382,2.4671,356800.0],["1998-07-23",2.4382,2.5653,2.4382,2.4382,204000.0],["1998-07-24",2.4498,2.5653,2.4382,2.4382,162400.0],["1998-07-27",2.4613,2.5653,2.4382,2.5653,60000.0],["1998-07-28",2.5653,2.5653,2.4382,2.4555,145600.0],["1998-07-29",2.496,2.496,2.4382,2.4729,936800.0],["1998-07-30",2.4729,2.5769,2.4382,2.5769,4201600.0],["1998-07-31",2.496,2.496,2.4382,2.4555,2267200.0],["1998-08-03",2.4498,2.4498,2.4093,2.4324,202400.0],["1998-08-04",2.4324,2.4324,2.1955,2.288,1194400.0],["1998-08-05",2.288,2.3111,2.2649,2.2764,243200.0],["1998-08-06",2.3111,2.3978,2.3111,2.3804,400000.0],["1998-08-07",2.4151,2.4382,2.3804,2.4267,190400.0],["1998-08-10",2.392,2.4035,2.392,2.4035,5600.0],["1998-08-11",2.3804,2.4035,2.3342,2.3458,456800.0],["1998-08-12",2.3342,2.3573,2.3053,2.3227,300800.0],["1998-08-13",2.3024,2.3227,2.2995,2.3227,171200.0],["1998-08-14",2.3227,2.3227,2.2764,2.2764,1013600.0],["1998-08-17",2.3227,2.3342,2.2764,2.288,158400.0],["1998-08-18",2.3053,2.3862,2.3053,2.3862,3052800.0],["1998-08-19",2.3862,2.3862,2.3111,2.3227,200800.0],["1998-08-20",2.3111,2.3689,2.3111,2.3342,412800.0],["1998-08-21",2.3342,2.3342,2.2707,2.2707,693600.0],["1998-08-24",2.2707,2.288,2.2475,2.2475,153600.0],["1998-08-25",2.2533,2.288,2.2533,2.288,91200.0],["1998-08-26",2.2995,2.2995,2.2418,2.2533,260000.0],["1998-08-27",2.3111,2.3111,2.2187,2.2187,70400.0],["1998-08-28",2.2187,2.2187,2.1955,2.1955,46400.0],["1998-08-31",2.1724,2.2649,2.1493,2.1493,343200.0],["1998-09-01",2.1493,2.1955,2.0915,2.1493,168000.0],["1998-09-02",2.1493,2.1955,2.1262,2.1378,295200.0],["1998-09-03",2.1378,2.1378,2.1031,2.1147,299200.0],["1998-09-04",2.1031,2.1378,2.0915,2.1031,1446400.0],["1998-09-08",2.132,2.132,2.0915,2.1031,176000.0],["1998-09-09",2.0915,2.1147,2.0684,2.0684,103200.0],["1998-09-10",2.0338,2.0684,1.9067,1.9067,152800.0],["1998-09-11",1.9875,2.1493,1.9067,2.1493,375200.0],["1998-09-14",2.1378,2.1724,2.0338,2.1724,341600.0],["1998-09-15",2.0684,2.08,2.0338,2.0338,20000.0],["1998-09-16",2.0107,2.0338,2.0107,2.0107,41600.0],["1998-09-17",2.08,2.08,1.9991,2.0107,72800.0],["1998-09-18",2.0915,2.0915,1.9644,1.9644,204000.0],["1998-09-21",1.9933,2.0338,1.9702,2.0338,36000.0],["1998-09-22",2.0338,2.0338,1.976,1.9991,116800.0],["1998-09-23",2.0107,2.0107,1.976,1.9818,39200.0],["1998-09-24",1.9875,2.0511,1.9818,1.9991,103200.0],["1998-09-25",1.9875,2.0107,1.9644,1.9991,173600.0],["1998-09-28",1.9991,2.0338,1.9991,2.0338,72000.0],["1998-09-29",2.0338,2.2187,2.0107,2.1609,112000.0],["1998-09-30",2.1724,2.1955,2.1262,2.1955,392000.0],["1998-10-01",2.2418,2.2418,2.1031,2.1031,34400.0],["1998-10-02",2.1031,2.184,2.0973,2.1147,204000.0],["1998-10-05",2.1724,2.1724,1.9875,1.9875,188000.0],["1998-10-06",2.1262,2.1262,1.9644,2.0915,95200.0],["1998-10-07",1.9644,2.08,1.872,2.0338,78400.0],["1998-10-08",1.9933,2.0222,1.8489,2.0222,28000.0],["1998-10-09",1.8604,1.9529,1.8489,1.8835,547200.0],["1998-10-12",1.9067,1.9182,1.8489,1.8893,41600.0],["1998-10-13",1.8489,1.8604,1.8258,1.8604,11200.0],["1998-10-14",1.8951,1.8951,1.8604,1.8778,22400.0],["1998-10-15",1.8951,1.8951,1.8951,1.8951,800.0],["1998-10-16",1.8951,1.8951,1.8258,1.872,52000.0],["1998-10-19",1.872,1.872,1.8027,1.8489,137600.0],["1998-10-20",1.8489,1.8604,1.8027,1.8604,180000.0],["1998-10-21",1.8604,1.8604,1.768,1.8604,1228800.0],["1998-10-22",1.8604,2.1378,1.8489,2.1378,260800.0],["1998-10-23",2.1378,2.4035,2.1204,2.3227,231200.0],["1998-10-26",2.4382,2.4382,2.3342,2.34,100000.0],["1998-10-27",2.3111,2.3227,2.2649,2.3227,66400.0],["1998-10-28",2.3227,2.3227,2.2649,2.2707,398400.0],["1998-10-29",2.2764,2.288,2.2649,2.2735,143200.0],["1998-10-30",2.3227,2.3227,2.2649,2.3111,115200.0],["1998-11-02",2.2649,2.288,2.2649,2.2764,579200.0],["1998-11-03",2.2649,2.3227,2.2649,2.2649,241600.0],["1998-11-04",2.2649,2.3227,2.2649,2.288,62400.0],["1998-11-05",2.3227,2.5769,2.2938,2.4729,708000.0],["1998-11-06",2.496,2.5769,2.4729,2.5769,80000.0],["1998-11-09",2.5769,2.5769,2.4382,2.4729,619200.0],["1998-11-10",2.4729,2.496,2.4498,2.4555,313600.0],["1998-11-11",2.5191,2.5191,2.4498,2.5191,147200.0],["1998-11-12",2.5191,2.5191,2.4498,2.5191,69600.0],["1998-11-13",2.4844,2.5191,2.4498,2.4729,392800.0],["1998-11-16",2.4613,2.496,2.4035,2.496,386400.0],["1998-11-17",2.4555,2.496,2.4151,2.4151,27200.0],["1998-11-18",2.4035,2.4613,2.4035,2.4382,224800.0],["1998-11-19",2.4324,2.496,2.4324,2.496,98400.0],["1998-11-20",2.4498,2.5018,2.4498,2.5018,11200.0],["1998-11-23",2.4498,2.4787,2.4151,2.4151,38400.0],["1998-11-24",2.4151,2.4382,2.4093,2.4382,77600.0],["1998-11-25",2.4382,2.4382,2.4382,2.4382,4000.0],["1998-11-27",2.4382,2.4382,2.4382,2.4382,0.0],["1998-11-30",2.5191,2.5422,2.4151,2.5422,28800.0],["1998-12-01",2.5422,2.5422,2.4151,2.4267,178400.0],["1998-12-02",2.4613,2.4613,2.4151,2.4382,71200.0],["1998-12-03",2.4498,2.5191,2.4151,2.4382,148800.0],["1998-12-04",2.5191,2.5191,2.5191,2.5191,800.0],["1998-12-07",2.4093,2.5075,2.4035,2.4729,188000.0],["1998-12-08",2.4498,2.5075,2.4151,2.4758,172000.0],["1998-12-09",2.5075,2.5191,2.496,2.5191,203200.0],["1998-12-10",2.4498,2.5422,2.4498,2.496,8000.0],["1998-12-11",2.496,2.5075,2.4035,2.496,204000.0],["1998-12-14",2.496,2.5075,2.4035,2.4035,7200.0],["1998-12-15",2.4035,2.5307,2.4035,2.4035,71200.0],["1998-12-16",2.4295,2.4844,2.3747,2.4035,40000.0],["1998-12-17",2.4613,2.4844,2.3747,2.4035,28000.0],["1998-12-18",2.3978,2.4209,2.3804,2.392,5738400.0],["1998-12-21",2.3804,2.4151,2.3573,2.3573,39200.0],["1998-12-22",2.4035,2.4035,2.3573,2.3804,229600.0],["1998-12-23",2.3631,2.496,2.3458,2.496,92000.0],["1998-12-24",2.5191,2.5191,2.4035,2.4035,12000.0],["1998-12-28",2.4035,2.6115,2.4035,2.5884,100000.0],["1998-12-29",2.6346,2.6346,2.5075,2.5884,157600.0],["1998-12-30",2.6,2.6,2.496,2.496,54400.0],["1998-12-31",2.5884,2.5884,2.5668,2.5696,96800.0],["1999-01-04",2.5075,2.5769,2.5075,2.5769,43200.0],["1999-01-05",2.5075,2.5769,2.5075,2.5769,48800.0],["1999-01-06",2.4498,2.5075,2.3804,2.392,296000.0],["1999-01-07",2.3804,2.3804,2.2649,2.3573,109600.0],["1999-01-08",2.3111,2.3111,2.2649,2.2649,110400.0],["1999-01-11",2.2938,2.3227,2.2302,2.2302,135200.0],["1999-01-12",2.1955,2.1955,2.1724,2.1724,8800.0],["1999-01-13",2.2129,2.2302,2.1378,2.1724,43200.0],["1999-01-14",2.2187,2.2302,2.1724,2.1955,660000.0],["1999-01-15",2.1609,2.2187,2.1609,2.2187,502400.0],["1999-01-19",2.1955,2.2302,2.1609,2.2071,807200.0],["1999-01-20",2.2418,2.2418,2.2187,2.2187,20800.0],["1999-01-21",2.2187,2.2302,2.0338,2.1378,69600.0],["1999-01-22",2.0915,2.1031,2.0569,2.0569,37600.0],["1999-01-25",2.0453,2.0973,2.0453,2.0973,20800.0],["1999-01-26",2.0453,2.1493,2.0453,2.1262,115200.0],["1999-01-27",2.0684,2.1262,2.0684,2.1262,35200.0],["1999-01-28",2.1609,2.1609,2.0915,2.1609,1228800.0],["1999-01-29",2.1262,2.1609,2.1089,2.1609,32800.0],["1999-02-01",2.1031,2.1493,2.0684,2.1147,859200.0],["1999-02-02",2.0684,2.1147,2.0684,2.0915,78400.0],["1999-02-03",2.0684,2.1147,2.0684,2.1089,32000.0],["1999-02-04",2.0829,2.1089,2.0684,2.0858,962400.0],["1999-02-05",2.0684,2.0915,2.0684,2.0684,710400.0],["1999-02-08",2.0684,2.1031,2.0684,2.0915,210400.0],["1999-02-09",2.1031,2.1031,2.0338,2.0569,100000.0],["1999-02-10",1.9991,2.0569,1.9991,1.9991,77600.0],["1999-02-11",2.0569,2.1262,2.0338,2.0338,148800.0],["1999-02-12",2.0338,2.1262,2.0338,2.0338,116800.0],["1999-02-16",2.0338,2.0338,2.0338,2.0338,8000.0],["1999-02-17",2.1262,2.1262,1.9644,2.08,40000.0],["1999-02-18",2.08,2.08,1.9413,2.0222,124800.0],["1999-02-19",2.0164,2.0222,1.9875,1.9875,95200.0],["1999-02-22",1.9875,1.9875,1.9298,1.9413,84800.0],["1999-02-23",1.9644,2.0107,1.8951,2.0107,80800.0],["1999-02-24",1.9298,1.9818,1.8951,1.9644,83200.0],["1999-02-25",1.9413,1.9875,1.7102,1.7333,263200.0],["1999-02-26",1.7564,2.0511,1.7564,2.0511,237600.0],["1999-03-01",1.9644,2.0453,1.9644,2.0453,28000.0],["1999-03-02",1.9789,1.9933,1.9529,1.9529,91200.0],["1999-03-03",1.9529,2.0107,1.8489,1.9644,68000.0],["1999-03-04",1.8489,1.9182,1.8142,1.9182,99200.0],["1999-03-05",1.872,1.9991,1.872,1.872,64000.0],["1999-03-08",1.8604,1.9413,1.8604,1.8604,204800.0],["1999-03-09",1.8835,1.8835,1.8604,1.8604,89600.0],["1999-03-10",1.8604,1.8835,1.8142,1.8835,96800.0],["1999-03-11",1.8489,1.8835,1.8489,1.872,8000.0],["1999-03-12",1.8142,1.8489,1.8027,1.8373,240800.0],["1999-03-15",1.7795,1.8489,1.7795,1.8084,90400.0],["1999-03-16",1.8489,1.8489,1.7795,1.7911,264000.0],["1999-03-17",1.8489,1.8489,1.7564,1.7564,55200.0],["1999-03-18",1.7564,1.8604,1.7564,1.8431,131200.0],["1999-03-19",1.8142,1.8547,1.7795,1.8547,82400.0],["1999-03-22",1.7449,1.7564,1.664,1.7564,9628800.0],["1999-03-23",1.7564,1.7564,1.6987,1.7449,83200.0],["1999-03-24",1.6698,1.7564,1.664,1.7102,58400.0],["1999-03-25",1.664,1.7564,1.664,1.664,16800.0],["1999-03-26",1.7564,1.7564,1.7102,1.7275,12000.0],["1999-03-29",1.7333,1.7333,1.6524,1.6698,72800.0],["1999-03-30",1.6987,1.6987,1.651,1.651,260000.0],["1999-03-31",1.6611,1.6698,1.5427,1.5427,340000.0],["1999-04-01",1.5947,1.6409,1.4213,1.5715,460000.0],["1999-04-05",1.6409,1.6409,1.4329,1.4791,498400.0],["1999-04-06",1.5195,1.5195,1.4444,1.4791,243200.0],["1999-04-07",1.4098,1.4213,1.2711,1.3635,540800.0],["1999-04-08",1.3867,1.4098,1.3,1.4098,155200.0],["1999-04-09",1.4098,1.4098,1.3404,1.3867,98400.0],["1999-04-12",1.3867,1.4098,1.3809,1.4098,556000.0],["1999-04-13",1.4098,1.4098,1.3867,1.3867,649600.0],["1999-04-14",1.3867,1.3982,1.352,1.3982,248800.0],["1999-04-15",1.3982,1.3982,1.3404,1.3635,133600.0],["1999-04-16",1.3058,1.4791,1.3058,1.4618,684000.0],["1999-04-19",1.4907,1.6755,1.4907,1.6524,227200.0],["1999-04-20",1.6524,2.1031,1.6524,1.7449,237600.0],["1999-04-21",1.7622,1.9413,1.7622,1.9413,100800.0],["1999-04-22",1.9529,1.9529,1.9413,1.9413,55200.0],["1999-04-23",1.9529,1.9529,1.8489,1.9529,30400.0],["1999-04-26",1.8489,1.8604,1.8489,1.8489,48000.0],["1999-04-27",1.8547,1.9529,1.8547,1.8547,62400.0],["1999-04-28",1.8547,1.8547,1.7449,1.7564,163200.0],["1999-04-29",1.8258,1.8258,1.7102,1.7102,36800.0],["1999-04-30",1.6871,1.7102,1.5715,1.5947,2562400.0],["1999-05-03",1.5773,1.664,1.5715,1.6293,133600.0],["1999-05-04",1.6178,1.6755,1.6178,1.6409,63200.0],["1999-05-05",1.6293,1.6871,1.6293,1.6755,54400.0],["1999-05-06",1.6698,1.768,1.664,1.7622,464800.0],["1999-05-07",1.7449,1.8835,1.7449,1.8835,552000.0],["1999-05-10",1.8373,1.8373,1.664,1.7102,444800.0],["1999-05-11",1.6871,1.7102,1.612,1.612,329600.0],["1999-05-12",1.6178,1.664,1.6062,1.6178,350400.0],["1999-05-13",1.6293,1.664,1.612,1.664,187200.0],["1999-05-14",1.6871,1.8489,1.6871,1.768,376000.0],["1999-05-17",1.8027,1.8489,1.7795,1.8142,189600.0],["1999-05-18",1.8258,1.8633,1.8258,1.8431,91200.0],["1999-05-19",1.8258,1.8258,1.7449,1.7795,20000.0],["1999-05-20",1.7795,1.872,1.7795,1.8489,104800.0],["1999-05-21",1.8604,1.8604,1.8258,1.8258,83200.0],["1999-05-24",1.8258,1.8258,1.8258,1.8258,32000.0],["1999-05-25",1.8142,1.8258,1.8084,1.8258,288800.0],["1999-05-26",1.8142,1.8142,1.7333,1.8027,125600.0],["1999-05-27",1.7564,1.8315,1.7564,1.8315,3200.0],["1999-05-28",1.7564,1.8604,1.6755,1.8604,76000.0],["1999-06-01",1.872,1.872,1.794,1.7969,79200.0],["1999-06-02",1.8055,1.8835,1.7795,1.8373,85600.0],["1999-06-03",1.768,1.8315,1.768,1.8315,12000.0],["1999-06-04",1.8489,1.8951,1.8431,1.8951,607200.0],["1999-06-07",1.8835,1.8835,1.8835,1.8835,4800.0],["1999-06-08",1.8835,1.8835,1.8489,1.8604,21600.0],["1999-06-09",1.872,1.872,1.872,1.872,18400.0],["1999-06-10",1.8489,1.8951,1.8489,1.8489,38400.0],["1999-06-11",1.7853,1.8518,1.7795,1.7795,80800.0],["1999-06-14",1.8662,1.872,1.7738,1.872,3200.0],["1999-06-15",1.8835,2.3342,1.8835,2.2649,218400.0],["1999-06-16",2.1724,2.2649,2.1031,2.1031,64800.0],["1999-06-17",2.1147,2.1147,2.0915,2.0915,1600.0],["1999-06-18",2.1869,2.1869,2.0569,2.0569,116000.0],["1999-06-21",2.0569,2.184,2.0569,2.1262,18400.0],["1999-06-22",2.1262,2.1262,2.1262,2.1262,0.0],["1999-06-23",2.08,2.1493,2.08,2.08,29600.0],["1999-06-24",2.08,2.08,2.0684,2.0684,121600.0],["1999-06-25",2.0569,2.0569,1.9413,1.9413,59200.0],["1999-06-28",1.9413,2.0222,1.9413,1.9875,25600.0],["1999-06-29",1.9428,1.9875,1.9182,1.9182,37600.0],["1999-06-30",1.9587,1.9587,1.8373,1.8373,123200.0],["1999-07-01",1.8547,1.872,1.8489,1.872,17600.0],["1999-07-02",1.872,1.9644,1.8489,1.8489,53600.0],["1999-07-06",1.8951,1.8951,1.8258,1.8258,341600.0],["1999-07-07",1.8315,1.872,1.82,1.8489,85600.0],["1999-07-08",1.7969,1.8258,1.7969,1.8084,20000.0],["1999-07-09",1.8489,1.9413,1.8258,1.8258,23200.0],["1999-07-12",1.8258,1.8258,1.8142,1.8142,2400.0],["1999-07-13",1.7564,1.8142,1.7564,1.8142,40800.0],["1999-07-14",1.8142,1.8142,1.8142,1.8142,27200.0],["1999-07-15",1.8084,1.8142,1.8027,1.8142,23200.0],["1999-07-16",1.8142,1.8142,1.7911,1.7911,13600.0],["1999-07-19",1.8142,1.8604,1.7853,1.8142,157600.0],["1999-07-20",1.8258,1.8258,1.8027,1.8027,148000.0],["1999-07-21",1.8027,1.8142,1.7738,1.8142,121600.0],["1999-07-22",1.8258,1.9413,1.7449,1.9413,551200.0],["1999-07-23",1.7564,1.9413,1.7564,1.9413,3200.0],["1999-07-26",1.9067,2.0338,1.9067,2.0338,69600.0],["1999-07-27",2.0107,2.0338,1.8951,2.0338,42400.0],["1999-07-28",2.0338,2.1493,2.0107,2.0453,130400.0],["1999-07-29",2.0222,2.0338,2.0107,2.0107,9600.0],["1999-07-30",2.0107,2.0107,1.9875,2.0049,449600.0],["1999-08-02",1.9991,2.1262,1.9991,2.1262,41600.0],["1999-08-03",2.0627,2.1262,2.0627,2.1262,3200.0],["1999-08-04",2.1262,2.1724,2.1262,2.1724,4800.0],["1999-08-05",2.0627,2.1667,2.0627,2.1667,4800.0],["1999-08-06",1.9875,2.08,1.9875,2.08,244000.0],["1999-08-09",2.1493,2.4613,2.08,2.08,129600.0],["1999-08-10",2.2187,2.2302,2.1147,2.2302,32800.0],["1999-08-11",2.2418,2.2418,2.08,2.1724,32800.0],["1999-08-12",2.1724,2.1724,2.1609,2.1724,7200.0],["1999-08-13",2.1609,2.1667,2.1493,2.1493,151200.0],["1999-08-16",2.1262,2.1262,2.08,2.1147,27200.0],["1999-08-17",2.0684,2.0684,2.0684,2.0684,9600.0],["1999-08-18",2.0684,2.0684,2.0569,2.0569,3200.0],["1999-08-19",2.0107,2.0338,1.9991,2.0338,272800.0],["1999-08-20",2.0338,2.0338,1.9875,1.9875,192000.0],["1999-08-23",1.9991,2.0107,1.9355,1.9355,128000.0],["1999-08-24",1.9413,1.9413,1.9355,1.9355,93600.0],["1999-08-25",1.9413,2.0222,1.9298,1.9298,465600.0],["1999-08-26",1.9413,1.9413,1.9298,1.9298,620000.0],["1999-08-27",1.924,1.924,1.7564,1.8604,918400.0],["1999-08-30",1.8604,1.8604,1.8258,1.8315,2400.0],["1999-08-31",1.8258,1.8258,1.664,1.664,88000.0],["1999-09-01",1.6755,1.7795,1.6755,1.7738,39200.0],["1999-09-02",1.7333,1.8489,1.7333,1.7795,136000.0],["1999-09-03",1.8489,1.8489,1.8489,1.8489,32000.0],["1999-09-07",1.872,1.872,1.872,1.872,3200.0],["1999-09-08",1.7969,1.8373,1.7969,1.8373,34400.0],["1999-09-09",1.8142,1.8778,1.8142,1.8489,92800.0],["1999-09-10",1.8142,1.8778,1.8084,1.8778,160000.0],["1999-09-13",1.8489,1.8489,1.8027,1.8027,8800.0],["1999-09-14",1.7911,1.8027,1.7911,1.8027,306400.0],["1999-09-15",1.8142,1.8142,1.8142,1.8142,2400.0],["1999-09-16",1.7911,1.82,1.7911,1.794,82400.0],["1999-09-17",1.8835,1.8835,1.7853,1.8027,87200.0],["1999-09-20",1.7911,1.8258,1.7911,1.8027,56000.0],["1999-09-21",1.8027,1.8142,1.8027,1.8142,43200.0],["1999-09-22",1.8027,1.8258,1.8027,1.8258,1600.0],["1999-09-23",1.8055,1.8142,1.8027,1.8142,5600.0],["1999-09-24",1.8027,1.8027,1.8027,1.8027,8000.0],["1999-09-27",1.8142,1.8431,1.8142,1.8431,120800.0],["1999-09-28",1.8258,1.8258,1.7738,1.7738,17600.0],["1999-09-29",1.8142,1.8258,1.7564,1.7564,494400.0],["1999-09-30",1.8489,1.8489,1.5253,1.8489,789600.0],["1999-10-01",1.8027,1.8489,1.7507,1.7507,122400.0],["1999-10-04",1.8373,1.8373,1.716,1.716,6400.0],["1999-10-05",1.8373,1.8373,1.8373,1.8373,800.0],["1999-10-06",1.8373,1.8373,1.8373,1.8373,1600.0],["1999-10-07",1.6871,1.7564,1.6698,1.6871,307200.0],["1999-10-08",1.6871,1.6871,1.6871,1.6871,0.0],["1999-10-11",1.7564,1.7564,1.7449,1.7449,80000.0],["1999-10-12",1.7564,1.7564,1.6755,1.6755,168800.0],["1999-10-13",1.6755,1.6755,1.6293,1.6293,12000.0],["1999-10-14",1.5947,1.5947,1.5658,1.5658,16000.0],["1999-10-15",1.5715,1.664,1.5484,1.664,364800.0],["1999-10-18",1.5369,1.5658,1.5253,1.5484,12000.0],["1999-10-19",1.5947,1.664,1.5022,1.5022,68000.0],["1999-10-20",1.5138,1.5138,1.5138,1.5138,1600.0],["1999-10-21",1.5484,1.5831,1.5484,1.5484,100800.0],["1999-10-22",1.5484,1.6178,1.5253,1.6178,18400.0],["1999-10-25",1.5715,1.5715,1.5022,1.508,101600.0],["1999-10-26",1.5918,1.5918,1.4791,1.5253,22400.0],["1999-10-27",1.5369,1.5369,1.4993,1.5253,14400.0],["1999-10-28",1.4993,1.4993,1.3635,1.4271,334400.0],["1999-10-29",1.4415,1.4415,1.4155,1.4213,44800.0],["1999-11-01",1.4358,1.4358,1.3924,1.3924,22400.0],["1999-11-02",1.4271,1.5253,1.3809,1.3809,431200.0],["1999-11-03",1.4098,1.4329,1.4098,1.4329,34400.0],["1999-11-04",1.4329,1.4791,1.4011,1.4329,60000.0],["1999-11-05",1.4632,1.4733,1.4632,1.4733,14400.0],["1999-11-08",1.4329,1.4329,1.3635,1.3635,69600.0],["1999-11-09",1.3635,1.4329,1.3635,1.3635,143200.0],["1999-11-10",1.3635,1.3867,1.3578,1.3693,499200.0],["1999-11-11",1.3838,1.3838,1.3751,1.3751,152000.0],["1999-11-12",1.3462,1.3751,1.3462,1.3635,91200.0],["1999-11-15",1.4069,1.4329,1.3924,1.4329,393600.0],["1999-11-16",1.5022,1.5022,1.3635,1.4444,198400.0],["1999-11-17",1.4964,1.4964,1.3404,1.3867,48800.0],["1999-11-18",1.4329,1.56,1.4329,1.5484,92800.0],["1999-11-19",1.5571,1.56,1.5253,1.5369,50400.0],["1999-11-22",1.4907,1.4964,1.4907,1.4964,4000.0],["1999-11-23",1.5369,1.5369,1.456,1.4907,124000.0],["1999-11-24",1.4444,1.4791,1.4444,1.4791,318400.0],["1999-11-26",1.4762,1.4762,1.456,1.456,6400.0],["1999-11-29",1.4675,1.4675,1.4155,1.456,124000.0],["1999-11-30",1.4329,1.4329,1.3867,1.404,88800.0],["1999-12-01",1.3867,1.3867,1.3635,1.3809,428800.0],["1999-12-02",1.3635,1.3635,1.3635,1.3635,1600.0],["1999-12-03",1.43,1.43,1.352,1.4098,22400.0],["1999-12-06",1.3953,1.4098,1.3173,1.3173,16800.0],["1999-12-07",1.4098,1.4098,1.2827,1.404,525600.0],["1999-12-08",1.2769,1.4791,1.2595,1.3404,336000.0],["1999-12-09",1.3404,1.352,1.3404,1.352,22400.0],["1999-12-10",1.3491,1.352,1.248,1.248,112000.0],["1999-12-13",1.2538,1.2769,1.2307,1.2364,379200.0],["1999-12-14",1.2364,1.3173,1.04,1.04,463200.0],["1999-12-15",1.0573,1.1787,1.0458,1.0804,436800.0],["1999-12-16",1.0804,1.2018,1.0804,1.2018,327200.0],["1999-12-17",1.1209,1.2595,1.1209,1.2018,567200.0],["1999-12-20",1.2653,1.3058,1.2307,1.3058,238400.0],["1999-12-21",1.3058,1.3058,1.2364,1.2711,41600.0],["1999-12-22",1.2018,1.3058,1.144,1.144,64000.0],["1999-12-23",1.144,1.2133,1.144,1.1844,184800.0],["1999-12-27",1.1787,1.1787,1.1324,1.1382,187200.0],["1999-12-28",1.2191,1.2595,1.1555,1.2018,37600.0],["1999-12-29",1.2711,1.2942,1.2018,1.2364,32000.0],["1999-12-30",1.2364,1.3982,1.2364,1.3404,38400.0],["1999-12-31",1.2509,1.5253,1.2364,1.2364,80800.0],["2000-01-03",1.248,1.248,1.1902,1.1902,8000.0],["2000-01-04",1.2018,1.2075,1.2018,1.2075,8800.0],["2000-01-05",1.2249,1.248,1.1671,1.1671,129600.0],["2000-01-06",1.1671,1.2942,1.1671,1.2942,30400.0],["2000-01-07",1.2942,1.2942,1.1555,1.2018,17600.0],["2000-01-10",1.2595,1.2595,1.2595,1.2595,2400.0],["2000-01-11",1.2942,1.2942,1.2942,1.2942,800.0],["2000-01-12",1.2509,1.3173,1.248,1.248,47200.0],["2000-01-13",1.2942,1.3058,1.248,1.248,22400.0],["2000-01-14",1.248,1.2827,1.248,1.2827,26400.0],["2000-01-18",1.2364,1.2711,1.2364,1.2711,28800.0],["2000-01-19",1.2711,1.3058,1.2249,1.2653,20000.0],["2000-01-20",1.2249,1.3635,1.2249,1.2942,80800.0],["2000-01-21",1.3491,1.3491,1.3347,1.3347,44000.0],["2000-01-24",1.3347,1.3751,1.3347,1.3751,96000.0],["2000-01-25",1.2942,1.3809,1.2884,1.2884,34400.0],["2000-01-26",1.3,1.3,1.2884,1.2884,18400.0],["2000-01-27",1.248,1.248,1.0284,1.2249,136800.0],["2000-01-28",1.1555,1.248,1.1555,1.248,97600.0],["2000-01-31",1.248,1.248,1.196,1.248,220800.0],["2000-02-01",1.144,1.3087,1.144,1.3087,40000.0],["2000-02-02",1.2249,1.2595,1.222,1.2595,436000.0],["2000-02-03",1.3173,1.3809,1.3173,1.3289,22400.0],["2000-02-04",1.3289,1.3289,1.2769,1.2769,26400.0],["2000-02-07",1.3231,1.3289,1.2827,1.3115,48000.0],["2000-02-08",1.326,1.3867,1.248,1.3867,12000.0],["2000-02-09",1.3867,1.4329,1.3058,1.3058,58400.0],["2000-02-10",1.2595,1.4083,1.1671,1.2942,88000.0],["2000-02-11",1.3982,1.3982,1.1787,1.352,160000.0],["2000-02-14",1.3404,1.4271,1.3375,1.4271,95200.0],["2000-02-15",1.4098,1.4791,1.3867,1.4444,67200.0],["2000-02-16",1.4444,1.6062,1.4444,1.5311,124800.0],["2000-02-17",1.5311,1.5831,1.4791,1.5484,33600.0],["2000-02-18",1.5715,1.5715,1.56,1.5715,9600.0],["2000-02-22",1.5715,1.5831,1.4329,1.4387,155200.0],["2000-02-23",1.4213,1.4213,1.248,1.248,237600.0],["2000-02-24",1.2798,1.3058,1.1555,1.1902,228000.0],["2000-02-25",1.2018,1.2018,1.144,1.144,104000.0],["2000-02-28",1.1787,1.2711,1.1555,1.1555,108000.0],["2000-02-29",1.1671,1.1671,1.1671,1.1671,800.0],["2000-03-01",1.2307,1.3058,1.2249,1.2711,179200.0],["2000-03-02",1.2249,1.2249,1.2249,1.2249,800.0],["2000-03-03",1.1035,1.248,1.1007,1.2018,28800.0],["2000-03-06",1.2711,1.3404,1.2711,1.2827,107200.0],["2000-03-07",1.2711,1.3058,1.2711,1.3058,64000.0],["2000-03-08",1.3087,1.3173,1.3087,1.3173,48800.0],["2000-03-09",1.3173,1.3173,1.248,1.248,27200.0],["2000-03-10",1.2249,1.2249,1.2249,1.2249,1600.0],["2000-03-13",1.3173,1.3173,1.2827,1.2942,106400.0],["2000-03-14",1.2942,1.2942,1.2942,1.2942,0.0],["2000-03-15",1.248,1.2595,1.1815,1.2595,71200.0],["2000-03-16",1.2393,1.2422,1.2191,1.2364,98400.0],["2000-03-17",1.222,1.2249,1.2018,1.2018,161600.0],["2000-03-20",1.1671,1.1671,1.0804,1.1035,268000.0],["2000-03-21",1.1324,1.1324,1.1093,1.1267,48800.0],["2000-03-22",1.1353,1.144,1.1093,1.1093,71200.0],["2000-03-23",1.0862,1.1498,1.0862,1.0862,272000.0],["2000-03-24",1.118,1.1209,1.0862,1.0862,65600.0],["2000-03-27",1.1151,1.1151,1.0978,1.0978,71200.0],["2000-03-28",1.1324,1.1324,1.0747,1.1209,131200.0],["2000-03-29",1.0862,1.144,1.0747,1.1093,71200.0],["2000-03-30",1.1324,1.144,1.1324,1.1324,52800.0],["2000-03-31",1.1498,1.1498,1.1209,1.1209,39200.0],["2000-04-03",1.1555,1.2018,1.1555,1.2018,393600.0],["2000-04-04",1.1902,1.2307,1.1815,1.2018,92800.0],["2000-04-05",1.2379,1.2379,1.144,1.2018,88000.0],["2000-04-06",1.2595,1.2595,1.1555,1.248,88800.0],["2000-04-07",1.248,1.248,1.2422,1.248,120800.0],["2000-04-10",1.2018,1.2018,1.1787,1.1787,4000.0],["2000-04-11",1.1787,1.2711,1.1787,1.2711,1600.0],["2000-04-12",1.2422,1.2422,1.1787,1.196,208000.0],["2000-04-13",1.2191,1.248,1.1902,1.1902,183200.0],["2000-04-14",1.196,1.196,1.144,1.144,58400.0],["2000-04-17",1.1902,1.2711,1.17,1.2018,80800.0],["2000-04-18",1.1382,1.2364,1.1382,1.2364,107200.0],["2000-04-19",1.1873,1.2307,1.1382,1.1382,32800.0],["2000-04-20",1.1382,1.144,1.1382,1.1382,59200.0],["2000-04-24",1.1815,1.1815,1.144,1.144,39200.0],["2000-04-25",1.1787,1.1815,1.1093,1.1093,43200.0],["2000-04-26",1.196,1.196,1.1035,1.1093,44000.0],["2000-04-27",1.1093,1.1671,1.1035,1.1671,217600.0],["2000-04-28",1.144,1.1902,1.1267,1.1902,333600.0],["2000-05-01",1.2191,1.2653,1.2133,1.2422,584000.0],["2000-05-02",1.2364,1.2393,1.2307,1.2393,24800.0],["2000-05-03",1.248,1.248,1.2364,1.2422,22400.0],["2000-05-04",1.2653,1.2942,1.2422,1.2422,134400.0],["2000-05-05",1.2437,1.248,1.2018,1.2133,75200.0],["2000-05-08",1.2018,1.2018,1.2018,1.2018,2400.0],["2000-05-09",1.2249,1.2249,1.1555,1.1787,80000.0],["2000-05-10",1.1613,1.1671,1.0689,1.1093,136000.0],["2000-05-11",1.1093,1.1209,1.0573,1.0978,96800.0],["2000-05-12",1.0573,1.1064,1.04,1.0631,139200.0],["2000-05-15",1.0515,1.0747,1.0515,1.0747,17600.0],["2000-05-16",1.0747,1.0747,0.9707,1.0169,152000.0],["2000-05-17",0.9938,1.0689,0.9822,1.0169,1995200.0],["2000-05-18",1.0284,1.0631,1.0169,1.0169,44800.0],["2000-05-19",0.988,1.0169,0.988,1.0169,2400.0],["2000-05-22",1.0169,1.0284,0.9129,0.9707,138400.0],["2000-05-23",0.9591,0.9707,0.9158,0.9475,252800.0],["2000-05-24",0.9475,0.9475,0.832,0.9129,319200.0],["2000-05-25",0.8898,0.936,0.8898,0.936,48800.0],["2000-05-26",0.9302,0.936,0.9187,0.9187,5600.0],["2000-05-30",0.9187,0.936,0.9187,0.936,29600.0],["2000-05-31",0.936,0.936,0.8262,0.8667,134400.0],["2000-06-01",0.8667,0.8898,0.8667,0.8811,406400.0],["2000-06-02",0.8782,0.8869,0.8262,0.8262,654400.0],["2000-06-05",0.8147,0.8147,0.7973,0.8031,478400.0],["2000-06-06",0.7944,0.7973,0.7742,0.7858,361600.0],["2000-06-07",0.78,0.78,0.7684,0.7742,398400.0],["2000-06-08",0.7742,0.7757,0.7684,0.7684,240800.0],["2000-06-09",0.7742,0.7742,0.7684,0.7713,169600.0],["2000-06-12",0.7742,0.7742,0.7049,0.7164,46400.0],["2000-06-13",0.7078,0.7078,0.6717,0.6717,72000.0],["2000-06-14",0.6702,0.7858,0.6702,0.6991,152000.0],["2000-06-15",0.7049,0.8089,0.6702,0.676,542400.0],["2000-06-16",0.7396,0.7396,0.6991,0.6991,396000.0],["2000-06-19",0.6991,0.7107,0.6702,0.6702,239200.0],["2000-06-20",0.5547,0.8782,0.5489,0.8782,480000.0],["2000-06-21",0.832,0.8782,0.7973,0.8724,422400.0],["2000-06-22",0.858,0.858,0.8147,0.8147,85600.0],["2000-06-23",0.7858,0.832,0.7742,0.832,87200.0],["2000-06-26",0.8089,0.8089,0.7627,0.7742,100800.0],["2000-06-27",0.7627,0.806,0.7627,0.7829,463200.0],["2000-06-28",0.78,0.7916,0.7684,0.78,465600.0],["2000-06-29",0.78,0.7858,0.7742,0.78,619200.0],["2000-06-30",0.8204,0.9707,0.7742,0.9071,1908800.0],["2000-07-03",0.8551,0.9071,0.8204,0.9071,256800.0],["2000-07-05",0.832,0.9158,0.832,0.8782,259200.0],["2000-07-06",0.832,0.8378,0.832,0.8378,103200.0],["2000-07-07",0.8378,0.8378,0.7627,0.78,1327200.0],["2000-07-10",0.7858,0.7858,0.7684,0.7786,314400.0],["2000-07-11",0.7742,0.7742,0.7164,0.7164,76800.0],["2000-07-12",0.7164,0.7338,0.7164,0.7222,105600.0],["2000-07-13",0.7396,0.7396,0.6933,0.7338,219200.0],["2000-07-14",0.7858,0.7858,0.728,0.7858,52800.0],["2000-07-17",0.78,0.819,0.7511,0.7684,57600.0],["2000-07-18",0.7511,0.7569,0.7511,0.7569,22400.0],["2000-07-19",0.7569,0.78,0.7569,0.7569,41600.0],["2000-07-20",0.7569,0.7973,0.7569,0.7973,75200.0],["2000-07-21",0.7829,0.7973,0.7829,0.7973,38400.0],["2000-07-24",0.7916,0.832,0.7858,0.832,246400.0],["2000-07-25",0.8262,0.8667,0.7916,0.7973,296800.0],["2000-07-26",0.832,0.8378,0.832,0.8378,325600.0],["2000-07-27",0.8378,0.8378,0.8262,0.8378,23200.0],["2000-07-28",0.8147,0.832,0.8147,0.832,181600.0],["2000-07-31",0.819,0.819,0.819,0.819,3200.0],["2000-08-01",0.8204,0.8204,0.8147,0.8147,12000.0],["2000-08-02",0.8204,0.8609,0.8204,0.8204,72800.0],["2000-08-03",0.8233,0.8233,0.8176,0.8176,8800.0],["2000-08-04",0.832,0.832,0.8176,0.8176,5600.0],["2000-08-07",0.8147,0.8262,0.8147,0.8147,11200.0],["2000-08-08",0.8262,0.8262,0.8262,0.8262,3200.0],["2000-08-09",0.8262,0.8262,0.8262,0.8262,0.0],["2000-08-10",0.8262,0.9244,0.8262,0.9244,155200.0],["2000-08-11",0.9013,0.9187,0.8782,0.9187,121600.0],["2000-08-14",0.9071,0.9071,0.9013,0.9013,8800.0],["2000-08-15",0.8869,0.8869,0.8782,0.8782,12800.0],["2000-08-16",0.8782,0.884,0.8638,0.8638,7200.0],["2000-08-17",0.8667,0.8667,0.8435,0.8551,18400.0],["2000-08-18",0.8551,0.8667,0.8551,0.8551,80800.0],["2000-08-21",0.8551,0.8551,0.8435,0.8435,64000.0],["2000-08-22",0.8089,0.8147,0.8089,0.8147,3200.0],["2000-08-23",0.8204,0.8204,0.8204,0.8204,61600.0],["2000-08-24",0.8204,0.8204,0.8204,0.8204,0.0],["2000-08-25",0.8204,0.8667,0.8204,0.832,25600.0],["2000-08-28",0.7916,0.832,0.7916,0.832,25600.0],["2000-08-29",0.832,0.832,0.7742,0.7742,9600.0],["2000-08-30",0.7742,0.7742,0.7742,0.7742,0.0],["2000-08-31",0.7742,0.7742,0.7742,0.7742,0.0],["2000-09-01",0.7916,0.832,0.7916,0.832,21600.0],["2000-09-05",0.8204,0.8551,0.8089,0.8551,20000.0],["2000-09-06",0.8204,0.8522,0.8204,0.8522,8800.0],["2000-09-07",0.8435,0.8435,0.8435,0.8435,1600.0],["2000-09-08",0.8435,0.8435,0.8435,0.8435,0.0],["2000-09-11",0.832,0.832,0.78,0.8204,347200.0],["2000-09-12",0.8204,0.9244,0.8204,0.9013,190400.0],["2000-09-13",0.91,0.91,0.8551,0.8551,89600.0],["2000-09-14",0.8667,0.8667,0.8609,0.8609,16800.0],["2000-09-15",0.8667,0.8667,0.8609,0.8667,151200.0],["2000-09-18",0.8724,0.8724,0.8435,0.8435,212000.0],["2000-09-19",0.8667,0.8667,0.8667,0.8667,27200.0],["2000-09-20",0.8753,0.8753,0.8753,0.8753,4000.0],["2000-09-21",0.8609,0.8609,0.8435,0.8435,11200.0],["2000-09-22",0.8493,0.8753,0.8464,0.8753,21600.0],["2000-09-25",0.8551,0.8782,0.8464,0.8782,56800.0],["2000-09-26",0.8667,0.8782,0.8667,0.8782,17600.0],["2000-09-27",0.8724,0.8724,0.8695,0.8695,8800.0],["2000-09-28",0.8609,0.8609,0.8609,0.8609,3200.0],["2000-09-29",0.8609,0.8609,0.8609,0.8609,6400.0],["2000-10-02",0.8609,0.9418,0.8609,0.8638,18400.0],["2000-10-03",0.8609,0.8609,0.832,0.832,45600.0],["2000-10-04",0.8147,0.832,0.8147,0.832,18400.0],["2000-10-05",0.7858,0.7858,0.7742,0.7742,121600.0],["2000-10-06",0.7627,0.7627,0.5778,0.5778,128000.0],["2000-10-09",0.6702,0.6933,0.6587,0.6933,74400.0],["2000-10-10",0.7164,0.7771,0.7164,0.7771,163200.0],["2000-10-11",0.78,0.78,0.7511,0.7511,29600.0],["2000-10-12",0.754,0.7684,0.728,0.7396,118400.0],["2000-10-13",0.78,0.78,0.7396,0.7627,135200.0],["2000-10-16",0.78,0.78,0.7511,0.7742,32800.0],["2000-10-17",0.7713,0.7742,0.7164,0.7164,35200.0],["2000-10-18",0.7627,0.7627,0.6413,0.6471,80000.0],["2000-10-19",0.6587,0.6702,0.5836,0.6009,164000.0],["2000-10-20",0.6356,0.6356,0.6009,0.6009,64800.0],["2000-10-23",0.6644,0.6644,0.6587,0.6587,8800.0],["2000-10-24",0.6558,0.6587,0.6356,0.6558,35200.0],["2000-10-25",0.6471,0.6587,0.6471,0.6587,16800.0],["2000-10-26",0.5836,0.6673,0.5836,0.6673,185600.0],["2000-10-27",0.6702,0.6702,0.6702,0.6702,33600.0],["2000-10-30",0.7367,0.7367,0.7309,0.7367,44800.0],["2000-10-31",0.7396,0.7858,0.7396,0.7858,80800.0],["2000-11-01",0.7944,0.8291,0.7944,0.8291,156000.0],["2000-11-02",0.8551,0.9013,0.8551,0.9013,8000.0],["2000-11-03",0.91,0.9533,0.8782,0.9013,148000.0],["2000-11-06",0.8782,0.8782,0.8782,0.8782,3200.0],["2000-11-07",0.8782,0.8898,0.8435,0.8435,21600.0],["2000-11-08",0.8436,0.8436,0.832,0.832,6400.0],["2000-11-09",0.8204,0.8204,0.8204,0.8204,800.0],["2000-11-10",0.8204,0.8204,0.8204,0.8204,800.0],["2000-11-13",0.8204,0.8204,0.8204,0.8204,2400.0],["2000-11-14",0.8204,0.8204,0.7164,0.7627,145600.0],["2000-11-15",0.7598,0.7598,0.7598,0.7598,8000.0],["2000-11-16",0.728,0.728,0.728,0.728,18400.0],["2000-11-17",0.7367,0.7511,0.7164,0.7164,16000.0],["2000-11-20",0.7396,0.7511,0.728,0.7396,78400.0],["2000-11-21",0.7222,0.7396,0.7164,0.7222,269600.0],["2000-11-22",0.7396,0.7453,0.7049,0.7049,70400.0],["2000-11-24",0.6991,0.6991,0.6991,0.6991,8000.0],["2000-11-27",0.7338,0.7338,0.6991,0.6991,20000.0],["2000-11-28",0.6991,0.7338,0.6731,0.6933,182400.0],["2000-11-29",0.7396,0.7396,0.7164,0.7367,3200.0],["2000-11-30",0.7164,0.7164,0.6702,0.7049,145600.0],["2000-12-01",0.6933,0.6933,0.6702,0.6933,60000.0],["2000-12-04",0.6587,0.6587,0.6471,0.6471,7200.0],["2000-12-05",0.6702,0.6702,0.6471,0.6587,189600.0],["2000-12-06",0.6356,0.6356,0.6356,0.6356,46400.0],["2000-12-07",0.6356,0.6356,0.6124,0.6124,28800.0],["2000-12-08",0.624,0.624,0.624,0.624,8000.0],["2000-12-11",0.6413,0.6413,0.6182,0.624,130400.0],["2000-12-12",0.624,0.624,0.624,0.624,0.0],["2000-12-13",0.6413,0.6413,0.6124,0.6182,727200.0],["2000-12-14",0.6182,0.6182,0.6124,0.6182,1267200.0],["2000-12-15",0.6124,0.624,0.6067,0.6124,276000.0],["2000-12-18",0.6124,0.6182,0.5893,0.5893,168800.0],["2000-12-19",0.5893,0.5893,0.5662,0.5662,24800.0],["2000-12-20",0.5662,0.5662,0.4853,0.5316,106400.0],["2000-12-21",0.5316,0.5547,0.5316,0.5547,25600.0],["2000-12-22",0.5778,0.6124,0.5778,0.5778,46400.0],["2000-12-26",0.5547,0.6876,0.5547,0.6876,243200.0],["2000-12-27",0.6876,0.6933,0.6587,0.6933,172000.0],["2000-12-28",0.6933,0.7396,0.6933,0.7396,48000.0],["2000-12-29",0.7843,0.8782,0.7511,0.832,237600.0],["2001-01-02",0.832,0.8436,0.8204,0.832,177600.0],["2001-01-03",0.832,0.8435,0.832,0.8407,75200.0],["2001-01-04",0.8378,0.8435,0.7973,0.7973,1150400.0],["2001-01-05",0.8204,0.832,0.8089,0.8089,161600.0],["2001-01-08",0.8089,0.8089,0.8089,0.8089,72000.0],["2001-01-09",0.832,0.8378,0.832,0.8378,6400.0],["2001-01-10",0.832,0.832,0.8089,0.832,113600.0],["2001-01-11",0.832,0.832,0.832,0.832,8000.0],["2001-01-12",0.8031,0.8262,0.7742,0.7973,276000.0],["2001-01-16",0.7973,0.7973,0.7973,0.7973,1600.0],["2001-01-17",0.7742,0.7742,0.7396,0.7396,12800.0],["2001-01-18",0.7396,0.7396,0.7396,0.7396,0.0],["2001-01-19",0.7742,0.7742,0.728,0.728,12000.0],["2001-01-22",0.7164,0.7396,0.7164,0.7396,5600.0],["2001-01-23",0.7742,0.8089,0.7742,0.7858,111200.0],["2001-01-24",0.7973,0.7973,0.7338,0.7973,237600.0],["2001-01-25",0.7916,0.7916,0.7916,0.7916,12000.0],["2001-01-26",0.7916,0.7916,0.7858,0.7858,136000.0],["2001-01-29",0.7858,0.7858,0.7858,0.7858,0.0],["2001-01-30",0.7627,0.7627,0.7511,0.7511,1600.0],["2001-01-31",0.7916,0.7916,0.7627,0.7742,91200.0],["2001-02-01",0.7858,0.9013,0.7858,0.8551,3404800.0],["2001-02-02",0.8724,0.9129,0.8724,0.9071,467200.0],["2001-02-05",0.9071,0.9187,0.9071,0.9187,78400.0],["2001-02-06",0.9013,0.9244,0.9013,0.9187,146400.0],["2001-02-07",0.9129,0.9331,0.9129,0.9129,185600.0],["2001-02-08",0.9244,0.9244,0.9129,0.9187,182400.0],["2001-02-09",0.9071,0.9244,0.9071,0.9244,10400.0],["2001-02-12",0.8955,0.8955,0.8955,0.8955,4000.0],["2001-02-13",0.9013,0.9187,0.9013,0.9187,10400.0],["2001-02-14",0.9187,0.9187,0.9013,0.9187,65600.0],["2001-02-15",0.9172,0.9244,0.9013,0.9013,87200.0],["2001-02-16",0.9013,0.9244,0.9013,0.9244,24800.0],["2001-02-20",0.9244,0.9764,0.9244,0.9764,81600.0],["2001-02-21",0.988,0.988,0.9764,0.9764,892000.0],["2001-02-22",0.9808,0.9822,0.9764,0.9822,488800.0],["2001-02-23",0.9707,0.9707,0.9244,0.9707,33600.0],["2001-02-26",0.9822,1.0515,0.9822,1.0515,107200.0],["2001-02-27",1.0515,1.2249,1.0515,1.1555,223200.0],["2001-02-28",1.1931,1.196,1.0573,1.0573,352000.0],["2001-03-01",1.0573,1.0978,1.0342,1.0978,48800.0],["2001-03-02",1.0689,1.0862,1.04,1.04,4800.0],["2001-03-05",1.0747,1.0747,1.0689,1.0689,3200.0],["2001-03-06",1.0458,1.0515,1.0458,1.0458,16000.0],["2001-03-07",1.1035,1.1035,1.1035,1.1035,8000.0],["2001-03-08",1.1035,1.1613,1.0631,1.1613,205600.0],["2001-03-09",1.1555,1.1555,1.1267,1.1324,118400.0],["2001-03-12",1.1324,1.1671,1.1324,1.1382,419200.0],["2001-03-13",1.1483,1.1483,1.0978,1.0978,309600.0],["2001-03-14",1.1079,1.1093,1.1079,1.1093,4000.0],["2001-03-15",1.1035,1.1093,1.1035,1.1035,38400.0],["2001-03-16",1.1093,1.1093,1.0747,1.0747,20000.0],["2001-03-19",1.0862,1.1093,1.0862,1.1093,41600.0],["2001-03-20",1.1151,1.1151,1.092,1.1151,27200.0],["2001-03-21",1.1151,1.1151,1.0747,1.092,348800.0],["2001-03-22",1.0761,1.0761,0.9822,0.9822,144800.0],["2001-03-23",0.9707,0.9938,0.9707,0.9938,96000.0],["2001-03-26",1.04,1.04,1.04,1.04,800.0],["2001-03-27",0.9938,1.0284,0.9938,1.0284,64800.0],["2001-03-28",1.0515,1.0978,1.0053,1.0978,17600.0],["2001-03-29",1.1035,1.1035,1.0515,1.0978,68000.0],["2001-03-30",1.092,1.0978,1.0284,1.0284,253600.0],["2001-04-02",1.0284,1.1035,1.0284,1.0747,22400.0],["2001-04-03",1.0169,1.092,1.0169,1.0342,124000.0],["2001-04-04",1.0169,1.0169,0.9995,1.0053,90400.0],["2001-04-05",0.9995,1.0053,0.9995,1.0053,12800.0],["2001-04-06",0.9995,1.0747,0.9995,1.0747,64000.0],["2001-04-09",1.0677,1.0816,1.0677,1.0816,14400.0],["2001-04-10",1.0723,1.0723,1.0677,1.0677,22400.0],["2001-04-11",1.0631,1.077,1.0631,1.077,117600.0],["2001-04-12",1.0631,1.0696,1.0631,1.0696,40000.0],["2001-04-16",1.0631,1.0723,1.0631,1.0631,22400.0],["2001-04-17",1.0742,1.0862,1.0631,1.0631,116800.0],["2001-04-18",1.0631,1.0677,1.0631,1.0677,194400.0],["2001-04-19",1.0862,1.0955,1.0853,1.0955,8800.0],["2001-04-20",1.0955,1.0955,1.064,1.0816,8800.0],["2001-04-23",1.0631,1.0631,1.0585,1.0585,55200.0],["2001-04-24",1.0585,1.1093,1.0585,1.0862,72800.0],["2001-04-25",1.1093,1.1555,1.0908,1.1472,160000.0],["2001-04-26",1.1472,1.2193,1.1334,1.1842,36000.0],["2001-04-27",1.1833,1.2711,1.1833,1.2702,158400.0],["2001-04-30",1.2896,1.2942,1.2665,1.2665,372000.0],["2001-05-01",1.2582,1.2942,1.2582,1.2868,43200.0],["2001-05-02",1.2859,1.382,1.2859,1.3404,99200.0],["2001-05-03",1.2988,1.4005,1.2988,1.3839,141600.0],["2001-05-04",1.3136,1.5022,1.3136,1.4837,85600.0],["2001-05-07",1.4514,1.4514,1.4236,1.4449,18400.0],["2001-05-08",1.4458,1.4643,1.4421,1.4606,40000.0],["2001-05-09",1.4551,1.5253,1.4449,1.5216,351200.0],["2001-05-10",1.5207,1.5346,1.4449,1.5346,463200.0],["2001-05-11",1.5392,1.7416,1.5364,1.6816,340800.0],["2001-05-14",1.6649,1.6843,1.6455,1.6834,668800.0],["2001-05-15",1.6834,1.7019,1.6779,1.701,366400.0],["2001-05-16",1.6695,1.7056,1.6547,1.701,251200.0],["2001-05-17",1.701,1.9043,1.6963,1.8766,612000.0],["2001-05-18",1.8082,1.8258,1.664,1.7758,884800.0],["2001-05-21",1.7749,1.8008,1.664,1.664,984800.0],["2001-05-22",1.6705,1.7564,1.6658,1.7102,524000.0],["2001-05-23",1.7241,1.7241,1.6908,1.7056,253600.0],["2001-05-24",1.6834,1.8812,1.6834,1.8461,581600.0],["2001-05-25",1.8498,1.9922,1.8137,1.9691,304800.0],["2001-05-29",1.9552,2.0837,1.9552,2.0338,280800.0],["2001-05-30",1.9506,2.2325,1.9506,2.1207,344800.0],["2001-05-31",2.0717,2.1031,1.9219,1.9875,975200.0],["2001-06-01",2.0236,2.0236,1.8489,1.9395,352800.0],["2001-06-04",1.9173,1.9367,1.8627,1.9321,548800.0],["2001-06-05",1.9321,1.9755,1.9321,1.9672,573600.0],["2001-06-06",1.9422,2.1077,1.9413,2.0171,513600.0],["2001-06-07",2.0153,2.0338,1.9413,1.9635,916800.0],["2001-06-08",1.9635,2.0338,1.9598,2.007,188000.0],["2001-06-11",2.0199,2.0199,1.9459,1.9459,814400.0],["2001-06-12",1.9441,1.9459,1.9422,1.9459,169600.0],["2001-06-13",1.9422,1.9515,1.9321,1.9395,292000.0],["2001-06-14",1.8988,1.9136,1.8766,1.9136,301600.0],["2001-06-15",1.8859,1.8979,1.8258,1.8489,169600.0],["2001-06-18",1.8276,1.8581,1.8258,1.8304,161600.0],["2001-06-19",1.8304,1.8443,1.7527,1.7537,203200.0],["2001-06-20",1.749,1.8267,1.749,1.8027,201600.0],["2001-06-21",1.7943,1.8211,1.7638,1.7851,209600.0],["2001-06-22",1.7666,1.798,1.7287,1.7786,222400.0],["2001-06-25",1.7287,1.7934,1.7287,1.7657,296000.0],["2001-06-26",1.7795,1.8304,1.7435,1.8147,548800.0],["2001-06-27",1.8027,1.8295,1.6779,1.6871,155200.0],["2001-06-28",1.6871,1.6954,1.4699,1.5623,568800.0],["2001-06-29",1.5762,1.8581,1.5614,1.6233,3496800.0],["2001-07-02",1.7333,1.7407,1.6178,1.6779,446400.0],["2001-07-03",1.7084,1.7121,1.6714,1.7028,71200.0],["2001-07-05",1.6649,1.7879,1.6649,1.7148,244000.0],["2001-07-06",1.7333,1.7481,1.7121,1.7259,49600.0],["2001-07-09",1.7232,1.8914,1.7213,1.8526,419200.0],["2001-07-10",1.8738,1.9275,1.8738,1.9117,208800.0],["2001-07-11",1.8951,1.9173,1.86,1.8618,552800.0],["2001-07-12",1.8609,1.8932,1.8517,1.8692,373600.0],["2001-07-13",1.8692,1.9228,1.8581,1.921,340800.0],["2001-07-16",1.933,1.9413,1.9043,1.9275,208000.0],["2001-07-17",1.9117,1.9173,1.9043,1.9136,258400.0],["2001-07-18",1.9182,2.0014,1.909,2.0014,124800.0],["2001-07-19",1.9099,2.006,1.9099,2.006,104000.0],["2001-07-20",1.9589,1.9875,1.909,1.9515,130400.0],["2001-07-23",1.9552,1.9607,1.9506,1.9506,24000.0],["2001-07-24",1.9422,2.2168,1.9422,2.2168,630400.0],["2001-07-25",2.1752,2.1771,2.0892,2.1771,88800.0],["2001-07-26",2.1262,2.1771,2.1262,2.1669,408800.0],["2001-07-27",2.1558,2.1789,2.1447,2.1447,186400.0],["2001-07-30",2.178,2.178,2.1355,2.1373,127200.0],["2001-07-31",2.166,2.166,2.0754,2.0754,311200.0],["2001-08-01",2.1003,2.1456,2.0883,2.1216,152000.0],["2001-08-02",2.0966,2.1613,2.0939,2.1345,591200.0],["2001-08-03",2.1216,2.1355,2.0291,2.1355,93600.0],["2001-08-06",2.1262,2.1724,2.1262,2.1355,1996000.0],["2001-08-07",2.1771,2.3416,2.1355,2.3046,152800.0],["2001-08-08",2.2612,2.3176,2.2223,2.2972,150400.0],["2001-08-09",2.2334,2.3019,2.2334,2.288,96000.0],["2001-08-10",2.2834,2.3092,2.2834,2.2972,70400.0],["2001-08-13",2.3009,2.3527,2.2972,2.3379,76000.0],["2001-08-14",2.3139,2.3564,2.3139,2.3166,97600.0],["2001-08-15",2.3656,2.3656,2.239,2.263,445600.0],["2001-08-16",2.288,2.288,2.2205,2.2741,71200.0],["2001-08-17",2.2649,2.2649,2.2316,2.2316,41600.0],["2001-08-20",2.2556,2.2834,2.2233,2.2834,381600.0],["2001-08-21",2.2353,2.2353,2.1558,2.1558,848000.0],["2001-08-22",2.1715,2.1715,2.117,2.1281,141600.0],["2001-08-23",2.1327,2.1327,2.1031,2.1077,29600.0],["2001-08-24",2.1031,2.1336,2.1003,2.1207,96000.0],["2001-08-27",2.116,2.116,2.056,2.08,108800.0],["2001-08-28",2.08,2.08,2.0254,2.0254,264000.0],["2001-08-29",2.0707,2.0874,2.0144,2.0754,256000.0],["2001-08-30",2.0707,2.0707,2.0245,2.0421,260000.0],["2001-08-31",2.0421,2.0421,2.0153,2.0162,56800.0],["2001-09-04",2.0162,2.0754,2.0153,2.0569,185600.0],["2001-09-05",2.0264,2.0661,2.0107,2.0107,403200.0],["2001-09-06",2.0523,2.0661,2.0384,2.0569,95200.0],["2001-09-07",2.0014,2.2002,2.0014,2.1632,168000.0],["2001-09-10",2.1817,2.1817,2.0042,2.0088,188800.0],["2001-09-17",2.0014,2.0837,2.0014,2.0338,52800.0],["2001-09-18",2.0495,2.0966,2.0014,2.0014,147200.0],["2001-09-19",2.1262,2.1262,1.8489,2.0107,148000.0],["2001-09-20",1.9219,1.9385,1.798,1.8304,304800.0],["2001-09-21",1.8285,1.8443,1.7472,1.7897,1089600.0],["2001-09-24",1.7518,1.7518,1.6917,1.7047,239200.0],["2001-09-25",1.7657,1.8396,1.4634,1.5253,437600.0],["2001-09-26",1.5531,1.6159,1.5161,1.5438,91200.0],["2001-09-27",1.603,1.603,1.5531,1.5863,146400.0],["2001-09-28",1.5808,1.7527,1.5762,1.6917,229600.0],["2001-10-01",1.6936,1.7712,1.6936,1.7666,95200.0],["2001-10-02",1.7592,1.7592,1.6982,1.7241,19200.0],["2001-10-03",1.7241,1.7916,1.7241,1.7916,53600.0],["2001-10-04",1.7934,1.9413,1.7795,1.8979,136800.0],["2001-10-05",1.8387,1.9191,1.8387,1.9191,34400.0],["2001-10-08",1.8415,1.9875,1.8415,1.9459,15200.0],["2001-10-09",1.9459,2.0236,1.9459,2.0236,28000.0],["2001-10-10",2.0153,2.0153,1.9256,1.9681,191200.0],["2001-10-11",1.9746,2.0467,1.9746,2.031,136000.0],["2001-10-12",1.9552,1.9968,1.9413,1.9968,116800.0],["2001-10-15",2.0476,2.0698,2.0338,2.055,32000.0],["2001-10-16",2.0596,2.1216,2.0596,2.1031,140800.0],["2001-10-17",2.117,2.1475,2.0902,2.0902,113600.0],["2001-10-18",2.0902,2.1299,1.9644,2.0837,32800.0],["2001-10-19",2.0865,2.1262,2.0865,2.1262,20800.0],["2001-10-22",2.1447,2.1493,2.0846,2.1447,21600.0],["2001-10-23",2.0911,2.1724,2.0393,2.0985,65600.0],["2001-10-24",2.1355,2.1355,2.0513,2.0569,12800.0],["2001-10-25",2.116,2.1724,2.0735,2.1447,40800.0],["2001-10-26",2.1262,2.2094,2.0606,2.0606,532800.0],["2001-10-29",2.1484,2.1493,2.0245,2.0578,66400.0],["2001-10-30",2.0347,2.0902,1.9783,1.9783,35200.0],["2001-10-31",1.97,2.0014,1.8581,1.8627,235200.0],["2001-11-01",1.9385,1.9385,1.8489,1.8692,186400.0],["2001-11-02",1.8498,1.8498,1.7426,1.7601,351200.0],["2001-11-05",1.7426,1.7601,1.676,1.7426,260800.0],["2001-11-06",1.7352,1.8128,1.6825,1.7657,940800.0],["2001-11-07",1.7564,1.7934,1.7102,1.7564,26155200.0],["2001-11-08",1.7666,1.7814,1.762,1.7657,3362400.0],["2001-11-09",1.7786,1.8027,1.7564,1.7611,1438400.0],["2001-11-12",1.7611,1.7842,1.6871,1.7379,1341600.0],["2001-11-13",1.7379,1.7795,1.7287,1.7786,2028800.0],["2001-11-14",1.7749,1.9136,1.7749,1.8359,5405600.0],["2001-11-15",1.8322,1.9182,1.8258,1.8674,3925600.0],["2001-11-16",1.8905,1.9136,1.8378,1.8655,1115200.0],["2001-11-19",1.8627,1.8794,1.8156,1.8581,814400.0],["2001-11-20",1.8498,1.872,1.81,1.8535,1420000.0],["2001-11-21",1.8258,1.872,1.8091,1.8553,785600.0],["2001-11-23",1.8563,1.8932,1.8563,1.8886,402400.0],["2001-11-26",1.8692,1.9182,1.8544,1.9182,1108000.0],["2001-11-27",1.8618,1.9866,1.8618,1.9792,1674400.0],["2001-11-28",1.9811,1.9885,1.9247,1.9829,906400.0],["2001-11-29",1.9469,2.007,1.9469,1.9552,784800.0],["2001-11-30",1.9459,2.0245,1.9413,2.0245,578400.0],["2001-12-03",2.0134,2.0245,1.9413,1.9552,736000.0],["2001-12-04",1.9552,2.08,1.9136,2.0735,1314400.0],["2001-12-05",2.0291,2.1724,2.0291,2.1595,1866400.0],["2001-12-06",2.1022,2.2002,2.08,2.1493,675200.0],["2001-12-07",2.1077,2.1558,2.1077,2.1114,563200.0],["2001-12-10",2.1521,2.1669,2.1133,2.1355,993600.0],["2001-12-11",2.1262,2.1724,2.0504,2.1549,452000.0],["2001-12-12",2.1188,2.1576,2.0855,2.1253,372000.0],["2001-12-13",2.1262,2.1308,2.0652,2.0883,168000.0],["2001-12-14",2.0652,2.1771,2.043,2.1456,360000.0],["2001-12-17",2.0828,2.325,2.0828,2.2427,657600.0],["2001-12-18",2.1613,2.2658,2.1613,2.2593,384800.0],["2001-12-19",2.2649,2.2649,2.1724,2.2575,292800.0],["2001-12-20",2.2187,2.251,2.1493,2.2187,508800.0],["2001-12-21",2.2094,2.2279,2.0985,2.226,1373600.0],["2001-12-24",2.2251,2.226,2.1031,2.1632,514400.0],["2001-12-26",2.1327,2.2371,2.1327,2.2371,124800.0],["2001-12-27",2.1863,2.3065,2.1863,2.2464,388000.0],["2001-12-28",2.2187,2.3259,2.2168,2.2954,293600.0],["2001-12-31",2.2713,2.4313,2.2713,2.4183,1370400.0],["2002-01-02",2.4054,2.4239,2.2963,2.3185,2365600.0],["2002-01-03",2.3157,2.3342,2.288,2.3203,3020800.0],["2002-01-04",2.3388,2.3573,2.3111,2.3324,2384800.0],["2002-01-07",2.3481,2.3555,2.2972,2.325,4950400.0],["2002-01-08",2.3527,2.3758,2.312,2.3527,643200.0],["2002-01-09",2.3527,2.3527,2.3019,2.3203,4728800.0],["2002-01-10",2.3111,2.3203,2.2649,2.2945,608800.0],["2002-01-11",2.288,2.3065,2.276,2.288,534400.0],["2002-01-14",2.2834,2.3555,2.2649,2.3157,2587200.0],["2002-01-15",2.3416,2.3536,2.3166,2.3166,1536000.0],["2002-01-16",2.3342,2.3342,2.2926,2.2972,273600.0],["2002-01-17",2.3111,2.3305,2.2843,2.3065,263200.0],["2002-01-18",2.3019,2.3203,2.2926,2.3203,241600.0],["2002-01-22",2.3231,2.325,2.3111,2.3111,667200.0],["2002-01-23",2.2935,2.325,2.2843,2.3019,2552000.0],["2002-01-24",2.3019,2.3157,2.2972,2.2972,996800.0],["2002-01-25",2.3111,2.3139,2.2621,2.263,584000.0],["2002-01-28",2.2908,2.3065,2.214,2.2177,250400.0],["2002-01-29",2.1937,2.1955,1.8905,1.9783,1803200.0],["2002-01-30",1.9487,2.1262,1.9487,2.0966,2447200.0],["2002-01-31",2.2233,2.5182,2.2233,2.4544,5883200.0],["2002-02-01",2.4766,2.6189,2.422,2.6115,3593600.0],["2002-02-04",2.5995,2.6162,2.496,2.5404,1936000.0],["2002-02-05",2.5413,2.5958,2.5182,2.5884,2316800.0],["2002-02-06",2.5977,2.6023,2.5376,2.5607,667200.0],["2002-02-07",2.5699,2.5875,2.5191,2.5283,3578400.0],["2002-02-08",2.4877,2.5514,2.4784,2.533,3299200.0],["2002-02-11",2.533,2.6115,2.533,2.5838,3094400.0],["2002-02-12",2.5792,2.5838,2.5588,2.5699,1403200.0],["2002-02-13",2.5746,2.5884,2.5422,2.5838,2719200.0],["2002-02-14",2.5699,2.6069,2.5607,2.5875,3131200.0],["2002-02-15",2.5783,2.5838,2.5431,2.5653,1075200.0],["2002-02-19",2.5884,2.7132,2.5792,2.6439,4039200.0],["2002-02-20",2.6485,2.7252,2.6485,2.6809,2338400.0],["2002-02-21",2.6799,2.801,2.679,2.7003,4431200.0],["2002-02-22",2.7003,2.8057,2.6994,2.7733,3292000.0],["2002-02-25",2.8066,2.8473,2.7918,2.8288,2021600.0],["2002-02-26",2.8297,2.9203,2.8297,2.8574,1674400.0],["2002-02-27",2.8565,2.8565,2.8103,2.8353,913600.0],["2002-02-28",2.8426,2.8565,2.7502,2.8417,627200.0],["2002-03-01",2.8094,2.8981,2.8094,2.8981,1070400.0],["2002-03-04",2.8787,3.132,2.8611,3.0969,2399200.0],["2002-03-05",3.1089,3.1089,3.0137,3.0784,659200.0],["2002-03-06",3.0784,3.1625,3.0396,3.1468,685600.0],["2002-03-07",3.0673,3.1477,3.0516,3.1422,746400.0],["2002-03-08",3.1468,3.156,3.1107,3.1107,487200.0],["2002-03-11",3.1117,3.12,2.9111,3.0285,602400.0],["2002-03-12",3.0386,3.0386,2.9952,3.0072,350400.0],["2002-03-13",3.0183,3.0969,2.9961,3.0183,1216800.0],["2002-03-14",3.0183,3.083,3.0183,3.0451,289600.0],["2002-03-15",3.0691,3.0784,3.0368,3.0368,252000.0],["2002-03-18",3.0682,3.0691,2.9397,3.0368,1479200.0],["2002-03-19",3.0359,3.0682,3.0081,3.0275,1034400.0],["2002-03-20",3.0368,3.0747,3.0275,3.0285,411200.0],["2002-03-21",3.0414,3.0553,3.0183,3.0183,704000.0],["2002-03-22",3.0238,3.0691,3.0072,3.0562,831200.0],["2002-03-25",3.0497,3.0682,2.9767,3.0118,745600.0],["2002-03-26",3.0275,3.0275,2.9258,3.0044,476800.0],["2002-03-27",3.0137,3.156,3.0017,3.0941,966400.0],["2002-03-28",3.0599,3.2355,3.0322,3.0904,801600.0],["2002-04-01",3.0821,3.3234,3.0516,3.1348,1568000.0],["2002-04-02",3.0673,3.1893,3.0285,3.0756,1052800.0],["2002-04-03",3.0423,3.1745,3.0423,3.1191,408000.0],["2002-04-04",3.0506,3.1754,3.046,3.1089,526400.0],["2002-04-05",3.0793,3.1523,3.0775,3.0969,248000.0],["2002-04-08",3.0719,3.1218,3.0312,3.1144,150400.0],["2002-04-09",3.0793,3.2439,3.0784,3.2143,516800.0],["2002-04-10",3.2355,3.4713,3.2337,3.4713,726400.0],["2002-04-11",3.3566,3.4731,3.3566,3.4509,717600.0],["2002-04-12",3.4666,3.5295,3.4389,3.4657,672000.0],["2002-04-15",3.4629,3.6219,3.4629,3.5693,2095200.0],["2002-04-16",3.5822,3.5896,3.5203,3.5489,796800.0],["2002-04-17",3.5489,3.5822,3.5082,3.5526,960000.0],["2002-04-18",3.5406,3.5813,3.5267,3.5554,293600.0],["2002-04-19",3.5591,3.5868,3.5314,3.536,185600.0],["2002-04-22",3.5314,3.5314,3.2956,3.3714,2347200.0],["2002-04-23",3.4898,3.7671,3.4731,3.7431,3520000.0],["2002-04-24",3.7088,4.0352,3.7079,3.9011,2642400.0],["2002-04-25",3.8993,3.9011,3.7431,3.7431,1427200.0],["2002-04-26",3.7606,3.7883,3.6802,3.695,878400.0],["2002-04-29",3.7052,3.7079,3.6774,3.6774,725600.0],["2002-04-30",3.6959,3.7042,3.6774,3.6793,1045600.0],["2002-05-01",3.6978,3.7015,3.6497,3.6959,2297600.0],["2002-05-02",3.6978,3.8817,3.6978,3.8817,1740800.0],["2002-05-03",3.8808,3.9381,3.8669,3.8919,1119200.0],["2002-05-06",3.8965,4.0296,3.8956,3.9298,972800.0],["2002-05-07",3.9575,3.9751,3.9289,3.9344,949600.0],["2002-05-08",3.9751,3.9843,3.8383,3.8383,1437600.0],["2002-05-09",3.8595,3.9474,3.8364,3.9067,1229600.0],["2002-05-10",3.9187,3.9538,3.7957,3.9381,562400.0],["2002-05-13",3.9427,3.9603,3.8826,3.9594,788000.0],["2002-05-14",3.964,3.9751,3.8595,3.8595,352000.0],["2002-05-15",3.841,3.9797,3.841,3.9131,794400.0],["2002-05-16",3.951,3.9751,3.5794,3.744,2137600.0],["2002-05-17",3.8605,3.9705,3.4426,3.5129,1776800.0],["2002-05-20",3.5129,3.7162,3.3548,3.4204,1620800.0],["2002-05-21",3.3927,3.6238,3.315,3.4352,1984800.0],["2002-05-22",3.4574,3.6053,3.426,3.4805,818400.0],["2002-05-23",3.5129,3.6645,3.4676,3.5748,917600.0],["2002-05-24",3.6515,3.7394,3.5545,3.5813,1099200.0],["2002-05-28",3.6016,3.633,3.5388,3.5767,758400.0],["2002-05-29",3.5683,3.6377,3.3594,3.4121,1315200.0],["2002-05-30",3.413,3.5129,3.376,3.4851,672800.0],["2002-05-31",3.5535,3.6044,3.4472,3.4722,844000.0],["2002-06-03",3.4528,3.5378,3.3844,3.4722,412800.0],["2002-06-04",3.426,3.4629,3.3289,3.3289,660800.0],["2002-06-05",3.3298,3.3742,3.3289,3.3742,936000.0],["2002-06-06",3.3326,3.4482,3.2263,3.3613,562400.0],["2002-06-07",3.3862,3.5378,3.3557,3.5147,1527200.0],["2002-06-10",3.5156,3.5498,3.487,3.5452,393600.0],["2002-06-11",3.5563,3.6044,3.4713,3.4713,612000.0],["2002-06-12",3.5036,3.5998,3.4713,3.5877,326400.0],["2002-06-13",3.5535,3.6719,3.5471,3.6053,380800.0],["2002-06-14",3.5508,3.6617,3.5129,3.6155,420000.0],["2002-06-17",3.6404,3.7588,3.6404,3.7005,1032000.0],["2002-06-18",3.7301,3.7523,3.6746,3.6904,2033600.0],["2002-06-19",3.67,3.8808,3.67,3.8087,586400.0],["2002-06-20",3.8512,3.9973,3.7255,3.9058,924000.0],["2002-06-21",3.9289,3.9797,3.9104,3.9279,331200.0],["2002-06-24",3.878,3.9289,3.8706,3.9011,1688800.0],["2002-06-25",3.9261,3.9742,3.6885,3.7301,994400.0],["2002-06-26",3.6987,3.7883,3.6377,3.7283,425600.0],["2002-06-27",3.7283,3.7874,3.6414,3.7162,745600.0],["2002-06-28",3.7394,3.7967,3.6654,3.7384,794400.0],["2002-07-01",3.8226,3.8725,3.7458,3.8521,730400.0],["2002-07-02",3.7902,3.8595,3.6774,3.6931,622400.0],["2002-07-03",3.6931,3.7458,3.5609,3.6321,608800.0],["2002-07-05",3.6007,3.7588,3.5785,3.7477,250400.0],["2002-07-08",3.744,3.8041,3.6839,3.7634,402400.0],["2002-07-09",3.781,3.9242,3.781,3.8956,1256800.0],["2002-07-10",3.8577,3.9039,3.5739,3.5896,656000.0],["2002-07-11",3.585,3.6377,3.2263,3.377,820800.0],["2002-07-12",3.377,3.3992,3.1893,3.2189,516000.0],["2002-07-15",3.3141,3.3141,2.9628,2.9822,1369600.0],["2002-07-16",3.0137,3.0673,2.9813,3.0506,1217600.0],["2002-07-17",3.0506,3.2716,3.0238,3.2032,1094400.0],["2002-07-18",3.1976,3.438,3.1431,3.2448,1169600.0],["2002-07-19",3.2309,3.2309,3.0821,3.1662,1094400.0],["2002-07-22",3.1542,3.1542,2.9813,3.1394,632000.0],["2002-07-23",3.0645,3.1893,3.0599,3.0691,992000.0],["2002-07-24",3.0654,3.0784,2.9878,3.0405,1358400.0],["2002-07-25",2.9859,3.0922,2.9758,3.0516,1807200.0],["2002-07-26",3.0599,3.0599,2.9721,3.0026,997600.0],["2002-07-29",3.0044,3.0922,2.9869,3.071,1799200.0],["2002-07-30",3.071,3.0932,2.7733,2.9822,1484000.0],["2002-07-31",2.9231,2.9952,2.8177,2.8491,1392800.0],["2002-08-01",2.8426,3.0978,2.8297,3.0414,1356800.0],["2002-08-02",3.0497,3.0506,2.9231,2.9342,568800.0],["2002-08-05",3.0525,3.0553,2.6883,2.7215,648000.0],["2002-08-06",2.7511,2.912,2.7188,2.8195,497600.0],["2002-08-07",2.912,2.9822,2.8242,2.9277,340000.0],["2002-08-08",2.8889,2.9582,2.8704,2.9332,712000.0],["2002-08-09",2.8658,2.9813,2.8658,2.9037,820000.0],["2002-08-12",2.8889,2.9212,2.8121,2.8214,288800.0],["2002-08-13",2.8408,2.8408,2.8029,2.8121,349600.0],["2002-08-14",2.8232,2.9166,2.7733,2.8963,460000.0],["2002-08-15",2.9175,2.9462,2.8306,2.9462,320000.0],["2002-08-16",2.912,3.0396,2.912,2.9813,724800.0],["2002-08-19",2.961,3.0229,2.9185,2.9564,604800.0],["2002-08-20",2.9647,2.9952,2.8907,2.9388,748800.0],["2002-08-21",2.9564,3.0775,2.9,3.0682,466400.0],["2002-08-22",3.0488,3.0682,3.0044,3.0275,331200.0],["2002-08-23",3.0137,3.0248,2.8722,2.8907,529600.0],["2002-08-26",2.9434,2.9582,2.875,2.9295,441600.0],["2002-08-27",2.9286,2.9582,2.8685,2.8842,713600.0],["2002-08-28",2.8842,2.9055,2.8611,2.8815,328000.0],["2002-08-29",2.8658,2.973,2.8195,2.8981,265600.0],["2002-08-30",2.8667,3.0229,2.8658,2.9222,440800.0],["2002-09-03",2.9221,2.9314,2.8593,2.8889,416000.0],["2002-09-04",2.8889,3.0201,2.8842,3.0201,458400.0],["2002-09-05",2.9554,2.9998,2.7567,2.7687,479200.0],["2002-09-06",2.8306,2.9046,2.7733,2.9046,848800.0],["2002-09-09",2.8658,2.8704,2.7631,2.8168,223200.0],["2002-09-10",2.8519,2.8528,2.7105,2.7428,397600.0],["2002-09-11",2.7142,2.7687,2.6809,2.692,988800.0],["2002-09-12",2.7225,2.7373,2.6624,2.7363,368800.0],["2002-09-13",2.74,2.741,2.6346,2.692,508000.0],["2002-09-16",2.6531,2.6578,2.6143,2.6485,450400.0],["2002-09-17",2.6531,2.6762,2.4387,2.4581,779200.0],["2002-09-18",2.4359,2.5071,2.3638,2.3943,644800.0],["2002-09-19",2.3851,2.4174,2.3481,2.3629,286400.0],["2002-09-20",2.4035,2.4035,2.3388,2.398,325600.0],["2002-09-23",2.3804,2.3804,2.2334,2.2556,368000.0],["2002-09-24",2.2556,2.3092,2.2196,2.251,1258400.0],["2002-09-25",2.2371,2.3277,2.2371,2.3092,320000.0],["2002-09-26",2.312,2.4146,2.312,2.4146,249600.0],["2002-09-27",2.3841,2.5441,2.3841,2.5117,875200.0],["2002-09-30",2.5413,2.6846,2.5404,2.6291,1509600.0],["2002-10-01",2.6393,2.7641,2.5967,2.7622,694400.0],["2002-10-02",2.7215,2.7215,2.5884,2.6762,617600.0],["2002-10-03",2.6439,2.6772,2.5487,2.5838,667200.0],["2002-10-04",2.5884,2.6069,2.5376,2.5875,596800.0],["2002-10-07",2.5699,2.5699,2.4128,2.4507,884800.0],["2002-10-08",2.4359,2.5015,2.2972,2.4008,857600.0],["2002-10-09",2.4618,2.4618,2.2982,2.3185,597600.0],["2002-10-10",2.3462,2.4572,2.2972,2.4507,380000.0],["2002-10-11",2.4266,2.5616,2.4266,2.4433,531200.0],["2002-10-14",2.4951,2.4951,1.7638,1.8295,9780800.0],["2002-10-15",1.909,1.909,1.7472,1.7795,4401600.0],["2002-10-16",1.7611,1.7943,1.7611,1.7795,1176000.0],["2002-10-17",1.8064,1.8692,1.7943,1.86,797600.0],["2002-10-18",1.86,1.8618,1.8036,1.8221,289600.0],["2002-10-21",1.8027,1.8091,1.7786,1.7934,900000.0],["2002-10-22",1.8165,1.8193,1.7657,1.7768,825600.0],["2002-10-23",1.7925,1.8211,1.7629,1.7897,626400.0],["2002-10-24",1.7842,1.8202,1.688,1.7426,1833600.0],["2002-10-25",1.7453,1.7786,1.701,1.7056,1088000.0],["2002-10-28",1.7185,1.7731,1.6917,1.7278,1192000.0],["2002-10-29",1.7518,1.7749,1.6936,1.7749,1569600.0],["2002-10-30",1.75,1.7648,1.6945,1.7195,1294400.0],["2002-10-31",1.7102,1.7287,1.7028,1.7121,652000.0],["2002-11-01",1.7056,1.7296,1.6779,1.7019,1099200.0],["2002-11-04",1.6973,1.8359,1.6963,1.8119,919200.0],["2002-11-05",1.7564,1.848,1.7435,1.8137,1522400.0],["2002-11-06",1.8027,1.9385,1.7842,1.909,798400.0],["2002-11-07",1.8951,1.9173,1.8812,1.9043,1042400.0],["2002-11-08",1.8997,2.043,1.8951,1.9506,1433600.0],["2002-11-11",1.9672,2.0042,1.9099,1.9552,1231200.0],["2002-11-12",1.9145,1.9922,1.9043,1.958,564000.0],["2002-11-13",1.9644,2.0291,1.9506,2.007,640800.0],["2002-11-14",2.0042,2.0698,2.0042,2.0347,507200.0],["2002-11-15",2.0347,2.0523,2.0245,2.0384,583200.0],["2002-11-18",2.056,2.056,2.0347,2.0384,359200.0],["2002-11-19",2.0384,2.0569,2.0199,2.0319,396800.0],["2002-11-20",2.0338,2.1493,2.0338,2.1022,828000.0],["2002-11-21",2.104,2.2011,2.0717,2.1872,524000.0],["2002-11-22",2.1872,2.2778,2.1789,2.2575,392800.0],["2002-11-25",2.2778,2.3092,2.226,2.2519,581600.0],["2002-11-26",2.2556,2.2575,2.1271,2.2408,535200.0],["2002-11-27",2.2039,2.3573,2.2039,2.3102,638400.0],["2002-11-29",2.3028,2.3203,2.2834,2.2834,543200.0],["2002-12-02",2.3222,2.3573,2.2168,2.2908,753600.0],["2002-12-03",2.2908,2.3019,2.2464,2.2741,382400.0],["2002-12-04",2.2741,2.2741,2.1697,2.2011,544800.0],["2002-12-05",2.1539,2.2002,2.1336,2.1576,516800.0],["2002-12-06",2.1327,2.1715,2.129,2.1641,632800.0],["2002-12-09",2.1262,2.1724,2.1031,2.117,602400.0],["2002-12-10",2.0892,2.1308,2.0892,2.1123,788800.0],["2002-12-11",2.1308,2.1308,2.0615,2.0948,458400.0],["2002-12-12",2.104,2.1364,2.055,2.117,195200.0],["2002-12-13",2.1447,2.1447,2.1022,2.1022,239200.0],["2002-12-16",2.1077,2.1863,2.1031,2.1678,208000.0],["2002-12-17",2.1928,2.1928,2.1188,2.1465,340000.0],["2002-12-18",2.1724,2.202,2.0846,2.1502,186400.0],["2002-12-19",2.1724,2.19,2.1355,2.1752,214400.0],["2002-12-20",2.1817,2.2279,2.1355,2.1928,259200.0],["2002-12-23",2.1863,2.19,2.1576,2.1891,239200.0],["2002-12-24",2.2316,2.2316,2.1558,2.1909,76800.0],["2002-12-26",2.1955,2.2205,2.1771,2.2131,445600.0],["2002-12-27",2.1734,2.2076,2.1734,2.1798,142400.0],["2002-12-30",2.1262,2.3499,2.0504,2.239,596000.0],["2002-12-31",2.2741,2.3083,2.2325,2.2815,636800.0],["2003-01-02",2.2723,2.3989,2.2556,2.3989,916800.0],["2003-01-03",2.4008,2.4562,2.3582,2.3934,769600.0],["2003-01-06",2.3851,2.4285,2.2233,2.2621,1857600.0],["2003-01-07",2.2612,2.3,2.2445,2.2621,544800.0],["2003-01-08",2.2584,2.2732,2.1447,2.1632,708800.0],["2003-01-09",2.1909,2.2316,2.1798,2.1946,870400.0],["2003-01-10",2.1909,2.2122,2.1724,2.1752,351200.0],["2003-01-13",2.1946,2.2094,2.1623,2.1706,709600.0],["2003-01-14",2.1955,2.2048,2.1567,2.1678,892800.0],["2003-01-15",2.1484,2.1724,2.1308,2.1447,541600.0],["2003-01-16",2.1151,2.1678,2.0569,2.08,668000.0],["2003-01-17",2.043,2.117,2.043,2.0855,338400.0],["2003-01-21",2.0837,2.1123,2.0245,2.0319,572000.0],["2003-01-22",2.0301,2.0717,1.8295,1.9635,1008000.0],["2003-01-23",1.9635,1.9848,1.9006,1.9413,1613600.0],["2003-01-24",1.9543,1.9635,1.8766,1.909,844800.0],["2003-01-27",1.8507,1.9228,1.835,1.884,778400.0],["2003-01-28",1.9043,1.9265,1.8258,1.8979,1183200.0],["2003-01-29",1.8489,1.9034,1.8045,1.8045,830400.0],["2003-01-30",1.8027,1.8498,1.7971,1.835,2196000.0],["2003-01-31",1.8267,1.9145,1.8267,1.8951,2244000.0],["2003-02-03",1.9043,1.9182,1.859,1.8674,840800.0],["2003-02-04",1.8581,1.8794,1.8406,1.8415,622400.0],["2003-02-05",1.8489,1.872,1.8267,1.8489,1180000.0],["2003-02-06",1.8258,1.8951,1.8258,1.8627,585600.0],["2003-02-07",1.8627,1.8812,1.8396,1.8544,484800.0],["2003-02-10",1.8359,1.8766,1.7962,1.8609,600000.0],["2003-02-11",1.8443,1.884,1.8174,1.8812,691200.0],["2003-02-12",1.8627,1.8905,1.8285,1.8452,339200.0],["2003-02-13",1.8443,1.8507,1.8119,1.8378,379200.0],["2003-02-14",1.8489,1.9164,1.8489,1.8757,344000.0],["2003-02-18",1.8581,1.8942,1.8581,1.8859,591200.0],["2003-02-19",1.8932,1.8932,1.8073,1.8378,743200.0],["2003-02-20",1.8091,1.8239,1.7712,1.8027,519200.0],["2003-02-21",1.7684,1.8489,1.7684,1.8239,882400.0],["2003-02-24",1.8313,1.8433,1.8193,1.835,406400.0],["2003-02-25",1.8211,1.859,1.8119,1.848,299200.0],["2003-02-26",1.8526,1.8701,1.8313,1.8701,288800.0],["2003-02-27",1.8674,1.8951,1.8563,1.8711,896800.0],["2003-02-28",1.8507,1.8942,1.8507,1.8785,308800.0],["2003-03-03",1.8914,1.9247,1.8812,1.9025,367200.0],["2003-03-04",1.9275,1.9459,1.8979,1.9404,464000.0],["2003-03-05",1.9459,1.9459,1.8997,1.9043,557600.0],["2003-03-06",1.8988,1.9293,1.8988,1.908,580800.0],["2003-03-07",1.9136,1.9275,1.8951,1.9154,397600.0],["2003-03-10",1.8951,1.9376,1.8932,1.9034,304000.0],["2003-03-11",1.9034,1.9275,1.896,1.9053,287200.0],["2003-03-12",1.8932,1.9117,1.8304,1.8701,408000.0],["2003-03-13",1.8498,1.9265,1.8313,1.9173,211200.0],["2003-03-14",1.9201,1.9746,1.908,1.9376,253600.0],["2003-03-17",1.9164,1.9691,1.8609,1.9681,235200.0],["2003-03-18",1.9626,2.0624,1.9589,2.0439,380800.0],["2003-03-19",2.0439,2.0624,2.0338,2.0587,228000.0],["2003-03-20",2.0338,2.0735,2.0338,2.0578,373600.0],["2003-03-21",2.117,2.1724,2.0652,2.1345,861600.0],["2003-03-24",2.117,2.2094,2.0698,2.08,550400.0],["2003-03-25",2.0532,2.104,2.0384,2.0624,441600.0],["2003-03-26",2.0439,2.0615,2.031,2.0569,293600.0],["2003-03-27",2.0227,2.0744,2.0199,2.0578,196000.0],["2003-03-28",2.0467,2.0633,2.0245,2.0449,156800.0],["2003-03-31",2.0365,2.0735,2.0338,2.0495,196800.0],["2003-04-01",2.0199,2.1114,2.0199,2.0744,425600.0],["2003-04-02",2.0615,2.1068,2.0606,2.0948,184800.0],["2003-04-03",2.1142,2.1142,2.0467,2.0883,246400.0],["2003-04-04",2.1604,2.1604,2.0393,2.0892,345600.0],["2003-04-07",2.0985,2.1318,2.0486,2.0929,212800.0],["2003-04-08",2.1734,2.1752,2.0744,2.1077,488000.0],["2003-04-09",2.1077,2.1244,2.0421,2.0735,272000.0],["2003-04-10",2.0532,2.0809,2.0523,2.0791,244000.0],["2003-04-11",2.0791,2.1355,2.0643,2.1188,421600.0],["2003-04-14",2.1077,2.1318,2.0846,2.1105,315200.0],["2003-04-15",2.0828,2.1179,2.08,2.1179,407200.0],["2003-04-16",2.1447,2.1447,2.0338,2.0874,468800.0],["2003-04-17",2.1391,2.1391,2.0578,2.0985,152800.0],["2003-04-21",2.0883,2.1179,2.08,2.0902,230400.0],["2003-04-22",2.0707,2.1244,2.0643,2.0902,187200.0],["2003-04-23",2.0523,2.1419,2.0486,2.1318,672800.0],["2003-04-24",2.116,2.1918,2.116,2.1891,353600.0],["2003-04-25",2.1918,2.3176,2.19,2.3157,790400.0],["2003-04-28",2.3305,2.349,2.3231,2.349,411200.0],["2003-04-29",2.3139,2.3527,2.2972,2.3379,396800.0],["2003-04-30",2.2917,2.4867,2.2917,2.4618,440000.0],["2003-05-01",2.4627,2.4655,2.3823,2.4054,1539200.0],["2003-05-02",2.4045,2.5126,2.4045,2.4849,664000.0],["2003-05-05",2.4895,2.4895,2.3989,2.459,470400.0],["2003-05-06",2.4276,2.4775,2.4276,2.4405,296000.0],["2003-05-07",2.459,2.459,2.4045,2.4193,288000.0],["2003-05-08",2.4072,2.4396,2.4063,2.422,130400.0],["2003-05-09",2.4498,2.4683,2.4072,2.4488,224800.0],["2003-05-12",2.4553,2.4738,2.4267,2.4396,168000.0],["2003-05-13",2.4405,2.4581,2.4313,2.4414,251200.0],["2003-05-14",2.4618,2.4627,2.4303,2.4414,229600.0],["2003-05-15",2.4627,2.4692,2.4276,2.4507,255200.0],["2003-05-16",2.4183,2.4498,2.3869,2.3869,116000.0],["2003-05-19",2.4165,2.4165,2.3684,2.3795,160000.0],["2003-05-20",2.3841,2.4008,2.3712,2.3721,147200.0],["2003-05-21",2.3601,2.3961,2.3416,2.3767,203200.0],["2003-05-22",2.3582,2.3841,2.3582,2.374,100800.0],["2003-05-23",2.3878,2.3878,2.3388,2.3619,44800.0],["2003-05-27",2.3481,2.3703,2.2954,2.3111,195200.0],["2003-05-28",2.3296,2.3296,2.2187,2.3046,177600.0],["2003-05-29",2.3046,2.3601,2.2806,2.3601,126400.0],["2003-05-30",2.3666,2.3943,2.2963,2.3564,208000.0],["2003-06-02",2.374,2.3915,2.3194,2.3619,53600.0],["2003-06-03",2.3296,2.3703,2.3166,2.3703,105600.0],["2003-06-04",2.3619,2.4008,2.324,2.3758,334400.0],["2003-06-05",2.3203,2.3971,2.3203,2.3878,245600.0],["2003-06-06",2.3915,2.5154,2.373,2.496,376800.0],["2003-06-09",2.5006,2.5755,2.4793,2.5542,260000.0],["2003-06-10",2.5598,2.5857,2.5025,2.5857,259200.0],["2003-06-11",2.5496,2.5857,2.5052,2.5644,290400.0],["2003-06-12",2.5699,2.8084,2.5505,2.7151,425600.0],["2003-06-13",2.7631,2.8075,2.7317,2.7881,192000.0],["2003-06-16",2.8186,2.8417,2.7696,2.802,234400.0],["2003-06-17",2.8186,2.8186,2.6781,2.7659,201600.0],["2003-06-18",2.6957,2.8223,2.6957,2.7807,240000.0],["2003-06-19",2.7761,2.7798,2.6827,2.7049,390400.0],["2003-06-20",2.7715,2.8408,2.6864,2.7909,258400.0],["2003-06-23",2.7826,2.838,2.7715,2.7715,167200.0],["2003-06-24",2.7539,2.7853,2.7354,2.7622,356800.0],["2003-06-25",2.7317,2.8195,2.7317,2.8195,212800.0],["2003-06-26",2.7946,2.9157,2.7946,2.9064,164000.0],["2003-06-27",2.8916,2.9582,2.8907,2.9175,224800.0],["2003-06-30",2.9166,2.961,2.8306,2.9037,608800.0],["2003-07-01",2.9212,2.9212,2.7604,2.7604,238400.0],["2003-07-02",2.7779,2.8242,2.7604,2.8168,152800.0],["2003-07-03",2.8066,2.8195,2.692,2.789,279200.0],["2003-07-07",2.8232,2.8242,2.7447,2.8232,193600.0],["2003-07-08",2.838,3.1052,2.7835,3.0506,804000.0],["2003-07-09",3.0275,3.0312,2.8371,2.8436,298400.0],["2003-07-10",2.9064,2.9064,2.7705,2.7733,151200.0],["2003-07-11",2.7816,2.8103,2.7733,2.7733,104000.0],["2003-07-14",2.8205,2.8232,2.7733,2.777,162400.0],["2003-07-15",2.7955,2.7955,2.6947,2.7631,252000.0],["2003-07-16",2.7567,2.7576,2.655,2.7447,188800.0],["2003-07-17",2.6947,2.8334,2.5422,2.5514,184000.0],["2003-07-18",2.6652,2.6652,2.569,2.5755,244800.0],["2003-07-21",2.5746,2.6069,2.4923,2.5958,296800.0],["2003-07-22",2.6162,2.655,2.5755,2.655,1804800.0],["2003-07-23",2.7733,3.0506,2.7733,3.0257,2309600.0],["2003-07-24",3.0377,3.0553,3.0349,3.0423,633600.0],["2003-07-25",3.046,3.059,2.9943,3.0053,320000.0],["2003-07-28",2.9887,3.0414,2.9684,2.9767,428800.0],["2003-07-29",3.0506,3.0506,2.9582,2.9906,279200.0],["2003-07-30",2.9758,3.0442,2.9342,2.9406,454400.0],["2003-07-31",2.9674,2.9684,2.9064,2.9536,650400.0],["2003-08-01",2.9628,2.9767,2.8417,2.8537,489600.0],["2003-08-04",2.8426,3.0275,2.8186,2.9314,706400.0],["2003-08-05",2.9822,2.9859,2.9037,2.924,585600.0],["2003-08-06",2.8916,2.948,2.8695,2.9166,144000.0],["2003-08-07",2.899,2.9166,2.8685,2.8889,275200.0],["2003-08-08",2.8769,2.9527,2.8759,2.9212,494400.0],["2003-08-11",2.9443,2.9785,2.9305,2.9573,231200.0],["2003-08-12",2.961,2.9721,2.9314,2.9582,252800.0],["2003-08-13",2.9601,2.9748,2.7558,2.9268,403200.0],["2003-08-14",2.9064,2.9582,2.887,2.8935,106400.0],["2003-08-15",2.9175,2.9286,2.8658,2.8658,61600.0],["2003-08-18",2.8833,2.9758,2.8833,2.9674,327200.0],["2003-08-19",2.9813,3.0257,2.9527,2.9674,413600.0],["2003-08-20",2.9721,2.9721,2.8491,2.9536,173600.0],["2003-08-21",2.9582,3.0127,2.948,2.9665,82400.0],["2003-08-22",2.9952,2.9952,2.9074,2.9129,193600.0],["2003-08-25",2.9323,2.9323,2.8879,2.9129,94400.0],["2003-08-26",2.9129,2.9582,2.8769,2.949,208800.0],["2003-08-27",2.9859,2.9859,2.9517,2.9813,212800.0],["2003-08-28",2.9813,2.9813,2.9453,2.9517,164800.0],["2003-08-29",2.899,2.9628,2.8824,2.949,371200.0],["2003-09-02",2.9906,3.1431,2.9517,3.1033,436000.0],["2003-09-03",3.1468,3.1468,3.1033,3.1191,475200.0],["2003-09-04",3.1579,3.1634,3.12,3.1348,432800.0],["2003-09-05",3.1265,3.1523,3.0996,3.0996,421600.0],["2003-09-08",3.1061,3.1403,3.0294,3.0996,320000.0],["2003-09-09",3.1107,3.1218,3.0691,3.0969,415200.0],["2003-09-10",3.0738,3.1181,3.0044,3.0044,105600.0],["2003-09-11",2.9859,3.01,2.838,3.009,292800.0],["2003-09-12",3.009,3.0257,2.9536,3.009,154400.0],["2003-09-15",3.0257,3.0405,2.9536,2.9554,165600.0],["2003-09-16",2.948,3.0146,2.9462,2.9785,145600.0],["2003-09-17",2.9656,3.0266,2.9656,2.9887,171200.0],["2003-09-18",3.0359,3.0359,2.9702,2.9961,147200.0],["2003-09-19",2.9601,3.132,2.9591,3.0414,360000.0],["2003-09-22",3.0201,3.0765,3.0137,3.0571,264000.0],["2003-09-23",3.0784,3.1265,3.0433,3.0738,442400.0],["2003-09-24",3.0285,3.0784,3.0127,3.0331,214400.0],["2003-09-25",3.0164,3.0322,2.9878,3.0081,200800.0],["2003-09-26",3.0386,3.0386,2.9582,2.9601,176800.0],["2003-09-29",2.9554,3.0396,2.9212,3.0238,179200.0],["2003-09-30",3.0349,3.0469,2.9397,2.9582,315200.0],["2003-10-01",3.022,3.0682,2.9906,3.0553,261600.0],["2003-10-02",3.0257,3.0654,2.9767,2.9896,160000.0],["2003-10-03",3.0183,3.0562,3.0137,3.0562,210400.0],["2003-10-06",3.0349,3.0756,2.9314,3.0553,280000.0],["2003-10-07",3.0562,3.0562,3.0266,3.0488,272000.0],["2003-10-08",3.0469,3.0506,3.0044,3.0377,112000.0],["2003-10-09",3.0534,3.0562,3.0035,3.0349,105600.0],["2003-10-10",3.009,3.009,2.8769,2.8935,292000.0],["2003-10-13",2.8981,2.948,2.851,2.9166,319200.0],["2003-10-14",2.8972,2.9776,2.8972,2.9573,617600.0],["2003-10-15",2.9582,2.9748,2.9249,2.9545,224800.0],["2003-10-16",2.9564,2.9721,2.9351,2.9397,251200.0],["2003-10-17",2.9573,2.9684,2.8861,2.9573,214400.0],["2003-10-20",2.9221,2.9591,2.9212,2.9573,240000.0],["2003-10-21",2.9684,2.9721,2.8972,2.9083,185600.0],["2003-10-22",2.9037,2.9185,2.8426,2.8658,491200.0],["2003-10-23",2.9064,2.9064,2.8334,2.8713,945600.0],["2003-10-24",2.8473,2.936,2.8473,2.9258,544800.0],["2003-10-27",2.9443,2.9998,2.9101,2.9619,386400.0],["2003-10-28",2.9619,2.9628,2.9231,2.961,191200.0],["2003-10-29",2.9258,2.9499,2.9,2.9166,304800.0],["2003-10-30",2.9277,2.9647,2.9111,2.924,239200.0],["2003-10-31",2.9305,2.9582,2.9138,2.9499,212800.0],["2003-11-03",2.9314,3.0599,2.9157,2.9832,289600.0],["2003-11-04",2.9425,3.1311,2.9425,3.1033,148000.0],["2003-11-05",3.0664,3.1265,3.0645,3.0913,120000.0],["2003-11-06",3.1061,3.12,3.0562,3.12,94400.0],["2003-11-07",3.12,3.1237,2.9924,2.9924,221600.0],["2003-11-10",3.0044,3.1209,2.9369,3.12,507200.0],["2003-11-11",3.0839,3.1181,3.0044,3.0303,157600.0],["2003-11-12",3.0543,3.1061,3.0285,3.071,68000.0],["2003-11-13",3.0516,3.12,3.0349,3.0932,90400.0],["2003-11-14",3.12,3.12,3.0839,3.0876,96000.0],["2003-11-17",3.0784,3.12,2.9989,3.1154,152000.0],["2003-11-18",3.1098,3.12,3.0858,3.1117,192000.0],["2003-11-19",3.0608,3.12,3.0608,3.12,452000.0],["2003-11-20",3.1126,3.1246,3.0534,3.0747,435200.0],["2003-11-21",3.1006,3.1496,3.0996,3.1357,531200.0],["2003-11-24",3.1496,3.2023,3.1301,3.2004,588000.0],["2003-11-25",3.217,3.2402,3.1625,3.2078,221600.0],["2003-11-26",3.2476,3.2476,3.1791,3.2004,293600.0],["2003-11-28",3.2152,3.2198,3.1828,3.1828,132800.0],["2003-12-01",3.2263,3.3308,3.1597,3.3289,297600.0],["2003-12-02",3.3409,3.4084,3.3354,3.3936,433600.0],["2003-12-03",3.4121,3.4121,3.3742,3.3742,330400.0],["2003-12-04",3.3659,3.4759,3.3659,3.4324,580800.0],["2003-12-05",3.4297,3.4629,3.4158,3.4592,520800.0],["2003-12-08",3.4814,3.5471,3.475,3.5397,456000.0],["2003-12-09",3.5406,3.5554,3.523,3.5406,605600.0],["2003-12-10",3.5554,3.5582,3.5138,3.5138,553600.0],["2003-12-11",3.5591,3.5591,3.5406,3.5572,328000.0],["2003-12-12",3.5711,3.5711,3.5277,3.5545,537600.0],["2003-12-15",3.5619,3.6164,3.4879,3.5646,757600.0],["2003-12-16",3.5175,3.5693,3.5175,3.5693,865600.0],["2003-12-17",3.4999,3.5323,3.4861,3.4935,487200.0],["2003-12-18",3.5452,3.719,3.4722,3.719,4213600.0],["2003-12-19",3.743,3.7671,3.6515,3.744,1835200.0],["2003-12-22",3.7107,3.8678,3.7107,3.8161,999200.0],["2003-12-23",3.8734,4.0121,3.8161,4.0121,872000.0],["2003-12-24",3.9474,4.0121,3.841,3.9058,158400.0],["2003-12-26",3.8826,3.9418,3.8743,3.9279,92000.0],["2003-12-29",3.9871,4.049,3.9242,4.0481,767200.0],["2003-12-30",4.0435,4.0564,3.9686,3.9816,651200.0],["2003-12-31",3.9686,3.9825,3.9196,3.9289,414400.0],["2004-01-02",3.9141,4.0093,3.878,3.8836,382400.0],["2004-01-05",3.9039,4.2238,3.8725,4.1923,3710400.0],["2004-01-06",4.1803,4.2053,4.1045,4.1332,805600.0],["2004-01-07",4.1174,4.1831,4.0629,4.1637,708000.0],["2004-01-08",4.1627,4.1905,4.1138,4.159,760000.0],["2004-01-09",4.16,4.16,3.9862,4.0333,764000.0],["2004-01-12",4.0389,4.1443,4.0269,4.1443,919200.0],["2004-01-13",4.1258,4.16,4.0916,4.1341,772000.0],["2004-01-14",4.135,4.16,4.1147,4.1415,329600.0],["2004-01-15",4.1396,4.1396,4.049,4.1119,222400.0],["2004-01-16",4.1276,4.1507,4.0601,4.1415,436800.0],["2004-01-20",4.1396,4.1757,4.0842,4.1618,642400.0],["2004-01-21",4.1572,4.1572,4.0675,4.0888,893600.0],["2004-01-22",4.1045,4.1045,3.7283,3.8854,878400.0],["2004-01-23",3.8355,3.8688,3.6978,3.7671,1419200.0],["2004-01-26",3.744,3.8614,3.7301,3.8383,645600.0],["2004-01-27",3.8595,3.8651,3.8133,3.8521,205600.0],["2004-01-28",3.8642,4.0084,3.6867,3.6904,936800.0],["2004-01-29",3.6894,4.0213,3.6894,3.9797,1534400.0],["2004-01-30",4.0306,4.0306,3.8484,3.9492,764800.0],["2004-02-02",3.9788,3.9788,3.7532,3.7883,435200.0],["2004-02-03",3.7523,3.8743,3.7172,3.7172,447200.0],["2004-02-04",3.8059,3.8364,3.6663,3.7015,713600.0],["2004-02-05",3.7736,3.7902,3.6469,3.7153,533600.0],["2004-02-06",3.6654,4.0084,3.6654,4.0074,1420800.0],["2004-02-09",3.9936,4.0555,3.8605,4.0287,496800.0],["2004-02-10",4.0611,4.1859,3.9982,4.1859,644800.0],["2004-02-11",4.1877,4.1877,4.0592,4.1452,356800.0],["2004-02-12",4.1156,4.1369,3.9834,3.9899,437600.0],["2004-02-13",3.9686,4.1609,3.9649,3.9926,672800.0],["2004-02-17",3.9409,4.1655,3.94,4.1498,965600.0],["2004-02-18",4.1406,4.1544,4.0675,4.123,420800.0],["2004-02-19",4.1332,4.135,4.0453,4.0906,455200.0],["2004-02-20",4.1258,4.1443,4.037,4.0795,416800.0],["2004-02-23",4.1489,4.2459,4.0555,4.1184,1024800.0],["2004-02-24",4.0777,4.1045,3.89,4.0167,1333600.0],["2004-02-25",4.0398,4.1637,4.0167,4.16,805600.0],["2004-02-26",4.16,4.16,4.0805,4.1138,601600.0],["2004-02-27",4.1138,4.123,4.0832,4.1128,743200.0],["2004-03-01",4.1452,4.3883,4.1452,4.3874,660000.0],["2004-03-02",4.3541,4.4133,4.2654,4.306,693600.0],["2004-03-03",4.2515,4.3199,4.2432,4.3171,886400.0],["2004-03-04",4.2691,4.3541,4.2654,4.3282,652000.0],["2004-03-05",4.3541,4.3541,4.2728,4.3033,308800.0],["2004-03-08",4.2607,4.3088,4.16,4.1969,851200.0],["2004-03-09",4.1655,4.1877,4.1082,4.1415,288800.0],["2004-03-10",4.1064,4.2136,4.0749,4.0749,304000.0],["2004-03-11",4.0897,4.0897,3.9353,3.9353,417600.0],["2004-03-12",3.9547,4.1535,3.9011,4.1535,408000.0],["2004-03-15",4.098,4.1452,3.9769,3.9917,516000.0],["2004-03-16",3.989,4.0278,3.8854,3.9769,280000.0],["2004-03-17",3.988,4.1748,3.9779,4.1443,515200.0],["2004-03-18",4.159,4.209,4.0943,4.1646,467200.0],["2004-03-19",4.2219,4.3948,4.0453,4.0574,766400.0],["2004-03-22",4.0564,4.1147,3.9742,4.1027,1175200.0],["2004-03-23",4.0906,4.1526,3.9788,3.9797,389600.0],["2004-03-24",4.0832,4.0832,3.9427,3.9427,460800.0],["2004-03-25",3.9769,4.0555,3.9326,4.0555,412000.0],["2004-03-26",4.0814,4.3282,3.9705,4.2709,1026400.0],["2004-03-29",4.2728,4.3217,4.2404,4.2533,468000.0],["2004-03-30",4.2247,4.3236,4.2191,4.2977,753600.0],["2004-03-31",4.3254,4.3328,4.2275,4.2275,525600.0],["2004-04-01",4.2885,4.3634,4.1979,4.2164,603200.0],["2004-04-02",4.2598,4.3596,4.2598,4.3356,264000.0],["2004-04-05",4.3735,4.4743,4.294,4.3809,531200.0],["2004-04-06",4.3513,4.4244,4.3513,4.4003,360800.0],["2004-04-07",4.4244,4.4244,4.282,4.2949,330400.0],["2004-04-08",4.3217,4.3513,4.2395,4.2432,185600.0],["2004-04-12",4.2524,4.2829,4.221,4.221,232000.0],["2004-04-13",4.2496,4.2543,4.0906,4.1646,395200.0],["2004-04-14",4.1489,4.1674,4.0472,4.0638,300000.0],["2004-04-15",4.0805,4.0953,4.0121,4.0158,350400.0],["2004-04-16",4.0546,4.0906,4.0111,4.0574,437600.0],["2004-04-19",4.0832,4.0842,4.0102,4.0481,345600.0],["2004-04-20",4.0814,4.0814,3.9668,4.0407,296800.0],["2004-04-21",4.0768,4.0768,3.9677,3.9963,404000.0],["2004-04-22",4.0611,4.2912,3.9982,4.16,459200.0],["2004-04-23",4.1507,4.1609,4.0028,4.1378,211200.0],["2004-04-26",4.1239,4.1757,4.0888,4.1396,525600.0],["2004-04-27",4.1554,4.1849,4.0823,4.1461,370400.0],["2004-04-28",4.0583,4.074,3.9178,3.9307,583200.0],["2004-04-29",3.9695,4.0222,3.866,3.866,311200.0],["2004-04-30",3.8826,3.9483,3.8605,3.8669,414400.0],["2004-05-03",3.9344,4.0897,3.8605,4.0269,481600.0],["2004-05-04",4.0398,4.111,4.0185,4.05,784000.0],["2004-05-05",4.0407,4.1091,3.9621,3.9621,662400.0],["2004-05-06",3.9612,4.0213,3.8836,3.8836,424800.0],["2004-05-07",3.8974,3.9501,3.6978,3.7061,334400.0],["2004-05-10",3.6931,3.7569,3.6525,3.6996,928000.0],["2004-05-11",3.744,3.829,3.744,3.829,669600.0],["2004-05-12",3.7976,3.8558,3.633,3.8115,1064000.0],["2004-05-13",3.8115,3.8429,3.7218,3.7902,408000.0],["2004-05-14",3.6978,3.7578,3.5711,3.7033,639200.0],["2004-05-17",3.732,3.7736,3.5813,3.719,418400.0],["2004-05-18",3.6811,3.78,3.6811,3.78,224000.0],["2004-05-19",3.7366,3.8503,3.7005,3.7911,300000.0],["2004-05-20",3.7911,3.8179,3.6774,3.7144,549600.0],["2004-05-21",3.7606,3.8004,3.7394,3.7449,362400.0],["2004-05-24",3.756,3.7865,3.7412,3.7514,192000.0],["2004-05-25",3.7652,3.9788,3.7403,3.8752,541600.0],["2004-05-26",3.8836,3.9104,3.7976,3.8595,416800.0],["2004-05-27",3.9662,4.1045,3.8707,3.8929,272000.0],["2004-05-28",3.995,4.0312,3.8085,3.8911,517600.0],["2004-06-01",3.8438,3.9022,3.8428,3.8966,585600.0],["2004-06-02",3.8688,3.918,3.8679,3.8966,416800.0],["2004-06-03",3.8911,3.8911,3.8048,3.8113,266400.0],["2004-06-04",3.8679,3.8966,3.8057,3.8326,210400.0],["2004-06-07",3.8753,3.9031,3.866,3.8994,129600.0],["2004-06-08",3.9189,3.9189,3.866,3.8874,118400.0],["2004-06-09",3.8901,3.8976,3.7603,3.8076,165600.0],["2004-06-10",3.8336,3.8512,3.7816,3.8428,475200.0],["2004-06-14",3.854,3.854,3.764,3.764,714400.0],["2004-06-15",3.7584,3.8039,3.7324,3.7491,1016000.0],["2004-06-16",3.7315,3.8131,3.5905,3.6647,1597600.0],["2004-06-17",3.7213,3.7213,3.6434,3.6721,601600.0],["2004-06-18",3.7111,3.7872,3.6443,3.7176,586400.0],["2004-06-21",3.7668,3.7937,3.648,3.7259,533600.0],["2004-06-22",3.6833,3.7454,3.6833,3.6981,449600.0],["2004-06-23",3.7287,3.751,3.6387,3.6805,775200.0],["2004-06-24",3.7565,3.7593,3.5812,3.7167,1160000.0],["2004-06-25",3.6925,3.7668,3.6925,3.7649,804800.0],["2004-06-28",3.7213,3.7668,3.7009,3.7111,606400.0],["2004-06-29",3.7009,3.7668,3.7009,3.7389,384000.0],["2004-06-30",3.7742,3.7779,3.6805,3.7398,1118400.0],["2004-07-01",3.7343,3.7547,3.6647,3.6647,603200.0],["2004-07-02",3.7343,3.7668,3.7167,3.7194,1264000.0],["2004-07-06",3.7547,3.9402,3.7194,3.8781,979200.0],["2004-07-07",3.8809,3.9579,3.8651,3.8883,1436800.0],["2004-07-08",3.8651,3.9338,3.8039,3.8076,774400.0],["2004-07-09",3.8122,4.0321,3.8122,3.9968,687200.0],["2004-07-12",3.9588,4.021,3.8976,3.9523,586400.0],["2004-07-13",3.9727,4.0135,3.931,3.943,476000.0],["2004-07-14",3.9978,4.1147,3.9727,4.0822,1161600.0],["2004-07-15",4.1267,4.1638,4.0868,4.1221,705600.0],["2004-07-16",4.1277,4.1592,4.0599,4.0822,524800.0],["2004-07-19",4.0896,4.1239,4.0275,4.0711,746400.0],["2004-07-20",4.0757,4.1314,4.059,4.11,422400.0],["2004-07-21",4.3299,4.3791,4.2186,4.2399,841600.0],["2004-07-22",4.2353,4.2798,4.1221,4.1342,552000.0],["2004-07-23",4.1267,4.3271,4.1267,4.2845,746400.0],["2004-07-26",4.3141,4.3141,4.0933,4.0933,632000.0],["2004-07-27",4.1304,4.2121,4.1026,4.1963,344800.0],["2004-07-28",4.1787,4.2891,4.0488,4.2538,550400.0],["2004-07-29",4.2807,4.4385,4.264,4.4273,1306400.0],["2004-07-30",4.4347,4.5683,4.419,4.4635,1060000.0],["2004-08-02",4.457,4.5906,4.3893,4.5748,572800.0],["2004-08-03",4.5767,4.585,4.3512,4.3512,536000.0],["2004-08-04",4.3141,4.38,4.2594,4.3485,878400.0],["2004-08-05",4.3281,4.483,4.303,4.3754,677600.0],["2004-08-06",4.3596,4.4626,4.3596,4.4143,605600.0],["2004-08-09",4.3967,4.4514,4.2752,4.342,1018400.0],["2004-08-10",4.342,4.4338,4.2909,4.3976,488000.0],["2004-08-11",4.3865,4.4533,4.2928,4.4496,444000.0],["2004-08-12",4.432,4.432,4.239,4.3058,511200.0],["2004-08-13",4.3188,4.3188,4.2446,4.265,316000.0],["2004-08-16",4.2928,4.4589,4.2529,4.4589,987200.0],["2004-08-17",4.4663,4.4765,4.4125,4.4589,1415200.0],["2004-08-18",4.4858,4.5359,4.4347,4.4988,83200.0],["2004-08-19",4.4793,4.5034,4.3735,4.3735,512000.0],["2004-08-20",4.4078,4.418,4.3225,4.418,562400.0],["2004-08-23",4.4255,4.4338,4.2965,4.3049,351200.0],["2004-08-24",4.3605,4.3874,4.2789,4.3049,261600.0],["2004-08-25",4.342,4.3698,4.2733,4.2872,265600.0],["2004-08-26",4.2678,4.3735,4.2585,4.354,771200.0],["2004-08-27",4.3475,4.4088,4.2882,4.3744,456000.0],["2004-08-30",4.2144,4.3326,4.1567,4.1976,305600.0],["2004-08-31",4.1995,4.2311,4.1557,4.165,484000.0],["2004-09-01",4.2069,4.2963,4.1622,4.1976,289600.0],["2004-09-02",4.206,4.3112,4.165,4.2441,490400.0],["2004-09-03",4.2497,4.2804,4.2181,4.2181,316000.0],["2004-09-07",4.2209,4.4294,4.2209,4.3763,506400.0],["2004-09-08",4.3149,4.4201,4.3149,4.3186,488000.0],["2004-09-09",4.3698,4.6537,4.3195,4.5597,2294400.0],["2004-09-10",4.6164,4.6704,4.3614,4.421,1328800.0],["2004-09-13",4.4201,4.4312,4.3642,4.3986,557600.0],["2004-09-14",4.4098,4.4349,4.3326,4.3558,487200.0],["2004-09-15",4.3558,4.3819,4.1594,4.2721,1144800.0],["2004-09-16",4.3065,4.3065,4.2488,4.2488,389600.0],["2004-09-17",4.2544,4.3512,4.233,4.2655,728000.0],["2004-09-20",4.3214,4.3214,4.2348,4.2488,160000.0],["2004-09-21",4.2367,4.2804,4.2348,4.2441,417600.0],["2004-09-22",4.2237,4.2814,4.2209,4.2311,601600.0],["2004-09-23",4.2116,4.2646,4.2023,4.219,218400.0],["2004-09-24",4.2488,4.2534,4.2162,4.2162,317600.0],["2004-09-27",4.1948,4.2153,4.0301,4.0766,676000.0],["2004-09-28",4.0347,4.2227,4.031,4.1771,1096800.0],["2004-09-29",4.1883,4.3242,4.1594,4.2767,700800.0],["2004-09-30",4.2758,4.3419,4.2758,4.3093,436800.0],["2004-10-01",4.3447,4.3763,4.3121,4.3279,702400.0],["2004-10-04",4.3102,4.4303,4.2991,4.3419,599200.0],["2004-10-05",4.3735,4.3931,4.3381,4.3698,388800.0],["2004-10-06",4.3791,4.4992,4.3288,4.4387,565600.0],["2004-10-07",4.42,4.4452,4.3651,4.3865,316000.0],["2004-10-08",4.4442,4.4694,4.3642,4.4377,556000.0],["2004-10-11",4.4442,4.5141,4.3921,4.5141,604800.0],["2004-10-12",4.5047,4.5047,4.4042,4.4275,695200.0],["2004-10-13",4.4973,4.4973,4.3195,4.3493,597600.0],["2004-10-14",4.3884,4.3884,4.273,4.3121,525600.0],["2004-10-15",4.3465,4.3642,4.2916,4.3167,307200.0],["2004-10-18",4.3028,4.3149,4.2088,4.26,796000.0],["2004-10-19",4.287,4.3214,4.219,4.2609,488000.0],["2004-10-20",4.2776,4.3084,4.2302,4.3084,580000.0],["2004-10-21",4.3195,4.3596,4.2628,4.3344,440800.0],["2004-10-22",4.3679,4.3679,4.2255,4.2507,329600.0],["2004-10-25",4.233,4.4666,4.2069,4.42,476000.0],["2004-10-26",4.4219,4.4368,4.3242,4.4331,274400.0],["2004-10-27",4.3912,4.5327,4.3912,4.5308,383200.0],["2004-10-28",4.5057,4.5624,4.501,4.5373,206400.0],["2004-10-29",4.5178,4.555,4.3865,4.4173,266400.0],["2004-11-01",4.4284,4.5224,4.3865,4.4638,428000.0],["2004-11-02",4.4647,4.5504,4.4517,4.5262,416000.0],["2004-11-03",4.5718,4.6741,4.5373,4.6341,812800.0],["2004-11-04",4.6043,4.7337,4.5708,4.7207,732000.0],["2004-11-05",4.7328,4.784,4.703,4.7225,316800.0],["2004-11-08",4.7179,4.8082,4.7104,4.7979,468000.0],["2004-11-09",4.7579,4.9217,4.7579,4.9217,469600.0],["2004-11-10",4.9059,4.9217,4.8398,4.8724,354400.0],["2004-11-11",4.8994,4.9003,4.8352,4.8984,383200.0],["2004-11-12",4.8873,4.8873,4.7868,4.8017,359200.0],["2004-11-15",4.7812,4.8119,4.7076,4.7402,393600.0],["2004-11-16",4.7467,4.7467,4.6248,4.6872,358400.0],["2004-11-17",4.6909,4.7989,4.6444,4.6723,351200.0],["2004-11-18",4.6583,4.6723,4.569,4.5876,308000.0],["2004-11-19",4.5625,4.6527,4.5457,4.5867,185600.0],["2004-11-22",4.6248,4.8352,4.5876,4.7505,604000.0],["2004-11-23",4.7598,4.8026,4.7207,4.7933,291200.0],["2004-11-24",4.7384,4.8072,4.7384,4.783,144800.0],["2004-11-26",4.7719,4.8082,4.7654,4.8082,301600.0],["2004-11-29",4.7596,5.0154,4.7596,4.9902,888800.0],["2004-11-30",5.021,5.133,4.9463,5.0686,639200.0],["2004-12-01",5.0789,5.1993,5.0434,5.1246,603200.0],["2004-12-02",5.0901,5.1237,5.035,5.0621,1060800.0],["2004-12-03",5.0845,5.1386,5.0425,5.105,809600.0],["2004-12-06",5.0406,5.1367,5.035,5.1059,648800.0],["2004-12-07",5.1059,5.2021,5.1022,5.1265,643200.0],["2004-12-08",5.1423,5.1797,5.0649,5.1573,481600.0],["2004-12-09",5.1498,5.203,5.119,5.1638,392000.0],["2004-12-10",5.1423,5.4756,5.1423,5.3384,630400.0],["2004-12-13",5.3953,5.4606,5.3384,5.442,638400.0],["2004-12-14",5.4662,5.4662,5.3318,5.3934,640000.0],["2004-12-15",5.3794,5.483,5.3598,5.483,625600.0],["2004-12-16",5.4886,5.5176,5.4354,5.5176,579200.0],["2004-12-17",5.5213,5.5297,5.442,5.4868,504800.0],["2004-12-20",5.5344,5.6287,5.4793,5.5559,486400.0],["2004-12-21",5.554,5.6333,5.5185,5.6119,849600.0],["2004-12-22",5.6697,5.6697,5.5652,5.5783,180800.0],["2004-12-23",5.5708,5.6221,5.5409,5.568,352800.0],["2004-12-27",5.5288,5.5857,5.5288,5.568,257600.0],["2004-12-28",5.526,5.7369,5.526,5.7267,988000.0],["2004-12-29",5.6632,5.7351,5.6632,5.6707,634400.0],["2004-12-30",5.6697,5.7015,5.652,5.6707,768000.0],["2004-12-31",5.7407,5.7799,5.6613,5.6903,520800.0],["2005-01-03",5.6781,5.8032,5.6781,5.7061,624800.0],["2005-01-04",5.6697,5.7369,5.6324,5.6847,642400.0],["2005-01-05",5.6016,5.6632,5.455,5.455,660000.0],["2005-01-06",5.4532,5.5213,5.4224,5.4494,602400.0],["2005-01-07",5.4989,5.5465,5.3729,5.3916,1106400.0],["2005-01-10",5.3729,5.526,5.372,5.4606,968800.0],["2005-01-11",5.5073,5.5073,5.3738,5.3738,380000.0],["2005-01-12",5.694,5.7052,5.4625,5.4858,1601600.0],["2005-01-13",5.4849,5.4858,5.358,5.4018,884800.0],["2005-01-14",5.3617,5.5288,5.3617,5.5222,762400.0],["2005-01-18",5.5101,5.5334,5.4756,5.4933,882400.0],["2005-01-19",5.5437,5.5437,5.4802,5.5073,720000.0],["2005-01-20",5.4709,5.6669,5.4438,5.5335,2442400.0],["2005-01-21",5.5587,5.6333,5.5493,5.6277,1490400.0],["2005-01-24",5.6399,5.7183,5.5643,5.5652,727200.0],["2005-01-25",5.5643,5.6175,5.5587,5.5643,356000.0],["2005-01-26",5.5839,5.5923,5.5568,5.5643,372000.0],["2005-01-27",5.5829,5.6567,5.5596,5.5643,543200.0],["2005-01-28",5.624,5.624,5.4709,5.5297,604000.0],["2005-01-31",5.5391,5.6361,5.5222,5.5773,744000.0],["2005-02-01",5.6259,5.6287,5.5325,5.6165,623200.0],["2005-02-02",5.6007,5.736,5.6007,5.7015,649600.0],["2005-02-03",5.7015,5.7584,5.6688,5.7015,809600.0],["2005-02-04",5.6949,5.7603,5.6949,5.7603,227200.0],["2005-02-07",5.7248,5.7687,5.7248,5.7687,524800.0],["2005-02-08",5.7407,5.7687,5.7015,5.7491,232800.0],["2005-02-09",5.778,5.7799,5.5839,5.6193,401600.0],["2005-02-10",5.694,5.7873,5.6511,5.7341,736000.0],["2005-02-11",5.7248,5.9199,5.7248,5.8676,801600.0],["2005-02-14",5.8564,6.1505,5.8546,6.114,1796800.0],["2005-02-15",6.03,6.1215,5.9918,6.1178,1123200.0],["2005-02-16",6.1271,6.3231,6.0898,6.2541,879200.0],["2005-02-17",6.2419,6.2419,6.1607,6.1813,393600.0],["2005-02-18",6.2074,6.2074,5.9927,6.0674,501600.0],["2005-02-22",6.0767,6.1141,5.9778,6.0002,473600.0],["2005-02-23",6.0543,6.059,5.9498,5.9974,580800.0],["2005-02-24",6.0384,6.1393,5.9712,6.1346,456000.0],["2005-02-25",5.9923,6.2198,5.7947,6.2123,667200.0],["2005-02-28",6.2142,6.2263,6.0859,6.2245,1292800.0],["2005-03-01",6.2732,6.2732,6.1336,6.1917,689600.0],["2005-03-02",6.2591,6.2666,6.114,6.1327,352800.0],["2005-03-03",6.2123,6.2732,6.1037,6.2104,912000.0],["2005-03-04",6.2507,6.3097,6.173,6.2357,762400.0],["2005-03-07",6.2413,6.4333,6.2413,6.3565,841600.0],["2005-03-08",6.4061,6.4745,6.3125,6.3303,763200.0],["2005-03-09",6.3705,6.4585,6.2769,6.3378,1552000.0],["2005-03-10",6.3012,6.3387,6.1823,6.2132,610400.0],["2005-03-11",6.2469,6.3396,6.172,6.2984,482400.0],["2005-03-14",6.3593,6.3593,6.2189,6.2338,344800.0],["2005-03-15",6.2732,6.3321,6.2282,6.3321,377600.0],["2005-03-16",6.3293,6.3359,6.216,6.2881,582400.0],["2005-03-17",6.246,6.3986,6.246,6.3724,664800.0],["2005-03-18",6.4417,6.4417,6.0719,6.084,1089600.0],["2005-03-21",6.114,6.1159,5.9932,6.0859,558400.0],["2005-03-22",6.025,6.0971,5.982,6.0728,401600.0],["2005-03-23",6.1196,6.1234,5.9511,6.0896,466400.0],["2005-03-24",6.0859,6.1992,6.0859,6.1252,756000.0],["2005-03-28",6.1758,6.1973,6.0428,6.143,758400.0],["2005-03-29",6.1252,6.1608,5.8584,5.8706,470400.0],["2005-03-30",5.9211,6.0335,5.8996,6.011,536800.0],["2005-03-31",5.9941,6.1084,5.9941,6.084,373600.0],["2005-04-01",6.1121,6.2151,6.0784,6.1533,451200.0],["2005-04-04",6.1645,6.2376,6.0541,6.187,542400.0],["2005-04-05",6.2357,6.2572,6.1758,6.246,249600.0],["2005-04-06",6.2891,6.3078,6.1177,6.1243,435200.0],["2005-04-07",6.1823,6.2357,6.1074,6.2348,340800.0],["2005-04-08",6.1439,6.1964,6.0578,6.0775,319200.0],["2005-04-11",6.0747,6.1336,5.9661,5.9951,614400.0],["2005-04-12",5.9464,6.0428,5.8518,5.9604,475200.0],["2005-04-13",5.9717,5.9932,5.8706,5.8706,437600.0],["2005-04-14",5.8706,5.9333,5.8687,5.8706,793600.0],["2005-04-15",5.8584,5.9548,5.8574,5.8696,1028800.0],["2005-04-18",5.85,5.9146,5.7891,5.7891,820800.0],["2005-04-19",5.775,6.1131,5.775,6.1102,943200.0],["2005-04-20",6.1056,6.2975,5.9904,6.0026,1941600.0],["2005-04-21",6.0119,6.2123,6.0054,6.1683,419200.0],["2005-04-22",6.2095,6.2095,6.0953,6.1262,652000.0],["2005-04-25",6.1636,6.2011,6.1187,6.2011,375200.0],["2005-04-26",6.1514,6.2095,5.9923,5.9998,795200.0],["2005-04-27",5.9885,6.0157,5.8902,5.9249,1160800.0],["2005-04-28",5.9548,6.0175,5.7582,5.8059,931200.0],["2005-04-29",5.7872,5.8191,5.6927,5.7282,795200.0],["2005-05-02",5.7788,5.9323,5.7601,5.7853,998400.0],["2005-05-03",5.8041,5.8846,5.7535,5.8621,687200.0],["2005-05-04",5.8855,6.0101,5.835,5.9923,194400.0],["2005-05-05",5.9764,6.026,5.7516,5.8209,712800.0],["2005-05-06",5.8059,5.8865,5.8059,5.8453,444000.0],["2005-05-09",5.8743,5.9782,5.8443,5.9061,632000.0],["2005-05-10",5.688,5.688,5.3238,5.365,1677600.0],["2005-05-11",5.3593,5.4764,5.3593,5.3921,2287200.0],["2005-05-12",5.3668,5.4576,5.1599,5.1917,980000.0],["2005-05-13",5.2105,5.2105,5.0522,5.0747,760800.0],["2005-05-16",5.0307,5.1524,5.0092,5.1524,539200.0],["2005-05-17",5.1337,5.3284,5.1318,5.3172,881600.0],["2005-05-18",5.35,5.526,5.2404,5.3088,2075200.0],["2005-05-19",5.3097,5.3462,5.1487,5.1693,1964000.0],["2005-05-20",5.1702,5.1889,5.0054,5.1262,1141600.0],["2005-05-23",5.0794,5.2517,5.0794,5.173,1208000.0],["2005-05-24",5.2067,5.3556,5.1524,5.3078,784000.0],["2005-05-25",5.3387,5.3387,5.1618,5.2198,621600.0],["2005-05-26",5.2217,5.2769,5.2208,5.276,143200.0],["2005-05-27",5.2638,5.3502,5.2431,5.2713,1245600.0],["2005-05-31",5.2835,5.4188,5.2835,5.3559,1980800.0],["2005-06-01",5.3653,5.4987,5.2854,5.3634,1124800.0],["2005-06-02",5.3653,5.3728,5.2873,5.3277,1532000.0],["2005-06-03",5.3361,5.432,5.2892,5.3728,426400.0],["2005-06-06",5.3812,5.4066,5.3559,5.3991,228800.0],["2005-06-07",5.417,5.4564,5.3756,5.3841,261600.0],["2005-06-08",5.3803,5.3972,5.3568,5.3737,390400.0],["2005-06-09",5.4029,5.4442,5.2939,5.4273,452000.0],["2005-06-10",5.3869,5.4545,5.3869,5.4545,299200.0],["2005-06-13",5.4714,5.5156,5.4245,5.4771,217600.0],["2005-06-14",5.478,5.5523,5.4085,5.5523,296000.0],["2005-06-15",5.5607,5.5617,5.3916,5.478,488000.0],["2005-06-16",5.5015,5.5551,5.4658,5.5551,386400.0],["2005-06-17",4.8006,5.4818,4.8006,5.3239,1306400.0],["2005-06-20",5.2995,5.4,5.2807,5.3765,802400.0],["2005-06-21",5.4038,5.4151,5.3258,5.3578,433600.0],["2005-06-22",5.3953,5.463,5.3418,5.3765,412000.0],["2005-06-23",5.338,5.3916,5.2525,5.2525,501600.0],["2005-06-24",5.276,5.276,5.0984,5.1642,550400.0],["2005-06-27",5.1773,5.2271,5.1369,5.1736,269600.0],["2005-06-28",5.2018,5.3916,5.1463,5.3841,444000.0],["2005-06-29",5.3888,5.4029,5.276,5.323,391200.0],["2005-06-30",5.3625,5.3803,5.2638,5.2845,340000.0],["2005-07-01",5.2976,5.4677,5.2892,5.3643,396000.0],["2005-07-05",5.3747,5.5006,5.3662,5.4912,408800.0],["2005-07-06",5.4555,5.4959,5.3333,5.3333,319200.0],["2005-07-07",5.308,5.5447,5.1783,5.4865,779200.0],["2005-07-08",5.4959,5.6735,5.4761,5.6443,415200.0],["2005-07-11",5.6425,5.6537,5.5757,5.6537,393600.0],["2005-07-12",5.6453,5.6453,5.5147,5.5992,330400.0],["2005-07-13",5.6021,5.6284,5.5119,5.5165,460000.0],["2005-07-14",5.5072,5.5786,5.3728,5.4113,496000.0],["2005-07-15",5.3897,5.4555,5.3521,5.3906,433600.0],["2005-07-18",5.3831,5.4179,5.2929,5.3371,271200.0],["2005-07-19",5.3512,5.417,5.3437,5.3906,617600.0],["2005-07-20",5.3718,5.5936,5.3484,5.5898,956800.0],["2005-07-21",5.5927,5.5927,5.2309,5.2506,607200.0],["2005-07-22",5.2647,5.4517,5.2525,5.4263,488000.0],["2005-07-25",5.4254,5.4968,5.4254,5.4536,383200.0],["2005-07-26",5.4395,5.4527,5.1858,5.4226,1054400.0],["2005-07-27",5.432,5.4771,5.3446,5.4292,343200.0],["2005-07-28",5.4733,5.5438,5.4414,5.4959,559200.0],["2005-07-29",5.5053,5.5053,5.3812,5.3963,445600.0],["2005-08-01",5.4094,5.5504,5.4085,5.525,733600.0],["2005-08-02",5.5532,5.7421,5.5504,5.727,648800.0],["2005-08-03",5.7167,5.9648,5.7167,5.8417,784800.0],["2005-08-04",5.8125,5.8586,5.7214,5.7449,446400.0],["2005-08-05",5.7336,5.789,5.6688,5.7064,399200.0],["2005-08-08",5.727,5.837,5.727,5.7862,326400.0],["2005-08-09",5.7787,5.8417,5.6058,5.7787,633600.0],["2005-08-10",5.8022,5.8962,5.6725,5.7308,218400.0],["2005-08-11",5.7233,5.821,5.68,5.8144,164800.0],["2005-08-12",5.7919,5.8088,5.7129,5.7411,377600.0],["2005-08-15",5.7327,5.9319,5.6904,5.8078,731200.0],["2005-08-16",5.7984,5.7994,5.7308,5.7768,548000.0],["2005-08-17",5.789,5.8699,5.7543,5.8182,644000.0],["2005-08-18",5.8172,5.8933,5.7205,5.8266,638400.0],["2005-08-19",5.8097,5.9469,5.8097,5.9168,286400.0],["2005-08-22",5.9197,5.9525,5.9018,5.9375,583200.0],["2005-08-23",5.9375,5.9563,5.6979,5.8313,691200.0],["2005-08-24",5.8097,5.8407,5.7082,5.758,430400.0],["2005-08-25",5.7656,5.8285,5.7158,5.7834,464000.0],["2005-08-26",5.7787,5.8097,5.7101,5.7383,888000.0],["2005-08-29",5.7073,5.7571,5.6753,5.7289,547200.0],["2005-08-30",5.7336,5.842,5.6893,5.7299,528800.0],["2005-08-31",5.7383,5.7694,5.661,5.6771,627200.0],["2005-09-01",5.6771,5.99,5.6752,5.8958,1053600.0],["2005-09-02",5.9476,5.9995,5.8741,5.909,531200.0],["2005-09-06",5.9382,6.2342,5.9382,6.2097,888800.0],["2005-09-07",6.1984,6.2493,6.1362,6.2351,711200.0],["2005-09-08",6.2088,6.6952,6.2078,6.386,1999200.0],["2005-09-09",6.4086,6.435,6.3747,6.3945,460800.0],["2005-09-12",6.3718,6.5481,6.3605,6.4887,548800.0],["2005-09-13",6.7668,6.7848,6.4746,6.5283,1304800.0],["2005-09-14",6.5283,6.5481,6.4058,6.4312,556000.0],["2005-09-15",6.4312,6.5227,6.402,6.5114,322400.0],["2005-09-16",6.3728,6.4143,6.0447,6.2257,1710000.0],["2005-09-19",6.271,6.2861,6.0334,6.1032,1327600.0],["2005-09-20",6.1333,6.2201,5.8713,6.0504,565600.0],["2005-09-21",6.0485,6.0881,5.8562,5.8675,371600.0],["2005-09-22",5.8958,6.0805,5.8637,6.0428,386800.0],["2005-09-23",6.0862,6.0862,5.9467,6.024,647600.0],["2005-09-26",6.0636,6.3445,6.0579,6.2333,686400.0],["2005-09-27",6.2483,6.2672,6.0334,6.1371,840800.0],["2005-09-28",6.1409,6.3011,6.0673,6.2069,333200.0],["2005-09-29",6.2427,6.403,6.1051,6.3916,440800.0],["2005-09-30",6.4011,6.4162,6.1446,6.271,414400.0],["2005-10-03",6.271,6.6782,6.2238,6.4972,890000.0],["2005-10-04",6.4671,6.5462,6.3275,6.3709,522800.0],["2005-10-05",6.3407,6.3407,6.1484,6.1522,750400.0],["2005-10-06",6.3049,6.3049,6.0711,6.1145,482800.0],["2005-10-07",6.1824,6.3898,6.0881,6.2879,414400.0],["2005-10-10",6.2125,6.2672,5.9976,6.0221,575200.0],["2005-10-11",6.0711,6.3652,6.056,6.205,631200.0],["2005-10-12",6.1899,6.2257,5.9674,6.139,748800.0],["2005-10-13",6.1616,6.1616,5.9561,5.9882,728800.0],["2005-10-14",6.0636,6.0824,5.9448,6.0428,286400.0],["2005-10-17",6.0805,6.1333,6.0051,6.0843,377200.0],["2005-10-18",6.1277,6.2351,6.0051,6.0768,435600.0],["2005-10-19",6.0466,6.1842,5.9033,6.1767,789600.0],["2005-10-20",6.1107,6.1239,5.694,5.7449,1141600.0],["2005-10-21",5.7506,6.1296,5.7506,6.0485,626000.0],["2005-10-24",6.0636,6.2163,6.0636,6.2144,398000.0],["2005-10-25",6.2389,6.2389,5.8166,5.9674,1345200.0],["2005-10-26",5.9655,6.0843,5.9278,5.9957,880400.0],["2005-10-27",6.0202,6.0277,5.8882,5.9391,439600.0],["2005-10-28",5.9731,6.1956,5.9523,6.0975,653600.0],["2005-10-31",6.0673,6.1692,6.0108,6.0655,760000.0],["2005-11-01",6.0315,6.2898,6.0089,6.2201,458000.0],["2005-11-02",6.2615,6.3539,6.205,6.3238,341600.0],["2005-11-03",6.3709,6.3709,6.1729,6.1974,430800.0],["2005-11-04",6.1974,6.2012,6.0409,6.1258,293600.0],["2005-11-07",6.3219,6.3709,6.0749,6.32,687200.0],["2005-11-08",6.5481,6.6499,6.3219,6.3652,994800.0],["2005-11-09",6.4482,6.599,6.4105,6.4746,553200.0],["2005-11-10",6.533,6.5651,6.3879,6.4935,651200.0],["2005-11-11",6.4897,6.5349,6.4369,6.5142,486000.0],["2005-11-14",6.5972,6.6028,6.3351,6.3709,806400.0],["2005-11-15",6.3747,6.4312,6.1937,6.3162,1012000.0],["2005-11-16",6.3181,6.3464,6.2408,6.3162,434000.0],["2005-11-17",6.3426,6.4803,6.2766,6.4746,278400.0],["2005-11-18",6.5236,6.5858,6.4294,6.4482,368400.0],["2005-11-21",6.4953,6.599,6.4293,6.5972,418000.0],["2005-11-22",6.5858,6.6009,6.55,6.5689,721200.0],["2005-11-23",6.5576,6.5972,6.5199,6.5708,382400.0],["2005-11-25",6.5972,6.5972,6.4557,6.5142,299600.0],["2005-11-28",6.4727,6.6273,6.4633,6.6179,1334800.0],["2005-11-29",6.8448,6.8542,6.6387,6.6614,1215200.0],["2005-11-30",6.6897,6.7011,6.6368,6.6727,640400.0],["2005-12-01",6.7011,6.8126,6.6935,6.7748,475600.0],["2005-12-02",6.7786,6.8089,6.6368,6.7975,399600.0],["2005-12-05",6.807,6.807,6.5857,6.6122,797600.0],["2005-12-06",6.686,6.7124,6.5385,6.6009,584000.0],["2005-12-07",6.5536,6.6481,6.495,6.599,801200.0],["2005-12-08",6.5763,6.6463,6.495,6.6387,1064000.0],["2005-12-09",6.6879,6.6879,6.5082,6.6103,699600.0],["2005-12-12",6.6595,6.7654,6.5158,6.7257,732400.0],["2005-12-13",6.7597,6.8448,6.4704,6.5044,1083200.0],["2005-12-14",6.5498,6.6122,6.3494,6.529,610000.0],["2005-12-15",6.5801,6.5801,6.4458,6.4988,629200.0],["2005-12-16",6.5082,6.6671,6.5082,6.6387,909200.0],["2005-12-19",6.6198,6.7408,6.5177,6.5252,886400.0],["2005-12-20",6.5857,6.7219,6.5233,6.6652,653600.0],["2005-12-21",6.7238,6.8656,6.6425,6.858,1086800.0],["2005-12-22",6.8259,6.894,6.8164,6.8637,622800.0],["2005-12-23",6.8732,7.1171,6.8599,7.0263,694800.0],["2005-12-27",7.049,7.049,6.8618,6.9374,651200.0],["2005-12-28",6.9771,7.0187,6.8297,6.9318,410000.0],["2005-12-29",6.8921,6.9507,6.7616,6.8278,600000.0],["2005-12-30",6.7918,6.8732,6.7711,6.8297,350800.0],["2006-01-03",6.9393,6.9942,6.824,6.9904,774000.0],["2006-01-04",6.9961,7.0887,6.9204,7.0206,587600.0],["2006-01-05",7.0679,7.0698,6.9696,7.0698,362000.0],["2006-01-06",7.0887,7.2854,7.0793,7.24,521200.0],["2006-01-09",7.257,7.3648,7.0944,7.2948,794800.0],["2006-01-10",7.3288,7.3553,7.24,7.3459,483200.0],["2006-01-11",7.3553,7.3553,7.2116,7.3137,629200.0],["2006-01-12",7.2494,7.2967,7.1719,7.1889,455200.0],["2006-01-13",7.2362,7.2419,7.1284,7.2324,453200.0],["2006-01-17",7.1738,7.2456,7.1171,7.1908,681200.0],["2006-01-18",7.2097,7.3099,7.2003,7.2854,546800.0],["2006-01-19",7.2664,7.3742,7.2381,7.3742,600000.0],["2006-01-20",7.3704,7.3931,7.2721,7.361,556800.0],["2006-01-23",7.3799,7.3799,7.2248,7.2419,881600.0],["2006-01-24",7.2797,7.2891,7.2627,7.2835,640000.0],["2006-01-25",7.3043,7.3383,7.1776,7.3326,783200.0],["2006-01-26",7.3345,7.3345,7.1681,7.3062,555200.0],["2006-01-27",7.3402,7.4291,7.2456,7.308,506400.0],["2006-01-30",7.2494,7.2854,7.0377,7.153,778400.0],["2006-01-31",7.1965,7.1965,6.9091,7.1587,1133200.0],["2006-02-01",7.0906,7.1889,6.8921,6.9961,907200.0],["2006-02-02",7.3742,7.5538,6.9393,6.9923,2295600.0],["2006-02-03",6.9923,7.0206,6.737,6.8013,1104400.0],["2006-02-06",6.7521,6.8864,6.7521,6.8826,940000.0],["2006-02-07",6.9091,6.9091,6.546,6.6954,1372400.0],["2006-02-08",6.7408,6.7956,6.6179,6.7692,1010400.0],["2006-02-09",6.7484,6.8202,6.6538,6.6557,611600.0],["2006-02-10",6.6368,6.7975,6.6255,6.7616,698400.0],["2006-02-13",6.7748,6.7748,6.5952,6.65,1308400.0],["2006-02-14",6.6954,6.8675,6.616,6.8448,586400.0],["2006-02-15",6.8769,7.1851,6.8126,7.1435,956400.0],["2006-02-16",7.1719,7.2192,7.0187,7.1416,510400.0],["2006-02-17",7.1833,7.274,7.0433,7.1662,509600.0],["2006-02-21",7.2154,7.378,6.9734,7.0566,551600.0],["2006-02-22",7.0509,7.1606,6.945,7.1095,665200.0],["2006-02-23",7.1889,7.6919,7.1889,7.5633,2368000.0],["2006-02-24",7.5141,7.5236,7.378,7.5198,769600.0],["2006-02-27",7.5047,7.552,7.3667,7.3856,820000.0],["2006-02-28",7.3667,7.4536,7.3251,7.4499,920000.0],["2006-03-01",7.4536,7.5066,7.3856,7.4272,538000.0],["2006-03-02",7.4366,7.6333,7.4196,7.6011,1006000.0],["2006-03-03",7.5803,7.7335,7.5709,7.6938,475200.0],["2006-03-06",7.6768,7.6768,7.4215,7.5274,677200.0],["2006-03-07",7.5274,7.5274,7.2759,7.4272,658400.0],["2006-03-08",7.4309,7.4915,7.378,7.4555,222400.0],["2006-03-09",7.4973,7.5617,7.4593,7.5409,406800.0],["2006-03-10",7.5029,7.6812,7.5029,7.6812,448800.0],["2006-03-13",7.6793,7.7305,7.6338,7.6812,478400.0],["2006-03-14",7.6812,7.8178,7.6357,7.7173,463200.0],["2006-03-15",7.7173,7.7552,7.6755,7.7097,245200.0],["2006-03-16",7.7666,7.7666,7.649,7.666,308000.0],["2006-03-17",7.7002,7.7893,7.6357,7.7552,1044000.0],["2006-03-20",7.7324,7.7419,7.539,7.5769,565600.0],["2006-03-21",7.4631,7.5902,7.3304,7.4631,529600.0],["2006-03-22",7.4764,7.4935,7.3948,7.465,468000.0],["2006-03-23",7.4745,7.6035,7.4745,7.5731,160400.0],["2006-03-24",7.5883,7.6471,7.5352,7.6338,316400.0],["2006-03-27",7.649,7.649,7.5086,7.5864,502800.0],["2006-03-28",7.5902,7.6338,7.5504,7.5788,614800.0],["2006-03-29",7.5769,7.6812,7.5617,7.6433,418000.0],["2006-03-30",7.6338,7.7647,7.5997,7.6793,181200.0],["2006-03-31",7.7419,7.7476,7.5788,7.6186,213600.0],["2006-04-03",7.6528,7.8121,7.5314,7.5674,449200.0],["2006-04-04",7.5257,7.5769,7.4005,7.4347,1276800.0],["2006-04-05",7.4366,7.5598,7.3588,7.3683,417600.0],["2006-04-06",7.3322,7.41,7.1957,7.3873,650000.0],["2006-04-07",7.3588,7.4385,7.2033,7.2203,372400.0],["2006-04-10",7.2052,7.2943,7.1824,7.2602,585600.0],["2006-04-11",7.3247,7.4214,7.1028,7.1691,696400.0],["2006-04-12",7.1597,7.3019,7.099,7.2867,698000.0],["2006-04-13",7.2943,7.3304,7.19,7.2071,180000.0],["2006-04-17",7.226,7.3645,7.0933,7.1179,501600.0],["2006-04-18",7.0914,7.2659,7.0914,7.2279,508400.0],["2006-04-19",7.2203,7.4404,7.1369,7.3797,1180400.0],["2006-04-20",7.3986,7.6035,7.1179,7.4821,1230400.0],["2006-04-21",7.5731,7.5864,7.3967,7.4536,955200.0],["2006-04-24",7.4347,7.4366,7.3019,7.3626,642000.0],["2006-04-25",7.3929,7.4024,7.2791,7.4024,1076000.0],["2006-04-26",7.4233,7.4688,7.3304,7.4195,940000.0],["2006-04-27",7.3986,7.4973,7.3512,7.3607,848000.0],["2006-04-28",7.3019,7.4517,7.3019,7.3645,687200.0],["2006-05-01",7.41,7.4498,7.209,7.4081,831600.0],["2006-05-02",7.4043,7.4745,7.3417,7.4745,916800.0],["2006-05-03",7.4555,7.5864,7.4423,7.5466,471600.0],["2006-05-04",7.5674,7.6414,7.5067,7.5978,679600.0],["2006-05-05",7.6262,7.6433,7.556,7.5845,1047600.0],["2006-05-08",7.5864,7.5864,7.4859,7.5105,1040800.0],["2006-05-09",7.4916,7.5029,7.446,7.4916,366800.0],["2006-05-10",7.4991,7.4991,7.3493,7.4157,312400.0],["2006-05-11",7.3948,7.4328,7.2867,7.3417,446400.0],["2006-05-12",7.3285,7.3285,7.1748,7.2052,500800.0],["2006-05-15",7.1559,7.2735,7.0648,7.1445,582400.0],["2006-05-16",7.1767,7.2185,7.1293,7.1938,863600.0],["2006-05-17",7.19,7.2071,7.0667,7.1597,625600.0],["2006-05-18",7.1672,7.245,7.0553,7.0971,428400.0],["2006-05-19",7.0895,7.1559,6.9947,7.0648,700000.0],["2006-05-22",7.0364,7.0459,6.8676,6.9434,781600.0],["2006-05-23",6.9833,7.0193,6.7993,6.805,536000.0],["2006-05-24",6.8221,6.9207,6.7064,6.8828,824000.0],["2006-05-25",6.9302,7.025,6.8088,7.025,541200.0],["2006-05-26",7.0762,7.08,6.989,7.0421,286400.0],["2006-05-30",7.0287,7.0421,6.9298,6.9374,621600.0],["2006-05-31",6.9793,7.2304,6.9736,7.1144,1105600.0],["2006-06-01",7.1657,7.3465,7.1657,7.3199,988400.0],["2006-06-02",7.3332,7.4436,7.2,7.4321,642400.0],["2006-06-05",7.4397,7.4397,7.3123,7.3256,704400.0],["2006-06-06",7.3617,7.3617,7.2152,7.2723,586400.0],["2006-06-07",7.2552,7.3161,7.1657,7.259,487600.0],["2006-06-08",7.2152,7.4207,7.1677,7.3789,1112400.0],["2006-06-09",7.4169,7.4207,7.2742,7.3579,532000.0],["2006-06-12",7.3427,7.3427,7.1696,7.2057,613600.0],["2006-06-13",7.2342,7.2419,7.0706,7.1448,884400.0],["2006-06-14",7.1696,7.1753,6.9755,7.0554,618800.0],["2006-06-15",7.082,7.1562,7.0801,7.1334,589600.0],["2006-06-16",7.122,7.2,7.0535,7.1296,1404400.0],["2006-06-19",7.1334,7.1334,6.9888,6.9926,319200.0],["2006-06-20",6.9736,7.0249,6.9146,6.9488,319600.0],["2006-06-21",6.966,7.1657,6.966,7.0972,400400.0],["2006-06-22",7.0839,7.1772,6.9393,7.1296,537600.0],["2006-06-23",7.0972,7.1239,7.0021,7.0307,506000.0],["2006-06-26",7.0763,7.1049,6.9679,6.9926,601200.0],["2006-06-27",6.9755,7.0383,6.8309,6.848,1062400.0],["2006-06-28",6.8765,6.9469,6.848,6.8841,904000.0],["2006-06-29",6.888,7.0801,6.888,7.0706,631200.0],["2006-06-30",7.0934,7.1391,6.9812,7.0421,717600.0],["2006-07-03",7.082,7.1734,7.0173,7.1676,213200.0],["2006-07-05",7.1068,7.1753,6.9964,7.0839,409600.0],["2006-07-06",7.1125,7.2342,6.9622,7.1353,352000.0],["2006-07-07",7.1296,7.1753,6.9564,6.9698,209200.0],["2006-07-10",6.9983,7.0021,6.9127,6.9888,536800.0],["2006-07-11",6.9679,7.0516,6.8822,7.0345,347200.0],["2006-07-12",7.0059,7.0307,6.8918,6.8937,337200.0],["2006-07-13",6.8841,6.9298,6.8099,6.8461,419600.0],["2006-07-14",6.829,7.0097,6.808,6.9545,584000.0],["2006-07-17",6.9774,6.985,6.8803,6.9317,377200.0],["2006-07-18",6.9622,7.1657,6.9393,7.1182,740400.0],["2006-07-19",7.1258,7.4207,7.1258,7.4112,630400.0],["2006-07-20",7.3827,7.4207,7.1467,7.1658,342400.0],["2006-07-21",7.1296,7.2095,6.8975,7.0801,482800.0],["2006-07-24",7.1011,7.3294,7.0972,7.2837,531200.0],["2006-07-25",7.3199,7.493,7.2419,7.4036,685600.0],["2006-07-26",7.3636,7.4169,7.278,7.356,318000.0],["2006-07-27",7.415,7.4207,7.0554,7.1087,1360000.0],["2006-07-28",7.16,7.2571,7.0059,7.1125,565600.0],["2006-07-31",7.0288,7.181,7.0288,7.0421,771600.0],["2006-08-01",7.0002,7.0516,6.8556,6.8975,468000.0],["2006-08-02",6.9393,6.985,6.8137,6.886,310800.0],["2006-08-03",6.8385,6.8746,6.7567,6.8556,715200.0],["2006-08-04",6.8023,7.0934,6.6139,6.7947,795600.0],["2006-08-07",6.7509,6.8651,6.6729,6.8309,377600.0],["2006-08-08",6.8651,6.8975,6.6901,6.73,464400.0],["2006-08-09",6.8137,6.867,6.6939,6.7091,653200.0],["2006-08-10",6.6596,6.7985,6.5645,6.7243,617200.0],["2006-08-11",6.6977,6.7338,6.6178,6.6882,261200.0],["2006-08-14",6.7186,6.7738,6.6406,6.6691,362400.0],["2006-08-15",6.7281,6.8252,6.6406,6.7053,478800.0],["2006-08-16",6.749,6.8518,6.749,6.8175,139200.0],["2006-08-17",6.7814,6.8518,6.6501,6.6634,785200.0],["2006-08-18",6.6958,6.6958,6.6596,6.6634,279600.0],["2006-08-21",6.6254,6.6672,6.6254,6.6653,359200.0],["2006-08-22",6.6596,6.6672,6.5721,6.6482,402000.0],["2006-08-23",6.6349,6.6634,6.5245,6.5702,227600.0],["2006-08-24",6.593,6.633,6.4446,6.5169,670400.0],["2006-08-25",6.5169,6.5512,6.4789,6.4998,470000.0],["2006-08-28",6.4979,6.5835,6.4389,6.4408,1212800.0],["2006-08-29",6.475,6.6882,6.4598,6.6101,1336800.0],["2006-08-30",6.6751,6.8698,6.5529,6.7113,700000.0],["2006-08-31",6.7476,6.7877,6.6884,6.7591,751200.0],["2006-09-01",6.8049,6.8393,6.7457,6.7572,346000.0],["2006-09-05",6.7667,6.8507,6.7094,6.8278,373200.0],["2006-09-06",6.7743,6.8049,6.7228,6.7247,773600.0],["2006-09-07",6.698,6.8584,6.698,6.8335,870000.0],["2006-09-08",6.8278,6.8775,6.7476,6.8297,1170000.0],["2006-09-11",7.0951,7.0951,6.8698,6.9596,1637600.0],["2006-09-12",7.0073,7.0856,6.9767,7.0016,960800.0],["2006-09-13",6.9748,7.1333,6.9748,7.1238,824800.0],["2006-09-14",7.0856,7.1028,6.9825,7.0111,1064400.0],["2006-09-15",7.0646,7.0741,6.8717,6.8927,1284800.0],["2006-09-18",6.8641,7.0378,6.8526,6.9195,500000.0],["2006-09-19",6.9195,7.0168,6.8584,6.9958,901200.0],["2006-09-20",7.0569,7.0798,6.9939,7.0665,581600.0],["2006-09-21",7.1066,7.1066,6.9156,6.9328,346000.0],["2006-09-22",6.9023,6.9309,6.7915,6.8736,468400.0],["2006-09-25",6.9004,7.0397,6.7705,6.8775,745600.0],["2006-09-26",6.8545,6.9825,6.8507,6.971,873200.0],["2006-09-27",6.9347,7.0607,6.8927,7.0455,430400.0],["2006-09-28",7.0722,7.1696,7.0436,7.1429,872800.0],["2006-09-29",7.1638,7.2211,7.1199,7.1715,672000.0],["2006-10-02",7.1371,7.2269,7.1161,7.202,616000.0],["2006-10-03",7.1677,7.2803,7.1257,7.2574,866800.0],["2006-10-04",7.265,7.2937,7.1658,7.2727,1038800.0],["2006-10-05",7.2937,7.3567,7.244,7.309,533600.0],["2006-10-06",7.2803,7.3051,7.1696,7.2822,957600.0],["2006-10-09",7.2937,7.3949,7.2937,7.3949,330800.0],["2006-10-10",7.3987,7.4865,7.3605,7.4293,562800.0],["2006-10-11",7.414,7.4407,7.3204,7.3949,381600.0],["2006-10-12",7.4312,7.5324,7.3586,7.5304,393200.0],["2006-10-13",7.5553,7.6259,7.4674,7.624,514400.0],["2006-10-16",7.6259,7.6507,7.5285,7.645,373600.0],["2006-10-17",7.6297,7.7004,7.4865,7.6622,746800.0],["2006-10-18",7.6832,7.8264,7.6355,7.6851,803600.0],["2006-10-19",7.7328,7.9238,7.7328,7.918,1105600.0],["2006-10-20",7.9505,7.9639,7.8837,7.9238,818800.0],["2006-10-23",7.8951,8.0173,7.876,8.0097,638800.0],["2006-10-24",8.0192,8.109,7.9906,8.0498,444400.0],["2006-10-25",8.0269,8.0994,8.0059,8.0708,372400.0],["2006-10-26",8.1147,8.1204,7.9963,8.0402,634000.0],["2006-10-27",8.0116,8.0364,7.9333,7.9448,606800.0],["2006-10-30",7.9238,7.9677,7.876,7.9257,685600.0],["2006-10-31",7.9104,8.004,7.8531,7.899,509600.0],["2006-11-01",7.9219,7.9849,7.7882,7.7978,385600.0],["2006-11-02",7.7787,7.918,7.7309,7.8474,519600.0],["2006-11-03",7.8722,7.9371,7.8111,7.8436,322000.0],["2006-11-06",7.8741,7.9104,7.8417,7.8932,307200.0],["2006-11-07",7.9028,7.9371,7.8188,7.8379,652000.0],["2006-11-08",7.7844,7.9849,7.7806,7.92,1229600.0],["2006-11-09",7.9161,7.9963,7.8531,7.9257,1490400.0],["2006-11-10",7.9448,8.0192,7.92,8.0192,596400.0],["2006-11-13",8.0269,8.0574,7.9696,8.0383,609200.0],["2006-11-14",8.025,8.1682,7.9524,8.1643,1012800.0],["2006-11-15",8.1548,8.2159,8.1262,8.172,834400.0],["2006-11-16",8.2216,8.2216,8.1223,8.2025,556400.0],["2006-11-17",8.2025,8.2312,8.1071,8.2274,917600.0],["2006-11-20",8.1873,8.2541,8.1243,8.2465,626400.0],["2006-11-21",8.2541,8.2789,8.1739,8.2713,703600.0],["2006-11-22",8.2713,8.2732,8.1987,8.2694,366800.0],["2006-11-24",8.2121,8.2675,8.2121,8.256,234000.0],["2006-11-27",8.2274,8.2293,8.0975,8.1052,832400.0],["2006-11-28",8.0956,8.1319,7.962,8.1185,1136800.0],["2006-11-29",8.2047,8.2277,8.107,8.2219,563600.0],["2006-11-30",8.1932,8.3483,8.1185,8.2602,1120000.0],["2006-12-01",8.2851,8.3942,8.197,8.3732,973600.0],["2006-12-04",8.3981,8.5398,8.3713,8.5359,678800.0],["2006-12-05",8.5474,8.5493,8.4613,8.5187,495200.0],["2006-12-06",8.5111,8.5206,8.4153,8.4613,322800.0],["2006-12-07",8.4536,8.5264,8.3713,8.4708,479200.0],["2006-12-08",8.467,8.5589,8.4345,8.5245,545200.0],["2006-12-11",8.5053,8.5053,8.3043,8.3157,590400.0],["2006-12-12",8.3157,8.4249,8.2334,8.3598,1036400.0],["2006-12-13",8.4057,8.4153,8.2985,8.3617,416800.0],["2006-12-14",8.3751,8.4747,8.3292,8.3349,295600.0],["2006-12-15",8.3387,8.423,8.3157,8.3464,548400.0],["2006-12-18",8.3445,8.3943,8.1875,8.2104,366800.0],["2006-12-19",8.1817,8.2047,8.0745,8.1645,533600.0],["2006-12-20",8.1492,8.1894,8.0764,8.1281,368000.0],["2006-12-21",8.153,8.2526,8.1013,8.1721,590400.0],["2006-12-22",8.1855,8.2487,8.1338,8.2028,307200.0],["2006-12-26",8.1894,8.2372,8.1875,8.2123,241600.0],["2006-12-27",8.2277,8.3866,8.2277,8.3655,326400.0],["2006-12-28",8.3655,8.4211,8.3292,8.377,273200.0],["2006-12-29",8.4,8.4306,8.3043,8.4096,494400.0],["2007-01-03",8.4249,8.4383,8.1568,8.2851,706400.0],["2007-01-04",8.2947,8.3579,8.1817,8.3291,390400.0],["2007-01-05",8.2832,8.3694,8.264,8.2947,375600.0],["2007-01-08",8.264,8.2755,8.1741,8.2564,389200.0],["2007-01-09",8.2545,8.266,8.1817,8.2238,716800.0],["2007-01-10",8.1645,8.2717,8.1281,8.266,291600.0],["2007-01-11",8.2775,8.3904,8.2334,8.2794,397200.0],["2007-01-12",8.2717,8.3904,8.2602,8.3808,354000.0],["2007-01-16",8.4096,8.4785,8.2755,8.3196,430400.0],["2007-01-17",8.3387,8.4019,8.287,8.3694,553200.0],["2007-01-18",8.5781,9.0031,8.557,8.8614,2546800.0],["2007-01-19",8.871,8.9993,8.848,8.9878,731200.0],["2007-01-22",8.9304,8.984,8.76,8.9763,924000.0],["2007-01-23",8.9553,9.028,8.9514,8.9917,1258800.0],["2007-01-24",9.0031,9.0185,8.9725,8.9974,712400.0],["2007-01-25",8.9955,9.0185,8.9438,8.9974,628000.0],["2007-01-26",8.9821,9.0548,8.9361,8.9974,583200.0],["2007-01-29",8.9572,9.028,8.8806,9.0204,774800.0],["2007-01-30",9.0453,9.0453,8.9074,9.0338,614800.0],["2007-01-31",8.9744,9.0548,8.848,8.9668,994000.0],["2007-02-01",9.342,9.9433,9.3363,9.7231,4041600.0],["2007-02-02",9.7748,9.8801,9.6848,9.7614,918400.0],["2007-02-05",9.7748,9.8131,9.7078,9.7824,702400.0],["2007-02-06",9.8093,9.8897,9.7288,9.8686,709200.0],["2007-02-07",9.8475,9.8897,9.7729,9.815,930800.0],["2007-02-08",9.7805,9.7882,9.7078,9.7518,570000.0],["2007-02-09",9.7652,9.7997,9.6561,9.6695,267200.0],["2007-02-12",9.6695,9.6695,9.4818,9.5201,1144000.0],["2007-02-13",9.5603,9.8016,9.5316,9.792,960400.0],["2007-02-14",9.7824,9.8495,9.6484,9.7346,1276800.0],["2007-02-15",9.7422,9.7595,9.6446,9.7231,459200.0],["2007-02-16",9.7231,9.7614,9.6656,9.7288,587600.0],["2007-02-20",9.6963,9.7901,9.6254,9.7652,705600.0],["2007-02-21",9.7422,9.8093,9.6963,9.7461,395200.0],["2007-02-22",9.7154,9.7652,9.6235,9.7001,374800.0],["2007-02-23",9.6656,9.7288,9.5986,9.6656,262800.0],["2007-02-26",9.6484,9.7614,9.568,9.6714,314400.0],["2007-02-27",9.6408,9.6408,9.3842,9.4129,908000.0],["2007-02-28",9.4072,9.4952,9.2865,9.4225,1177200.0],["2007-03-01",9.2611,9.5473,9.1958,9.4148,570000.0],["2007-03-02",9.3879,9.3975,9.2611,9.3091,396800.0],["2007-03-05",9.2016,9.3322,9.0363,9.1823,612000.0],["2007-03-06",9.1343,9.2669,9.1343,9.2112,621600.0],["2007-03-07",9.2649,9.2726,9.165,9.2227,970000.0],["2007-03-08",9.2304,9.3418,9.2304,9.2976,445200.0],["2007-03-09",9.386,9.4417,9.2899,9.2957,416800.0],["2007-03-12",9.2976,9.5051,9.2976,9.4705,550400.0],["2007-03-13",9.5051,9.5051,9.1555,9.1939,954400.0],["2007-03-14",9.1554,9.3207,9.1458,9.3168,639600.0],["2007-03-15",9.3322,9.4551,9.2746,9.3744,416000.0],["2007-03-16",9.3725,9.3879,9.2592,9.3514,794000.0],["2007-03-19",9.3648,9.4801,9.2995,9.4302,376000.0],["2007-03-20",9.4205,9.5396,9.3668,9.5185,392000.0],["2007-03-21",9.5435,9.6319,9.5128,9.6319,510400.0],["2007-03-22",9.6203,9.6434,9.532,9.5665,618800.0],["2007-03-23",9.605,9.6818,9.507,9.6242,589600.0],["2007-03-26",9.605,9.7644,9.5954,9.7567,475600.0],["2007-03-27",9.7433,9.8681,9.7298,9.7759,636000.0],["2007-03-28",9.7567,9.8336,9.6242,9.6972,314800.0],["2007-03-29",9.7241,9.7394,9.6357,9.701,324400.0],["2007-03-30",9.701,9.8182,9.6722,9.8182,498000.0],["2007-04-02",9.8182,9.8681,9.6991,9.8067,627600.0],["2007-04-03",9.8124,9.9162,9.7702,9.8585,442800.0],["2007-04-04",9.8278,9.8739,9.7932,9.7971,274800.0],["2007-04-05",9.8278,9.9027,9.7894,9.8547,308800.0],["2007-04-09",9.8278,9.8585,9.7394,9.7452,422400.0],["2007-04-10",9.751,9.9008,9.751,9.897,384000.0],["2007-04-11",9.9162,9.9296,9.799,9.872,428800.0],["2007-04-12",9.8355,9.8701,9.8009,9.8278,183200.0],["2007-04-13",9.8124,9.9546,9.7721,9.9546,773600.0],["2007-04-16",9.9815,10.1678,9.9796,10.1678,251600.0],["2007-04-17",10.1717,10.1717,10.0718,10.1428,322000.0],["2007-04-18",10.1102,10.1736,9.9834,10.0871,537200.0],["2007-04-19",10.0487,10.1947,9.9661,10.1524,506800.0],["2007-04-20",10.26,10.3042,10.1448,10.1601,743600.0],["2007-04-23",10.139,10.2139,10.139,10.2139,611600.0],["2007-04-24",10.2716,10.2716,10.0948,10.1966,445600.0],["2007-04-25",10.2619,10.308,10.1832,10.2811,348400.0],["2007-04-26",11.501,11.67,10.625,11.0515,1948000.0],["2007-04-27",11.3761,11.3761,10.9612,11.1802,1301600.0],["2007-04-30",11.1514,11.2685,10.8767,11.0227,1027200.0],["2007-05-01",11.0246,11.0899,10.7153,11.0688,861200.0],["2007-05-02",11.0419,11.1648,10.9669,11.0822,565200.0],["2007-05-03",11.0649,11.1341,11.0034,11.0688,863600.0],["2007-05-04",11.0745,11.1552,10.9036,11.0361,629600.0],["2007-05-07",11.0399,11.1149,10.9881,11.0361,422400.0],["2007-05-08",11.0054,11.0265,10.8709,11.0227,348400.0],["2007-05-09",10.9343,11.1418,10.9112,11.0937,482000.0],["2007-05-10",10.9881,10.9996,10.8536,10.8632,449600.0],["2007-05-11",10.917,10.9958,10.8594,10.9554,526000.0],["2007-05-14",10.9266,10.9573,10.7768,10.796,537600.0],["2007-05-15",10.7844,10.8959,10.7537,10.7844,1123600.0],["2007-05-16",10.8402,10.9285,10.7576,10.8671,528400.0],["2007-05-17",10.8325,10.9343,10.8171,10.8786,734400.0],["2007-05-18",10.9285,11.111,10.8997,11.0457,683200.0],["2007-05-21",11.015,11.1706,11.015,11.1686,394000.0],["2007-05-22",11.1264,11.2148,11.0841,11.1936,573200.0],["2007-05-23",11.1917,11.2436,11.1033,11.136,583600.0],["2007-05-24",11.1072,11.1859,10.9458,10.9785,1066400.0],["2007-05-25",10.9842,11.0092,10.7768,10.8306,950000.0],["2007-05-29",10.8498,11.038,10.8363,11.0342,620000.0],["2007-05-30",11.0014,11.0958,10.9109,11.092,402400.0],["2007-05-31",11.1016,11.1632,11.0323,11.1189,631600.0],["2007-06-01",11.1575,11.3231,11.1382,11.3231,404000.0],["2007-06-04",11.3039,11.3559,11.1921,11.327,481600.0],["2007-06-05",11.2673,11.4117,11.1921,11.2827,558800.0],["2007-06-06",11.2114,11.2692,11.0534,11.0939,626800.0],["2007-06-07",11.0823,11.1825,10.9591,10.9745,669600.0],["2007-06-08",10.961,11.1093,10.9533,11.0823,610400.0],["2007-06-11",11.038,11.0669,10.9051,10.9244,402400.0],["2007-06-12",10.9013,10.9899,10.7414,10.7683,590400.0],["2007-06-13",10.7972,10.9244,10.7761,10.8897,1104400.0],["2007-06-14",10.9167,10.9225,10.7414,10.7472,1148400.0],["2007-06-15",10.909,11.1151,10.8955,11.1151,1246000.0],["2007-06-18",10.909,10.9668,10.6123,10.9359,1984800.0],["2007-06-19",10.9032,11.04,10.9013,11.0111,672800.0],["2007-06-20",11.0342,11.1459,10.7761,10.7895,767200.0],["2007-06-21",10.7529,10.7818,10.5507,10.647,1074000.0],["2007-06-22",10.5988,10.7163,10.5815,10.595,780800.0],["2007-06-25",10.5468,10.7356,10.5468,10.672,600000.0],["2007-06-26",10.674,10.7953,10.5507,10.568,1207200.0],["2007-06-27",10.5468,10.7876,10.4948,10.7876,590800.0],["2007-06-28",10.8011,10.8993,10.7048,10.7202,499600.0],["2007-06-29",10.7414,10.8936,10.6008,10.6489,628400.0],["2007-07-02",10.7202,10.8704,10.6778,10.8531,746400.0],["2007-07-03",10.8839,10.9398,10.7337,10.8358,245600.0],["2007-07-05",10.8666,10.9398,10.7587,10.8608,569600.0],["2007-07-06",10.8801,11.0727,10.7838,11.0457,399200.0],["2007-07-09",11.4117,11.4426,11.2249,11.2846,1100000.0],["2007-07-10",11.2249,11.2249,10.9995,11.2018,1067200.0],["2007-07-11",11.223,11.327,11.2018,11.2865,477600.0],["2007-07-12",11.3135,11.5774,11.2711,11.5177,665200.0],["2007-07-13",11.51,11.5119,11.3751,11.4792,451600.0],["2007-07-16",11.4676,11.5832,11.4676,11.5447,680800.0],["2007-07-17",11.5967,11.7739,11.5004,11.7701,1146400.0],["2007-07-18",11.4233,11.4811,10.9147,11.3463,5598000.0],["2007-07-19",11.4002,11.5312,11.3655,11.4426,2405200.0],["2007-07-20",11.4175,11.4175,11.0997,11.1844,1363600.0],["2007-07-23",11.2095,11.3559,11.2095,11.3077,1178400.0],["2007-07-24",11.2326,11.3713,11.0303,11.065,1444800.0],["2007-07-25",11.169,11.1825,10.7125,10.7645,1388400.0],["2007-07-26",10.5969,10.7106,10.1346,10.3118,1382000.0],["2007-07-27",10.3156,10.36,9.9304,10.0132,1708000.0],["2007-07-30",10.0286,10.2136,9.8437,10.1558,1445200.0],["2007-07-31",10.2386,10.2848,9.9362,9.9439,1345600.0],["2007-08-01",9.9188,9.9882,9.653,9.7955,1812800.0],["2007-08-02",9.8129,9.9362,9.7666,9.863,878000.0],["2007-08-03",9.861,9.861,9.5393,9.6029,1048400.0],["2007-08-06",9.5875,10.1519,9.4392,10.1057,1990800.0],["2007-08-07",10.2752,10.3677,10.1095,10.3137,1761600.0],["2007-08-08",10.1423,10.5507,10.1134,10.2694,1574800.0],["2007-08-09",10.2502,10.3927,9.8032,9.9728,1587200.0],["2007-08-10",9.8707,10.724,9.601,10.3773,1553600.0],["2007-08-13",10.4736,10.8627,9.9959,10.0826,1064000.0],["2007-08-14",10.1018,10.3156,9.967,9.9843,483200.0],["2007-08-15",10.0017,10.0325,9.5702,9.5894,638800.0],["2007-08-16",9.5971,9.7358,9.1541,9.5586,1248800.0],["2007-08-17",9.9419,10.2309,9.7628,10.0845,1142000.0],["2007-08-20",10.123,10.229,9.7243,9.9092,492000.0],["2007-08-21",9.9342,9.9342,9.6453,9.7069,1110400.0],["2007-08-22",9.8167,9.8244,9.5971,9.7358,1146000.0],["2007-08-23",9.7724,9.967,9.6915,9.8552,620800.0],["2007-08-24",9.8418,9.9188,9.7955,9.9111,394400.0],["2007-08-27",9.9188,9.9496,9.7859,9.8418,388800.0],["2007-08-28",9.7666,9.7705,9.5779,9.6183,913600.0],["2007-08-29",9.7227,9.7768,9.57,9.6628,707200.0],["2007-08-30",9.5487,9.7536,9.454,9.6628,636800.0],["2007-08-31",9.7864,9.9391,9.6396,9.8734,932000.0],["2007-09-04",9.8232,9.9546,9.8077,9.8869,849600.0],["2007-09-05",9.8425,9.8483,9.6628,9.7729,825600.0],["2007-09-06",9.7884,9.8773,9.5951,9.8019,543200.0],["2007-09-07",9.6628,9.8328,9.6531,9.7594,904000.0],["2007-09-10",9.798,9.827,9.2434,9.4656,816400.0],["2007-09-11",9.5043,9.6415,9.4598,9.6067,693600.0],["2007-09-12",9.5893,9.6067,9.3883,9.4424,1304000.0],["2007-09-13",9.4888,9.5275,9.4038,9.4792,1216800.0],["2007-09-14",9.4038,9.5874,9.342,9.5391,879200.0],["2007-09-17",9.5004,9.5294,9.3574,9.369,810400.0],["2007-09-18",9.4386,9.8483,9.3845,9.8483,784000.0],["2007-09-19",9.9333,10.2387,9.9333,10.2155,1074800.0],["2007-09-20",10.2039,10.287,10.1053,10.2,377600.0],["2007-09-21",10.2618,10.4087,10.2232,10.3971,994000.0],["2007-09-24",10.3933,10.4706,10.1401,10.2135,1326000.0],["2007-09-25",10.1691,10.1826,10.0241,10.1053,450000.0],["2007-09-26",10.1749,10.3565,10.1227,10.3334,847600.0],["2007-09-27",10.3256,10.4532,10.2116,10.3971,620000.0],["2007-09-28",10.3411,10.43,10.1556,10.3875,558400.0],["2007-10-01",10.3913,10.6947,10.3913,10.631,857600.0],["2007-10-02",10.6387,10.6387,10.4358,10.6194,463200.0],["2007-10-03",10.5382,10.5633,10.2889,10.3952,913200.0],["2007-10-04",10.4396,10.5459,10.3082,10.5324,510400.0],["2007-10-05",10.5189,10.8841,10.5189,10.8088,594000.0],["2007-10-08",10.7662,10.8107,10.5653,10.745,496400.0],["2007-10-09",10.7546,10.915,10.7141,10.8377,1684800.0],["2007-10-10",10.8242,10.9827,10.6793,10.9518,559600.0],["2007-10-11",11.0291,11.1914,10.8687,11.0078,581200.0],["2007-10-12",11.002,11.1586,10.8822,11.1315,465600.0],["2007-10-15",11.1238,11.1238,10.8223,11.0117,584400.0],["2007-10-16",10.9595,11.0716,10.8474,11.0465,655600.0],["2007-10-17",11.1953,11.3151,11.0213,11.2474,742400.0],["2007-10-18",11.203,11.2474,11.0117,11.1373,916000.0],["2007-10-19",11.118,11.1701,10.8223,10.8377,546000.0],["2007-10-22",10.7585,11.0059,10.7121,10.917,642400.0],["2007-10-23",11.0117,11.1334,10.6793,11.0619,823200.0],["2007-10-24",10.9363,11.1218,10.4087,10.7373,2021600.0],["2007-10-25",10.7604,10.8088,9.9179,10.0686,2944400.0],["2007-10-26",10.0435,10.3991,10.0435,10.3237,1165600.0],["2007-10-29",10.3855,10.4454,10.3256,10.3875,478400.0],["2007-10-30",10.3623,10.4725,10.3024,10.3759,448000.0],["2007-10-31",10.4145,10.5981,10.3256,10.5459,939600.0],["2007-11-01",10.4242,10.5672,10.2329,10.3701,834000.0],["2007-11-02",10.4764,10.5537,10.2773,10.4184,530000.0],["2007-11-05",10.3469,10.3662,10.1961,10.3102,808800.0],["2007-11-06",10.3314,10.4338,10.2155,10.401,791600.0],["2007-11-07",10.2541,10.343,10.1053,10.1845,613200.0],["2007-11-08",10.2483,10.4203,10.2213,10.3546,714400.0],["2007-11-09",10.2232,10.3024,10.1034,10.2,676400.0],["2007-11-12",10.2097,10.3353,10.1594,10.1594,624800.0],["2007-11-13",10.2348,10.3894,10.1903,10.372,399200.0],["2007-11-14",10.4068,10.4068,10.1942,10.2696,519600.0],["2007-11-15",10.2058,10.3237,10.144,10.2193,501200.0],["2007-11-16",10.2483,10.3643,10.0879,10.2541,906800.0],["2007-11-19",10.1478,10.1845,9.7806,9.8579,530800.0],["2007-11-20",9.8309,10.0299,9.7033,9.9333,490400.0],["2007-11-21",9.856,9.9237,9.6434,9.7864,802800.0],["2007-11-23",9.8831,10.4899,9.8792,10.3237,500400.0],["2007-11-26",10.316,10.3971,9.7555,9.7768,1051600.0],["2007-11-27",9.8096,9.8908,9.6125,9.7768,770800.0],["2007-11-28",9.897,10.149,9.7826,10.1471,799600.0],["2007-11-29",10.1025,10.3138,10.1025,10.2808,811200.0],["2007-11-30",10.4689,10.5755,10.2867,10.3972,554400.0],["2007-12-03",10.5038,10.5232,10.339,10.339,620000.0],["2007-12-04",10.2401,10.339,10.0366,10.2614,674800.0],["2007-12-05",10.3429,10.4573,10.2382,10.3603,555200.0],["2007-12-06",10.3196,10.4941,10.306,10.4476,630800.0],["2007-12-07",10.498,10.56,10.4708,10.529,755200.0],["2007-12-10",10.9342,10.9342,10.7035,10.7578,896400.0],["2007-12-11",10.8198,10.9904,10.3409,10.3913,1095600.0],["2007-12-12",10.6996,10.7093,10.2518,10.4282,1089600.0],["2007-12-13",10.3739,10.4999,10.3196,10.4185,592000.0],["2007-12-14",10.3196,10.4689,10.277,10.3235,483200.0],["2007-12-17",10.277,10.4204,10.1645,10.2091,647200.0],["2007-12-18",10.3138,10.3778,10.1025,10.2886,664000.0],["2007-12-19",10.2479,10.2866,10.0559,10.0889,538000.0],["2007-12-20",10.0637,10.2634,9.9222,10.0715,808800.0],["2007-12-21",10.1723,10.2925,10.0618,10.2343,1964000.0],["2007-12-24",10.3119,10.4805,10.2149,10.3099,152400.0],["2007-12-26",10.2033,10.4573,10.0967,10.1917,488000.0],["2007-12-27",10.149,10.2731,9.9939,10.0114,665600.0],["2007-12-28",10.0385,10.2498,9.9978,10.0443,306400.0],["2007-12-31",9.9765,10.2207,9.9319,10.0695,410800.0],["2008-01-02",10.0327,10.0986,9.7089,9.7516,596400.0],["2008-01-03",9.7516,9.8601,9.6876,9.7244,638400.0],["2008-01-04",9.6004,9.707,9.4957,9.5926,1160400.0],["2008-01-07",9.6585,9.7768,9.5945,9.6992,1056000.0],["2008-01-08",9.7651,9.9261,9.3794,9.3852,939200.0],["2008-01-09",9.4433,9.548,9.3328,9.5441,580800.0],["2008-01-10",9.4937,9.6042,9.358,9.5034,929200.0],["2008-01-11",9.4104,9.5286,9.2979,9.3445,749200.0],["2008-01-14",9.4239,9.6527,9.4239,9.5868,986000.0],["2008-01-15",9.4356,9.7283,9.4336,9.6624,1294000.0],["2008-01-16",9.6566,9.9687,9.6566,9.8563,1738000.0],["2008-01-17",9.8563,9.8756,9.2863,9.294,1958000.0],["2008-01-18",9.3018,9.5713,8.8598,9.0013,1742000.0],["2008-01-22",8.6407,9.3348,8.5554,9.0788,1249600.0],["2008-01-23",8.8481,9.2824,8.695,9.2475,2031200.0],["2008-01-24",9.2824,9.2824,9.0013,9.0381,1257200.0],["2008-01-25",9.0129,9.1642,8.9218,9.0556,1221200.0],["2008-01-28",9.0187,9.3192,8.949,9.296,1127600.0],["2008-01-29",9.294,9.4627,9.1312,9.1952,1292000.0],["2008-01-30",8.5709,9.4588,8.5709,9.0905,4035600.0],["2008-01-31",8.9238,9.2785,8.9238,9.1816,2010000.0],["2008-02-01",9.199,9.4239,9.0246,9.2902,1064800.0],["2008-02-04",9.2708,9.2766,9.0827,9.2068,778000.0],["2008-02-05",9.0129,9.106,8.9548,8.978,954400.0],["2008-02-06",9.0692,9.2514,9.044,9.1351,1284000.0],["2008-02-07",9.0963,9.2378,9.011,9.137,1359200.0],["2008-02-08",9.1448,9.2708,8.98,9.1777,908400.0],["2008-02-11",9.1545,9.3716,9.0963,9.3386,904000.0],["2008-02-12",9.4026,9.4026,9.1331,9.199,930400.0],["2008-02-13",9.3076,9.3697,9.1874,9.3406,710400.0],["2008-02-14",9.3425,9.3425,9.0944,9.1389,524400.0],["2008-02-15",9.073,9.1506,8.9509,9.0905,719600.0],["2008-02-19",9.2301,9.2301,8.9722,9.0905,1143200.0],["2008-02-20",9.0905,9.4976,9.0207,9.4569,1582400.0],["2008-02-21",9.5092,9.5868,9.3037,9.327,618400.0],["2008-02-22",9.36,9.3968,9.075,9.2456,873200.0],["2008-02-25",9.2301,9.4201,9.1234,9.3367,645200.0],["2008-02-26",9.263,9.3813,9.1564,9.2398,759600.0],["2008-02-27",9.1409,9.4278,9.1254,9.4104,938800.0],["2008-02-28",9.3541,9.3929,9.1758,9.3095,1124000.0],["2008-02-29",9.1797,9.2747,9.0149,9.0614,826400.0],["2008-03-03",9.0498,9.1816,8.9063,9.0827,854800.0],["2008-03-04",8.9703,9.042,8.8113,8.9567,1470400.0],["2008-03-05",9.0226,9.1894,8.9548,9.1894,1174800.0],["2008-03-06",9.1564,9.3018,9.137,9.2417,1401200.0],["2008-03-07",9.2612,9.4499,9.1736,9.2709,1762800.0],["2008-03-10",9.3117,9.3915,9.0394,9.0394,1630000.0],["2008-03-11",9.0218,9.1697,8.9051,9.0977,1552400.0],["2008-03-12",9.1425,9.2573,8.9771,9.0997,1095600.0],["2008-03-13",8.9771,9.3584,8.9265,9.2826,1483200.0],["2008-03-14",9.3448,9.3857,8.9654,9.0471,1460800.0],["2008-03-17",8.7728,9.0763,8.7728,8.9382,1071200.0],["2008-03-18",9.1639,9.2942,8.9751,9.2495,851200.0],["2008-03-19",9.337,9.3896,9.0004,9.0043,1023600.0],["2008-03-20",9.0997,9.4363,8.8584,9.339,2620800.0],["2008-03-24",9.3954,9.662,9.3604,9.5452,754400.0],["2008-03-25",9.5277,9.6133,9.4382,9.5238,1202400.0],["2008-03-26",9.4596,9.5549,9.3993,9.4869,627600.0],["2008-03-27",9.5219,9.5219,9.3078,9.3234,409600.0],["2008-03-28",9.3565,9.4654,9.1658,9.2962,805600.0],["2008-03-31",9.2923,9.7164,9.2923,9.6561,760000.0],["2008-04-01",9.9849,10.0783,9.7767,10.0355,1056000.0],["2008-04-02",10.0122,10.0122,9.7398,9.8721,704400.0],["2008-04-03",9.839,9.9129,9.6756,9.8234,948400.0],["2008-04-04",9.8526,9.9324,9.6386,9.7884,504400.0],["2008-04-07",9.876,10.0725,9.7631,9.8254,688800.0],["2008-04-08",9.767,9.8312,9.6542,9.7223,723600.0],["2008-04-09",9.7553,9.7553,9.4752,9.5355,724400.0],["2008-04-10",9.553,9.7729,9.4538,9.6814,654000.0],["2008-04-11",9.6055,9.6931,9.4285,9.4616,533600.0],["2008-04-14",9.4791,9.7534,9.4791,9.6036,764400.0],["2008-04-15",9.6503,9.8059,9.6192,9.7573,626800.0],["2008-04-16",9.8254,10.1698,9.7262,10.1309,792800.0],["2008-04-17",10.1308,10.2729,9.8176,10.1873,992800.0],["2008-04-18",10.3118,10.5005,10.3098,10.4772,637200.0],["2008-04-21",10.3643,10.4791,10.1775,10.2593,519200.0],["2008-04-22",10.1737,10.4674,9.9577,10.2009,1271200.0],["2008-04-23",10.4519,10.5667,10.2145,10.4597,1254000.0],["2008-04-24",10.4849,10.878,10.1834,10.2904,1451600.0],["2008-04-25",10.3118,10.5219,10.2807,10.4733,444800.0],["2008-04-28",10.5472,10.6348,10.2379,10.4636,1366400.0],["2008-04-29",10.4869,10.4869,10.2379,10.2748,1006800.0],["2008-04-30",10.3176,10.5355,10.2456,10.3663,1276000.0],["2008-05-01",10.339,10.5239,10.2846,10.4305,836000.0],["2008-05-02",10.4927,10.5064,10.3001,10.4052,489200.0],["2008-05-05",10.4655,10.5239,10.3702,10.4538,546800.0],["2008-05-06",10.411,10.4616,10.2904,10.3585,550000.0],["2008-05-07",10.4052,10.5064,10.2223,10.2476,294800.0],["2008-05-08",10.234,10.2962,10.1231,10.1931,530400.0],["2008-05-09",10.1094,10.1406,10.0744,10.125,586800.0],["2008-05-12",10.1698,10.4577,10.0589,10.4577,1376400.0],["2008-05-13",10.4499,10.7165,10.4246,10.6931,1221600.0],["2008-05-14",10.6931,10.9091,10.592,10.7573,992800.0],["2008-05-15",10.7379,10.913,10.6036,10.8741,441200.0],["2008-05-16",10.9402,11.0803,10.8001,11.0472,964000.0],["2008-05-19",11.0219,11.1173,10.8507,10.9247,1155600.0],["2008-05-20",10.8974,11.0511,10.8001,10.983,444800.0],["2008-05-21",11.0336,11.0823,10.8488,10.8702,770000.0],["2008-05-22",10.8507,10.9655,10.7534,10.8507,997600.0],["2008-05-23",10.7885,10.8507,10.6698,10.7943,994000.0],["2008-05-27",10.7632,11.0317,10.7262,11.02,748000.0],["2008-05-28",11.102,11.18,10.8951,11.0649,522000.0],["2008-05-29",11.0746,11.1878,10.9322,11.1664,913600.0],["2008-05-30",11.1625,11.1937,11.0337,11.1683,1174400.0],["2008-06-02",11.1215,11.2132,10.9693,11.1137,879600.0],["2008-06-03",11.1683,11.1683,10.8795,10.9575,483200.0],["2008-06-04",10.8932,11.1293,10.8483,11.0278,453200.0],["2008-06-05",11.0239,11.221,11.0239,11.1332,586000.0],["2008-06-06",11.0551,11.3713,10.9068,10.9127,528400.0],["2008-06-09",10.9205,11.0649,10.7195,10.8131,640400.0],["2008-06-10",10.7117,10.86,10.6765,10.7605,413600.0],["2008-06-11",10.7117,10.819,10.497,10.497,351200.0],["2008-06-12",10.5594,10.9322,10.5594,10.6804,335200.0],["2008-06-13",10.8112,10.9693,10.7,10.7546,848400.0],["2008-06-16",10.7351,10.7351,10.4755,10.5731,745200.0],["2008-06-17",10.5634,10.6941,10.4716,10.5126,314800.0],["2008-06-18",10.4404,10.6512,10.2492,10.3916,372400.0],["2008-06-19",10.3916,10.5926,10.2101,10.3428,709600.0],["2008-06-20",10.3019,10.3858,9.9681,9.9955,1014000.0],["2008-06-23",10.0735,10.1867,9.9643,10.0345,349600.0],["2008-06-24",9.9564,10.1321,9.8667,9.8862,479200.0],["2008-06-25",9.892,10.1867,9.892,10.095,629200.0],["2008-06-26",9.9916,10.0267,9.8062,9.894,725200.0],["2008-06-27",9.894,10.0325,9.8257,9.8296,1680000.0],["2008-06-30",9.8101,10.0755,9.732,9.9018,855600.0],["2008-07-01",9.7125,9.853,9.332,9.4803,1626800.0],["2008-07-02",9.4393,9.6832,9.2949,9.3261,1186400.0],["2008-07-03",9.33,9.4178,9.1837,9.25,595600.0],["2008-07-07",9.2851,9.4413,9.1388,9.2481,748400.0],["2008-07-08",9.2812,9.5115,9.2207,9.4861,967200.0],["2008-07-09",9.5037,9.5505,9.2773,9.3183,578400.0],["2008-07-10",9.2793,9.4608,9.1524,9.2539,960400.0],["2008-07-11",9.1115,9.4452,9.1115,9.4022,1071600.0],["2008-07-14",9.4978,9.6091,9.1954,9.2715,470800.0],["2008-07-15",9.1427,9.4061,9.0958,9.2715,823200.0],["2008-07-16",9.3281,9.4803,9.1915,9.4647,773200.0],["2008-07-17",9.5076,9.7593,9.3944,9.7281,1158000.0],["2008-07-18",9.7223,9.7554,9.3437,9.6208,1375600.0],["2008-07-21",9.6754,9.8608,9.3886,9.8042,907200.0],["2008-07-22",9.8081,10.013,9.4413,10.0052,794400.0],["2008-07-23",10.1477,10.6863,10.1067,10.3877,1275600.0],["2008-07-24",10.5146,10.5146,9.9916,10.0033,1051200.0],["2008-07-25",10.1165,10.3877,9.9623,10.2667,824000.0],["2008-07-28",10.214,10.3897,10.1496,10.2999,850400.0],["2008-07-29",10.3077,10.7214,10.3077,10.3448,1462400.0],["2008-07-30",10.4385,10.5965,10.2628,10.4599,768400.0],["2008-07-31",10.335,10.5126,10.2004,10.3077,1006000.0],["2008-08-01",10.337,10.337,10.0638,10.2101,1018400.0],["2008-08-04",10.1848,10.296,9.9623,10.1262,909600.0],["2008-08-05",9.9447,10.2492,9.935,10.2277,1080400.0],["2008-08-06",10.2121,10.255,10.0501,10.2082,460800.0],["2008-08-07",10.1731,10.4072,10.0774,10.093,444400.0],["2008-08-08",10.0833,10.3389,10.0833,10.2726,374000.0],["2008-08-11",10.1692,10.3428,10.0911,10.3428,776000.0],["2008-08-12",10.0443,10.3233,10.0443,10.2921,351600.0],["2008-08-13",10.2492,10.3428,10.2336,10.3409,1141600.0],["2008-08-14",10.335,10.456,10.296,10.4072,1856400.0],["2008-08-15",10.5224,10.5536,10.3409,10.4619,636400.0],["2008-08-18",10.3526,10.4716,10.1067,10.1711,662000.0],["2008-08-19",10.095,10.2648,10.095,10.1711,560800.0],["2008-08-20",10.1906,10.3428,10.1282,10.2511,731600.0],["2008-08-21",10.1633,10.335,10.1633,10.2297,371600.0],["2008-08-22",10.2453,10.3428,10.1574,10.3155,439600.0],["2008-08-25",10.2609,10.2609,10.0267,10.097,532800.0],["2008-08-26",10.0716,10.2433,10.0482,10.0891,578000.0],["2008-08-27",10.1028,10.2791,10.1028,10.2497,519200.0],["2008-08-28",10.2673,10.3104,10.2458,10.283,582400.0],["2008-08-29",10.2595,10.3123,10.2379,10.2477,479600.0],["2008-09-02",10.4377,10.4651,10.1342,10.1812,605600.0],["2008-09-03",10.1459,10.3554,10.1459,10.3319,738000.0],["2008-09-04",10.2321,10.3202,9.9521,9.9873,458400.0],["2008-09-05",9.9638,10.2066,9.9247,10.1714,758000.0],["2008-09-08",10.3652,10.5003,10.1048,10.2321,815600.0],["2008-09-09",10.2536,10.467,10.1831,10.2301,1173600.0],["2008-09-10",10.3417,10.4377,10.1224,10.3554,720800.0],["2008-09-11",10.2928,10.4846,10.1635,10.4533,652000.0],["2008-09-12",10.3691,10.5199,10.3026,10.4553,582000.0],["2008-09-15",10.3476,10.5199,10.1616,10.1733,343600.0],["2008-09-16",10.2536,10.7646,9.9678,10.7,929600.0],["2008-09-17",10.4044,10.5649,10.191,10.2575,1081200.0],["2008-09-18",10.4611,10.9389,10.0147,10.933,1516400.0],["2008-09-19",11.3442,11.3931,10.7764,11.2659,2102000.0],["2008-09-22",11.1523,11.3168,10.7862,10.8194,1102400.0],["2008-09-23",10.2047,10.5727,10.1792,10.2399,933200.0],["2008-09-24",10.5708,10.8057,10.1146,10.1812,762400.0],["2008-09-25",10.2242,10.2497,9.956,10.0559,976800.0],["2008-09-26",9.8718,10.2321,9.8209,10.1459,568000.0],["2008-09-29",9.9893,9.9893,9.5957,9.6192,697600.0],["2008-09-30",9.6447,10.0089,9.5977,10.003,825600.0],["2008-10-01",9.9364,9.9364,9.7563,9.862,877200.0],["2008-10-02",9.7778,9.9423,9.633,9.6564,590000.0],["2008-10-03",9.8111,9.9834,9.5918,9.6114,1056800.0],["2008-10-06",9.4744,9.7994,9.3745,9.6173,1751600.0],["2008-10-07",9.7661,9.8268,9.0162,9.0162,1772800.0],["2008-10-08",8.8517,9.2277,8.6148,8.8831,2285200.0],["2008-10-09",9.0005,9.0338,8.4269,8.4895,2628000.0],["2008-10-10",8.0686,8.4797,7.677,8.4308,1889600.0],["2008-10-13",8.5678,8.977,8.4778,8.9301,1085600.0],["2008-10-14",9.0887,9.0984,8.5111,8.5718,1236800.0],["2008-10-15",8.9301,8.9301,8.0529,8.1195,1234400.0],["2008-10-16",8.1508,8.7773,8.1351,8.7656,2284400.0],["2008-10-17",8.515,8.791,8.3348,8.3838,1985200.0],["2008-10-20",8.5561,8.5894,8.3877,8.5483,1904000.0],["2008-10-21",8.4367,8.7088,8.3309,8.4347,1182400.0],["2008-10-22",7.8336,8.2095,7.8336,8.049,1852400.0],["2008-10-23",8.2135,8.6442,8.0372,8.5189,2905600.0],["2008-10-24",7.8043,8.7029,7.8043,8.4367,2319200.0],["2008-10-27",8.327,8.5071,7.9785,7.9785,849200.0],["2008-10-28",8.1449,8.374,7.7279,8.3309,1465200.0],["2008-10-29",8.4327,8.9516,8.3309,8.7049,2106000.0],["2008-10-30",8.8517,9.0064,8.5189,8.8713,1073200.0],["2008-10-31",8.8654,9.2707,8.6834,9.1121,1059600.0],["2008-11-03",9.1024,9.3549,8.6677,9.1161,686400.0],["2008-11-04",9.1787,9.5018,9.1474,9.3784,673600.0],["2008-11-05",9.2374,9.3628,8.8811,8.8987,1075200.0],["2008-11-06",8.8341,9.0064,8.3838,8.4876,1533600.0],["2008-11-07",8.5855,8.8106,8.5346,8.8028,1211600.0],["2008-11-10",8.9986,9.073,8.5874,8.699,768000.0],["2008-11-11",8.6109,8.7303,8.3858,8.4602,1114400.0],["2008-11-12",8.3133,8.5091,8.051,8.0647,1069200.0],["2008-11-13",8.1312,8.7264,7.8454,8.7069,1486000.0],["2008-11-14",8.7852,8.7852,8.096,8.1704,1551200.0],["2008-11-17",8.1077,8.4465,8.0372,8.188,1032400.0],["2008-11-18",8.1998,8.3799,8.0314,8.2193,1247600.0],["2008-11-19",8.1919,8.3799,7.8943,7.91,1322000.0],["2008-11-20",7.9394,8.4699,7.8434,7.91,2680800.0],["2008-11-21",8.0451,8.5678,7.9335,8.5561,2058800.0],["2008-11-24",8.5874,8.6129,8.233,8.4543,2419200.0],["2008-11-25",8.5346,8.6834,8.3231,8.6579,1961200.0],["2008-11-26",8.481,8.8132,8.2707,8.7188,1785200.0],["2008-11-28",8.5695,8.9114,8.5695,8.8918,513200.0],["2008-12-01",8.6481,9.1453,8.4358,8.821,2312000.0],["2008-12-02",8.3415,8.8486,8.0624,8.825,2534000.0],["2008-12-03",8.6147,9.1001,8.5184,8.9272,1982400.0],["2008-12-04",8.8132,8.825,8.3336,8.4732,2394800.0],["2008-12-05",8.3552,8.709,8.1901,8.707,2006000.0],["2008-12-08",8.8387,9.1886,8.821,9.0353,1429600.0],["2008-12-09",8.6284,9.224,8.6284,9.0137,1148800.0],["2008-12-10",9.1198,9.3498,9.1198,9.277,754400.0],["2008-12-11",9.1807,9.3753,8.8879,9.0038,1048800.0],["2008-12-12",8.88,9.2338,8.6972,9.2279,1296400.0],["2008-12-15",9.0451,9.4461,9.0451,9.1827,562400.0],["2008-12-16",9.3557,9.5266,9.2613,9.5247,1151200.0],["2008-12-17",9.3832,9.6308,9.2849,9.5168,830400.0],["2008-12-18",9.4185,9.6701,9.334,9.4362,871200.0],["2008-12-19",9.4048,9.6544,9.165,9.2574,1673200.0],["2008-12-22",9.2888,9.3556,8.9311,9.1512,1062400.0],["2008-12-23",9.2299,9.2299,8.935,9.0038,1060000.0],["2008-12-24",9.0274,9.0805,8.9173,9.0156,208400.0],["2008-12-26",9.0726,9.1041,8.8879,9.0824,412800.0],["2008-12-29",9.0923,9.1453,8.939,9.1119,579600.0],["2008-12-30",9.1316,9.448,8.9861,9.4303,803600.0],["2008-12-31",9.4264,9.4696,9.2534,9.3969,985600.0],["2009-01-02",9.4087,9.4539,9.2574,9.393,802400.0],["2009-01-05",9.338,9.452,9.1119,9.2593,733600.0],["2009-01-06",9.3557,9.4736,9.1119,9.1709,1004000.0],["2009-01-07",9.0923,9.222,8.8898,9.0471,914400.0],["2009-01-08",8.9901,9.2259,8.935,9.2082,530800.0],["2009-01-09",9.1807,9.1807,8.9527,9.0058,690400.0],["2009-01-12",8.9763,9.108,8.8486,8.996,957200.0],["2009-01-13",8.9291,9.1001,8.8918,9.0255,712800.0],["2009-01-14",8.9134,9.1532,8.7522,8.8151,766000.0],["2009-01-15",8.8034,9.1375,8.6776,9.1336,896800.0],["2009-01-16",9.11,9.2259,8.9645,9.0707,945200.0],["2009-01-20",8.9743,9.0196,8.7621,8.7739,1016400.0],["2009-01-21",8.8505,9.0687,8.7129,9.0608,774400.0],["2009-01-22",8.9468,9.1788,8.7758,9.0196,739600.0],["2009-01-23",8.9449,9.2023,8.878,8.9842,456800.0],["2009-01-26",9.0254,9.277,8.9724,9.0137,954000.0],["2009-01-27",9.0726,9.2259,8.994,9.0392,872800.0],["2009-01-28",9.1807,9.3478,9.167,9.2633,549200.0],["2009-01-29",9.1827,9.3065,9.1512,9.167,616800.0],["2009-01-30",9.2456,9.3281,8.9606,9.0097,923200.0],["2009-02-02",8.8997,9.1709,8.882,9.1395,1102000.0],["2009-02-03",9.2063,9.4913,9.1905,9.4755,2510400.0],["2009-02-04",10.1811,10.1988,9.6937,9.7704,2788400.0],["2009-02-05",9.7291,10.1733,9.7291,10.075,1806400.0],["2009-02-06",10.0141,10.3089,10.0003,10.2676,1831200.0],["2009-02-09",10.3266,10.6863,10.2794,10.3541,2316400.0],["2009-02-10",10.1025,10.3187,9.7704,9.8451,2604800.0],["2009-02-11",9.8667,10.1379,9.8608,10.0475,1552800.0],["2009-02-12",9.8392,10.0789,9.7881,9.9925,2507600.0],["2009-02-13",10.0318,10.1045,9.8313,9.9079,1056800.0],["2009-02-17",9.8313,9.8392,9.5719,9.6092,1177200.0],["2009-02-18",9.7114,9.9158,9.621,9.6917,1664800.0],["2009-02-19",9.7959,9.7959,9.5738,9.6131,1026400.0],["2009-02-20",9.4834,9.7998,9.452,9.6898,1239600.0],["2009-02-23",9.7232,9.7448,9.3891,9.4205,926000.0],["2009-02-24",9.5129,9.7939,9.4421,9.7232,1501600.0],["2009-02-25",9.6976,9.7409,9.4893,9.5266,1308400.0],["2009-02-26",9.6406,9.68,9.2869,9.3301,1910400.0],["2009-02-27",9.3321,9.8156,9.2829,9.6426,2266800.0],["2009-03-02",9.279,9.4972,9.279,9.338,1306000.0],["2009-03-03",9.4441,9.6662,9.2495,9.2633,1513600.0],["2009-03-04",9.391,9.5758,9.3144,9.5247,1036800.0],["2009-03-05",9.3576,9.5404,9.3203,9.4755,1016000.0],["2009-03-06",9.5581,9.6249,9.1729,9.3733,1488000.0],["2009-03-09",9.3043,9.4582,9.1267,9.1622,1301600.0],["2009-03-10",9.3299,9.5075,9.0458,9.3536,1063200.0],["2009-03-11",9.3536,9.4779,9.2609,9.3556,881600.0],["2009-03-12",9.2964,9.5608,9.2313,9.5253,1549600.0],["2009-03-13",9.5509,9.5943,9.3911,9.4404,1035600.0],["2009-03-16",9.5016,9.5549,9.3358,9.3753,1532400.0],["2009-03-17",9.3576,9.7976,9.3576,9.7641,1693600.0],["2009-03-18",9.7483,9.9219,9.4819,9.9219,1094800.0],["2009-03-19",9.9357,10.0601,9.8608,9.9022,862400.0],["2009-03-20",9.9456,10.0285,9.6536,9.7167,1479200.0],["2009-03-23",9.9693,10.062,9.7956,10.0087,1762400.0],["2009-03-24",10.0088,10.0877,9.8963,9.9081,793200.0],["2009-03-25",9.9989,10.0857,9.7325,10.0186,1548800.0],["2009-03-26",10.0186,10.1824,9.918,10.1804,1778400.0],["2009-03-27",9.993,10.2317,9.993,10.0344,594400.0],["2009-03-30",10.0048,10.2357,9.8726,10.2179,1429200.0],["2009-03-31",10.1627,10.5139,10.1627,10.3679,2458800.0],["2009-04-01",10.2238,10.5396,10.141,10.3186,2379200.0],["2009-04-02",10.5277,10.5494,10.1903,10.2613,2294000.0],["2009-04-03",10.2396,10.285,10.0384,10.1074,1265600.0],["2009-04-06",10.0048,10.1114,9.9436,10.0581,891200.0],["2009-04-07",9.9851,10.1054,9.9042,9.9338,931200.0],["2009-04-08",10.0147,10.0818,9.8568,10.0601,834400.0],["2009-04-09",10.2317,10.3363,9.9574,10.0186,1175600.0],["2009-04-13",10.1587,10.1903,9.9357,10.0087,1211600.0],["2009-04-14",9.989,10.1015,9.8943,10.0009,1627200.0],["2009-04-15",9.9377,10.1903,9.9377,10.1429,1434800.0],["2009-04-16",10.2495,10.3876,10.2081,10.36,1925200.0],["2009-04-17",10.3936,10.3955,10.0699,10.1035,1540000.0],["2009-04-20",9.9101,10.1035,9.8213,9.8765,948400.0],["2009-04-21",9.8864,10.0541,9.7937,9.9377,910800.0],["2009-04-22",9.8292,9.9634,9.7739,9.8016,1815600.0],["2009-04-23",9.8706,9.9949,9.7463,9.9298,1398000.0],["2009-04-24",10.0028,10.1074,9.9101,9.987,839600.0],["2009-04-27",9.7739,10.0482,9.7739,9.8864,674800.0],["2009-04-28",9.7621,10.0344,9.7305,9.8963,830000.0],["2009-04-29",9.9574,10.1627,9.8904,9.987,1025200.0],["2009-04-30",9.7443,9.7562,9.0773,9.174,5945200.0],["2009-05-01",9.178,9.4661,9.1129,9.253,2778800.0],["2009-05-04",8.9629,9.3832,8.9195,9.2155,2414800.0],["2009-05-05",9.4582,9.4977,8.88,8.9826,2354400.0],["2009-05-06",9.0773,9.1859,8.8543,8.9214,2758000.0],["2009-05-07",9.2707,9.4523,8.9313,9.0398,2785200.0],["2009-05-08",9.1148,9.3181,9.1089,9.1977,2164400.0],["2009-05-11",9.0951,9.1326,8.8504,8.9491,1935200.0],["2009-05-12",9.028,9.1326,8.9353,9.0675,1292400.0],["2009-05-13",9.3812,9.3812,8.8721,9.0339,2434400.0],["2009-05-14",9.0438,9.1622,8.9017,9.0734,914800.0],["2009-05-15",9.0517,9.1582,8.9806,9.0872,1383200.0],["2009-05-18",9.1504,9.1622,8.9668,9.1543,1346800.0],["2009-05-19",9.1069,9.2076,8.9649,8.9866,1488800.0],["2009-05-20",9.0734,9.2076,9.0398,9.0773,2242800.0],["2009-05-21",8.9491,9.1069,8.7537,8.8583,1452400.0],["2009-05-22",8.882,8.9432,8.6965,8.7142,1804400.0],["2009-05-26",8.6333,9.0773,8.5209,9.0773,2629200.0],["2009-05-27",8.9116,8.9451,8.7103,8.73,2605200.0],["2009-05-28",8.9302,8.9797,8.625,8.6944,2395200.0],["2009-05-29",8.7637,8.8014,8.629,8.7716,1854400.0],["2009-06-01",8.9025,9.1125,8.8093,8.9976,2597600.0],["2009-06-02",8.9302,9.0749,8.9302,8.9797,2742800.0],["2009-06-03",8.8906,9.0293,8.8549,9.0273,2674800.0],["2009-06-04",9.0947,9.2235,8.9441,9.2195,2307200.0],["2009-06-05",9.3226,9.4514,9.174,9.3543,2603200.0],["2009-06-08",9.2374,9.4296,9.2037,9.3642,2294400.0],["2009-06-09",9.3979,9.4574,9.3186,9.3702,1913600.0],["2009-06-10",9.4494,9.4871,9.3067,9.4118,1490800.0],["2009-06-11",9.4118,9.7784,9.2929,9.6575,2267200.0],["2009-06-12",9.6139,9.7091,9.5228,9.6417,1261200.0],["2009-06-15",9.5327,9.5842,9.2949,9.3147,1436400.0],["2009-06-16",9.3741,9.3741,9.0293,9.0927,1146400.0],["2009-06-17",9.0927,9.1244,8.9738,9.0432,644400.0],["2009-06-18",9.0115,9.2096,8.9381,9.1343,795600.0],["2009-06-19",9.2334,9.275,9.0967,9.1224,933200.0],["2009-06-22",9.0848,9.0848,8.8529,8.8688,870000.0],["2009-06-23",8.9064,9.0253,8.8608,9.0075,1356400.0],["2009-06-24",9.1006,9.4415,8.9897,9.2869,1982800.0],["2009-06-25",9.2671,9.6199,9.2394,9.5882,1236400.0],["2009-06-26",9.5664,9.7428,9.4911,9.7031,2750800.0],["2009-06-29",9.6635,9.7091,9.5862,9.6357,1219200.0],["2009-06-30",9.6496,9.7903,9.5822,9.717,1128800.0],["2009-07-01",9.8082,9.8954,9.715,9.7784,1555200.0],["2009-07-02",9.6694,9.7864,9.5267,9.5842,2156000.0],["2009-07-06",9.5783,9.7883,9.5743,9.717,1656000.0],["2009-07-07",9.7507,9.7824,9.4871,9.495,1293200.0],["2009-07-08",9.5604,9.6536,9.4494,9.6318,1542400.0],["2009-07-09",9.6972,9.82,9.5267,9.5584,1446800.0],["2009-07-10",9.5366,9.6655,9.4693,9.5267,1588400.0],["2009-07-13",9.5921,9.715,9.4158,9.715,1698000.0],["2009-07-14",9.7348,9.7923,9.6238,9.719,1414000.0],["2009-07-15",9.7883,9.9251,9.721,9.8656,1688000.0],["2009-07-16",9.7903,10.0222,9.7903,9.9865,1355200.0],["2009-07-17",10.0143,10.0143,9.8418,9.9528,1529600.0],["2009-07-20",9.9925,10.1035,9.8577,10.0143,1890400.0],["2009-07-21",10.0757,10.2204,9.8795,9.9092,2350800.0],["2009-07-22",9.9092,10.2105,9.8101,10.0658,2078400.0],["2009-07-23",10.2224,10.3472,10.0321,10.157,2778400.0],["2009-07-24",10.0896,10.2679,10.048,10.0975,1356000.0],["2009-07-27",10.1332,10.2541,10.1332,10.2006,1397200.0],["2009-07-28",10.1173,10.258,10.0341,10.0955,1152000.0],["2009-07-29",10.0262,10.0975,9.8815,10.0063,1558800.0],["2009-07-30",10.0896,10.2025,9.9112,9.9845,1138800.0],["2009-07-31",9.9211,10.1312,9.9152,9.9608,999600.0],["2009-08-03",10.0063,10.1352,9.822,9.9231,1556000.0],["2009-08-04",9.7408,9.9905,9.7408,9.9726,1258400.0],["2009-08-05",10.0083,10.0301,9.8339,10.0063,1332000.0],["2009-08-06",10.0162,10.0242,9.8934,9.9112,920400.0],["2009-08-07",10.0499,10.0499,9.828,9.9647,902000.0],["2009-08-10",9.8795,10.044,9.7388,9.9925,1066400.0],["2009-08-11",9.9152,10.0301,9.7982,9.9964,578400.0],["2009-08-12",10.0361,10.1708,9.9885,10.0995,703600.0],["2009-08-13",10.1807,10.1807,9.9429,10.1411,532800.0],["2009-08-14",10.1074,10.1074,9.8934,10.0182,600800.0],["2009-08-17",9.8854,9.939,9.7982,9.8359,585200.0],["2009-08-18",9.8557,9.8854,9.7309,9.7982,468000.0],["2009-08-19",9.8022,9.9766,9.8022,9.9231,562400.0],["2009-08-20",9.8835,9.9885,9.8379,9.9152,487600.0],["2009-08-21",10.0024,10.2045,9.9013,10.1768,1139600.0],["2009-08-24",10.1689,10.1907,10.0281,10.0618,511200.0],["2009-08-25",10.0777,10.1827,9.9826,10.0163,548800.0],["2009-08-26",10.0281,10.0955,9.9053,10.042,944800.0],["2009-08-27",10.0599,10.0698,9.8339,10.0539,450800.0],["2009-08-28",10.0897,10.0897,9.5128,9.8172,597200.0],["2009-08-31",9.7674,9.8013,9.6421,9.672,514800.0],["2009-09-01",9.6481,9.7913,9.4909,9.5586,534000.0],["2009-09-02",9.5347,9.6163,9.5347,9.5665,814000.0],["2009-09-03",9.656,9.8749,9.5466,9.8749,917600.0],["2009-09-04",9.8788,9.8868,9.7555,9.851,513200.0],["2009-09-08",9.8928,9.8928,9.7456,9.8052,462000.0],["2009-09-09",9.8311,9.9723,9.7655,9.9544,713600.0],["2009-09-10",9.9166,9.9843,9.7854,9.9306,896000.0],["2009-09-11",9.9922,9.9922,9.664,9.7476,1514000.0],["2009-09-14",9.7197,9.9783,9.6302,9.9286,1027600.0],["2009-09-15",9.8828,10.0221,9.8769,10.0221,456400.0],["2009-09-16",10.0201,10.1414,9.9584,10.1056,650000.0],["2009-09-17",10.0977,10.1713,9.9007,9.9326,788800.0],["2009-09-18",9.9286,10.1315,9.847,10.0619,3301600.0],["2009-09-21",9.9843,10.1335,9.9286,10.1255,464800.0],["2009-09-22",10.221,10.2867,10.1255,10.2568,642000.0],["2009-09-23",10.2449,10.4458,10.231,10.3424,1432000.0],["2009-09-24",10.3503,10.416,10.1474,10.1971,908000.0],["2009-09-25",10.1554,10.4378,10.1215,10.2071,404800.0],["2009-09-28",10.2508,10.4876,10.1653,10.4219,682000.0],["2009-09-29",10.4617,10.5731,10.3981,10.5333,1115200.0],["2009-09-30",10.5492,10.5652,10.3563,10.4896,843600.0],["2009-10-01",10.4736,10.5373,10.2449,10.3424,1150000.0],["2009-10-02",10.0459,10.3125,9.9405,10.2648,949200.0],["2009-10-05",10.3364,10.4339,10.221,10.3483,710400.0],["2009-10-06",10.4359,10.601,10.3125,10.5532,581600.0],["2009-10-07",10.4856,10.6945,10.4856,10.6388,563200.0],["2009-10-08",10.7163,10.7681,10.587,10.6487,1015200.0],["2009-10-09",10.6328,10.8417,10.6328,10.8377,599600.0],["2009-10-12",10.8994,10.8994,10.7183,10.8098,752000.0],["2009-10-13",10.8297,10.8954,10.6706,10.7681,1009200.0],["2009-10-14",10.8854,10.9272,10.7621,10.9212,448800.0],["2009-10-15",10.8556,10.961,10.782,10.9073,926000.0],["2009-10-16",10.8695,10.9948,10.8476,10.9292,473200.0],["2009-10-19",10.9929,11.2654,10.8695,11.1918,770400.0],["2009-10-20",11.1719,11.2037,10.786,10.9292,1692800.0],["2009-10-21",10.9749,11.4206,10.782,10.8417,2551600.0],["2009-10-22",10.8417,11.0446,10.782,11.0247,1694000.0],["2009-10-23",11.0684,11.0684,10.8118,10.8715,1310000.0],["2009-10-26",10.8476,11.1023,10.7899,10.8854,918800.0],["2009-10-27",10.9471,10.9809,10.6626,10.6825,1393200.0],["2009-10-28",10.7004,10.7561,10.599,10.599,1178800.0],["2009-10-29",10.6547,10.8377,10.599,10.7362,1211200.0],["2009-10-30",10.7203,10.8337,10.5811,10.6925,1488000.0],["2009-11-02",10.774,10.9113,10.6109,10.8059,1513200.0],["2009-11-03",10.7681,10.961,10.7044,10.8437,1732000.0],["2009-11-04",10.9232,11.1102,10.8377,10.9352,1332400.0],["2009-11-05",10.9849,11.1878,10.9849,11.1162,566400.0],["2009-11-06",11.0386,11.1699,10.9889,11.0764,670000.0],["2009-11-09",11.1639,11.1978,11.1361,11.1938,478400.0],["2009-11-10",11.1202,11.2932,11.0943,11.146,419200.0],["2009-11-11",11.2515,11.3947,11.2475,11.2833,548400.0],["2009-11-12",11.2316,11.3211,11.0863,11.1082,310000.0],["2009-11-13",11.1082,11.2316,11.0306,11.1818,359600.0],["2009-11-16",11.1997,11.4763,11.1878,11.339,638000.0],["2009-11-17",11.3012,11.339,11.2694,11.3092,270000.0],["2009-11-18",11.331,11.331,11.1719,11.2694,322800.0],["2009-11-19",11.1858,11.2117,10.9272,11.0326,995200.0],["2009-11-20",11.0028,11.0744,10.8675,10.959,750000.0],["2009-11-23",11.0386,11.1281,10.9133,10.971,1356400.0],["2009-11-24",11.0088,11.0307,10.772,10.9093,1296400.0],["2009-11-25",10.961,10.969,10.8775,10.8934,517200.0],["2009-11-27",10.6518,10.8295,10.5081,10.7257,706400.0],["2009-11-30",10.6878,10.7157,10.5321,10.6938,1606400.0],["2009-12-01",10.7976,10.8694,10.596,10.5999,1377600.0],["2009-12-02",10.576,10.7257,10.4602,10.6419,1318800.0],["2009-12-03",10.7057,10.7077,10.4522,10.4862,1464000.0],["2009-12-04",10.58,10.6598,10.4462,10.5381,986800.0],["2009-12-07",10.5281,10.6219,10.5121,10.59,1064800.0],["2009-12-08",10.562,10.7257,10.4243,10.7097,1379200.0],["2009-12-09",10.7277,10.8754,10.6439,10.8415,833200.0],["2009-12-10",10.8455,11.0112,10.8455,10.9014,644800.0],["2009-12-11",10.9154,11.0671,10.9034,10.9653,407600.0],["2009-12-14",10.9633,11.2088,10.9473,11.1349,799600.0],["2009-12-15",11.1449,11.1509,10.9972,11.0092,895200.0],["2009-12-16",11.0491,11.0691,10.8335,10.9972,893600.0],["2009-12-17",10.9094,10.9792,10.7297,10.7716,546000.0],["2009-12-18",10.8495,10.8495,10.6798,10.7377,909200.0],["2009-12-21",10.7557,10.8794,10.7557,10.8255,596400.0],["2009-12-22",10.8614,10.9353,10.8175,10.8694,402400.0],["2009-12-23",10.9074,10.9433,10.7656,10.9233,424800.0],["2009-12-24",11.4204,11.5541,11.3885,11.4743,2322000.0],["2009-12-28",11.4743,11.7797,11.4743,11.6859,2015200.0],["2009-12-29",11.7138,11.7957,11.5901,11.634,1235200.0],["2009-12-30",11.628,11.6619,11.4743,11.604,1490000.0],["2009-12-31",11.6579,11.7178,11.4903,11.5541,16656400.0],["2010-01-04",11.618,11.624,11.2886,11.3106,3637600.0],["2010-01-05",10.9812,11.1549,10.8794,11.0012,3406400.0],["2010-01-06",11.0351,11.1968,11.0172,11.0691,1081600.0],["2010-01-07",11.1868,11.1868,10.9094,11.109,1154800.0],["2010-01-08",11.0431,11.089,10.9573,11.073,1052400.0],["2010-01-11",11.083,11.087,10.9573,11.0331,1815200.0],["2010-01-12",10.9932,11.0112,10.8495,10.9014,708400.0],["2010-01-13",10.8894,11.0112,10.8016,10.9932,676400.0],["2010-01-14",10.9593,11.0651,10.9493,10.9593,798000.0],["2010-01-15",10.9972,11.0591,10.7636,10.7636,1101600.0],["2010-01-19",10.7716,10.9912,10.7716,10.9513,1178000.0],["2010-01-20",10.8794,10.8994,10.7377,10.8215,826400.0],["2010-01-21",10.8874,10.9613,10.6938,10.7297,729200.0],["2010-01-22",10.7576,10.8614,10.6079,10.6299,1202400.0],["2010-01-25",10.6618,10.7457,10.5221,10.6439,1047200.0],["2010-01-26",10.578,10.588,10.4283,10.4343,1096400.0],["2010-01-27",10.4283,10.6079,10.3624,10.562,1058000.0],["2010-01-28",10.58,10.58,10.3883,10.4123,640000.0],["2010-01-29",10.4522,10.5241,10.3344,10.3504,1168400.0],["2010-02-01",10.3704,10.6179,10.3105,10.6119,1144400.0],["2010-02-02",10.6119,10.8095,10.5121,10.7816,1223200.0],["2010-02-03",10.8335,10.8834,10.6179,10.7417,1100800.0],["2010-02-04",10.7117,10.7596,10.588,10.6498,1689600.0],["2010-02-05",10.6459,10.8315,10.582,10.8076,2160000.0],["2010-02-08",10.8435,10.9692,10.7317,10.8175,1684000.0],["2010-02-09",10.9313,11.0152,10.8435,10.9014,1452000.0],["2010-02-10",10.8475,10.9213,10.7736,10.8275,1844400.0],["2010-02-11",10.7816,10.9712,10.7457,10.9273,755200.0],["2010-02-12",10.8455,11.0171,10.8135,11.0171,694400.0],["2010-02-16",11.0491,11.075,10.9393,11.075,1306400.0],["2010-02-17",11.083,11.1369,11.0152,11.1329,845600.0],["2010-02-18",11.1469,11.1689,11.0511,11.087,1156800.0],["2010-02-19",11.107,11.1489,11.0271,11.0451,1207200.0],["2010-02-22",11.077,11.1948,11.0012,11.1629,955600.0],["2010-02-23",11.1269,11.2527,11.113,11.1848,858800.0],["2010-02-24",11.2307,11.3825,11.2228,11.2906,639200.0],["2010-02-25",11.1808,11.3705,11.1709,11.3286,546800.0],["2010-02-26",11.3146,11.4284,11.2747,11.4004,738800.0],["2010-03-01",11.4004,11.5262,11.3745,11.5182,524400.0],["2010-03-02",11.5042,11.5661,11.4923,11.5422,678400.0],["2010-03-03",11.5741,11.7238,11.5701,11.614,502000.0],["2010-03-04",11.644,11.7258,11.5242,11.5362,693600.0],["2010-03-05",11.5622,11.6664,11.5622,11.6203,840000.0],["2010-03-08",11.6043,11.8107,11.5362,11.5742,614000.0],["2010-03-09",11.5282,11.6884,11.5241,11.5983,695600.0],["2010-03-10",11.5702,11.7085,11.4801,11.6985,398800.0],["2010-03-11",11.6263,11.7385,11.5782,11.7165,240000.0],["2010-03-12",11.7866,11.7866,11.6644,11.7506,282400.0],["2010-03-15",11.7085,11.7305,11.6343,11.7245,292800.0],["2010-03-16",11.7646,11.7746,11.6604,11.7465,346000.0],["2010-03-17",11.7986,11.9168,11.7786,11.8307,378000.0],["2010-03-18",11.8748,11.8748,11.7906,11.8567,478000.0],["2010-03-19",11.9208,11.9449,11.8387,11.8808,845200.0],["2010-03-22",11.8587,12.011,11.8407,11.981,336800.0],["2010-03-23",12.013,12.0951,11.8808,12.0731,410000.0],["2010-03-24",12.0551,12.0571,11.8968,11.9148,409200.0],["2010-03-25",12.005,12.0851,11.8207,11.8507,419600.0],["2010-03-26",11.8868,11.9609,11.8026,11.8688,337200.0],["2010-03-29",11.9389,12.1833,11.9389,12.1673,648400.0],["2010-03-30",12.2093,12.2815,12.0871,12.1232,633600.0],["2010-03-31",12.0671,12.1653,12.0411,12.0671,815600.0],["2010-04-01",12.1973,12.5219,12.1973,12.4738,710000.0],["2010-04-05",12.5299,12.6722,12.5299,12.6722,1069600.0],["2010-04-06",12.584,12.7663,12.5379,12.6982,1162800.0],["2010-04-07",12.5039,12.7102,12.4237,12.586,1120400.0],["2010-04-08",12.5159,12.602,12.4598,12.57,649200.0],["2010-04-09",12.604,12.7663,12.556,12.7523,920400.0],["2010-04-12",12.7202,12.7202,12.5159,12.6121,1601200.0],["2010-04-13",12.6121,12.7242,12.4798,12.7002,697600.0],["2010-04-14",12.7763,12.9006,12.7243,12.8946,650000.0],["2010-04-15",12.8945,12.9787,12.8545,12.9366,461200.0],["2010-04-16",12.9406,12.9446,12.7823,12.8685,528800.0],["2010-04-19",12.8485,12.8665,12.6762,12.7483,1110800.0],["2010-04-20",12.8124,12.8725,12.7263,12.8505,397600.0],["2010-04-21",12.8485,12.8585,12.7884,12.8385,441200.0],["2010-04-22",12.7343,13.0007,12.7343,12.9867,768000.0],["2010-04-23",13.0087,13.2712,12.9627,13.2652,534800.0],["2010-04-26",13.2371,13.3934,13.1229,13.157,522800.0],["2010-04-27",13.0949,13.2652,12.9066,12.9346,1091200.0],["2010-04-28",12.9526,12.9967,12.7964,12.8445,1261200.0],["2010-04-29",13.0869,13.3353,12.4778,12.5059,1938000.0],["2010-04-30",12.5259,12.5259,12.0871,12.0871,1606400.0],["2010-05-03",12.1613,12.2494,12.0571,12.2033,1744400.0],["2010-05-04",12.1813,12.6221,11.7445,11.8607,1173200.0],["2010-05-05",11.7085,11.9689,11.6604,11.8968,1274200.0],["2010-05-06",11.8768,12.021,10.867,11.5242,1235800.0],["2010-05-07",11.5442,11.6564,11.1194,11.2597,1450200.0],["2010-05-10",11.5121,11.6884,11.3759,11.6804,1151800.0],["2010-05-11",11.6003,11.7566,11.4961,11.6043,1535400.0],["2010-05-12",11.6323,11.7045,11.5762,11.6323,706400.0],["2010-05-13",11.5803,11.7285,11.5201,11.6484,724000.0],["2010-05-14",11.5602,11.7806,11.5322,11.7485,1186800.0],["2010-05-17",11.8607,12.1733,11.8167,11.981,1542000.0],["2010-05-18",12.0611,12.1933,11.8287,11.8527,1472800.0],["2010-05-19",11.7846,11.8688,11.7365,11.8327,1058000.0],["2010-05-20",11.6283,11.7686,11.5963,11.6363,1596000.0],["2010-05-21",11.428,11.5121,11.2236,11.448,1854200.0],["2010-05-24",11.3839,11.4841,11.1715,11.1956,1313600.0],["2010-05-25",11.0473,11.1395,10.8309,11.1194,817400.0],["2010-05-26",11.1635,11.2397,11.0553,11.1074,948000.0],["2010-05-27",11.2381,11.4232,11.1416,11.4151,801200.0],["2010-05-28",11.3548,11.5438,11.2663,11.4755,1023000.0],["2010-06-01",11.3789,11.4875,11.1657,11.1657,767000.0],["2010-06-02",11.1698,11.4352,11.1698,11.4272,1405000.0],["2010-06-03",11.5117,11.6605,11.4272,11.6363,1379000.0],["2010-06-04",11.4111,11.5278,11.206,11.2221,847200.0],["2010-06-07",11.1899,11.2824,11.0531,11.0732,803200.0],["2010-06-08",11.0853,11.3588,10.9968,11.3105,1184000.0],["2010-06-09",11.3749,11.5117,11.2623,11.3669,1193000.0],["2010-06-10",11.5438,11.7208,11.4594,11.4875,1521000.0],["2010-06-11",11.4433,11.6002,11.3709,11.5921,1036200.0],["2010-06-14",11.6444,11.7168,11.4714,11.4875,671600.0],["2010-06-15",11.4915,11.8576,11.4674,11.8294,673800.0],["2010-06-16",11.7329,11.9823,11.7088,11.9058,565400.0],["2010-06-17",11.8897,12.0305,11.8897,12.0185,493400.0],["2010-06-18",12.0185,12.111,11.7932,11.8053,1344800.0],["2010-06-21",11.8938,12.0868,11.6645,11.7248,513800.0],["2010-06-22",11.7651,11.9581,11.7128,11.7329,1010400.0],["2010-06-23",11.6886,11.7208,11.572,11.6243,520400.0],["2010-06-24",11.5961,11.8535,11.5036,11.6001,603400.0],["2010-06-25",11.6645,11.7369,11.5318,11.7289,1435200.0],["2010-06-28",11.7369,11.7369,11.572,11.6444,392600.0],["2010-06-29",11.5237,11.5398,11.3226,11.387,713200.0],["2010-06-30",11.399,11.4996,11.3307,11.4151,951600.0],["2010-07-01",11.4232,11.4996,11.1135,11.2904,636400.0],["2010-07-02",11.3588,11.3588,11.1416,11.206,416400.0],["2010-07-06",11.3427,11.4031,11.0773,11.1657,976200.0],["2010-07-07",11.214,11.5117,11.1899,11.4875,675600.0],["2010-07-08",11.6203,11.7289,11.5519,11.6967,584800.0],["2010-07-09",11.6484,11.749,11.58,11.7087,541800.0],["2010-07-12",11.6565,11.7128,11.5479,11.5639,352000.0],["2010-07-13",11.6484,11.9541,11.6001,11.93,706200.0],["2010-07-14",11.8656,11.9702,11.757,11.8294,854600.0],["2010-07-15",11.8576,11.8857,11.6042,11.6927,1169800.0],["2010-07-16",11.6042,11.7007,11.3749,11.399,855000.0],["2010-07-19",11.399,11.4674,11.1778,11.3146,864600.0],["2010-07-20",11.1818,11.4594,11.1336,11.4393,753400.0],["2010-07-21",11.5237,11.5639,11.3387,11.3789,628600.0],["2010-07-22",11.4594,11.6524,11.4433,11.6444,1503200.0],["2010-07-23",11.58,11.9823,11.58,11.942,745600.0],["2010-07-26",11.9984,12.1432,11.93,12.1351,565600.0],["2010-07-27",12.2437,12.3201,12.0024,12.0064,1520200.0],["2010-07-28",12.0466,12.0627,11.3628,11.399,1650400.0],["2010-07-29",11.4755,11.568,11.2583,11.3829,1069800.0],["2010-07-30",11.2301,11.5197,11.1094,11.4312,999800.0],["2010-08-02",11.5277,11.7007,11.4795,11.6162,1047600.0],["2010-08-03",11.6122,11.6967,11.564,11.5921,1069800.0],["2010-08-04",11.6524,11.761,11.6162,11.7208,1181400.0],["2010-08-05",11.6806,11.7289,11.6243,11.7289,860800.0],["2010-08-06",11.5921,11.8053,11.4553,11.7771,1209600.0],["2010-08-09",11.8616,12.0144,11.7691,11.942,1174800.0],["2010-08-10",11.8375,12.0104,11.8133,11.9259,872600.0],["2010-08-11",11.7369,11.8897,11.6645,11.8053,1249000.0],["2010-08-12",11.6001,11.8375,11.4915,11.8053,1197400.0],["2010-08-13",11.749,11.8294,11.6766,11.757,641600.0],["2010-08-16",11.6806,11.8254,11.6203,11.8013,614400.0],["2010-08-17",11.9219,12.2035,11.9018,12.1673,968000.0],["2010-08-18",12.1874,12.3282,12.0627,12.2035,784000.0],["2010-08-19",12.1753,12.2558,11.9219,12.0466,860600.0],["2010-08-20",11.9782,12.0868,11.8777,12.0868,789400.0],["2010-08-23",12.1271,12.1673,12.0345,12.0627,1244200.0],["2010-08-24",11.9461,11.9863,11.8173,11.8576,695200.0],["2010-08-25",11.7852,11.9501,11.7409,11.8978,509600.0],["2010-08-26",11.9179,11.9621,11.7771,11.8214,323800.0],["2010-08-27",11.938,12.0346,11.7409,12.0104,623600.0],["2010-08-30",11.9761,12.0165,11.8469,11.9075,587200.0],["2010-08-31",11.8671,12.1174,11.8389,12.0649,965200.0],["2010-09-01",12.2385,12.513,12.2385,12.5049,854200.0],["2010-09-02",12.4564,12.5735,12.3596,12.5614,555400.0],["2010-09-03",12.6946,12.7269,12.5251,12.634,664400.0],["2010-09-07",12.5695,12.6018,12.408,12.4322,494000.0],["2010-09-08",12.4766,12.5574,12.3999,12.5331,622600.0],["2010-09-09",12.7067,12.7874,12.6219,12.7148,547000.0],["2010-09-10",12.7309,12.8722,12.626,12.8641,742000.0],["2010-09-13",12.8964,13.0579,12.8036,12.965,1461400.0],["2010-09-14",12.9771,13.0094,12.6179,12.957,820000.0],["2010-09-15",12.9045,13.0054,12.7753,12.9166,454800.0],["2010-09-16",12.7995,12.9287,12.6906,12.8238,576800.0],["2010-09-17",12.9691,12.9691,12.6179,12.7995,985400.0],["2010-09-20",12.8561,12.9247,12.7188,12.7511,756200.0],["2010-09-21",12.7107,12.7753,12.5735,12.626,1199600.0],["2010-09-22",12.63,12.7551,12.5533,12.6139,823400.0],["2010-09-23",12.5533,12.6462,12.3838,12.3999,657200.0],["2010-09-24",12.5695,12.6825,12.4928,12.6704,608800.0],["2010-09-27",12.6986,12.7309,12.5977,12.6663,834000.0],["2010-09-28",12.6623,12.8197,12.5008,12.7874,410800.0],["2010-09-29",12.7228,12.852,12.7027,12.7632,510800.0],["2010-09-30",12.8762,13.0337,12.7592,12.7955,939600.0],["2010-10-01",12.8924,12.9489,12.8157,12.9489,435800.0],["2010-10-04",12.9045,12.965,12.7148,12.8076,431000.0],["2010-10-05",12.9408,13.2234,12.8601,13.1225,1117400.0],["2010-10-06",13.1265,13.1628,13.0135,13.1023,638400.0],["2010-10-07",13.1951,13.1951,12.9973,13.0094,381600.0],["2010-10-08",13.3202,13.7642,13.2274,13.5382,2020800.0],["2010-10-11",13.4978,13.8409,13.4978,13.631,763400.0],["2010-10-12",13.6351,13.736,13.4938,13.6633,777200.0],["2010-10-13",13.6997,13.7602,13.5745,13.631,1090400.0],["2010-10-14",13.6432,13.6553,13.5907,13.6432,905400.0],["2010-10-15",13.7562,13.7643,13.5988,13.631,1513200.0],["2010-10-18",13.6432,13.7602,13.5826,13.74,980800.0],["2010-10-19",13.6351,13.7602,13.4252,13.5826,1706000.0],["2010-10-20",12.8964,13.8127,12.8964,13.5705,2301600.0],["2010-10-21",13.5422,13.7198,13.5422,13.6028,1621400.0],["2010-10-22",13.6674,13.6674,13.5544,13.6432,844800.0],["2010-10-25",13.7441,13.8652,13.7077,13.8127,739800.0],["2010-10-26",13.7198,13.849,13.6553,13.7723,904400.0],["2010-10-27",13.6553,13.6674,13.5463,13.631,756200.0],["2010-10-28",13.7279,13.7683,13.6391,13.6714,458200.0],["2010-10-29",13.627,13.7562,13.5503,13.6149,736600.0],["2010-11-01",13.7239,13.7885,13.5422,13.5988,662600.0],["2010-11-02",13.7239,13.7239,13.5987,13.7118,1030600.0],["2010-11-03",13.6754,13.7199,13.5745,13.7199,1210000.0],["2010-11-04",13.7925,13.8773,13.7602,13.8288,1933600.0],["2010-11-05",13.8974,14.1235,13.8369,13.8894,2502400.0],["2010-11-08",13.9015,13.9257,13.5665,13.9015,991200.0],["2010-11-09",13.9015,13.9055,13.623,13.7037,3025400.0],["2010-11-10",13.6472,13.7198,13.2839,13.3323,3130600.0],["2010-11-11",13.183,13.518,13.0982,13.4736,876000.0],["2010-11-12",13.3808,13.6028,13.3808,13.4171,1415800.0],["2010-11-15",13.4898,13.514,13.3283,13.3283,565400.0],["2010-11-16",13.3243,13.3324,13.1426,13.3041,994000.0],["2010-11-17",13.292,13.4413,13.292,13.3767,709600.0],["2010-11-18",13.4494,13.6835,13.4494,13.623,1269200.0],["2010-11-19",13.6472,13.7279,13.518,13.6956,723200.0],["2010-11-22",13.6109,13.8934,13.5907,13.8611,626600.0],["2010-11-23",13.7602,13.7925,13.631,13.7441,517400.0],["2010-11-24",13.845,13.9984,13.7965,13.954,462000.0],["2010-11-26",13.9217,14.0024,13.8571,13.9701,143000.0],["2010-11-29",13.8992,13.96,13.6644,13.9276,744000.0],["2010-11-30",13.7899,13.9478,13.7454,13.8628,581200.0],["2010-12-01",13.9681,14.3244,13.9681,14.1989,923200.0],["2010-12-02",14.1948,14.3001,14.1948,14.2515,545800.0],["2010-12-03",14.1503,14.3001,14.0288,14.2434,397600.0],["2010-12-06",14.211,14.2555,14.1057,14.1503,277800.0],["2010-12-07",14.1746,14.1746,13.964,14.0207,805200.0],["2010-12-08",14.0126,14.0895,13.9478,13.9843,371800.0],["2010-12-09",14.0693,14.0693,13.8831,13.9559,592800.0],["2010-12-10",13.964,14.1543,13.9478,14.0774,689800.0],["2010-12-13",14.0814,14.1503,14.0329,14.0733,514400.0],["2010-12-14",14.0612,14.1462,13.9843,14.0774,721600.0],["2010-12-15",14.1705,14.4337,14.1138,14.296,965200.0],["2010-12-16",14.3811,14.6564,14.2596,14.6564,558600.0],["2010-12-17",14.7738,14.7738,14.5268,14.6523,2820800.0],["2010-12-20",14.7495,14.7657,14.5268,14.628,648800.0],["2010-12-21",14.7454,14.7778,14.6361,14.7778,256600.0],["2010-12-22",14.8183,14.9479,14.7171,14.7981,351800.0],["2010-12-23",14.7981,14.8669,14.7292,14.7333,185200.0],["2010-12-27",14.7211,14.7657,14.5673,14.7454,151600.0],["2010-12-28",14.7778,14.7778,14.6483,14.6969,212800.0],["2010-12-29",14.7414,14.8629,14.6888,14.7535,149800.0],["2010-12-30",14.7292,14.8386,14.7292,14.7373,144000.0],["2010-12-31",14.7373,14.8183,14.4985,14.4985,443200.0],["2011-01-03",14.4175,14.7373,14.4175,14.5349,621400.0],["2011-01-04",14.6037,14.6037,14.0976,14.3851,569400.0],["2011-01-05",14.3446,14.4863,14.3041,14.3649,374800.0],["2011-01-06",14.3851,14.458,14.1543,14.2636,537000.0],["2011-01-07",14.207,14.2798,14.0167,14.0855,612400.0],["2011-01-10",13.9802,14.2596,13.8831,14.2029,426800.0],["2011-01-11",14.211,14.3851,14.1503,14.2555,528000.0],["2011-01-12",14.377,14.3891,14.2839,14.3689,528000.0],["2011-01-13",14.3365,14.4377,14.2474,14.3365,400400.0],["2011-01-14",14.3527,14.5511,14.2717,14.5187,2368000.0],["2011-01-18",14.4823,14.6726,14.3851,14.6564,570600.0],["2011-01-19",14.624,14.6726,14.4418,14.5147,598800.0],["2011-01-20",14.4458,14.5511,14.4296,14.4742,320600.0],["2011-01-21",14.8305,15.1746,14.624,14.7373,979200.0],["2011-01-24",14.7697,15.0329,14.7697,14.9762,329400.0],["2011-01-25",14.8912,14.9924,14.8021,14.9924,352000.0],["2011-01-26",15.0531,15.3203,15.0369,15.2475,602400.0],["2011-01-27",15.2556,15.3001,15.0774,15.1786,349400.0],["2011-01-28",15.1503,15.3163,14.8264,14.8588,446600.0],["2011-01-31",14.8669,15.2434,14.6766,15.1139,827200.0],["2011-02-01",15.1665,15.4621,15.1301,15.4135,420000.0],["2011-02-02",15.1098,15.5025,14.9317,15.1827,688400.0],["2011-02-03",15.2515,15.3973,15.1179,15.2394,905000.0],["2011-02-04",15.2961,15.2961,15.0167,15.0896,585800.0],["2011-02-07",15.0572,15.3204,14.9641,15.126,444400.0],["2011-02-08",15.0977,15.211,14.9924,15.0855,591800.0],["2011-02-09",15.0329,15.1301,14.9074,15.0653,406800.0],["2011-02-10",15.041,15.2718,15.0288,15.1139,394200.0],["2011-02-11",15.1179,15.2637,15.0329,15.211,363600.0],["2011-02-14",15.2596,15.373,15.1665,15.2556,262800.0],["2011-02-15",15.2799,15.2799,15.1867,15.2434,272200.0],["2011-02-16",15.3244,15.3568,15.2556,15.3244,349400.0],["2011-02-17",15.288,15.4742,15.2839,15.4418,281800.0],["2011-02-18",15.5552,15.6281,15.4378,15.5835,630400.0],["2011-02-22",15.292,15.3973,14.9236,15.0207,675400.0],["2011-02-23",14.9884,15.1382,14.4661,14.5551,786000.0],["2011-02-24",14.5592,14.7131,14.3041,14.6604,641000.0],["2011-02-25",14.6564,14.8952,14.5794,14.8912,355000.0],["2011-02-28",15.0127,15.1584,14.7657,14.7697,521600.0],["2011-03-01",14.8388,14.985,14.5951,14.7088,495600.0],["2011-03-02",14.6844,14.9159,14.652,14.8266,306000.0],["2011-03-03",14.9647,15.1352,14.8956,15.0662,435000.0],["2011-03-04",15.0093,15.2652,14.6195,14.7819,490000.0],["2011-03-07",14.8185,14.8753,14.5951,14.6479,905000.0],["2011-03-08",14.656,15.0296,14.6195,14.9768,484200.0],["2011-03-09",14.9931,15.0987,14.7779,15.0337,389400.0],["2011-03-10",14.8306,14.9078,14.6601,14.7535,637600.0],["2011-03-11",14.8022,14.8103,14.6195,14.652,451600.0],["2011-03-14",14.6073,14.7007,14.5545,14.587,311600.0],["2011-03-15",14.254,14.7007,14.1687,14.5545,599200.0],["2011-03-16",14.6073,14.721,14.5058,14.5667,821200.0],["2011-03-17",14.7697,14.8428,14.5829,14.6195,415200.0],["2011-03-18",14.6885,14.8103,14.5992,14.7657,1103400.0],["2011-03-21",14.8631,15.3139,14.6885,15.1961,373400.0],["2011-03-22",15.2286,15.2936,15.0581,15.1515,235600.0],["2011-03-23",15.1474,15.2367,15.0337,15.1718,313000.0],["2011-03-24",15.2083,15.4317,15.0987,15.2367,271400.0],["2011-03-25",15.3098,15.452,15.1555,15.3017,289400.0],["2011-03-28",15.3098,15.3464,15.0865,15.1149,255400.0],["2011-03-29",15.119,15.253,15.0337,15.1636,257400.0],["2011-03-30",15.2327,15.3951,15.0905,15.3707,269400.0],["2011-03-31",15.3626,15.6347,15.253,15.4885,1360800.0],["2011-04-01",15.6144,15.7403,15.5738,15.6022,294800.0],["2011-04-04",15.6834,15.72,15.5535,15.6794,253800.0],["2011-04-05",15.7119,15.8581,15.5657,15.6631,426200.0],["2011-04-06",15.7484,15.8053,15.5169,15.5251,506000.0],["2011-04-07",15.5454,15.6347,15.4276,15.4438,216000.0],["2011-04-08",15.5779,15.5779,15.188,15.2327,300000.0],["2011-04-11",15.2083,15.4276,15.0784,15.1961,286400.0],["2011-04-12",15.0905,15.2124,14.9484,14.9565,403000.0],["2011-04-13",17.0764,17.8155,16.4875,17.787,14549600.0],["2011-04-14",17.6733,18.5667,17.3809,18.2946,5445200.0],["2011-04-15",18.315,18.7901,18.2946,18.6723,4371400.0],["2011-04-18",18.4408,18.7779,18.3799,18.5545,2532800.0],["2011-04-19",18.6195,18.851,18.5667,18.6804,1360000.0],["2011-04-20",18.8794,19.0013,18.6683,18.782,979000.0],["2011-04-21",18.782,18.7982,18.6683,18.6926,1092000.0],["2011-04-25",18.6804,18.8063,18.6642,18.6764,1036800.0],["2011-04-26",18.8226,18.8632,18.6764,18.6764,1009200.0],["2011-04-27",18.6236,18.6236,18.3393,18.4124,1284200.0],["2011-04-28",18.4368,18.4977,18.0957,18.3353,778400.0],["2011-04-29",18.4368,18.6439,18.2906,18.6236,1518000.0],["2011-05-02",18.6764,18.7495,18.5261,18.6398,1046400.0],["2011-05-03",18.5708,18.8145,18.4977,18.5464,875600.0],["2011-05-04",18.388,18.7332,18.1688,18.3231,1397600.0],["2011-05-05",18.2703,18.4165,18.0307,18.0347,942600.0],["2011-05-06",18.2865,18.5708,18.0916,18.2337,883000.0],["2011-05-09",18.25,18.2581,18.0754,18.2175,522000.0],["2011-05-10",18.3515,18.3921,18.2175,18.3677,687200.0],["2011-05-11",18.3068,18.388,18.0997,18.1566,734400.0],["2011-05-12",18.0347,18.2134,17.9332,18.1444,894000.0],["2011-05-13",18.0997,18.3799,17.7505,17.8154,654000.0],["2011-05-16",17.7099,17.8114,17.584,17.7302,935000.0],["2011-05-17",17.8033,18.0469,17.4662,18.0185,1487600.0],["2011-05-18",17.9576,18.4043,17.8682,18.3799,970800.0],["2011-05-19",18.5261,18.5261,18.1241,18.2662,713400.0],["2011-05-20",18.2216,18.2216,17.9535,17.9901,706400.0],["2011-05-23",17.6814,17.7789,17.5028,17.5718,948600.0],["2011-05-24",17.6693,17.6733,17.389,17.4337,709600.0],["2011-05-25",17.3809,17.6327,17.3403,17.5718,540600.0],["2011-05-26",17.5109,17.7708,17.45,17.7586,478200.0],["2011-05-27",17.783,18.0843,17.783,17.9744,583800.0],["2011-05-31",18.0232,18.2797,17.9622,18.2756,1078200.0],["2011-06-01",18.3856,18.3856,18.0354,18.1169,1219800.0],["2011-06-02",18.0517,18.1332,17.7912,18.0558,1092600.0],["2011-06-03",17.7708,18.1331,17.612,17.8441,1159800.0],["2011-06-06",17.7708,17.9337,17.7505,17.7993,1287800.0],["2011-06-07",17.8685,18.1861,17.8115,17.9052,1035000.0],["2011-06-08",17.8197,18.011,17.7342,17.9255,945400.0],["2011-06-09",17.9866,18.1454,17.8075,18.0029,1150800.0],["2011-06-10",17.8441,17.9907,17.4655,17.5673,818000.0],["2011-06-13",16.9973,17.0706,16.3133,16.5372,6323200.0],["2011-06-14",16.5739,16.7245,16.3174,16.5006,3156400.0],["2011-06-15",16.3337,16.5413,16.0731,16.0894,2844800.0],["2011-06-16",16.1545,16.2522,15.6782,15.8248,2159000.0],["2011-06-17",15.8696,16.6146,15.8166,16.2848,5374600.0],["2011-06-20",15.8899,16.1953,15.8533,16.0324,1875400.0],["2011-06-21",16.0405,16.4639,15.9469,16.411,1177000.0],["2011-06-22",16.35,16.4843,16.2075,16.3947,1623400.0],["2011-06-23",16.2075,16.3377,15.951,16.3052,1694200.0],["2011-06-24",16.3744,16.4314,16.1953,16.3093,12398000.0],["2011-06-27",16.2441,16.4802,16.0975,16.2767,1257000.0],["2011-06-28",16.293,16.5169,16.2807,16.4721,1000200.0],["2011-06-29",16.5006,16.582,16.2034,16.4965,737000.0],["2011-06-30",16.5128,16.8019,16.5128,16.6797,636000.0],["2011-07-01",16.6838,16.8548,16.6797,16.8181,478600.0],["2011-07-05",16.8019,17.0054,16.7571,16.8751,858800.0],["2011-07-06",16.8874,17.1235,16.8874,17.1031,1154200.0],["2011-07-07",17.1479,17.2619,16.8711,16.8996,935000.0],["2011-07-08",16.8182,16.9484,16.5739,16.9403,647600.0],["2011-07-11",16.753,16.9118,16.3703,16.6064,745000.0],["2011-07-12",16.525,16.6879,16.3866,16.3988,593000.0],["2011-07-13",16.411,16.6634,16.2726,16.3215,874200.0],["2011-07-14",16.4314,16.5169,16.1708,16.2441,913800.0],["2011-07-15",16.3662,16.3662,15.8248,16.2522,612800.0],["2011-07-18",16.2034,16.2197,15.8329,15.9021,753000.0],["2011-07-19",16.0121,16.1383,15.8981,15.9836,693800.0],["2011-07-20",16.0487,16.1668,15.8248,16.0731,745200.0],["2011-07-21",16.1383,16.2115,16.0935,16.1546,532800.0],["2011-07-22",16.1423,16.1912,16.1098,16.1342,348200.0],["2011-07-25",16.0365,16.1423,15.8858,16.0772,319200.0],["2011-07-26",16.0324,16.122,15.8614,15.8858,674800.0],["2011-07-27",15.3566,16.3052,14.9332,15.6945,1589600.0],["2011-07-28",15.7026,15.7841,15.5439,15.5724,769600.0],["2011-07-29",15.3851,15.8288,15.1612,15.7881,888000.0],["2011-08-01",15.8858,16.065,15.7311,15.9184,1357400.0],["2011-08-02",15.8818,15.8818,15.3159,15.3362,846800.0],["2011-08-03",15.3607,15.3729,15.039,15.2426,1656600.0],["2011-08-04",15.1571,15.1815,14.8843,14.9372,1606200.0],["2011-08-05",15.153,15.263,14.5871,14.7337,2162200.0],["2011-08-08",14.5749,15.6416,13.8095,13.8136,2842600.0],["2011-08-09",14.0538,14.9698,13.7077,14.9617,3576000.0],["2011-08-10",14.6238,15.0635,14.4813,14.5016,1969400.0],["2011-08-11",14.6075,15.2182,14.5953,15.1123,1475200.0],["2011-08-12",15.1693,15.6579,15.0757,15.5113,1514400.0],["2011-08-15",15.552,15.7433,15.2711,15.4258,1039400.0],["2011-08-16",15.206,15.3322,15.0472,15.1937,629400.0],["2011-08-17",15.2141,15.4299,15.1001,15.1978,831800.0],["2011-08-18",14.7948,15.0146,14.6848,14.8803,923200.0],["2011-08-19",14.7011,14.9942,14.5505,14.7133,829000.0],["2011-08-22",14.982,15.1612,14.6156,14.6563,588800.0],["2011-08-23",14.7093,15.0024,14.5301,14.9698,518800.0],["2011-08-24",14.9535,15.3159,14.5627,15.2426,1050800.0],["2011-08-25",15.3118,15.4177,14.9983,15.0635,471000.0],["2011-08-26",14.9372,15.0879,14.6075,14.8233,1482400.0],["2011-08-29",14.9698,15.2426,14.9698,15.2304,538400.0],["2011-08-30",15.1569,15.4795,15.0425,15.3692,660800.0],["2011-08-31",15.4713,15.6795,15.3692,15.4876,671600.0],["2011-09-01",15.4754,15.6877,15.308,15.3202,400600.0],["2011-09-02",15.2018,15.259,14.9486,15.0466,443800.0],["2011-09-06",14.6832,15.0671,14.5526,15.014,470200.0],["2011-09-07",15.0875,15.2018,15.0017,15.1855,752000.0],["2011-09-08",15.112,15.3447,15.1079,15.2222,527600.0],["2011-09-09",15.0834,15.2059,14.8956,14.9609,719400.0],["2011-09-12",14.7486,15.0058,14.5975,14.8874,423800.0],["2011-09-13",14.9405,15.2304,14.769,15.1732,497600.0],["2011-09-14",15.2957,15.4264,15.014,15.2957,606000.0],["2011-09-15",15.4141,15.5693,15.1773,15.3896,460000.0],["2011-09-16",15.3733,15.5734,14.9772,15.3039,1212600.0],["2011-09-19",15.1038,15.1038,14.8384,14.9446,717200.0],["2011-09-20",14.9813,15.1773,14.8098,14.8139,691000.0],["2011-09-21",14.7853,14.9078,14.5566,14.573,449800.0],["2011-09-22",14.2667,14.3566,13.9605,14.1932,597000.0],["2011-09-23",14.1973,14.3974,13.9973,14.3402,480400.0],["2011-09-26",14.4178,14.8098,14.2096,14.4342,305600.0],["2011-09-27",14.6873,15.308,14.5812,14.9568,658600.0],["2011-09-28",14.9405,15.1977,14.6465,14.7404,779400.0],["2011-09-29",14.9446,15.1324,14.6669,14.9078,628800.0],["2011-09-30",14.7567,15.1732,14.6383,15.0017,1773800.0],["2011-10-03",14.9037,14.9241,14.1973,14.2218,788200.0],["2011-10-04",14.1647,14.72,13.9605,14.6832,564000.0],["2011-10-05",14.6587,14.9691,14.5322,14.8874,705400.0],["2011-10-06",14.8343,15.0221,14.6955,14.9609,425400.0],["2011-10-07",15.0548,15.2998,14.8915,15.0834,454200.0],["2011-10-10",15.3284,15.4631,15.2385,15.4427,378600.0],["2011-10-11",15.3161,15.6428,15.3161,15.459,298400.0],["2011-10-12",15.5734,15.6918,15.3937,15.5325,388400.0],["2011-10-13",15.5121,15.5529,15.2753,15.5162,335000.0],["2011-10-14",15.7122,15.8347,15.5489,15.7408,581000.0],["2011-10-17",15.6918,15.6918,15.406,15.4754,361800.0],["2011-10-18",15.508,15.7857,15.3447,15.6836,346200.0],["2011-10-19",15.6918,15.6999,15.4141,15.4713,462600.0],["2011-10-20",15.5162,15.5611,15.2345,15.4958,425800.0],["2011-10-21",15.6795,15.6999,15.4427,15.5366,531400.0],["2011-10-24",15.5285,15.5734,15.4386,15.4672,777600.0],["2011-10-25",15.4345,15.5448,15.1405,15.161,634800.0],["2011-10-26",15.4509,15.6265,14.7241,15.3529,1043400.0],["2011-10-27",15.4876,16.2022,15.3978,15.6999,804200.0],["2011-10-28",15.6918,15.8143,15.6305,15.7816,309600.0],["2011-10-31",15.6469,15.8429,15.3284,15.3284,501600.0],["2011-11-01",15.0466,15.1732,14.7526,14.867,560800.0],["2011-11-02",15.0671,15.2059,14.8016,15.0793,399200.0],["2011-11-03",15.259,15.5938,15.165,15.5244,350800.0],["2011-11-04",15.4427,15.7694,15.3406,15.6918,338000.0],["2011-11-07",15.7122,15.8184,15.4713,15.7285,252600.0],["2011-11-08",15.802,16.0062,15.5407,15.9654,406400.0],["2011-11-09",15.753,15.8429,15.4019,15.5285,422000.0],["2011-11-10",15.6959,15.7204,15.4999,15.6387,237400.0],["2011-11-11",15.7898,16.1042,15.655,15.9368,175400.0],["2011-11-14",15.8878,15.8878,15.5938,15.6591,293400.0],["2011-11-15",15.5979,15.7571,15.4305,15.6755,378600.0],["2011-11-16",15.5815,15.7979,15.41,15.4141,256400.0],["2011-11-17",15.4264,15.553,15.1569,15.2386,402400.0],["2011-11-18",15.3365,15.3447,15.0466,15.2467,353800.0],["2011-11-21",15.0548,15.161,14.6914,15.0997,369200.0],["2011-11-22",15.1038,15.1242,14.8588,15.0711,318800.0],["2011-11-23",14.9609,15.0956,14.7608,14.8874,282400.0],["2011-11-25",14.8751,15.0017,14.7731,14.8506,61400.0],["2011-11-28",15.1773,15.5285,15.165,15.3447,395600.0],["2011-11-29",15.3857,15.6355,15.2219,15.4758,466200.0],["2011-11-30",15.9385,15.9713,15.8279,15.9467,685200.0],["2011-12-01",15.9344,15.9958,15.8075,15.8075,217800.0],["2011-12-02",15.9754,15.9754,15.7706,15.7829,167800.0],["2011-12-05",15.9754,16.1719,15.832,15.8443,417800.0],["2011-12-06",15.8075,16.131,15.5945,15.6191,533600.0],["2011-12-07",15.5249,15.6355,15.3857,15.5126,535200.0],["2011-12-08",15.3693,15.4798,15.2464,15.3242,306600.0],["2011-12-09",15.3898,15.6518,15.2997,15.615,412200.0],["2011-12-12",15.4471,15.5699,15.3734,15.443,296400.0],["2011-12-13",15.5495,15.6969,15.1973,15.3079,186200.0],["2011-12-14",15.2055,15.4061,15.1563,15.2055,211200.0],["2011-12-15",15.3693,15.5413,15.185,15.5126,205600.0],["2011-12-16",15.5822,15.5904,15.3447,15.4839,680400.0],["2011-12-19",15.5372,15.7911,15.271,15.3201,253000.0],["2011-12-20",15.5413,15.6355,15.3488,15.4512,416000.0],["2011-12-21",15.3938,15.6682,15.3938,15.5617,184800.0],["2011-12-22",15.5659,15.6191,15.529,15.5577,249400.0],["2011-12-23",15.5659,15.7051,15.5577,15.6314,112400.0],["2011-12-27",15.5658,15.746,15.5618,15.6887,132400.0],["2011-12-28",15.5986,15.6928,15.3529,15.3611,286400.0],["2011-12-29",15.3857,15.7665,15.3447,15.746,161200.0],["2011-12-30",15.7419,15.873,15.3529,15.8238,268000.0],["2012-01-03",16.0327,16.176,15.4594,15.8648,275000.0],["2012-01-04",15.8443,16.004,15.6928,15.8566,172000.0],["2012-01-05",15.7993,15.9754,15.615,15.832,306400.0],["2012-01-06",15.873,16.0081,15.7174,15.9057,266000.0],["2012-01-09",15.9467,15.9713,15.8484,15.918,228600.0],["2012-01-10",16.1228,16.1228,16.0081,16.0696,269400.0],["2012-01-11",16.0696,16.217,16.0696,16.1678,239800.0],["2012-01-12",16.1474,16.5528,16.1474,16.52,248600.0],["2012-01-13",16.3808,17.0278,16.1678,16.3644,277000.0],["2012-01-17",16.5364,16.5733,16.1433,16.1842,118000.0],["2012-01-18",16.176,16.3931,15.8238,16.3276,234800.0],["2012-01-19",16.3808,16.7125,16.3235,16.4709,279600.0],["2012-01-20",16.4136,16.5733,16.3767,16.4054,175000.0],["2012-01-23",16.3398,16.5241,16.217,16.4381,235000.0],["2012-01-24",16.4709,16.6552,16.3931,16.434,432800.0],["2012-01-25",16.3521,16.5241,16.0696,16.3071,648200.0],["2012-01-26",16.4013,16.6675,16.1965,16.6306,248600.0],["2012-01-27",16.6183,16.7944,16.6183,16.6593,143200.0],["2012-01-30",16.5937,17.0688,16.5774,16.9992,555000.0],["2012-01-31",17.0934,17.249,17.0156,17.0196,808200.0],["2012-02-01",16.864,17.8141,16.6142,17.4537,809000.0],["2012-02-02",17.6749,18.0148,17.2817,17.3432,282400.0],["2012-02-03",17.4087,17.6585,17.4087,17.6257,339000.0],["2012-02-06",17.466,17.7568,17.466,17.6913,384600.0],["2012-02-07",17.6544,17.8223,17.6421,17.7404,339400.0],["2012-02-08",17.7322,17.9575,17.7322,17.7977,288800.0],["2012-02-09",17.8305,17.9534,17.4619,17.9452,304200.0],["2012-02-10",17.6257,17.7813,17.163,17.6298,422400.0],["2012-02-13",17.6585,17.8305,17.6544,17.7486,316000.0],["2012-02-14",17.7322,17.9656,17.4619,17.5356,346800.0],["2012-02-15",17.5766,17.7035,17.466,17.507,255600.0],["2012-02-16",17.5561,17.8018,17.4619,17.7199,421600.0],["2012-02-17",17.81,17.8264,17.6339,17.638,137600.0],["2012-02-21",17.6216,17.8305,17.5807,17.6954,232400.0],["2012-02-22",17.6872,17.8059,17.3636,17.4005,267800.0],["2012-02-23",17.4374,17.7363,17.4292,17.638,197000.0],["2012-02-24",17.638,17.8305,17.593,17.7936,286200.0],["2012-02-27",17.6503,17.6831,17.4537,17.5561,473600.0],["2012-02-28",17.5643,17.6175,17.4087,17.5111,217000.0],["2012-02-29",17.5602,17.6626,17.3145,17.4128,301200.0],["2012-03-01",17.4251,17.6626,17.4128,17.5438,216800.0],["2012-03-02",17.5315,17.6216,17.3432,17.4005,197600.0],["2012-03-05",17.4005,17.7486,17.2899,17.6872,842200.0],["2012-03-06",17.5315,17.6667,17.4169,17.4947,341800.0],["2012-03-07",17.5275,17.6175,17.3514,17.5479,226000.0],["2012-03-08",17.6506,17.9011,17.2892,17.8149,247200.0],["2012-03-09",17.8477,18.0202,17.6506,17.7492,276400.0],["2012-03-12",17.7368,17.7409,17.5644,17.589,268200.0],["2012-03-13",17.6342,18.012,17.6301,18.0038,293200.0],["2012-03-14",17.975,18.0284,17.8888,17.9791,250200.0],["2012-03-15",17.9709,18.2543,17.9463,18.2296,411000.0],["2012-03-16",18.2214,18.283,18.127,18.1804,402400.0],["2012-03-19",18.1721,18.398,18.1188,18.2296,196600.0],["2012-03-20",18.1147,18.398,18.0695,18.1763,122000.0],["2012-03-21",18.1804,18.2954,18.0777,18.1475,201400.0],["2012-03-22",18.0489,18.1475,17.9545,18.0531,278000.0],["2012-03-23",18.0736,18.1927,17.9463,18.0325,340600.0],["2012-03-26",18.2132,18.2625,17.9216,18.0284,630600.0],["2012-03-27",18.0654,18.2625,18.0613,18.2255,352000.0],["2012-03-28",18.2214,18.2707,18.1023,18.2255,215600.0],["2012-03-29",18.1188,18.2214,18.0572,18.2091,187400.0],["2012-03-30",18.3118,18.3118,18.0654,18.1516,291000.0],["2012-04-02",18.127,18.3611,18.127,18.2379,499600.0],["2012-04-03",18.3036,18.3077,18.1475,18.2666,471000.0],["2012-04-04",18.0572,18.2337,18.0407,18.2132,304400.0],["2012-04-05",18.205,18.2338,18.0572,18.1147,180200.0],["2012-04-09",17.897,18.1188,17.8724,18.0695,335400.0],["2012-04-10",18.0818,18.1147,17.6711,17.7204,421600.0],["2012-04-11",18.1229,18.4514,17.8149,17.8559,500200.0],["2012-04-12",17.8929,18.168,17.8723,18.0407,508200.0],["2012-04-13",17.9956,18.1064,17.9299,17.975,213400.0],["2012-04-16",18.0572,18.1968,17.9011,18.1229,224800.0],["2012-04-17",18.2378,18.4226,18.205,18.2666,223600.0],["2012-04-18",18.1845,18.4062,18.1845,18.3077,220200.0],["2012-04-19",18.3159,18.4473,18.2091,18.2748,288600.0],["2012-04-20",18.3775,18.4719,18.3077,18.3487,156000.0],["2012-04-23",18.1927,18.1927,17.9052,18.0325,336800.0],["2012-04-24",18.0613,18.2707,18.0489,18.0695,209000.0],["2012-04-25",18.2461,18.3898,18.168,18.2789,256200.0],["2012-04-26",18.4021,18.476,17.9422,17.9586,361400.0],["2012-04-27",18.1721,18.1721,17.9586,18.0941,317000.0],["2012-04-30",18.1105,18.1434,17.9381,18.0161,316000.0],["2012-05-01",18.0572,18.4596,18.053,18.1229,306000.0],["2012-05-02",18.0161,18.2707,18.0161,18.2132,287000.0],["2012-05-03",18.1804,18.3528,18.0407,18.0654,253000.0],["2012-05-04",18.0366,18.0366,17.7738,17.7738,293200.0],["2012-05-07",17.7943,17.9216,17.7204,17.9175,232000.0],["2012-05-08",17.8066,17.9873,17.5561,17.9791,345600.0],["2012-05-09",17.8231,18.2337,17.8025,17.9956,194000.0],["2012-05-10",18.1105,18.1105,17.9052,18.0818,124000.0],["2012-05-11",17.9997,18.1434,17.975,18.0695,147000.0],["2012-05-14",17.934,17.9463,17.7615,17.8436,305200.0],["2012-05-15",17.8066,18.0736,17.7286,18.0079,440000.0],["2012-05-16",18.0695,18.0695,17.7492,17.7738,218600.0],["2012-05-17",17.8108,17.9093,17.5233,17.5233,437800.0],["2012-05-18",17.6054,17.6054,17.3344,17.3631,204400.0],["2012-05-21",17.3549,17.5356,17.1906,17.5233,289000.0],["2012-05-22",17.5561,17.6506,17.3385,17.3508,260000.0],["2012-05-23",17.2769,17.4083,17.1537,17.3426,352000.0],["2012-05-24",17.3878,17.4165,17.2646,17.3508,585800.0],["2012-05-25",17.3549,17.437,17.244,17.3138,255200.0],["2012-05-29",17.4617,17.589,17.3385,17.474,279400.0],["2012-05-30",17.4287,17.4287,17.1857,17.2434,200000.0],["2012-05-31",17.2434,17.301,17.0787,17.2146,514400.0],["2012-06-01",16.9551,17.1487,16.8233,17.1322,369800.0],["2012-06-04",17.1075,17.2022,16.9222,17.1857,393600.0],["2012-06-05",17.1322,17.3257,16.988,17.3216,358200.0],["2012-06-06",17.4699,17.684,17.3999,17.6182,1019800.0],["2012-06-07",17.7788,17.8982,17.6428,17.6676,162200.0],["2012-06-08",17.6305,17.997,17.5811,17.9723,233000.0],["2012-06-11",18.1247,18.24,17.9888,18.0176,463400.0],["2012-06-12",18.1247,18.2977,17.8652,18.2812,550600.0],["2012-06-13",18.2606,18.4583,18.2318,18.3265,399600.0],["2012-06-14",18.38,18.483,18.1865,18.2647,535400.0],["2012-06-15",18.3141,18.5242,18.3141,18.3677,406400.0],["2012-06-18",18.3306,18.5118,18.2812,18.4624,224000.0],["2012-06-19",18.5283,18.5818,18.3841,18.4006,304800.0],["2012-06-20",18.4748,18.5406,18.3759,18.4418,250600.0],["2012-06-21",18.4171,18.5695,18.1659,18.1782,498200.0],["2012-06-22",18.2771,18.3306,17.9064,17.9559,540000.0],["2012-06-25",17.7417,17.7664,17.4534,17.5275,528400.0],["2012-06-26",17.5893,17.6552,17.3875,17.4699,1422600.0],["2012-06-27",17.5193,17.6099,17.3216,17.4493,335800.0],["2012-06-28",17.3916,17.5523,17.2434,17.5358,462800.0],["2012-06-29",17.8158,17.8817,17.5111,17.5811,1030600.0],["2012-07-02",17.6676,17.8282,17.5152,17.6923,336800.0],["2012-07-03",17.7458,18.0176,17.6964,17.9229,126800.0],["2012-07-05",17.9682,18.0588,17.9106,17.9641,213800.0],["2012-07-06",17.7664,17.9105,17.647,17.6923,193600.0],["2012-07-09",17.6429,17.7541,17.5275,17.7458,341600.0],["2012-07-10",17.7911,17.9723,17.577,17.6717,227400.0],["2012-07-11",17.717,17.787,17.5811,17.6511,383800.0],["2012-07-12",17.5934,17.7129,17.4246,17.6552,356200.0],["2012-07-13",17.7293,18.24,17.7252,18.2153,305400.0],["2012-07-16",18.2235,18.3059,18.1371,18.24,476600.0],["2012-07-17",18.2565,18.4089,18.0465,18.24,390800.0],["2012-07-18",18.2359,18.3883,18.2318,18.2853,211000.0],["2012-07-19",18.2977,18.4089,18.2647,18.3842,361400.0],["2012-07-20",18.3183,18.3183,18.0753,18.1947,405800.0],["2012-07-23",18.0506,18.0506,17.7458,17.9394,207800.0],["2012-07-24",17.9311,17.9394,17.6017,17.7829,416000.0],["2012-07-25",16.8768,17.3999,16.4938,16.8851,1400600.0],["2012-07-26",16.9551,17.2269,16.6215,16.811,715200.0],["2012-07-27",16.9139,17.0869,16.8686,16.988,407000.0],["2012-07-30",16.988,17.0663,16.9345,16.9839,388800.0],["2012-07-31",16.9674,17.058,16.8892,16.9716,428400.0],["2012-08-01",16.9798,16.9922,16.708,16.7204,269800.0],["2012-08-02",16.4774,16.6339,16.2591,16.4733,387400.0],["2012-08-03",16.6627,16.7904,16.5144,16.638,304800.0],["2012-08-06",16.6215,16.7162,16.5597,16.6751,366600.0],["2012-08-07",16.7409,16.8563,16.6792,16.7862,266600.0],["2012-08-08",16.7409,16.8192,16.3785,16.5721,647400.0],["2012-08-09",16.568,16.7327,16.5639,16.6998,309800.0],["2012-08-10",16.6833,16.811,16.605,16.7821,358600.0],["2012-08-13",16.7904,16.7904,16.5103,16.5433,476200.0],["2012-08-14",16.5721,16.7286,16.5103,16.6092,448600.0],["2012-08-15",16.4362,16.7739,16.4362,16.7533,332200.0],["2012-08-16",16.7821,16.9222,16.6256,16.9098,180200.0],["2012-08-17",16.9222,17.0333,16.8851,16.9469,137600.0],["2012-08-20",16.918,16.9345,16.7121,16.8233,404400.0],["2012-08-21",16.8645,16.9304,16.8151,16.8357,184600.0],["2012-08-22",16.778,17.2475,16.1067,17.1528,435200.0],["2012-08-23",17.1734,17.1734,16.9139,16.9427,241200.0],["2012-08-24",16.9675,17.1116,16.848,16.9757,274600.0],["2012-08-27",17.0622,17.1322,16.951,16.9963,383600.0],["2012-08-28",16.9551,17.1116,16.8892,17.0745,289600.0],["2012-08-29",17.091,17.2887,17.0663,17.1898,209800.0],["2012-08-30",17.099,17.3137,16.9503,17.2848,280400.0],["2012-08-31",17.3385,17.3798,17.1981,17.3179,397000.0],["2012-09-04",17.355,17.5079,17.2229,17.4211,437200.0],["2012-09-05",17.4087,17.4542,17.2353,17.3716,436800.0],["2012-09-06",17.4748,17.5946,17.3468,17.512,405200.0],["2012-09-07",17.5574,17.6276,17.4996,17.5616,341200.0],["2012-09-10",17.5863,17.6524,17.5285,17.6029,308000.0],["2012-09-11",17.797,17.797,17.6276,17.6689,296200.0],["2012-09-12",17.6937,17.7474,17.4335,17.45,614400.0],["2012-09-13",17.479,17.9581,17.45,17.5037,548200.0],["2012-09-14",17.5616,17.987,17.5616,17.9746,491800.0],["2012-09-17",17.9085,18.0324,17.8342,17.9044,282400.0],["2012-09-18",17.5079,17.8424,17.3509,17.7846,465000.0],["2012-09-19",17.7392,17.9498,17.7061,17.8424,345000.0],["2012-09-20",17.7433,17.7763,17.6318,17.7309,292200.0],["2012-09-21",17.8011,17.8796,17.6111,17.6235,471400.0],["2012-09-24",17.5863,17.7309,17.5863,17.6276,264400.0],["2012-09-25",17.7061,17.7763,17.5492,17.5863,367600.0],["2012-09-26",17.5987,17.7226,17.4211,17.5409,468800.0],["2012-09-27",17.6029,17.7433,17.5698,17.6979,328200.0],["2012-09-28",17.6276,18.0241,17.6276,17.9704,867800.0],["2012-10-01",18.0861,18.2348,17.6029,17.7226,672600.0],["2012-10-02",17.6855,17.735,17.512,17.6979,544600.0],["2012-10-03",17.735,17.8052,17.6318,17.7557,389400.0],["2012-10-04",17.8218,17.8672,17.6524,17.6813,182000.0],["2012-10-05",17.7681,18.0283,17.7474,17.9498,596600.0],["2012-10-08",17.8878,17.9581,17.7928,17.797,150600.0],["2012-10-09",17.7763,17.7763,17.5574,17.5946,388200.0],["2012-10-10",17.6524,17.6524,17.4583,17.4913,363800.0],["2012-10-11",17.5822,17.7681,17.5285,17.5533,218200.0],["2012-10-12",17.5326,17.5822,17.4087,17.4335,235400.0],["2012-10-15",17.4872,17.6318,17.417,17.6152,129600.0],["2012-10-16",17.6318,17.7598,17.5987,17.6772,173600.0],["2012-10-17",17.6813,17.9457,17.6813,17.8713,288000.0],["2012-10-18",17.8465,17.8507,17.6111,17.6524,394200.0],["2012-10-19",17.5409,17.6979,17.5203,17.6235,520600.0],["2012-10-22",17.6276,17.6731,17.4253,17.5781,401800.0],["2012-10-23",17.5037,17.5657,17.2931,17.4913,314400.0],["2012-10-24",17.5905,17.6772,17.3881,17.512,206000.0],["2012-10-25",17.6153,17.6855,17.417,17.6731,447400.0],["2012-10-26",17.6607,17.8341,17.6607,17.7598,201200.0],["2012-10-31",17.7846,17.9663,17.7392,17.8878,277800.0],["2012-11-01",17.925,18.3256,17.8589,18.2348,465000.0],["2012-11-02",18.2389,18.3174,17.8383,17.8755,339400.0],["2012-11-05",17.8961,17.9415,17.6689,17.7763,200400.0],["2012-11-06",17.7722,17.9663,17.7226,17.9498,299400.0],["2012-11-07",17.8176,18.0448,17.5946,17.7268,304400.0],["2012-11-08",17.7061,17.8465,17.4955,17.512,217800.0],["2012-11-09",17.4996,17.545,17.3509,17.3964,202800.0],["2012-11-12",17.4542,17.7598,17.4542,17.5574,589200.0],["2012-11-13",17.4872,17.6235,17.3963,17.4376,206400.0],["2012-11-14",17.4872,17.4872,17.1403,17.2601,599600.0],["2012-11-15",17.2229,17.4583,17.0659,17.0825,223600.0],["2012-11-16",17.0742,17.5244,16.8594,17.0742,201800.0],["2012-11-19",17.5285,17.8837,17.5285,17.8341,1338800.0],["2012-11-20",17.8631,17.9622,17.8465,17.925,830600.0],["2012-11-21",17.9415,17.9663,17.8383,17.9044,266600.0],["2012-11-23",17.9663,18.0696,17.9002,18.0613,106400.0],["2012-11-26",18.0324,18.1067,17.9374,17.987,326600.0],["2012-11-27",17.9911,18.115,17.9622,18.0737,331800.0],["2012-11-28",18.0448,18.2183,17.9085,18.2017,442400.0],["2012-11-29",18.3508,18.3715,18.1231,18.2349,388200.0],["2012-11-30",18.2804,18.4958,18.21,18.4212,559800.0],["2012-12-03",18.4378,18.6656,18.0692,18.1438,406000.0],["2012-12-04",18.1686,18.4171,18.1023,18.181,346600.0],["2012-12-05",18.1852,18.3798,18.1852,18.3136,382000.0],["2012-12-06",18.3177,18.4378,18.2929,18.3881,239400.0],["2012-12-07",18.3922,18.4585,18.3343,18.3715,205600.0],["2012-12-10",18.384,18.5206,18.384,18.4544,187000.0],["2012-12-11",18.4916,18.5703,18.4337,18.4958,223800.0],["2012-12-12",18.6573,18.6573,18.3053,18.3633,342800.0],["2012-12-13",18.3881,18.5165,18.3301,18.3881,156600.0],["2012-12-14",18.4005,18.4378,18.2224,18.239,207800.0],["2012-12-17",18.3218,18.4544,18.3011,18.4544,154800.0],["2012-12-18",17.39,17.9615,17.2906,17.7048,2167200.0],["2012-12-19",17.7048,17.7213,17.5681,17.6841,348400.0],["2012-12-20",17.5101,17.7172,17.4894,17.5722,524800.0],["2012-12-21",17.3941,17.5971,17.2285,17.2533,1405000.0],["2012-12-24",17.2575,17.303,17.2368,17.2575,273800.0],["2012-12-26",17.3155,17.3527,17.2161,17.2326,291200.0],["2012-12-27",17.2741,17.2865,17.0214,17.0256,504400.0],["2012-12-28",16.98,16.9966,16.864,16.9013,1320600.0],["2012-12-31",16.9179,17.2906,16.9179,17.2036,950600.0],["2013-01-02",17.39,17.7503,17.2948,17.7338,683400.0],["2013-01-03",17.7048,17.9408,17.7006,17.8663,384600.0],["2013-01-04",17.8663,17.9491,17.8331,17.8746,474200.0],["2013-01-07",17.858,17.9408,17.7917,17.8124,332800.0],["2013-01-08",17.8166,17.887,17.6841,17.6923,305800.0],["2013-01-09",17.7462,17.7917,17.6261,17.6716,417000.0],["2013-01-10",17.4977,17.6799,17.3444,17.3859,651000.0],["2013-01-11",17.39,17.535,17.3362,17.5267,370200.0],["2013-01-14",17.4231,17.6095,17.4231,17.4563,406600.0],["2013-01-15",17.3817,17.7462,17.3527,17.6178,242200.0],["2013-01-16",17.6054,17.713,17.5722,17.6592,254200.0],["2013-01-17",17.6675,17.9118,17.6385,17.7462,587800.0],["2013-01-18",17.7255,17.7255,17.5764,17.6261,461400.0],["2013-01-22",17.5764,17.8331,17.5722,17.8331,267400.0],["2013-01-23",17.7917,17.8331,17.7213,17.7462,324200.0],["2013-01-24",17.7255,17.9325,17.3693,17.4024,1089800.0],["2013-01-25",17.4231,17.4563,17.361,17.4521,682600.0],["2013-01-28",17.4356,17.5598,17.4024,17.4604,397200.0],["2013-01-29",17.4563,17.6923,17.3486,17.3942,948200.0],["2013-01-30",17.448,18.3633,17.3983,17.7048,2171000.0],["2013-01-31",17.8083,18.1396,17.6426,17.7669,1339000.0],["2013-02-01",17.9325,18.1106,17.7089,18.0733,636800.0],["2013-02-04",18.0112,18.0651,17.8497,17.9325,629000.0],["2013-02-05",17.974,18.326,17.974,18.2432,804400.0],["2013-02-06",18.0319,18.2017,17.9201,18.0609,1521600.0],["2013-02-07",18.0278,18.1976,17.9905,18.0568,418400.0],["2013-02-08",18.0568,18.1686,17.9408,17.9822,855000.0],["2013-02-11",18.0278,18.1728,17.8746,18.1479,436400.0],["2013-02-12",18.181,18.181,17.9698,18.0527,551400.0],["2013-02-13",18.0526,18.3094,17.887,18.2887,1428800.0],["2013-02-14",18.2183,18.413,18.0816,18.3922,533000.0],["2013-02-15",18.3922,18.4958,18.2804,18.3467,679800.0],["2013-02-19",18.3757,18.4254,18.21,18.2846,788200.0],["2013-02-20",18.2514,18.2721,17.9864,18.0154,1498200.0],["2013-02-21",17.9698,18.0733,17.8166,17.8331,658600.0],["2013-02-22",17.9325,18.0029,17.8787,17.9325,459600.0],["2013-02-25",17.9781,18.0029,17.6054,17.6136,417000.0],["2013-02-26",17.6675,17.7048,17.5805,17.6468,608000.0],["2013-02-27",17.6799,17.8497,17.6137,17.7835,454000.0],["2013-02-28",17.7503,17.8373,17.6716,17.7876,1070800.0],["2013-03-01",17.7089,17.8207,17.5764,17.7627,702800.0],["2013-03-04",17.7379,17.858,17.6841,17.829,624600.0],["2013-03-05",17.8746,18.0154,17.6841,18.0112,366000.0],["2013-03-06",18.0154,18.2721,17.9947,18.2639,524000.0],["2013-03-07",18.2514,18.5372,18.2266,18.4544,512000.0],["2013-03-08",18.5124,18.7733,18.4999,18.7484,480800.0],["2013-03-11",18.7277,18.9306,18.7236,18.9265,449400.0],["2013-03-12",18.9058,19.0052,18.736,18.9016,309000.0],["2013-03-13",18.9473,19.0055,18.8352,18.9806,463200.0],["2013-03-14",19.101,19.3461,18.9515,19.3212,484800.0],["2013-03-15",19.4749,19.6369,19.3586,19.6162,1453400.0],["2013-03-18",19.4999,19.774,19.4043,19.6286,924400.0],["2013-03-19",19.6577,19.8987,19.6411,19.853,488400.0],["2013-03-20",19.9402,20.1978,19.8447,20.1355,842000.0],["2013-03-21",20.069,20.1936,19.9734,19.9859,347000.0],["2013-03-22",20.0108,20.1022,19.8903,20.0731,245800.0],["2013-03-25",20.1271,20.1728,19.9776,20.0399,171200.0],["2013-03-26",20.069,20.2559,19.9983,20.0939,242600.0],["2013-03-27",19.9734,20.177,19.8862,20.123,442600.0],["2013-03-28",20.123,20.1354,19.504,19.6369,2907600.0],["2013-04-01",19.6826,19.7865,19.3835,19.7782,862200.0],["2013-04-02",19.7782,20.0274,19.7574,19.9693,446800.0],["2013-04-03",20.015,20.0524,19.5539,19.7782,663400.0],["2013-04-04",19.7574,19.9402,19.7574,19.7948,241200.0],["2013-04-05",19.6037,19.9402,19.5331,19.907,440800.0],["2013-04-08",19.9028,20.0191,19.853,19.9527,399000.0],["2013-04-09",19.9443,20.0773,19.8903,20.015,286000.0],["2013-04-10",20.015,20.5343,19.9485,20.4844,588600.0],["2013-04-11",20.5467,20.7004,20.4719,20.5052,375800.0],["2013-04-12",20.4387,20.5301,20.339,20.3473,318800.0],["2013-04-15",19.99,20.1894,19.234,20.0731,737400.0],["2013-04-16",20.1105,20.3265,19.9984,20.2352,405800.0],["2013-04-17",20.1396,20.2019,19.7283,20.1437,411000.0],["2013-04-18",20.177,20.2601,19.882,19.961,295000.0],["2013-04-19",19.9983,20.2102,19.8779,20.1562,485000.0],["2013-04-22",20.2352,20.2352,20.0025,20.1355,300600.0],["2013-04-23",20.231,20.2476,19.9734,20.2435,593200.0],["2013-04-24",20.3016,20.5966,19.6743,20.1604,619200.0],["2013-04-25",20.3016,20.3016,19.774,19.9153,492000.0],["2013-04-26",19.936,19.99,19.7076,19.8031,1252800.0],["2013-04-29",19.8903,19.8945,19.5289,19.8114,573000.0],["2013-04-30",19.8696,19.9111,19.7076,19.8862,523000.0],["2013-05-01",19.799,19.882,19.6452,19.6536,349600.0],["2013-05-02",19.7076,19.8696,19.5912,19.774,602600.0],["2013-05-03",19.907,20.2642,19.8613,20.0981,445400.0],["2013-05-06",20.0565,20.1479,19.9693,20.0565,287400.0],["2013-05-07",20.0981,20.2975,20.0731,20.2767,317400.0],["2013-05-08",20.2808,20.3556,20.0731,20.2684,323000.0],["2013-05-09",20.2227,20.3307,19.9734,20.1147,404600.0],["2013-05-10",20.1354,20.2518,20.0981,20.1271,261200.0],["2013-05-13",20.1354,20.2435,19.9236,20.0814,350200.0],["2013-05-14",20.0482,20.3141,20.0482,20.1271,361800.0],["2013-05-15",20.0482,20.1936,19.9859,20.0731,235600.0],["2013-05-16",20.0648,20.1811,19.9693,20.0607,465200.0],["2013-05-17",20.0981,20.3182,20.0981,20.3058,327400.0],["2013-05-20",20.2601,20.4055,20.2393,20.3058,514800.0],["2013-05-21",20.2725,20.3681,20.1853,20.285,242400.0],["2013-05-22",20.285,20.4179,20.0814,20.1396,335200.0],["2013-05-23",20.069,20.2476,19.8903,20.1479,607400.0],["2013-05-24",20.0191,20.1022,19.7948,19.8613,384200.0],["2013-05-28",19.9984,20.069,19.7159,19.7699,345800.0],["2013-05-29",19.666,19.7034,19.3004,19.558,294800.0],["2013-05-30",19.583,19.583,19.3663,19.558,284400.0],["2013-05-31",19.4497,19.7247,19.3455,19.4872,490000.0],["2013-06-03",19.5372,19.7247,19.4205,19.683,656000.0],["2013-06-04",19.6455,19.783,19.4455,19.5205,236600.0],["2013-06-05",19.4705,19.583,19.2997,19.3122,379200.0],["2013-06-06",19.2788,19.4872,19.2538,19.483,370000.0],["2013-06-07",19.5872,19.5913,19.3747,19.4622,372400.0],["2013-06-10",19.4788,19.5413,19.3372,19.508,337000.0],["2013-06-11",19.3955,19.7747,19.2997,19.6163,496200.0],["2013-06-12",19.7413,19.8788,19.3163,19.4538,251000.0],["2013-06-13",19.408,19.8663,19.3622,19.7913,263600.0],["2013-06-14",19.7455,19.7705,19.558,19.6622,159600.0],["2013-06-17",19.7372,19.8997,19.6372,19.7205,313000.0],["2013-06-18",19.7747,20.0455,19.633,19.9455,356800.0],["2013-06-19",19.9747,20.0372,19.5455,19.6247,322600.0],["2013-06-20",19.4163,19.783,19.3038,19.5288,464800.0],["2013-06-21",19.5538,19.808,19.233,19.408,518200.0],["2013-06-24",19.5288,19.5288,19.1414,19.3747,332000.0],["2013-06-25",19.483,19.708,19.133,19.5413,303000.0],["2013-06-26",19.658,19.658,19.3663,19.3788,430000.0],["2013-06-27",19.5038,19.6247,19.4622,19.5497,174000.0],["2013-06-28",19.533,19.7538,19.4663,19.5663,627600.0],["2013-07-01",19.683,20.108,19.5788,19.608,744000.0],["2013-07-02",19.5663,19.7663,19.5039,19.5872,405000.0],["2013-07-03",19.5663,19.5913,19.3997,19.5872,157200.0],["2013-07-05",19.633,19.9038,19.6247,19.808,207400.0],["2013-07-08",19.8288,20.0122,19.808,19.9122,387600.0],["2013-07-09",20.0247,20.133,19.8705,20.058,253000.0],["2013-07-10",20.083,20.4122,20.0413,20.3122,285400.0],["2013-07-11",20.5163,20.6288,20.358,20.3747,447400.0],["2013-07-12",20.383,20.3955,20.2122,20.2913,584800.0],["2013-07-15",20.333,20.3872,20.2247,20.3163,250400.0],["2013-07-16",20.3705,20.4372,20.2288,20.2538,206000.0],["2013-07-17",20.283,20.3538,20.1872,20.1872,253200.0],["2013-07-18",20.1872,20.408,20.183,20.3747,495200.0],["2013-07-19",20.3663,20.4163,20.2747,20.4163,165600.0],["2013-07-22",20.458,20.6413,20.3955,20.4038,202000.0],["2013-07-23",20.4955,20.533,20.3663,20.4872,178400.0],["2013-07-24",18.9997,20.5288,18.9539,20.2538,454600.0],["2013-07-25",20.1372,20.2247,19.8122,19.8413,250600.0],["2013-07-26",19.7497,19.9205,19.5955,19.8205,201400.0],["2013-07-29",19.7413,19.9538,19.708,19.9372,232200.0],["2013-07-30",19.9663,20.0622,19.9205,20.0122,215000.0],["2013-07-31",20.0288,20.2038,19.9997,20.0997,577800.0],["2013-08-01",20.2955,20.933,20.2955,20.708,801200.0],["2013-08-02",20.6288,21.0455,20.6038,20.9788,378400.0],["2013-08-05",20.9205,20.9871,20.6622,20.7247,186800.0],["2013-08-06",20.6413,20.8622,20.4497,20.5038,157400.0],["2013-08-07",20.4247,20.5622,20.2705,20.5038,152600.0],["2013-08-08",20.5872,20.7163,20.4413,20.4538,123400.0],["2013-08-09",20.4538,20.4538,20.0122,20.0705,389000.0],["2013-08-12",20.0538,20.2663,20.0538,20.1913,215400.0],["2013-08-13",20.208,20.3497,20.1163,20.2705,182400.0],["2013-08-14",20.4455,20.4872,20.2705,20.4122,274200.0],["2013-08-15",20.2038,20.2872,20.0163,20.2122,896000.0],["2013-08-16",20.1663,20.2455,20.033,20.0497,328400.0],["2013-08-19",20.0163,20.1872,19.8622,20.0372,322200.0],["2013-08-20",20.083,20.2288,19.9622,20.1288,142800.0],["2013-08-21",20.1038,20.1788,19.9497,20.0622,314200.0],["2013-08-22",20.1038,20.1997,19.9913,20.133,159400.0],["2013-08-23",20.1955,20.5455,19.9997,20.1122,264400.0],["2013-08-26",20.1538,20.408,20.0497,20.1622,392200.0],["2013-08-27",20.0122,20.0997,19.908,20.0163,548600.0],["2013-08-28",20.0413,20.0663,19.7038,19.7455,257200.0],["2013-08-29",19.6828,19.9336,19.6828,19.8751,429000.0],["2013-08-30",19.8625,19.8625,19.6661,19.7163,418200.0],["2013-09-03",19.8792,20.1341,19.5282,19.687,800200.0],["2013-09-04",19.6661,19.6661,19.4404,19.6327,648200.0],["2013-09-05",19.6745,19.7163,19.5282,19.5951,569400.0],["2013-09-06",19.7121,19.8166,19.3193,19.5825,606000.0],["2013-09-09",19.641,19.8082,19.5992,19.7873,388800.0],["2013-09-10",19.7957,19.9545,19.7079,19.921,406200.0],["2013-09-11",19.9377,20.0297,19.8667,19.9377,449800.0],["2013-09-12",19.9545,19.9753,19.6661,19.6786,227200.0],["2013-09-13",19.7622,19.7622,19.6076,19.6912,313400.0],["2013-09-16",19.9252,20.1174,19.8333,19.9043,336200.0],["2013-09-17",19.9127,19.9294,19.6954,19.7706,236600.0],["2013-09-18",19.7957,19.921,19.5073,19.8207,282400.0],["2013-09-19",19.8374,20.0004,19.6494,19.7413,204400.0],["2013-09-20",19.7789,19.921,19.7288,19.8625,906400.0],["2013-09-23",19.9043,20.0547,19.7162,19.9419,277400.0],["2013-09-24",20.013,20.1133,19.8959,19.9461,308400.0],["2013-09-25",19.733,19.8876,19.5407,19.7957,363600.0],["2013-09-26",19.8876,19.921,19.7539,19.8918,331400.0],["2013-09-27",19.8124,19.8124,19.5324,19.6494,431800.0],["2013-09-30",19.4488,19.6954,19.4405,19.641,384600.0],["2013-10-01",19.5366,20.013,19.4822,19.85,723400.0],["2013-10-02",19.758,19.758,19.5658,19.6912,344400.0],["2013-10-03",19.6828,19.6828,19.4572,19.5742,621400.0],["2013-10-04",19.616,19.6995,19.4697,19.5198,287800.0],["2013-10-07",19.4237,19.4363,19.2649,19.3151,484200.0],["2013-10-08",19.2357,19.3861,19.1521,19.1814,302600.0],["2013-10-09",19.2022,19.3151,19.1061,19.2942,397400.0],["2013-10-10",19.4572,19.5825,19.3109,19.5491,312800.0],["2013-10-11",19.57,19.7622,19.4989,19.7413,484000.0],["2013-10-14",19.6034,19.8333,19.453,19.7288,204200.0],["2013-10-15",19.6369,19.6577,19.5115,19.5366,227800.0],["2013-10-16",19.6368,19.8082,19.5115,19.7288,286800.0],["2013-10-17",19.7204,20.1467,19.6912,20.1341,424800.0],["2013-10-18",20.2177,20.2303,20.0171,20.1341,302600.0],["2013-10-21",20.0924,20.2637,20.0171,20.2303,364200.0],["2013-10-22",20.2303,20.4016,20.1216,20.3431,400800.0],["2013-10-23",19.616,19.7873,18.5169,18.8052,1385000.0],["2013-10-24",18.847,18.9724,18.6297,18.659,1018000.0],["2013-10-25",18.7384,18.8345,18.5378,18.6423,725000.0],["2013-10-28",18.7049,19.0476,18.6005,18.9933,947000.0],["2013-10-29",19.056,19.2106,18.8846,18.9431,927800.0],["2013-10-30",19.0267,19.056,18.8512,18.9097,472000.0],["2013-10-31",18.9557,19.0434,18.8136,18.8345,725400.0],["2013-11-01",18.8888,18.9724,18.7551,18.9139,404200.0],["2013-11-04",18.9139,19.0351,18.8136,18.9975,329400.0],["2013-11-05",18.9975,19.0058,18.7718,18.822,523400.0],["2013-11-06",18.9055,18.9766,18.8011,18.9014,328800.0],["2013-11-07",18.9515,18.9933,18.6214,18.659,654200.0],["2013-11-08",18.6966,19.3151,18.6966,18.847,434800.0],["2013-11-11",18.8303,18.9515,18.4542,18.8094,373200.0],["2013-11-12",18.8178,18.9014,18.8052,18.8387,298000.0],["2013-11-13",18.7676,19.3945,18.7676,19.3401,618200.0],["2013-11-14",19.3276,19.7079,19.1855,19.57,771600.0],["2013-11-15",19.2942,19.5491,19.2942,19.5366,600600.0],["2013-11-18",19.4948,19.6368,19.3485,19.4906,528400.0],["2013-11-19",19.4112,19.6494,19.1396,19.5282,313600.0],["2013-11-20",19.5825,19.6703,19.3234,19.3694,317000.0],["2013-11-21",19.3945,19.6201,19.3861,19.5407,338000.0],["2013-11-22",19.5157,19.5742,19.4279,19.57,265000.0],["2013-11-25",19.5742,19.7831,19.4321,19.5157,217200.0],["2013-11-26",19.5324,19.6243,19.4237,19.5157,445400.0],["2013-11-27",19.4654,19.7462,19.4444,19.6666,601000.0],["2013-11-29",19.7001,19.7672,19.5576,19.5953,184800.0],["2013-12-02",19.5408,19.8678,19.5408,19.8049,367200.0],["2013-12-03",19.7252,19.9432,19.7169,19.8761,795400.0],["2013-12-04",19.8216,19.9558,19.633,19.6456,390600.0],["2013-12-05",19.6456,19.6875,19.4444,19.5827,706400.0],["2013-12-06",19.7252,19.9516,19.6246,19.7881,309400.0],["2013-12-09",19.8049,20.0438,19.7252,19.8091,607000.0],["2013-12-10",19.7965,19.8887,19.6288,19.7169,216400.0],["2013-12-11",19.7713,19.7713,19.3103,19.4193,340000.0],["2013-12-12",19.457,19.654,19.2893,19.5115,550400.0],["2013-12-13",19.5702,19.7085,19.3899,19.5031,316400.0],["2013-12-16",19.6456,19.7546,19.369,19.6582,345200.0],["2013-12-17",19.6205,19.7713,19.5576,19.6498,270000.0],["2013-12-18",19.6414,19.8971,19.4402,19.8552,347600.0],["2013-12-19",19.8678,20.027,19.5576,19.6414,313400.0],["2013-12-20",19.6666,19.8678,19.5911,19.8049,888800.0],["2013-12-23",19.9683,20.0731,19.8133,20.0061,465000.0],["2013-12-24",20.0354,20.2701,20.0354,20.1192,152000.0],["2013-12-26",20.1486,20.2324,19.9977,20.1234,293000.0],["2013-12-27",20.0228,20.2701,20.0228,20.1821,215800.0],["2013-12-30",20.2408,20.2408,20.0522,20.1653,472600.0],["2013-12-31",20.1821,20.3833,19.9767,20.1276,524200.0],["2014-01-02",20.0019,20.0983,19.8384,19.9516,773200.0],["2014-01-03",20.0145,20.312,19.9558,20.2785,363000.0],["2014-01-06",20.3288,20.5132,20.1109,20.2156,441600.0],["2014-01-07",20.2701,20.354,20.0145,20.2827,371600.0],["2014-01-08",20.2869,20.3917,20.1905,20.2785,522800.0],["2014-01-09",20.3959,20.3959,20.1486,20.3079,341200.0],["2014-01-10",20.3414,20.4252,20.1989,20.312,297400.0],["2014-01-13",20.2827,20.3707,19.8049,19.8468,355800.0],["2014-01-14",19.8887,20.0145,19.7043,19.9851,464000.0],["2014-01-15",20.0689,20.0689,19.8091,19.8384,376800.0],["2014-01-16",19.8133,19.8133,19.6205,19.6414,468400.0],["2014-01-17",19.6372,19.7211,19.4905,19.5534,672600.0],["2014-01-21",19.7127,19.7336,19.2893,19.4737,630800.0],["2014-01-22",19.4821,19.5869,19.3354,19.545,483200.0],["2014-01-23",19.4738,19.5408,19.2851,19.3773,364200.0],["2014-01-24",19.2851,19.9516,19.0336,19.1133,476600.0],["2014-01-27",19.1803,19.2348,18.7235,18.736,480000.0],["2014-01-28",18.7109,18.7863,18.5558,18.778,594400.0],["2014-01-29",18.4217,19.2097,18.3462,18.8786,557200.0],["2014-01-30",19.0253,19.3061,18.8073,19.2767,574400.0],["2014-01-31",19.0295,19.3354,18.9121,19.2097,721200.0],["2014-02-03",19.1091,19.2809,18.6229,18.6732,1272200.0],["2014-02-04",18.8324,18.9037,18.5139,18.8199,728200.0],["2014-02-05",18.778,18.975,18.5684,18.8325,726600.0],["2014-02-06",18.8827,19.1175,18.757,19.1007,419600.0],["2014-02-07",18.6983,19.239,18.5139,19.2139,835600.0],["2014-02-10",19.2768,19.4235,19.172,19.3899,543000.0],["2014-02-11",19.3732,19.9767,19.348,19.8552,553000.0],["2014-02-12",19.9432,20.0773,19.5576,19.6372,915800.0],["2014-02-13",19.6037,19.8007,19.5702,19.7546,932200.0],["2014-02-14",19.8091,19.9181,19.7252,19.8803,262400.0],["2014-02-18",19.9809,20.4923,19.8803,19.9683,578400.0],["2014-02-19",19.8887,20.1486,19.8719,19.8971,485600.0],["2014-02-20",19.9222,20.0228,19.7043,19.9097,319600.0],["2014-02-21",19.9097,20.0019,19.8175,19.8342,285200.0],["2014-02-24",19.8929,20.0061,19.7713,19.7839,489200.0],["2014-02-25",19.851,20.0354,19.7252,19.9348,381800.0],["2014-02-26",19.9851,20.136,19.8803,20.0857,371400.0],["2014-02-27",20.0941,20.1863,19.9851,20.1444,345000.0],["2014-02-28",20.136,20.2869,20.1109,20.2073,495600.0],["2014-03-03",20.224,20.333,20.0857,20.2198,845200.0],["2014-03-04",20.4462,20.6641,20.4336,20.4713,497200.0],["2014-03-05",20.4462,20.5132,20.3623,20.4168,198000.0],["2014-03-06",20.4881,20.5635,20.3582,20.4336,220600.0],["2014-03-07",20.5007,20.5007,20.333,20.3875,256800.0],["2014-03-10",20.3414,20.3959,20.2618,20.3749,519400.0],["2014-03-11",20.3456,20.354,20.2324,20.2827,372000.0],["2014-03-12",20.1902,20.3668,20.1902,20.3037,752000.0],["2014-03-13",20.35,20.4761,20.2281,20.3079,274400.0],["2014-03-14",20.2911,20.4257,20.2112,20.2238,209200.0],["2014-03-17",20.3332,20.4088,20.2028,20.3374,189000.0],["2014-03-18",20.4173,20.6653,20.3332,20.6275,272200.0],["2014-03-19",20.6443,20.6821,20.5308,20.5392,419000.0],["2014-03-20",20.5098,20.5266,20.392,20.5013,221200.0],["2014-03-21",20.5476,20.7788,20.4593,20.577,760400.0],["2014-03-24",20.5938,20.741,20.4803,20.5686,497200.0],["2014-03-25",20.6401,20.6401,20.4635,20.4803,329200.0],["2014-03-26",20.5812,20.5812,20.3668,20.3962,447400.0],["2014-03-27",20.3878,20.4046,20.2659,20.3626,324400.0],["2014-03-28",20.4215,20.6401,20.3416,20.4887,339000.0],["2014-03-31",20.5896,20.8671,20.5224,20.8209,458600.0],["2014-04-01",20.8503,20.9933,20.8041,20.9386,500600.0],["2014-04-02",20.9849,21.3212,20.9681,21.3086,452200.0],["2014-04-03",21.254,21.3423,21.2077,21.2161,760600.0],["2014-04-04",21.3381,21.3465,20.9723,21.069,379400.0],["2014-04-07",20.9849,21.111,20.8587,20.9386,430200.0],["2014-04-08",20.9386,21.132,20.8671,21.1194,429400.0],["2014-04-09",21.1615,21.3254,21.0437,21.2455,214600.0],["2014-04-10",21.2329,21.3549,20.9807,20.9807,280200.0],["2014-04-11",20.6233,20.8209,20.514,20.6527,669600.0],["2014-04-14",20.7158,20.7915,20.556,20.6864,417200.0],["2014-04-15",20.7116,21.0942,20.6611,21.0648,378000.0],["2014-04-16",21.1825,21.2834,21.1068,21.1783,296000.0],["2014-04-17",21.2119,21.254,21.0774,21.2371,239200.0],["2014-04-21",21.254,21.254,20.9638,21.1404,559400.0],["2014-04-22",21.2119,21.4348,21.0227,21.3633,218600.0],["2014-04-23",21.3338,21.4348,21.2287,21.3002,366400.0],["2014-04-24",21.3759,21.3759,21.0606,21.09,757400.0],["2014-04-25",20.9933,21.1446,20.926,21.1236,217200.0],["2014-04-28",21.2161,21.3633,21.0059,21.0984,308200.0],["2014-04-29",21.1951,21.3128,20.9596,21.1152,455600.0],["2014-04-30",21.1699,21.254,20.6611,20.9176,755600.0],["2014-05-01",20.9849,20.9849,20.6653,20.7284,355800.0],["2014-05-02",20.7116,20.8293,20.4677,20.5392,278800.0],["2014-05-05",20.4425,20.7578,20.4425,20.7326,506000.0],["2014-05-06",20.7452,20.8335,20.6527,20.7368,448800.0],["2014-05-07",20.7326,20.9638,20.6275,20.9176,343600.0],["2014-05-08",20.8966,21.0143,20.8041,20.8251,472400.0],["2014-05-09",20.8629,20.884,20.6569,20.8293,379200.0],["2014-05-12",20.8882,21.0185,20.7831,20.8041,376600.0],["2014-05-13",20.8209,20.8251,20.6737,20.6948,248000.0],["2014-05-14",20.6948,20.7831,20.5518,20.5644,356400.0],["2014-05-15",20.535,20.7452,20.3037,20.5098,344800.0],["2014-05-16",20.535,20.6023,20.3121,20.5392,252400.0],["2014-05-19",20.514,20.8209,20.3752,20.7662,354400.0],["2014-05-20",20.8167,20.9807,20.514,20.5812,520400.0],["2014-05-21",20.5938,20.6317,20.371,20.5056,338400.0],["2014-05-22",20.5308,20.6107,20.4425,20.5098,275600.0],["2014-05-23",20.5812,20.6737,20.4761,20.514,243600.0],["2014-05-27",20.6191,20.6906,20.3878,20.6485,341200.0],["2014-05-28",20.6779,20.7284,20.4677,20.4887,392400.0],["2014-05-29",20.514,20.6406,20.4508,20.5604,164800.0],["2014-05-30",20.552,20.7165,20.493,20.5942,318400.0],["2014-06-02",20.6363,20.649,20.3242,20.5857,337000.0],["2014-06-03",20.5773,20.687,20.5393,20.6363,204200.0],["2014-06-04",20.5773,20.7123,20.4803,20.5351,321400.0],["2014-06-05",20.5731,20.8472,20.4381,20.8388,189600.0],["2014-06-06",20.8767,20.978,20.8599,20.9695,188600.0],["2014-06-09",20.9611,21.1129,20.94,21.0581,165400.0],["2014-06-10",21.075,21.075,20.7713,21.0159,350400.0],["2014-06-11",20.9695,21.1171,20.8346,20.881,291400.0],["2014-06-12",20.881,20.881,20.6406,20.7038,151400.0],["2014-06-13",20.7376,20.8514,20.649,20.708,128200.0],["2014-06-16",20.7207,20.7587,20.4972,20.5225,199600.0],["2014-06-17",20.5183,20.8894,20.4128,20.6996,433000.0],["2014-06-18",20.687,20.7882,20.552,20.7671,237800.0],["2014-06-19",20.8135,20.9822,20.7376,20.9737,189200.0],["2014-06-20",20.9822,21.1045,20.8261,21.0918,506200.0],["2014-06-23",21.1509,21.1509,20.978,21.1003,319200.0],["2014-06-24",21.0581,21.3069,20.978,21.1214,535800.0],["2014-06-25",21.0665,21.2605,21.0201,21.1551,192200.0],["2014-06-26",21.1973,21.2015,20.9527,21.1931,193800.0],["2014-06-27",21.1551,21.3618,21.1551,21.3196,278000.0],["2014-06-30",21.3322,21.4798,21.1678,21.4335,428400.0],["2014-07-01",21.5094,21.8721,21.3828,21.6317,800600.0],["2014-07-02",21.6064,21.8679,21.4124,21.5305,324200.0],["2014-07-03",21.5726,21.7371,21.4925,21.6275,229200.0],["2014-07-07",21.4967,21.7371,21.4588,21.6106,268400.0],["2014-07-08",21.5895,21.7456,21.5262,21.6696,587800.0],["2014-07-09",21.7076,21.7793,21.3913,21.5515,423200.0],["2014-07-10",21.3407,21.657,21.3154,21.5305,315400.0],["2014-07-11",21.4925,21.6359,21.4672,21.5769,302200.0],["2014-07-14",21.7245,21.7962,21.5305,21.6148,248000.0],["2014-07-15",21.6106,21.7076,21.5389,21.6232,170200.0],["2014-07-16",21.7034,21.7962,21.3786,21.4545,410600.0],["2014-07-17",21.4335,21.4714,21.3069,21.4081,283800.0],["2014-07-18",21.4798,21.7709,21.2816,21.7371,233800.0],["2014-07-21",21.6317,21.6781,21.4883,21.6317,241800.0],["2014-07-22",21.6654,21.6654,21.3828,21.4841,599800.0],["2014-07-23",21.1003,21.4841,21.1003,21.2732,658400.0],["2014-07-24",21.3618,21.463,21.2479,21.3997,386400.0],["2014-07-25",21.2985,21.6949,21.2184,21.619,333000.0],["2014-07-28",21.5895,21.5895,21.2732,21.328,220600.0],["2014-07-29",21.3828,21.4503,21.1214,21.1467,638000.0],["2014-07-30",21.2015,21.269,20.9147,21.0201,227600.0],["2014-07-31",20.8472,20.8978,20.7165,20.7587,454000.0],["2014-08-01",20.7333,20.902,20.611,20.8135,493600.0],["2014-08-04",20.8557,21.0665,20.746,20.9021,448000.0],["2014-08-05",20.8388,21.0033,20.6659,20.8008,438400.0],["2014-08-06",20.7123,20.9948,20.7123,20.9737,241400.0],["2014-08-07",21.0286,21.1635,20.7924,20.8093,255000.0],["2014-08-08",20.8725,20.9737,20.708,20.9611,342600.0],["2014-08-11",21.0454,21.1298,20.9358,20.9611,144200.0],["2014-08-12",20.9569,21.0412,20.8135,20.9105,274600.0],["2014-08-13",20.9527,21.0328,20.7376,20.9063,177200.0],["2014-08-14",20.9189,20.9653,20.8135,20.9484,277200.0],["2014-08-15",21.0033,21.0834,20.7123,20.8978,473400.0],["2014-08-18",20.978,21.134,20.8514,21.1087,350800.0],["2014-08-19",21.1256,21.2563,21.0454,21.1635,276000.0],["2014-08-20",21.1003,21.1551,21.0075,21.1171,198000.0],["2014-08-21",21.0961,21.2141,21.0454,21.1888,422200.0],["2014-08-22",21.1846,21.2563,21.075,21.1171,219400.0],["2014-08-25",21.2521,21.2521,20.9991,21.1129,264600.0],["2014-08-26",21.0834,21.231,21.0201,21.1635,327400.0],["2014-08-27",21.2099,21.2648,21.1298,21.2268,196200.0],["2014-08-28",21.1677,21.2648,21.1003,21.2057,213000.0],["2014-08-29",21.2438,21.4003,21.1507,21.2988,245600.0],["2014-09-02",21.4088,21.9925,21.2311,21.2565,805000.0],["2014-09-03",21.3115,21.3665,21.2015,21.3115,351200.0],["2014-09-04",21.2649,21.3411,21.1761,21.3199,313400.0],["2014-09-05",21.2649,21.4722,21.1507,21.4553,124000.0],["2014-09-08",21.4214,21.6879,21.303,21.4891,275400.0],["2014-09-09",21.4299,21.4299,21.2565,21.3072,324800.0],["2014-09-10",21.3707,21.3834,21.2522,21.3157,227200.0],["2014-09-11",21.2099,21.413,21.2099,21.3791,147400.0],["2014-09-12",21.3876,21.3876,21.0323,21.1,238000.0],["2014-09-15",21.1507,21.1761,20.9815,21.0323,160800.0],["2014-09-16",21.0069,21.1253,20.77,20.8927,741800.0],["2014-09-17",20.8673,21.0111,20.5077,20.5839,456600.0],["2014-09-18",20.6642,20.6642,20.3893,20.4654,288400.0],["2014-09-19",20.4824,20.5458,20.3639,20.3978,759600.0],["2014-09-22",20.3935,20.4147,20.1736,20.2455,430000.0],["2014-09-23",20.1862,20.2624,19.9832,20.0128,384600.0],["2014-09-24",20.0763,20.1313,19.9747,20.072,413400.0],["2014-09-25",20.017,20.0509,19.9028,19.9494,320000.0],["2014-09-26",19.9536,19.9917,19.8055,19.9324,432800.0],["2014-09-29",19.7759,20.0509,19.6744,19.9874,419600.0],["2014-09-30",19.9874,19.9874,19.7802,19.8817,322400.0],["2014-10-01",19.8817,19.9113,19.6617,19.6829,600600.0],["2014-10-02",19.6025,19.6955,19.4333,19.6786,406200.0],["2014-10-03",19.7336,19.8351,19.6194,19.8013,531400.0],["2014-10-06",19.8648,19.9367,19.7336,19.8563,204800.0],["2014-10-07",19.8055,19.8859,19.6702,19.7505,374600.0],["2014-10-08",19.8098,20.2412,19.6955,20.2032,509600.0],["2014-10-09",20.1186,20.237,19.8901,19.9663,405200.0],["2014-10-10",19.8817,20.1693,19.7759,19.8986,524400.0],["2014-10-13",19.9028,20.089,19.6702,19.8774,777200.0],["2014-10-14",20.0297,20.3343,19.8563,20.2285,740400.0],["2014-10-15",20.017,20.3385,19.9197,20.1186,508800.0],["2014-10-16",20.2074,20.6769,20.0467,20.4316,795400.0],["2014-10-17",20.5627,20.7446,20.4443,20.6939,320000.0],["2014-10-20",20.6008,20.9688,20.4866,20.9646,287400.0],["2014-10-21",21.0873,21.5018,21.0534,21.4468,439600.0],["2014-10-22",21.3411,21.8825,20.567,20.6008,1373800.0],["2014-10-23",20.6727,20.9604,20.6304,20.8165,484000.0],["2014-10-24",20.8419,21.0069,20.6643,20.7954,545400.0],["2014-10-27",20.7404,20.8588,20.5374,20.6177,573600.0],["2014-10-28",20.7616,20.9477,20.7023,20.88,347000.0],["2014-10-29",20.8461,21.138,20.6177,20.7446,449400.0],["2014-10-30",20.6389,20.7235,20.4866,20.5881,588200.0],["2014-10-31",20.8335,20.8842,20.5627,20.7954,695400.0],["2014-11-03",20.8631,20.9561,20.6431,20.7235,345600.0],["2014-11-04",20.6981,20.8758,20.5585,20.6346,922800.0],["2014-11-05",20.7319,21.0365,20.6896,20.9392,473200.0],["2014-11-06",20.9688,21.1126,20.7869,20.9773,213800.0],["2014-11-07",20.99,21.1042,20.9731,21.0746,245800.0],["2014-11-10",21.138,21.2692,21.1253,21.2015,227200.0],["2014-11-11",21.1846,21.3072,21.0534,21.2099,285800.0],["2014-11-12",21.1296,21.2903,21.1,21.2184,227200.0],["2014-11-13",21.2607,21.3199,21.0323,21.0577,180600.0],["2014-11-14",21.0196,21.1253,20.7404,20.7827,240200.0],["2014-11-17",20.7912,21.0534,20.7235,20.9265,278200.0],["2014-11-18",20.9477,21.1084,20.9181,20.9646,293000.0],["2014-11-19",20.9646,20.9984,20.8335,20.8927,206400.0],["2014-11-20",20.7742,20.973,20.7742,20.9477,213800.0],["2014-11-21",21.1634,21.1634,20.7531,20.9688,299400.0],["2014-11-24",20.9773,21.3115,20.9392,21.1253,280400.0],["2014-11-25",21.1676,21.2734,21.0915,21.2142,251600.0],["2014-11-26",21.2014,21.3754,21.1208,21.2693,253000.0],["2014-11-28",21.3415,21.6172,21.2948,21.4093,132000.0],["2014-12-01",21.4093,21.7742,21.3118,21.5536,463600.0],["2014-12-02",21.5621,21.8506,21.5621,21.7573,267400.0],["2014-12-03",21.7318,22.1221,21.7318,22.0712,305000.0],["2014-12-04",21.9949,23.0386,21.9949,22.3767,475200.0],["2014-12-05",22.3428,22.627,22.0542,22.067,339800.0],["2014-12-08",22.0415,22.1943,21.8676,21.9397,270000.0],["2014-12-09",21.8294,22.2961,21.7488,22.2579,366800.0],["2014-12-10",22.1943,22.3428,21.91,21.9397,347600.0],["2014-12-11",22.067,22.4361,21.9439,22.0458,329800.0],["2014-12-12",21.9015,22.0712,21.7148,21.787,325200.0],["2014-12-15",21.8464,21.8633,21.6045,21.6851,675000.0],["2014-12-16",21.6469,21.8973,21.4942,21.7997,519600.0],["2014-12-17",21.8124,22.3173,21.7233,22.2452,548400.0],["2014-12-18",22.4913,22.8901,22.3512,22.8477,451800.0],["2014-12-19",22.8392,23.0174,22.7628,22.9919,624800.0],["2014-12-22",22.941,23.1489,22.8646,23.0471,197200.0],["2014-12-23",23.1404,23.3186,22.9071,23.1447,284800.0],["2014-12-24",23.0768,23.2338,22.9028,23.2041,122200.0],["2014-12-26",23.2295,23.3271,23.0725,23.1192,83000.0],["2014-12-29",23.1192,23.3229,23.1192,23.2889,253800.0],["2014-12-30",23.2295,23.3144,23.0089,23.0259,275200.0],["2014-12-31",23.098,23.1828,22.7246,22.7416,311800.0],["2015-01-02",22.818,23.064,22.5804,22.8774,340200.0],["2015-01-05",22.7755,22.8307,22.4276,22.8137,411000.0],["2015-01-06",22.8434,22.8986,22.4828,22.6398,770200.0],["2015-01-07",22.784,23.0768,22.6398,22.7543,354600.0],["2015-01-08",22.9155,23.1447,22.8477,22.9113,581400.0],["2015-01-09",22.9453,23.081,22.5167,22.5337,379600.0],["2015-01-12",22.5931,22.801,22.4234,22.6695,294200.0],["2015-01-13",22.8731,23.1531,22.5379,22.6355,394600.0],["2015-01-14",22.3725,22.5846,22.2749,22.4658,254000.0],["2015-01-15",22.5846,22.6482,22.1646,22.2706,376200.0],["2015-01-16",22.2919,22.4064,22.0415,22.224,448000.0],["2015-01-20",22.2452,22.3428,21.9058,22.1434,646600.0],["2015-01-21",21.7573,22.084,21.3075,22.0627,742400.0],["2015-01-22",22.207,22.3258,21.9991,22.3173,428200.0],["2015-01-23",22.3003,22.3215,22.0839,22.1264,376000.0],["2015-01-26",22.1688,22.504,21.9227,22.4955,685600.0],["2015-01-27",22.2579,22.3597,22.084,22.224,277000.0],["2015-01-28",22.3258,22.487,22.05,22.0882,260800.0],["2015-01-29",22.1773,22.3215,21.6554,21.8209,905200.0],["2015-01-30",21.8082,21.9439,21.5197,21.8124,1014400.0],["2015-02-02",21.8167,22.0288,21.6215,21.9991,423400.0],["2015-02-03",22.1603,22.3894,22.1179,22.2791,526800.0],["2015-02-04",22.5676,23.6199,22.5676,23.1744,2308600.0],["2015-02-05",23.4459,23.8617,23.4459,23.692,1124800.0],["2015-02-06",23.675,23.8278,23.4374,23.5986,462600.0],["2015-02-09",23.8532,24.0441,23.7599,23.8659,566000.0],["2015-02-10",23.9466,24.4472,23.8787,24.286,1106200.0],["2015-02-11",24.3284,24.4345,24.1163,24.1841,604600.0],["2015-02-12",24.3666,24.3836,24.112,24.1545,651600.0],["2015-02-13",24.2054,24.2605,24.0611,24.1205,830200.0],["2015-02-17",24.1248,24.4345,24.0484,24.2987,534600.0],["2015-02-18",24.2817,24.4345,24.1332,24.4048,857400.0],["2015-02-19",24.3284,24.409,24.0866,24.1375,626200.0],["2015-02-20",24.112,24.2181,23.9847,24.2011,679000.0],["2015-02-23",24.2011,24.3327,24.0908,24.286,445600.0],["2015-02-24",24.3114,24.426,24.2308,24.2945,506200.0],["2015-02-25",24.2987,24.3666,24.1842,24.3284,303600.0],["2015-02-26",24.3666,24.4896,24.2351,24.4896,336800.0],["2015-02-27",24.5448,24.5872,24.2266,24.3581,392400.0],["2015-03-02",24.3157,24.5108,24.3157,24.4896,551400.0],["2015-03-03",24.4981,24.5236,24.4048,24.4896,529800.0],["2015-03-04",24.4769,24.4896,24.303,24.426,300400.0],["2015-03-05",24.5193,24.5193,24.2223,24.2733,451600.0],["2015-03-06",24.269,24.4345,24.1714,24.1969,748800.0],["2015-03-09",24.1926,24.5363,24.1926,24.4175,557800.0],["2015-03-10",24.3539,24.5787,24.2902,24.2902,1029200.0],["2015-03-11",24.5872,25.143,24.5278,24.7994,1153600.0],["2015-03-12",24.927,25.0078,24.0931,24.1654,835200.0],["2015-03-13",24.025,24.1867,23.8549,23.8804,669800.0],["2015-03-16",24.0165,24.1399,23.9272,24.1187,512200.0],["2015-03-17",24.008,24.0974,23.9697,24.0165,529800.0],["2015-03-18",24.0591,24.6079,23.9868,24.5058,1071200.0],["2015-03-19",24.4165,24.71,24.4079,24.5313,546400.0],["2015-03-20",24.5994,24.8845,24.4548,24.8334,1890200.0],["2015-03-23",24.8164,25.1355,24.7824,24.8717,405000.0],["2015-03-24",24.9015,24.9993,24.5654,24.8759,378200.0],["2015-03-25",24.8589,24.8717,24.3144,24.3356,263200.0],["2015-03-26",24.2718,24.3739,23.9868,24.3484,262800.0],["2015-03-27",24.3739,24.5058,24.1272,24.225,338600.0],["2015-03-30",24.3271,24.7355,24.2633,24.7228,192800.0],["2015-03-31",24.6037,24.7696,24.5058,24.7313,488600.0],["2015-04-01",24.6037,24.6334,24.2122,24.6334,400200.0],["2015-04-02",24.6079,24.7994,24.6079,24.7483,293000.0],["2015-04-06",24.6037,25.0631,24.6037,24.9908,518200.0],["2015-04-07",24.9738,25.0419,24.4845,24.5484,351400.0],["2015-04-08",24.5952,24.8717,24.425,24.8079,329400.0],["2015-04-09",24.8079,24.8589,24.5951,24.6802,243200.0],["2015-04-10",24.7696,24.8079,24.5271,24.5696,354000.0],["2015-04-13",24.5654,24.6505,24.4633,24.4845,261400.0],["2015-04-14",24.5441,24.5824,24.2973,24.5441,622000.0],["2015-04-15",24.6802,24.6802,24.1825,24.208,516800.0],["2015-04-16",24.1612,24.3058,23.9059,24.0548,394800.0],["2015-04-17",23.9315,24.0251,23.74,23.9017,292600.0],["2015-04-20",24.0123,24.2676,23.8549,23.94,262600.0],["2015-04-21",24.0761,24.0761,23.7443,23.8208,239000.0],["2015-04-22",23.8293,23.9612,23.7485,23.9102,329800.0],["2015-04-23",23.8634,24.0719,23.8634,23.9357,242200.0],["2015-04-24",24.008,24.0761,23.9059,24.0421,255600.0],["2015-04-27",24.1272,24.2548,23.94,24.0804,339400.0],["2015-04-28",24.0421,24.2676,23.9144,24.2293,331800.0],["2015-04-29",23.0167,23.8123,22.319,23.0082,1219000.0],["2015-04-30",22.8763,23.4337,22.3998,22.9189,1031800.0],["2015-05-01",22.9529,23.6379,22.8678,23.5953,660400.0],["2015-05-04",23.5996,23.8336,23.4379,23.523,658800.0],["2015-05-05",23.523,23.7443,23.1359,23.2124,670000.0],["2015-05-06",23.2635,23.4932,23.004,23.1231,453400.0],["2015-05-07",23.0678,23.2039,23.004,23.1018,442400.0],["2015-05-08",23.1954,23.3869,23.0593,23.2039,341600.0],["2015-05-11",23.1614,23.2848,23.0891,23.1784,282600.0],["2015-05-12",23.0763,23.1614,22.8678,23.0635,284800.0],["2015-05-13",23.1869,23.4635,23.1869,23.2167,382600.0],["2015-05-14",23.3614,23.5698,23.2465,23.4635,356200.0],["2015-05-15",23.489,23.8293,23.4592,23.706,312000.0],["2015-05-18",23.7528,23.9868,23.6421,23.8208,289000.0],["2015-05-19",23.7868,23.9825,23.6719,23.8379,273800.0],["2015-05-20",23.94,23.991,23.5783,23.6762,308800.0],["2015-05-21",23.6847,23.6847,23.3358,23.5017,188400.0],["2015-05-22",23.5103,23.6039,23.3528,23.5783,225800.0],["2015-05-26",23.472,23.5571,23.0252,23.1571,345800.0],["2015-05-27",23.2124,23.5273,23.1316,23.4805,361200.0],["2015-05-28",23.425,23.5189,23.169,23.4037,229600.0],["2015-05-29",23.3098,23.5359,22.9855,23.1861,360800.0],["2015-06-01",23.1818,23.4079,23.0239,23.2458,427200.0],["2015-06-02",23.1391,23.361,23.0751,23.3055,484000.0],["2015-06-03",23.297,23.5701,23.2586,23.4847,305000.0],["2015-06-04",23.3525,23.4293,23.2586,23.3354,272200.0],["2015-06-05",23.2842,23.4677,23.041,23.4506,293200.0],["2015-06-08",23.4677,23.5061,23.2842,23.3055,340400.0],["2015-06-09",23.2458,23.2629,23.0666,23.1135,260800.0],["2015-06-10",23.2799,23.2799,22.9642,23.1093,490800.0],["2015-06-11",23.1989,23.5829,23.1093,23.5743,270000.0],["2015-06-12",23.5061,23.5061,23.1647,23.2031,329200.0],["2015-06-15",23.1562,23.3653,22.8618,23.0538,189200.0],["2015-06-16",23.0495,23.2287,23.0069,23.1007,214400.0],["2015-06-17",23.1775,23.2287,23.0026,23.1349,434200.0],["2015-06-18",23.1946,23.4549,23.1391,23.361,212000.0],["2015-06-19",23.425,23.6853,23.2586,23.5359,941600.0],["2015-06-22",23.6597,23.8688,23.4634,23.6682,233800.0],["2015-06-23",23.6682,23.7536,23.3738,23.4122,191000.0],["2015-06-24",23.3567,23.3909,23.0154,23.1263,242600.0],["2015-06-25",23.1263,23.1605,22.8063,22.9685,266600.0],["2015-06-26",22.9685,23.1775,22.8789,23.1605,593800.0],["2015-06-29",22.9471,23.1647,22.7594,22.7679,246800.0],["2015-06-30",22.849,22.9599,22.4436,22.5119,386200.0],["2015-07-01",22.674,22.7892,22.5588,22.6868,332800.0],["2015-07-02",22.6783,22.7764,22.5119,22.6911,202800.0],["2015-07-06",22.5034,22.7636,22.5034,22.7039,478600.0],["2015-07-07",22.6996,22.8276,22.5119,22.8063,245600.0],["2015-07-08",22.6612,22.7935,22.465,22.5418,395200.0],["2015-07-09",22.7124,22.7679,22.3839,22.4564,482800.0],["2015-07-10",22.546,22.6911,22.4308,22.657,577000.0],["2015-07-13",22.7892,22.866,22.6228,22.849,344800.0],["2015-07-14",22.7551,22.8789,22.5674,22.6314,316400.0],["2015-07-15",22.6698,22.7423,22.3711,22.5716,436800.0],["2015-07-16",22.721,22.9557,22.6058,22.9173,377400.0],["2015-07-17",22.9172,22.9642,22.7167,22.7935,330200.0],["2015-07-20",22.8362,22.8362,22.546,22.593,273000.0],["2015-07-21",22.5588,22.6015,22.3199,22.4479,633400.0],["2015-07-22",23.3439,23.3439,22.2858,22.5887,640600.0],["2015-07-23",22.593,22.6399,22.2559,22.3412,347800.0],["2015-07-24",22.3412,22.4735,22.1834,22.3199,793000.0],["2015-07-27",22.2943,22.2943,21.8676,22.0682,346200.0],["2015-07-28",22.145,22.3924,21.9956,22.3412,247600.0],["2015-07-29",22.3114,22.7508,22.1876,22.6996,213200.0],["2015-07-30",22.6527,22.9343,22.5588,22.8746,235400.0],["2015-07-31",22.9685,23.1818,22.7338,22.8148,266400.0],["2015-08-03",22.7978,22.7978,22.3071,22.4948,212600.0],["2015-08-04",22.4692,22.6954,22.3668,22.5418,172800.0],["2015-08-05",22.6058,22.8703,22.6058,22.785,354600.0],["2015-08-06",22.7722,22.9301,22.6143,22.8319,317600.0],["2015-08-07",23.0367,23.0367,22.6868,22.8916,393800.0],["2015-08-10",23.0282,23.2927,22.913,23.2373,400800.0],["2015-08-11",23.0197,23.361,23.0197,23.1647,298200.0],["2015-08-12",22.9215,23.0581,22.7722,22.9642,253600.0],["2015-08-13",22.9557,23.1647,22.8789,23.0453,221800.0],["2015-08-14",22.9983,23.5743,22.9983,23.5359,209800.0],["2015-08-17",23.4463,23.7066,23.2543,23.6853,235200.0],["2015-08-18",23.6213,23.8133,23.4293,23.728,228400.0],["2015-08-19",23.6256,23.6256,23.2245,23.5231,231800.0],["2015-08-20",23.3397,23.5743,23.0453,23.0922,184200.0],["2015-08-21",22.9429,23.0026,22.7295,22.7295,437000.0],["2015-08-24",22.0639,22.5503,21.9145,21.9743,641400.0],["2015-08-25",22.6314,22.6314,21.8932,21.9316,604800.0],["2015-08-26",22.3796,22.3796,21.5604,21.9401,499200.0],["2015-08-27",22.2772,22.5204,21.8804,22.4564,378400.0],["2015-08-28",22.4136,22.5377,22.3494,22.4778,281800.0],["2015-08-31",22.3794,22.5591,22.2638,22.4094,322600.0],["2015-09-01",22.0199,22.2339,21.6647,21.7203,420400.0],["2015-09-02",21.9514,21.9514,21.5619,21.8658,338600.0],["2015-09-03",21.9043,22.2424,21.9043,22.1782,163800.0],["2015-09-04",21.93,22.037,21.8102,21.9001,243400.0],["2015-09-08",22.1911,22.542,21.9643,22.4864,446400.0],["2015-09-09",22.6961,23.1626,22.4821,22.5506,712000.0],["2015-09-10",22.6319,22.7346,22.221,22.3195,215400.0],["2015-09-11",22.2382,22.358,22.0541,22.281,198600.0],["2015-09-14",22.2767,22.3152,22.037,22.1996,183200.0],["2015-09-15",22.5977,23.0599,22.3751,22.6405,332600.0],["2015-09-16",22.6191,23.0,22.465,22.9401,227200.0],["2015-09-17",22.9443,23.2011,22.8373,22.8801,200200.0],["2015-09-18",22.5977,22.8288,22.2467,22.2852,1144400.0],["2015-09-21",22.4265,22.8416,22.4136,22.6362,206800.0],["2015-09-22",22.3537,22.4736,22.1654,22.1825,187000.0],["2015-09-23",22.1697,22.1697,21.6347,21.8701,273800.0],["2015-09-24",21.6818,22.007,21.5363,21.8487,271000.0],["2015-09-25",21.9899,22.1611,21.7545,21.8872,267200.0],["2015-09-28",21.7674,22.1098,21.746,21.9343,523200.0],["2015-09-29",21.9514,22.1868,21.7802,21.96,515600.0],["2015-09-30",22.2553,22.3965,22.0242,22.2724,428600.0],["2015-10-01",22.2895,22.5378,22.1868,22.3708,435400.0],["2015-10-02",22.144,22.7047,22.0541,22.679,262200.0],["2015-10-05",22.8159,23.2183,22.7774,23.1712,442600.0],["2015-10-06",23.184,23.2782,22.8545,22.9401,393600.0],["2015-10-07",23.0941,23.9929,22.9529,23.3252,496000.0],["2015-10-08",23.2653,23.6548,23.2439,23.582,392200.0],["2015-10-09",23.582,23.8859,23.0471,23.8388,173200.0],["2015-10-12",23.8131,23.9116,23.6505,23.8902,116000.0],["2015-10-13",23.7276,23.9843,23.6548,23.6634,126200.0],["2015-10-14",23.7703,23.9373,23.6634,23.6933,189000.0],["2015-10-15",23.6805,23.8645,23.4622,23.8217,191000.0],["2015-10-16",23.7832,23.8731,23.5863,23.8174,190000.0],["2015-10-19",23.7104,23.8174,23.3638,23.5007,311800.0],["2015-10-20",23.4964,23.7361,23.4408,23.612,669600.0],["2015-10-21",20.1154,22.6875,20.1154,21.8102,1620400.0],["2015-10-22",21.5748,22.679,20.3636,22.0156,1382800.0],["2015-10-23",22.2125,22.4436,21.6689,21.7845,1427800.0],["2015-10-26",21.7545,22.0327,21.4592,21.5919,535400.0],["2015-10-27",21.6005,21.6005,20.9927,21.5106,630800.0],["2015-10-28",21.6219,21.9214,21.395,21.8273,564200.0],["2015-10-29",21.7931,21.9172,21.4036,21.7545,415600.0],["2015-10-30",21.7331,21.9343,21.6304,21.7717,439200.0],["2015-11-02",21.7759,22.1868,21.7417,22.0284,563000.0],["2015-11-03",21.9985,22.221,21.7973,21.9471,439600.0],["2015-11-04",21.9685,21.9685,21.6347,21.6775,392800.0],["2015-11-05",21.716,21.9386,21.4806,21.853,403400.0],["2015-11-06",21.8102,21.9172,21.5876,21.8701,260200.0],["2015-11-09",21.8273,22.1611,21.6133,21.7631,399400.0],["2015-11-10",21.6518,21.8958,21.4721,21.7631,628200.0],["2015-11-11",21.7888,22.0926,21.7545,21.9557,366000.0],["2015-11-12",21.7802,21.8786,21.3394,21.4079,558400.0],["2015-11-13",21.3993,21.5876,21.3137,21.3865,259600.0],["2015-11-16",21.2966,21.5662,21.2367,21.5277,333400.0],["2015-11-17",21.5619,21.9172,21.5619,21.7032,339400.0],["2015-11-18",21.7588,22.251,21.5833,22.1397,444400.0],["2015-11-19",22.1183,22.3666,22.007,22.3409,532400.0],["2015-11-20",22.3623,22.6019,22.328,22.4436,553800.0],["2015-11-23",22.4222,22.8117,22.3623,22.5121,398000.0],["2015-11-24",22.4778,23.0299,22.3794,22.9272,328200.0],["2015-11-25",22.9229,23.2439,22.7903,22.8673,269000.0],["2015-11-27",22.8587,23.1935,22.6913,23.0562,105000.0],["2015-11-30",23.1506,23.3653,23.0175,23.3223,508600.0],["2015-12-01",23.4168,23.9963,23.2193,23.6185,763600.0],["2015-12-02",23.6185,23.8375,23.1292,23.215,328400.0],["2015-12-03",23.3867,23.4554,22.6784,22.7514,987200.0],["2015-12-04",22.7857,23.1249,22.5754,23.0304,802600.0],["2015-12-07",22.9317,23.4769,22.5668,22.7213,370000.0],["2015-12-08",22.5453,22.6398,22.2835,22.4166,355200.0],["2015-12-09",22.3693,22.8244,22.3693,22.511,419000.0],["2015-12-10",22.6827,23.8804,22.0002,23.3867,1295200.0],["2015-12-11",23.1549,23.5713,23.0218,23.2579,1105600.0],["2015-12-14",23.2322,23.5713,22.8158,22.8544,678600.0],["2015-12-15",23.0261,23.4125,22.8931,23.1978,871000.0],["2015-12-16",23.318,23.3266,22.7557,23.0777,584000.0],["2015-12-17",23.1292,23.2193,22.6527,22.6741,409400.0],["2015-12-18",22.5711,22.5926,22.0173,22.0732,1270000.0],["2015-12-21",22.2019,22.3221,21.5366,22.2706,299000.0],["2015-12-22",22.3479,22.6698,22.2363,22.5883,365400.0],["2015-12-23",22.6913,22.9231,22.5883,22.8888,417200.0],["2015-12-24",22.8458,23.0519,22.7214,23.0218,141800.0],["2015-12-28",22.9403,23.2236,22.9102,23.2021,420000.0],["2015-12-29",23.3095,23.4683,23.2708,23.4168,873800.0],["2015-12-30",23.3653,23.5498,23.288,23.3266,280600.0],["2015-12-31",23.2365,23.8503,23.039,23.0605,362200.0],["2016-01-04",22.8673,22.9875,22.3135,22.9102,580000.0],["2016-01-05",23.5627,23.7387,22.7772,23.1635,724200.0],["2016-01-06",23.0733,23.9319,22.9746,23.318,710000.0],["2016-01-07",22.9016,23.1163,22.833,22.8587,647000.0],["2016-01-08",22.8244,23.0175,22.5797,22.863,1083800.0],["2016-01-11",23.0218,23.0347,21.6696,22.5368,756200.0],["2016-01-12",22.6527,22.8716,21.4335,22.3522,511400.0],["2016-01-13",22.4209,22.5239,21.528,21.5494,583200.0],["2016-01-14",21.5709,21.8542,21.1888,21.485,1494000.0],["2016-01-15",21.0772,21.5151,21.0772,21.3047,1442800.0],["2016-01-19",21.9572,22.6956,21.2575,21.4808,960000.0],["2016-01-20",21.1931,22.3007,21.1931,22.086,1289800.0],["2016-01-21",22.5539,22.9489,22.0646,22.1933,1330400.0],["2016-01-22",22.5325,22.8072,21.6954,22.76,879800.0],["2016-01-25",22.614,22.6398,21.8886,21.9014,569200.0],["2016-01-26",22.013,22.3779,21.9272,22.2792,471000.0],["2016-01-27",22.1762,22.4595,22.0302,22.1504,621400.0],["2016-01-28",22.3221,22.3221,21.8886,22.2534,491600.0],["2016-01-29",22.2835,22.7299,22.2835,22.6956,794800.0],["2016-02-01",22.6055,22.9317,22.2792,22.8373,838400.0],["2016-02-02",22.7299,23.1807,22.365,22.4123,1056400.0],["2016-02-03",22.2792,23.4468,22.1719,23.1463,1780800.0],["2016-02-04",23.0605,23.4253,22.8587,23.1678,1056000.0],["2016-02-05",23.0862,23.9319,22.6355,22.7299,628000.0],["2016-02-08",22.4166,22.4166,21.4164,21.9143,732200.0],["2016-02-09",21.6396,22.1075,21.1717,22.0259,630600.0],["2016-02-10",22.0517,22.4337,21.9658,22.0173,518400.0],["2016-02-11",21.734,21.9229,21.558,21.6181,599000.0],["2016-02-12",21.734,22.3007,21.5065,21.8113,617400.0],["2016-02-16",22.0045,22.1848,21.5408,21.9959,502200.0],["2016-02-17",22.1633,22.2792,22.0259,22.1161,400200.0],["2016-02-18",22.1504,22.2062,21.7211,22.1075,416400.0],["2016-02-19",22.0302,22.1161,21.4164,21.7941,553200.0],["2016-02-22",21.9701,22.1461,21.5494,21.7254,679000.0],["2016-02-23",21.5666,21.734,21.3305,21.5752,415000.0],["2016-02-24",21.4035,21.7169,21.2876,21.5967,492600.0],["2016-02-25",21.6868,21.8757,21.5323,21.6825,464000.0],["2016-02-26",21.88,22.056,21.558,21.7598,474000.0],["2016-02-29",21.7426,22.2792,21.7426,21.9916,469200.0],["2016-03-01",22.2105,22.3221,21.9529,22.0474,496400.0],["2016-03-02",22.0045,22.2663,21.8328,22.0946,770800.0],["2016-03-03",22.0903,22.6012,21.9186,22.5668,990800.0],["2016-03-04",22.5239,22.6484,22.0431,22.2019,485800.0],["2016-03-07",22.1461,22.4209,21.6868,21.9959,594800.0],["2016-03-08",21.7684,22.056,21.6868,21.9744,605000.0],["2016-03-09",22.1032,22.1161,21.6439,21.8928,601600.0],["2016-03-10",21.8843,22.013,21.6095,21.8628,422800.0],["2016-03-11",22.086,22.3007,21.9658,22.2148,354400.0],["2016-03-14",22.1459,22.1976,21.7669,22.1028,286800.0],["2016-03-15",22.0038,22.2536,21.8272,22.1631,341800.0],["2016-03-16",22.133,22.7747,21.8229,22.6972,457200.0],["2016-03-17",22.7402,23.2226,22.6369,22.99,906200.0],["2016-03-18",22.6283,22.8651,21.8918,22.8092,1574400.0],["2016-03-21",22.4086,22.9125,22.4086,22.6455,408400.0],["2016-03-22",22.5464,23.1839,22.5464,23.0633,729400.0],["2016-03-23",22.9728,23.1192,22.6153,22.6713,319000.0],["2016-03-24",22.5981,22.9297,22.4732,22.611,321200.0],["2016-03-28",22.6283,22.8738,22.5249,22.7402,259800.0],["2016-03-29",22.6541,23.0417,22.611,23.0116,415400.0],["2016-03-30",23.1365,23.326,22.8264,22.9943,337200.0],["2016-03-31",22.9944,23.3174,22.7144,22.8996,381400.0],["2016-04-01",22.7919,23.0374,22.7919,22.9556,386800.0],["2016-04-04",22.9125,23.0934,22.7704,22.7919,419600.0],["2016-04-05",22.6455,22.723,22.344,22.4991,482000.0],["2016-04-06",22.5421,22.8178,22.2966,22.7661,219800.0],["2016-04-07",22.6972,22.6972,22.2966,22.5895,408000.0],["2016-04-08",22.7144,22.7144,22.4301,22.5981,220000.0],["2016-04-11",22.5809,22.7402,22.4215,22.6498,431200.0],["2016-04-12",22.6412,22.947,22.4215,22.9297,309400.0],["2016-04-13",23.0159,23.27,22.7445,23.1236,255200.0],["2016-04-14",23.1752,23.3131,22.9556,23.2054,299800.0],["2016-04-15",23.2657,23.438,23.0546,23.1149,680400.0],["2016-04-18",23.046,23.3217,23.046,23.1193,662000.0],["2016-04-19",23.1925,23.3561,23.0633,23.2528,610800.0],["2016-04-20",23.3346,23.3777,23.1149,23.1752,427000.0],["2016-04-21",23.1192,23.1322,22.6886,22.7144,579800.0],["2016-04-22",22.7747,23.046,22.5594,23.0159,427000.0],["2016-04-25",22.8608,22.8738,22.2751,22.4775,1168400.0],["2016-04-26",22.5766,22.8738,22.3742,22.8307,702000.0],["2016-04-27",23.4638,23.8686,22.4215,22.5766,536800.0],["2016-04-28",22.3742,22.3742,21.5903,22.0038,1002000.0],["2016-04-29",21.8703,21.9865,21.4267,21.853,843200.0],["2016-05-02",21.8573,22.2363,21.8358,22.1847,549800.0],["2016-05-03",22.1201,22.2794,21.8789,22.0813,433200.0],["2016-05-04",21.9478,22.2794,21.8444,22.1114,421200.0],["2016-05-05",22.176,22.176,21.754,21.7626,650800.0],["2016-05-06",21.7411,22.1244,21.5989,21.8358,414000.0],["2016-05-09",21.7454,22.1933,21.5085,21.8573,298600.0],["2016-05-10",21.909,22.2493,21.8961,22.2148,394400.0],["2016-05-11",22.1717,22.4861,22.0468,22.2277,431200.0],["2016-05-12",22.3225,22.5378,22.232,22.3957,381200.0],["2016-05-13",22.3742,22.3742,21.8143,21.8961,354400.0],["2016-05-16",21.9004,22.0899,21.8401,21.9219,303000.0],["2016-05-17",21.8616,21.8616,21.2328,21.3017,454400.0],["2016-05-18",21.2371,21.4137,20.8969,20.9443,554800.0],["2016-05-19",20.7419,21.0735,20.5911,20.9486,379400.0],["2016-05-20",20.9787,21.3276,20.8194,21.2415,547000.0],["2016-05-23",21.1596,21.3405,21.095,21.1639,351400.0],["2016-05-24",21.2458,21.7109,21.1984,21.642,432600.0],["2016-05-25",21.698,21.9219,21.5386,21.8875,585400.0],["2016-05-26",21.9176,22.2708,21.7109,21.8832,604400.0],["2016-05-27",21.8529,22.2159,21.8529,22.0906,483400.0],["2016-05-31",22.203,22.2462,21.9783,22.0992,500400.0],["2016-06-01",22.0906,22.2807,21.814,22.1338,373400.0],["2016-06-02",22.1209,22.3888,22.0604,22.3888,244200.0],["2016-06-03",22.4104,22.4104,22.2073,22.3542,328800.0],["2016-06-06",22.324,22.5184,22.324,22.4925,279000.0],["2016-06-07",22.4925,22.5616,22.1381,22.4882,324600.0],["2016-06-08",22.0085,22.2116,21.5245,22.0992,608000.0],["2016-06-09",22.0085,22.1468,21.814,22.0906,297600.0],["2016-06-10",21.9437,22.1468,21.7319,21.9264,476200.0],["2016-06-13",21.8356,22.082,21.6801,21.8097,570400.0],["2016-06-14",21.6671,21.6714,21.3862,21.5504,544800.0],["2016-06-15",21.6109,21.6369,21.4078,21.4683,413200.0],["2016-06-16",21.3819,21.6498,21.2436,21.585,315800.0],["2016-06-17",21.6153,21.827,21.5375,21.706,505600.0],["2016-06-20",21.9091,22.1943,21.9091,22.1511,417800.0],["2016-06-21",22.0949,22.3023,21.9437,22.0128,272600.0],["2016-06-22",22.0301,22.2807,21.9091,22.2375,326200.0],["2016-06-23",22.4061,22.6653,22.1943,22.5746,356600.0],["2016-06-24",21.693,21.9783,21.4467,21.4899,632600.0],["2016-06-27",21.3041,21.5202,20.9973,21.1788,522400.0],["2016-06-28",21.1788,21.6541,21.0492,21.4856,306600.0],["2016-06-29",21.5807,22.0863,21.3301,21.4813,383600.0],["2016-06-30",21.2782,22.2375,21.2393,22.2375,504200.0],["2016-07-01",22.19,22.4017,21.7579,22.2418,320000.0],["2016-07-05",21.961,22.1554,21.8227,21.9566,374000.0],["2016-07-06",21.9134,22.3974,21.8832,22.2764,513400.0],["2016-07-07",22.2418,22.8598,22.1381,22.1814,464800.0],["2016-07-08",22.3326,22.4968,22.1727,22.4363,509800.0],["2016-07-11",22.4406,22.5876,22.3369,22.5227,267000.0],["2016-07-12",22.661,22.8079,22.54,22.661,462800.0],["2016-07-13",22.7604,22.7863,22.5703,22.6481,304200.0],["2016-07-14",22.782,22.8728,22.3758,22.7345,240400.0],["2016-07-15",22.8166,23.0456,22.6135,22.661,384200.0],["2016-07-18",22.6567,22.674,22.5357,22.6524,283800.0],["2016-07-19",22.5746,22.6524,22.4795,22.6005,332600.0],["2016-07-20",22.6005,22.7302,22.3499,22.6264,521400.0],["2016-07-21",22.5487,22.8123,22.3672,22.4147,491200.0],["2016-07-22",22.3758,23.145,22.19,22.5703,538200.0],["2016-07-25",22.5746,23.2098,22.1036,22.6394,480600.0],["2016-07-26",22.6135,22.8511,22.5703,22.7604,759200.0],["2016-07-27",22.2851,22.3542,21.2566,21.6023,1321600.0],["2016-07-28",21.2523,21.7146,21.2523,21.6196,877200.0],["2016-07-29",21.6109,21.693,21.3905,21.4251,614200.0],["2016-08-01",21.4683,21.6455,21.356,21.5504,577600.0],["2016-08-02",21.6023,21.6023,21.222,21.2436,453400.0],["2016-08-03",21.2436,21.2436,21.0103,21.1356,485800.0],["2016-08-04",21.1356,21.5332,20.751,21.3084,516400.0],["2016-08-05",21.4078,21.5936,21.3517,21.3862,460600.0],["2016-08-08",21.3862,21.4078,21.2479,21.2998,485400.0],["2016-08-09",21.3819,21.4467,20.9584,21.0103,428200.0],["2016-08-10",20.9973,21.1097,20.8677,21.0448,763800.0],["2016-08-11",21.0448,21.1745,21.0362,21.0837,476200.0],["2016-08-12",21.0362,21.0362,20.7164,20.7985,444600.0],["2016-08-15",20.8547,21.0189,20.7899,20.8029,233000.0],["2016-08-16",20.7942,20.7942,20.6084,20.7035,376800.0],["2016-08-17",20.6948,20.764,20.5652,20.7423,362400.0],["2016-08-18",20.7424,20.8374,20.6862,20.8245,313600.0],["2016-08-19",20.7251,20.9152,20.5997,20.8633,1044400.0],["2016-08-22",20.859,20.859,20.6127,20.7856,431200.0],["2016-08-23",20.8633,20.993,20.7812,20.8288,305200.0],["2016-08-24",20.7899,20.859,20.6127,20.63,211400.0],["2016-08-25",20.5738,20.8288,20.5738,20.7423,254200.0],["2016-08-26",20.7596,20.9627,20.5263,20.5954,239000.0],["2016-08-29",20.6386,20.8633,20.5695,20.8072,415600.0],["2016-08-30",20.8505,21.1324,20.7942,20.9546,378600.0],["2016-08-31",20.9329,21.0023,20.8072,20.8679,360600.0],["2016-09-01",20.9459,20.9893,20.7378,20.9806,377400.0],["2016-09-02",21.0934,21.2972,21.0197,21.2799,407600.0],["2016-09-06",21.2799,21.4967,21.1584,21.488,395000.0],["2016-09-07",21.4533,21.6832,21.3709,21.6832,366600.0],["2016-09-08",21.6094,21.7092,21.5271,21.6355,392400.0],["2016-09-09",21.4403,21.4403,21.2538,21.3146,873600.0],["2016-09-12",21.2625,21.5921,20.8505,21.5444,722600.0],["2016-09-13",21.2191,21.475,21.1628,21.3059,608400.0],["2016-09-14",21.3449,21.3449,21.0674,21.3232,487000.0],["2016-09-15",21.2235,21.514,21.1151,21.4924,620200.0],["2016-09-16",21.3579,21.6181,21.3579,21.397,951200.0],["2016-09-19",21.4533,21.514,21.1801,21.3146,400000.0],["2016-09-20",21.4577,21.5227,21.0544,21.0804,326800.0],["2016-09-21",21.1237,21.4316,21.0717,21.423,397600.0],["2016-09-22",21.5314,21.7959,21.3666,21.7829,417600.0],["2016-09-23",21.7092,21.8219,21.5314,21.6268,330400.0],["2016-09-26",21.5661,21.6745,21.462,21.4837,238800.0],["2016-09-27",21.4186,21.7786,21.4186,21.7222,251800.0],["2016-09-28",21.7482,21.9651,21.6441,21.9434,385800.0],["2016-09-29",21.9,21.9564,21.6918,21.7873,312000.0],["2016-09-30",21.8827,22.0301,21.6571,21.939,337800.0],["2016-10-03",21.939,22.0431,21.5661,21.6051,510800.0],["2016-10-04",21.6571,21.7309,21.05,21.1411,444000.0],["2016-10-05",21.2148,21.3622,20.9676,21.0283,341600.0],["2016-10-06",21.0153,21.1107,20.9243,20.9373,440400.0],["2016-10-07",20.9676,21.0197,20.4863,20.7248,666000.0],["2016-10-10",20.7204,20.972,20.7204,20.9416,338600.0],["2016-10-11",20.8722,20.8722,20.5166,20.7595,373200.0],["2016-10-12",20.7378,20.8202,20.7161,20.7898,199000.0],["2016-10-13",20.625,20.8462,20.4516,20.6771,282400.0],["2016-10-14",20.7378,20.9546,20.6944,20.7334,241600.0],["2016-10-17",21.5531,22.5158,21.3579,22.0301,1397400.0],["2016-10-18",22.2686,22.4941,22.0735,22.1819,738000.0],["2016-10-19",22.2643,22.3163,22.0388,22.1212,639200.0],["2016-10-20",22.1082,22.2079,21.9564,22.0518,752400.0],["2016-10-21",21.9737,22.3814,21.9173,22.1429,698200.0],["2016-10-24",22.273,22.4854,22.0474,22.1038,494800.0],["2016-10-25",22.0084,22.2339,21.9434,21.9607,1186200.0],["2016-10-26",21.9651,22.4421,21.9304,22.3684,1579800.0],["2016-10-27",22.3553,22.5071,22.3033,22.3987,1002200.0],["2016-10-28",22.3727,22.4985,22.0865,22.2296,806800.0],["2016-10-31",22.3163,22.3337,21.9651,22.0952,1045800.0],["2016-11-01",22.1385,22.1385,21.8653,21.9087,1004400.0],["2016-11-02",21.939,22.0735,21.835,21.8783,1102200.0],["2016-11-03",21.861,22.2513,21.861,22.0388,609400.0],["2016-11-04",22.0301,22.4117,21.7742,21.7829,1603600.0],["2016-11-07",22.0952,22.3293,22.0735,22.1602,1113000.0],["2016-11-08",22.1298,22.3207,22.0648,22.0908,1167000.0],["2016-11-09",22.5418,22.5418,21.8349,22.1342,992400.0],["2016-11-10",22.325,22.3597,22.0735,22.1689,1177000.0],["2016-11-11",22.2036,22.3727,22.1732,22.2513,1054200.0],["2016-11-14",22.3293,22.4594,22.2339,22.2469,3165600.0],["2016-11-15",22.2946,22.4074,22.2296,22.3814,2103600.0],["2016-11-16",22.1168,22.1559,21.1454,21.4533,2541400.0],["2016-11-17",21.423,21.514,21.2148,21.3623,1109800.0],["2016-11-18",21.3536,21.449,21.3059,21.3189,732400.0],["2016-11-21",21.436,21.436,21.2018,21.3839,1200800.0],["2016-11-22",21.397,21.5704,21.3059,21.5617,1259400.0],["2016-11-23",21.5617,21.7742,21.5271,21.5921,744000.0],["2016-11-25",21.5921,21.952,21.5487,21.7873,1809000.0],["2016-11-28",21.7916,22.1906,21.6658,22.0865,1085200.0],["2016-11-29",22.0038,22.1735,21.9342,22.0995,1470200.0],["2016-11-30",22.2431,22.2431,21.5339,21.5426,804800.0],["2016-12-01",21.6122,22.1126,21.1988,21.3642,1007200.0],["2016-12-02",21.3033,21.634,21.2772,21.6166,672200.0],["2016-12-05",21.5904,21.8211,21.4295,21.4469,711200.0],["2016-12-06",21.4643,21.5208,21.3424,21.4904,529400.0],["2016-12-07",21.5643,21.7123,21.4599,21.5469,644400.0],["2016-12-08",21.6296,22.0212,21.5774,21.9821,1299400.0],["2016-12-09",22.1169,22.3737,21.9907,22.3562,1374800.0],["2016-12-12",22.4563,22.9088,22.4172,22.4781,937600.0],["2016-12-13",22.4694,22.7261,22.3475,22.4955,914000.0],["2016-12-14",22.539,22.6652,22.0604,22.0778,402800.0],["2016-12-15",22.1126,22.2866,21.9603,22.0125,517800.0],["2016-12-16",21.9211,22.2605,21.9081,22.2475,2472200.0],["2016-12-19",22.217,22.304,22.1169,22.2388,633800.0],["2016-12-20",22.1996,22.1996,22.0082,22.1517,473600.0],["2016-12-21",22.1909,22.3171,22.1604,22.1822,406800.0],["2016-12-22",22.143,22.1996,21.8907,22.13,515800.0],["2016-12-23",22.1082,22.3345,22.1039,22.217,256600.0],["2016-12-27",22.1953,22.4781,22.1953,22.365,251600.0],["2016-12-28",22.3519,22.4433,22.2605,22.2953,290800.0],["2016-12-29",22.2605,22.4955,22.2605,22.3998,444600.0],["2016-12-30",22.4781,22.4781,22.2344,22.2692,593400.0],["2017-01-03",22.4911,22.5085,22.2605,22.4172,479000.0],["2017-01-04",22.4259,22.874,22.4259,22.8305,512400.0],["2017-01-05",22.8262,22.9306,22.6304,22.7522,669800.0],["2017-01-06",22.8044,22.8479,22.6173,22.7957,512400.0],["2017-01-09",22.8871,22.9611,22.6347,22.7348,846200.0],["2017-01-10",22.7348,22.948,22.6913,22.787,616400.0],["2017-01-11",22.7783,22.9175,22.6347,22.8001,664800.0],["2017-01-12",22.7348,23.2004,22.6043,23.1786,924600.0],["2017-01-13",23.2047,23.8879,23.2047,23.8748,1424800.0],["2017-01-17",23.8922,24.1663,23.7791,24.1533,696400.0],["2017-01-18",24.1663,24.2708,24.0184,24.2011,929800.0],["2017-01-19",24.249,24.249,23.6659,23.7573,560600.0],["2017-01-20",23.8139,23.9618,23.7312,23.8356,513000.0],["2017-01-23",23.9314,24.993,23.9314,24.9756,1569200.0],["2017-01-24",25.8067,26.4028,25.6544,26.1374,1923200.0],["2017-01-25",26.1069,26.2201,25.6762,25.8894,1143000.0],["2017-01-26",25.8285,26.0156,25.5543,25.959,741600.0],["2017-01-27",26.0069,26.033,25.8067,26.0069,569200.0],["2017-01-30",25.9242,25.9242,25.5369,25.7327,779000.0],["2017-01-31",25.6892,25.6892,25.302,25.4586,903800.0],["2017-02-01",25.6631,26.5986,25.1932,26.194,2179000.0],["2017-02-02",26.3071,26.455,26.0199,26.2462,1471000.0],["2017-02-03",26.2723,26.355,26.107,26.2114,789200.0],["2017-02-06",26.2244,26.4115,25.9677,26.1635,691200.0],["2017-02-07",26.1983,26.3289,26.0069,26.0982,572400.0],["2017-02-08",25.9895,26.4289,25.8415,26.3027,382400.0],["2017-02-09",26.3419,26.3506,25.9938,26.0895,684400.0],["2017-02-10",26.2592,26.3941,26.0199,26.281,499400.0],["2017-02-13",26.2331,26.3941,25.9242,26.2897,923800.0],["2017-02-14",26.2592,26.4724,26.1722,26.4289,401800.0],["2017-02-15",26.4289,26.5377,26.281,26.3724,794200.0],["2017-02-16",26.3724,26.4594,26.2723,26.3245,514000.0],["2017-02-17",26.3419,26.3419,26.12,26.194,602600.0],["2017-02-21",26.1331,26.4898,25.6457,26.4637,486200.0],["2017-02-22",26.4159,26.4463,26.0982,26.3332,452800.0],["2017-02-23",26.3854,26.4115,26.1461,26.1896,596800.0],["2017-02-24",26.0721,26.194,25.8154,25.9155,934600.0],["2017-02-27",25.9111,26.1722,25.8763,25.9851,512600.0],["2017-02-28",25.9198,26.0634,25.8676,25.9416,556800.0],["2017-03-01",26.2723,26.5856,26.1505,26.4986,800600.0],["2017-03-02",26.4898,26.4898,25.9242,25.959,511800.0],["2017-03-03",25.9677,26.3724,25.476,26.281,653800.0],["2017-03-06",26.1983,26.1983,25.785,25.798,682400.0],["2017-03-07",25.7153,25.798,25.4717,25.5413,523800.0],["2017-03-08",25.5718,25.7545,25.55,25.6588,380400.0],["2017-03-09",25.5848,25.7066,25.3977,25.5674,366600.0],["2017-03-10",25.7588,25.9851,25.6457,25.8111,499800.0],["2017-03-13",25.8067,26.1156,25.798,26.0808,437200.0],["2017-03-14",26.0503,26.4518,26.0503,26.19,897200.0],["2017-03-15",26.3078,26.6264,26.2554,26.5653,516800.0],["2017-03-16",26.6744,26.6744,26.4169,26.4824,316200.0],["2017-03-17",26.5216,26.7878,26.4431,26.7093,1237000.0],["2017-03-20",26.7791,26.8228,26.5522,26.718,532200.0],["2017-03-21",26.8271,26.9581,26.251,26.2685,356800.0],["2017-03-22",26.2074,26.4212,26.2074,26.3078,394800.0],["2017-03-23",26.3034,26.4867,25.9892,26.2685,315200.0],["2017-03-24",26.2729,26.3907,25.9281,26.0285,379400.0],["2017-03-27",25.8146,25.9237,25.7011,25.8452,390000.0],["2017-03-28",25.8452,26.0721,25.6793,25.9717,490800.0],["2017-03-29",25.9499,26.0154,25.7972,25.915,308000.0],["2017-03-30",25.8975,26.0765,25.8321,25.8888,469600.0],["2017-03-31",25.8844,25.9586,25.8015,25.9063,710200.0],["2017-04-03",26.0023,26.0503,25.6837,25.7623,382800.0],["2017-04-04",25.5789,25.6444,25.3302,25.4786,663000.0],["2017-04-05",25.5004,25.544,25.1425,25.1774,1384400.0],["2017-04-06",25.1949,25.9412,25.16,25.4437,504800.0],["2017-04-07",25.4393,25.5397,25.2124,25.2298,456400.0],["2017-04-10",25.2909,25.5222,25.2298,25.3913,422600.0],["2017-04-11",25.3607,25.963,25.2691,25.5702,611400.0],["2017-04-12",25.496,25.5877,25.3607,25.4437,580400.0],["2017-04-13",25.4044,26.1463,25.0683,25.1382,526000.0],["2017-04-17",25.2298,25.5397,25.2211,25.5004,219600.0],["2017-04-18",25.5353,25.6357,25.3084,25.5833,290200.0],["2017-04-19",25.7492,25.9499,25.723,25.9412,410600.0],["2017-04-20",26.0328,26.0503,25.6182,25.8452,415600.0],["2017-04-21",25.9412,26.0154,25.5222,25.7797,527800.0],["2017-04-24",26.0372,26.1856,25.915,26.1245,476400.0],["2017-04-25",26.1856,26.3121,25.9455,26.2292,654200.0],["2017-04-26",27.9357,28.359,27.1021,27.5254,1514200.0],["2017-04-27",27.5516,27.5516,26.8533,26.9493,1159800.0],["2017-04-28",26.9275,26.9275,26.3296,26.4562,797200.0],["2017-05-01",26.622,26.7355,26.5216,26.5915,462600.0],["2017-05-02",26.622,26.8664,26.5173,26.7311,550600.0],["2017-05-03",26.6264,26.6962,26.1419,26.5347,409200.0],["2017-05-04",26.6264,27.185,26.6264,27.1195,725200.0],["2017-05-05",27.1239,27.1239,26.9057,26.9755,415400.0],["2017-05-08",26.9581,27.1719,26.6787,26.9362,608600.0],["2017-05-09",27.0803,27.0803,26.19,26.897,436000.0],["2017-05-10",27.0322,27.5385,26.6787,27.3639,839800.0],["2017-05-11",27.4163,28.2237,26.9668,27.1719,563200.0],["2017-05-12",27.1457,28.3415,26.814,27.2199,357800.0],["2017-05-15",27.1763,27.9051,26.9275,26.9842,704000.0],["2017-05-16",27.0104,27.1675,26.7966,27.1283,430000.0],["2017-05-17",26.897,27.0453,26.7267,26.8577,583200.0],["2017-05-18",26.7049,26.814,26.4082,26.7529,549800.0],["2017-05-19",26.8053,27.0846,26.6744,26.9188,909600.0],["2017-05-22",26.9188,27.3814,26.9188,27.1937,775000.0],["2017-05-23",27.281,27.3988,27.2417,27.3028,294200.0],["2017-05-24",27.3028,27.5167,27.0235,27.4556,308200.0],["2017-05-25",27.508,27.7393,27.4556,27.6127,316600.0],["2017-05-26",27.6083,27.9226,27.3465,27.4032,504000.0],["2017-05-30",27.4954,27.7675,27.3286,27.6271,503400.0],["2017-05-31",27.75,27.987,27.5481,27.9256,435600.0],["2017-06-01",27.9607,28.5137,27.9519,28.505,486100.0],["2017-06-02",28.4786,28.5313,28.1275,28.303,461700.0],["2017-06-05",28.1714,28.3469,27.7763,27.7939,305600.0],["2017-06-06",27.7939,27.8026,27.5568,27.592,288000.0],["2017-06-07",27.6358,27.8729,27.4339,27.8026,413200.0],["2017-06-08",27.829,27.829,27.3637,27.5481,399400.0],["2017-06-09",27.5744,27.9607,27.4339,27.7149,400000.0],["2017-06-12",27.6358,27.908,27.3023,27.5129,474000.0],["2017-06-13",27.6095,27.8553,27.4515,27.8465,344000.0],["2017-06-14",27.908,27.9694,27.6095,27.6885,315500.0],["2017-06-15",27.4076,27.8202,27.1881,27.75,415000.0],["2017-06-16",27.7763,27.8378,27.3637,27.7675,788700.0],["2017-06-19",27.8641,28.0923,27.311,28.0133,282100.0],["2017-06-20",27.9431,28.1362,27.7851,27.829,196300.0],["2017-06-21",27.8641,28.1362,27.7588,27.8641,319800.0],["2017-06-22",27.8378,27.9694,27.75,27.7675,208200.0],["2017-06-23",27.75,27.829,27.3988,27.5042,906300.0],["2017-06-26",27.592,27.9255,27.5656,27.8904,510700.0],["2017-06-27",27.8904,27.9607,27.7061,27.75,368600.0],["2017-06-28",27.8992,28.1889,27.8817,28.0924,240600.0],["2017-06-29",28.0836,28.2065,27.5832,27.8553,334300.0],["2017-06-30",27.9168,28.1099,27.8114,27.8992,353600.0],["2017-07-03",28.1187,28.4259,28.0309,28.0836,181400.0],["2017-07-05",28.0133,28.3206,27.8378,28.0221,433500.0],["2017-07-06",27.75,28.1011,27.7324,28.0133,422100.0],["2017-07-07",28.066,28.2591,27.9607,28.1275,177700.0],["2017-07-10",28.1362,28.2679,27.9431,28.1099,303500.0],["2017-07-11",28.1011,28.1011,27.6885,27.8026,415200.0],["2017-07-12",28.1362,28.4698,28.0485,28.224,429800.0],["2017-07-13",27.2145,27.7061,26.758,27.4603,711700.0],["2017-07-14",27.4954,27.8817,27.4778,27.6446,409000.0],["2017-07-17",27.592,28.0046,27.592,27.9782,377000.0],["2017-07-18",27.987,28.1714,27.8553,28.1187,306400.0],["2017-07-19",27.4691,28.1362,27.4603,28.0397,690000.0],["2017-07-20",28.0046,28.2679,27.7324,27.908,791100.0],["2017-07-21",27.9168,28.1187,27.5744,27.9256,288300.0],["2017-07-24",27.9343,28.0309,27.7149,27.8817,202300.0],["2017-07-25",27.9782,28.1714,27.7236,28.0046,668000.0],["2017-07-26",27.9519,28.2328,27.232,27.5217,781700.0],["2017-07-27",25.1075,27.1179,24.5632,27.0828,1247500.0],["2017-07-28",27.0477,27.1003,26.6351,26.7492,782900.0],["2017-07-31",26.7141,26.8809,26.3717,26.5999,556900.0],["2017-08-01",26.7404,27.1003,26.7141,26.916,517600.0],["2017-08-02",26.7931,26.8633,26.477,26.8019,566300.0],["2017-08-03",26.8019,27.0125,26.5999,26.6877,494800.0],["2017-08-04",26.7755,26.995,26.6263,26.7141,306200.0],["2017-08-07",26.7404,27.1355,26.7316,26.8633,446000.0],["2017-08-08",26.7843,27.2584,26.7667,27.0389,487600.0],["2017-08-09",26.9862,27.1091,26.7053,26.8106,432500.0],["2017-08-10",26.7492,26.837,26.5473,26.7053,315600.0],["2017-08-11",26.7141,26.8194,26.6175,26.7667,349700.0],["2017-08-14",26.8106,27.1091,26.7492,27.0038,465700.0],["2017-08-15",26.9774,27.0916,26.8545,27.0038,390700.0],["2017-08-16",27.0389,27.074,26.8809,27.0564,520800.0],["2017-08-17",26.995,26.995,26.4507,26.4595,647900.0],["2017-08-18",26.4683,26.5736,26.319,26.4858,920400.0],["2017-08-21",26.4858,26.5912,25.9942,26.0205,388400.0],["2017-08-22",26.0293,26.3805,25.9591,26.3278,299600.0],["2017-08-23",26.2576,26.4419,26.161,26.3366,489900.0],["2017-08-24",26.4331,26.4331,25.924,25.9415,334500.0],["2017-08-25",26.0732,26.1698,25.9415,25.9591,358600.0],["2017-08-28",25.9415,26.003,25.7835,25.8098,423900.0],["2017-08-29",25.7308,25.8186,25.6167,25.6606,421900.0],["2017-08-30",25.7311,26.2066,25.7222,26.0921,467900.0],["2017-08-31",26.233,26.6028,26.233,26.4972,381700.0],["2017-09-01",26.6381,26.6381,26.4532,26.5236,355600.0],["2017-09-05",26.5236,26.5236,26.1097,26.1625,332600.0],["2017-09-06",26.189,26.3387,25.6958,25.8367,382000.0],["2017-09-07",25.8279,26.2594,25.5902,26.1185,434800.0],["2017-09-08",26.0745,26.3122,25.7839,25.8455,447200.0],["2017-09-11",25.9776,26.4355,25.9512,26.3651,360100.0],["2017-09-12",26.4531,26.5148,26.233,26.3387,281300.0],["2017-09-13",26.277,26.2946,25.8631,25.8808,318500.0],["2017-09-14",25.8191,26.004,25.7134,25.8896,600100.0],["2017-09-15",25.8455,26.1537,25.7222,26.004,645700.0],["2017-09-18",26.004,26.1009,25.7399,25.8367,510600.0],["2017-09-19",25.9336,26.0657,25.5197,25.6078,911300.0],["2017-09-20",25.6606,25.8015,25.5373,25.643,943800.0],["2017-09-21",25.6518,25.8896,25.5637,25.6694,359800.0],["2017-09-22",25.6606,25.7399,25.4845,25.5373,456900.0],["2017-09-25",25.5549,25.6518,25.3964,25.4757,406000.0],["2017-09-26",25.5461,25.599,25.2379,25.2555,556800.0],["2017-09-27",25.3612,25.4493,25.009,25.2203,747100.0],["2017-09-28",25.2379,25.9248,25.1146,25.7311,1060400.0],["2017-09-29",25.7399,25.9776,25.5461,25.916,518100.0],["2017-10-02",25.8631,26.1714,25.7399,26.1185,489900.0],["2017-10-03",26.1009,26.189,25.7927,25.9336,735200.0],["2017-10-04",25.9336,26.189,25.5902,25.9776,698400.0],["2017-10-05",25.9864,26.1625,25.9072,25.9512,486600.0],["2017-10-06",25.8896,26.1626,25.8455,25.8984,624200.0],["2017-10-09",25.9072,26.0305,25.7311,25.7839,211600.0],["2017-10-10",25.7311,26.1185,25.4933,25.8543,384700.0],["2017-10-11",25.8719,25.9072,25.5637,25.5814,340100.0],["2017-10-12",25.4405,25.5197,25.0882,25.2027,623700.0],["2017-10-13",25.2643,25.3612,25.097,25.1322,573700.0],["2017-10-16",25.1323,25.4493,24.9385,25.2467,880100.0],["2017-10-17",25.3172,25.3876,25.1411,25.282,366800.0],["2017-10-18",25.2555,25.37,25.009,25.1499,706900.0],["2017-10-19",25.0002,25.2115,24.8769,25.1234,321800.0],["2017-10-20",25.1058,25.1939,24.8064,25.1939,657800.0],["2017-10-23",25.2908,25.414,25.1058,25.2643,518100.0],["2017-10-24",25.2731,25.4316,24.9561,25.1146,464600.0],["2017-10-25",24.7712,25.6342,24.7712,25.5637,1223400.0],["2017-10-26",25.7487,26.0657,25.5549,25.9424,719800.0],["2017-10-27",25.8984,26.1009,25.5285,25.96,759300.0],["2017-10-30",25.872,25.8896,25.4933,25.5109,343200.0],["2017-10-31",25.4317,25.8984,25.1058,25.7575,534200.0],["2017-11-01",25.8543,25.9952,25.6958,25.7927,447100.0],["2017-11-02",25.7311,25.8543,25.37,25.6166,533600.0],["2017-11-03",25.6254,25.8279,25.37,25.6782,460700.0],["2017-11-06",25.7311,26.0569,25.6166,25.8984,589400.0],["2017-11-07",25.9072,25.9072,25.1058,25.2643,490700.0],["2017-11-08",25.2731,25.6166,25.2731,25.5814,477100.0],["2017-11-09",25.5109,25.5461,25.2027,25.2996,332100.0],["2017-11-10",25.2643,25.2643,25.0002,25.1939,365000.0],["2017-11-13",25.053,25.4052,24.8857,25.2731,352700.0],["2017-11-14",25.1939,25.3348,25.1499,25.1763,259900.0],["2017-11-15",25.053,25.1146,24.8152,24.8681,730500.0],["2017-11-16",24.9473,25.3964,24.9473,25.2643,293600.0],["2017-11-17",25.2467,25.326,25.1146,25.2203,295100.0],["2017-11-20",25.2027,25.3964,25.053,25.1587,174900.0],["2017-11-21",25.2379,25.37,24.9825,25.0618,288400.0],["2017-11-22",25.097,25.1939,24.8328,24.9121,222200.0],["2017-11-24",24.9737,25.414,24.8505,25.0354,92500.0],["2017-11-27",25.0266,25.1411,24.9737,25.0178,246500.0],["2017-11-28",25.0706,25.1234,24.8945,25.053,436100.0],["2017-11-29",25.0178,25.3788,25.0178,25.2996,233500.0],["2017-11-30",25.3879,25.6264,25.3702,25.5116,277800.0],["2017-12-01",25.4939,25.4939,24.7784,25.3702,203500.0],["2017-12-04",25.6087,25.8826,25.5381,25.5822,416100.0],["2017-12-05",25.6264,25.6617,25.3879,25.5734,331700.0],["2017-12-06",25.5646,25.7059,25.4056,25.5822,352700.0],["2017-12-07",25.5469,25.6441,25.3967,25.6087,439500.0],["2017-12-08",24.5487,25.4851,24.0363,25.3084,1003700.0],["2017-12-11",25.2819,25.4762,25.2201,25.4409,459000.0],["2017-12-12",25.4409,25.6529,25.4144,25.4321,393000.0],["2017-12-13",25.4851,25.6441,25.2554,25.5381,531600.0],["2017-12-14",25.5469,25.5469,25.3084,25.3702,418800.0],["2017-12-15",25.4586,26.0328,25.3614,25.9268,1102600.0],["2017-12-18",26.0504,26.2713,25.7942,25.9356,355600.0],["2017-12-19",25.9886,26.5628,25.8826,25.9179,499600.0],["2017-12-20",26.0328,26.2536,25.8296,25.8738,465100.0],["2017-12-21",25.9621,25.9621,25.5646,25.6087,284100.0],["2017-12-22",25.5999,25.8737,25.4939,25.8207,251400.0],["2017-12-26",25.8207,25.9886,25.7059,25.7677,184900.0],["2017-12-27",25.8561,25.8738,25.6529,25.7501,204500.0],["2017-12-28",25.8296,25.9091,25.6529,25.9002,234300.0],["2017-12-29",25.9709,26.1741,25.8031,25.9621,259000.0],["2018-01-02",24.9992,26.2094,24.9992,26.1299,884400.0],["2018-01-03",26.2006,26.2006,25.9798,26.0593,428900.0],["2018-01-04",26.0946,26.2624,25.9444,25.9798,292700.0],["2018-01-05",26.0593,26.3773,25.9974,26.2006,367100.0],["2018-01-08",26.2624,26.5628,26.1653,26.3419,327200.0],["2018-01-09",26.3331,26.4656,26.1918,26.2006,305300.0],["2018-01-10",26.1653,26.3596,25.8738,26.0858,359500.0],["2018-01-11",26.1388,26.2536,26.0328,26.2271,226700.0],["2018-01-12",26.2801,26.2801,25.8031,26.0769,459200.0],["2018-01-16",26.1123,26.3419,25.8031,25.8738,667000.0],["2018-01-17",25.3437,25.7854,24.8755,25.008,1042900.0],["2018-01-18",25.0522,25.3614,24.9286,24.9727,415800.0],["2018-01-19",24.9992,25.3791,24.9109,25.2819,355600.0],["2018-01-22",25.2554,25.4409,24.9639,25.0257,292800.0],["2018-01-23",25.2642,25.8207,25.0964,25.5204,709800.0],["2018-01-24",25.5204,25.6352,25.0876,25.1847,431900.0],["2018-01-25",25.3614,26.7041,25.3614,26.5186,1424200.0],["2018-01-26",26.5893,27.1811,25.9267,26.0593,469000.0],["2018-01-29",26.0151,26.1918,25.3437,25.5911,649600.0],["2018-01-30",25.4762,25.8914,25.4056,25.7942,772400.0],["2018-01-31",26.5009,27.4285,25.8031,26.4038,1434900.0],["2018-02-01",26.3773,27.1546,25.6087,26.3243,846500.0],["2018-02-02",26.2448,26.3331,25.9444,26.0239,517800.0],["2018-02-05",25.9709,26.2359,25.5204,25.5292,993100.0],["2018-02-06",25.2554,25.3791,24.7872,25.0787,921200.0],["2018-02-07",25.1759,25.4586,24.9904,25.3437,1338500.0],["2018-02-08",25.3526,25.3526,24.6459,24.6459,1082600.0],["2018-02-09",24.849,24.849,24.3102,24.5487,712500.0],["2018-02-12",24.9197,25.1229,24.6017,24.7254,1415700.0],["2018-02-13",24.6105,24.902,24.5575,24.7077,731400.0],["2018-02-14",24.6194,24.9286,24.4692,24.8579,438900.0],["2018-02-15",24.9286,25.1847,24.7872,25.1582,370400.0],["2018-02-16",25.1052,25.6087,25.008,25.4939,423800.0],["2018-02-20",25.4056,25.5557,25.1317,25.2731,408500.0],["2018-02-21",25.1936,25.5204,25.1141,25.1229,456300.0],["2018-02-22",25.1847,25.3084,25.0522,25.1936,540600.0],["2018-02-23",25.1936,25.3526,25.0434,25.3349,411400.0],["2018-02-26",25.3879,25.7147,25.3791,25.6352,390100.0],["2018-02-27",25.6176,25.7236,25.3437,25.3614,309100.0],["2018-02-28",25.4321,25.4497,25.1229,25.1317,256900.0],["2018-03-01",25.2907,25.8472,24.5929,24.743,443800.0],["2018-03-02",24.6105,24.8137,24.3367,24.7519,892100.0],["2018-03-05",24.6105,25.0346,24.5664,24.8932,531100.0],["2018-03-06",24.9727,25.2819,24.6812,25.0522,754800.0],["2018-03-07",24.8049,25.2024,24.6724,24.8844,992900.0],["2018-03-08",24.8667,25.0876,24.743,24.9462,422500.0],["2018-03-09",25.0876,25.2642,24.8667,25.2554,499200.0],["2018-03-12",25.4586,26.0858,25.2819,25.8561,817400.0],["2018-03-13",25.4586,26.3066,25.2819,26.0769,1006300.0],["2018-03-14",26.1034,26.2271,25.3967,25.5292,568900.0],["2018-03-15",25.6002,25.7863,25.4229,25.5647,493900.0],["2018-03-16",25.6179,25.8306,24.9531,25.0594,2088500.0],["2018-03-19",24.9442,25.2013,24.6517,24.8821,524500.0],["2018-03-20",24.8733,25.0594,24.6605,24.8024,502100.0],["2018-03-21",24.7758,24.9087,24.6251,24.696,353800.0],["2018-03-22",24.563,24.7226,24.1907,24.2173,245700.0],["2018-03-23",24.2262,24.2262,24.0134,24.0134,421300.0],["2018-03-26",24.2528,24.4832,23.9071,24.1198,737500.0],["2018-03-27",24.1198,24.4832,23.9602,24.2262,409000.0],["2018-03-28",24.2705,24.5453,24.2262,24.4655,374800.0],["2018-03-29",24.501,24.8821,24.501,24.6871,518300.0],["2018-04-02",24.5719,25.2633,24.0046,24.235,500000.0],["2018-04-03",24.2705,24.7492,24.2528,24.5896,710200.0],["2018-04-04",24.3857,24.9176,24.3148,24.7846,591000.0],["2018-04-05",24.8112,24.8821,24.563,24.7137,322400.0],["2018-04-06",24.5719,24.758,24.3414,24.4212,528500.0],["2018-04-09",24.5276,24.6517,24.368,24.4567,290200.0],["2018-04-10",24.6517,24.9176,24.5098,24.7403,318500.0],["2018-04-11",24.6339,24.8201,24.5364,24.5985,378500.0],["2018-04-12",24.6428,24.7935,24.4744,24.5542,374800.0],["2018-04-13",24.6339,24.7403,24.4832,24.5896,283000.0],["2018-04-16",24.6605,24.8733,24.5453,24.7669,298800.0],["2018-04-17",24.829,24.8555,24.696,24.7846,302200.0],["2018-04-18",24.8821,24.9974,24.6517,24.7758,283300.0],["2018-04-19",24.7758,25.0949,24.5276,24.6339,378500.0],["2018-04-20",24.7137,24.8112,24.4389,24.4655,447200.0],["2018-04-23",24.5453,24.6783,24.1464,24.2262,316600.0],["2018-04-24",24.2705,24.501,23.9603,24.0578,860100.0],["2018-04-25",24.6517,26.1852,24.4833,25.8395,1610200.0],["2018-04-26",26.1409,26.2561,24.9265,25.5292,649000.0],["2018-04-27",25.4495,25.6267,25.3254,25.3342,547800.0],["2018-04-30",25.2899,25.5204,24.7758,24.8821,540800.0],["2018-05-01",24.7669,24.9619,24.5896,24.8112,684900.0],["2018-05-02",24.8821,24.8821,24.501,24.6162,475400.0],["2018-05-03",24.6251,24.7492,23.5702,23.6057,1421700.0],["2018-05-04",23.5791,24.2794,23.4816,24.111,452800.0],["2018-05-07",24.5808,24.5808,24.1996,24.2173,371400.0],["2018-05-08",24.173,24.3237,23.7652,23.978,599700.0],["2018-05-09",23.9868,24.173,23.783,24.0578,368500.0],["2018-05-10",24.1198,24.2794,24.04,24.235,347500.0],["2018-05-11",24.2705,24.4035,24.1198,24.2616,212500.0],["2018-05-14",24.173,24.368,24.173,24.2439,270800.0],["2018-05-15",24.1375,24.173,23.8805,23.9514,339300.0],["2018-05-16",23.9425,24.2528,23.9425,24.1996,226200.0],["2018-05-17",24.2173,24.3237,24.1375,24.2085,180700.0],["2018-05-18",24.5453,24.5453,24.1287,24.2882,430500.0],["2018-05-21",24.4123,24.4655,24.1641,24.3414,285300.0],["2018-05-22",24.3503,24.6251,24.2971,24.4035,253700.0],["2018-05-23",24.3769,24.6517,24.2616,24.6073,387300.0],["2018-05-24",24.5896,24.7935,24.4478,24.6783,371500.0],["2018-05-25",24.6339,25.0417,24.6339,24.7226,296200.0],["2018-05-29",24.6871,24.829,24.2971,24.4123,372800.0],["2018-05-30",24.4301,24.6162,24.3326,24.4567,413200.0],["2018-05-31",24.4567,24.4656,24.1186,24.2164,370800.0],["2018-06-01",24.2698,24.51,24.1987,24.4389,346600.0],["2018-06-04",24.5011,24.6613,24.252,24.5634,416400.0],["2018-06-05",24.5456,24.7324,24.4033,24.5634,239100.0],["2018-06-06",24.6524,24.6524,24.0474,24.4655,404800.0],["2018-06-07",24.5367,24.6435,24.3944,24.4655,381900.0],["2018-06-08",24.4656,24.7147,24.3232,24.688,230700.0],["2018-06-11",24.6702,24.8926,24.51,24.7769,499200.0],["2018-06-12",24.7591,24.8392,24.6524,24.6969,244500.0],["2018-06-13",24.7413,24.7413,24.2164,24.2253,312500.0],["2018-06-14",24.341,24.341,23.9673,24.1809,362600.0],["2018-06-15",24.1275,24.3143,24.0029,24.2787,552400.0],["2018-06-18",24.2253,24.2876,23.994,24.2609,310200.0],["2018-06-19",24.0207,24.1275,23.6204,23.8161,590200.0],["2018-06-20",23.4247,23.8606,23.3624,23.7805,574200.0],["2018-06-21",23.7894,23.7894,23.3802,23.4958,388400.0],["2018-06-22",23.5136,23.6827,23.4247,23.5937,1626300.0],["2018-06-25",23.5848,23.8784,23.5314,23.7716,437400.0],["2018-06-26",23.8161,24.0652,23.5136,23.8873,439700.0],["2018-06-27",23.9762,24.0919,23.6382,23.656,317900.0],["2018-06-28",23.656,23.8161,23.5492,23.7271,251900.0],["2018-06-29",23.7983,24.1097,23.6649,23.8695,419500.0],["2018-07-02",23.7805,23.8428,23.5759,23.7805,298300.0],["2018-07-03",23.8606,24.2076,23.8339,23.8784,245200.0],["2018-07-05",24.0118,24.083,23.825,24.0207,704200.0],["2018-07-06",24.0296,24.1898,23.9407,24.1453,213100.0],["2018-07-09",24.2164,24.3588,24.0563,24.1987,302400.0],["2018-07-10",24.1987,24.5812,24.1097,24.5545,277500.0],["2018-07-11",24.4744,24.7058,24.4033,24.5456,427600.0],["2018-07-12",24.599,24.6524,24.2342,24.2787,483500.0],["2018-07-13",24.252,24.3143,24.0118,24.0563,539700.0],["2018-07-16",24.0563,24.0563,23.6649,23.6737,453000.0],["2018-07-17",23.5848,23.8339,23.5136,23.7805,478200.0],["2018-07-18",23.7716,23.9318,23.6827,23.8339,320300.0],["2018-07-19",23.7627,24.0919,23.6293,23.9584,390000.0],["2018-07-20",23.9051,23.9229,23.5225,23.6827,383500.0],["2018-07-23",23.6915,23.7449,23.5047,23.5759,360800.0],["2018-07-24",23.656,24.172,23.5314,23.9229,973900.0],["2018-07-25",23.9229,24.6168,23.2912,23.7805,1117600.0],["2018-07-26",23.6026,24.1987,23.6026,23.9496,669800.0],["2018-07-27",23.9584,24.3054,23.9584,24.2431,709000.0],["2018-07-30",24.2253,24.5545,24.1987,24.341,791000.0],["2018-07-31",24.4122,24.6791,24.3677,24.4745,435500.0],["2018-08-01",24.5011,24.6346,24.3588,24.5011,338600.0],["2018-08-02",24.5011,24.6079,24.2609,24.5545,358400.0],["2018-08-03",24.5456,25.284,24.5011,25.2573,681500.0],["2018-08-06",25.0972,25.462,24.9638,24.9904,578400.0],["2018-08-07",24.9816,24.9993,24.5812,24.5901,338800.0],["2018-08-08",24.5723,24.5901,24.3321,24.4745,215200.0],["2018-08-09",24.5189,24.5723,24.4122,24.4389,612600.0],["2018-08-10",24.4389,24.4833,24.0741,24.1186,346600.0],["2018-08-13",24.1186,24.1186,23.6471,23.9229,355900.0],["2018-08-14",23.9318,24.172,23.9318,24.0118,291100.0],["2018-08-15",23.9051,24.252,23.8784,24.2342,394700.0],["2018-08-16",24.3499,24.4478,24.1898,24.2253,262000.0],["2018-08-17",24.1364,24.3499,24.1097,24.2876,327300.0],["2018-08-20",24.3321,24.5011,24.2164,24.4478,456500.0],["2018-08-21",24.6613,24.6613,24.3944,24.4655,447700.0],["2018-08-22",24.4656,24.6079,24.2609,24.3321,447400.0],["2018-08-23",24.2965,24.4211,24.1008,24.2164,326700.0],["2018-08-24",24.1987,24.3588,24.172,24.341,304400.0],["2018-08-27",24.3499,24.5367,24.3499,24.4389,331300.0],["2018-08-28",24.4656,24.5723,24.4122,24.43,310400.0],["2018-08-29",24.4656,24.5367,24.3499,24.4833,234400.0],["2018-08-30",24.4033,24.599,24.172,24.2342,240800.0],["2018-08-31",24.2075,24.4128,24.2075,24.3325,296700.0],["2018-09-04",24.27,24.27,23.9932,24.0199,257600.0],["2018-09-05",24.0199,24.386,24.0021,24.27,279200.0],["2018-09-06",24.2878,24.4664,24.2075,24.4218,307700.0],["2018-09-07",24.4128,24.4664,24.1807,24.2878,303500.0],["2018-09-10",24.2878,24.6361,24.2878,24.5468,248000.0],["2018-09-11",24.52,24.6182,24.1807,24.4753,203500.0],["2018-09-12",24.5111,24.645,24.395,24.5914,214800.0],["2018-09-13",24.6361,24.8593,24.6182,24.8057,188800.0],["2018-09-14",24.8861,25.3326,24.8682,25.2254,401400.0],["2018-09-17",25.2522,25.3683,25.1182,25.145,389400.0],["2018-09-18",25.145,25.7522,24.9932,25.5736,618100.0],["2018-09-19",25.5826,25.7165,25.5201,25.6362,316700.0],["2018-09-20",25.7254,25.9933,25.6808,25.7076,632400.0],["2018-09-21",25.7522,25.8415,25.4486,25.5558,1180100.0],["2018-09-24",25.5022,25.5022,25.1093,25.4754,300100.0],["2018-09-25",25.5379,25.5558,24.8147,24.8682,394900.0],["2018-09-26",24.9307,25.029,24.7879,24.895,461500.0],["2018-09-27",24.9039,24.9664,24.7789,24.7879,242400.0],["2018-09-28",24.7254,24.9575,24.5825,24.8236,412500.0],["2018-10-01",24.9932,24.9932,24.6182,24.6718,398500.0],["2018-10-02",24.6003,24.7789,24.4843,24.7611,247100.0],["2018-10-03",24.7968,24.9129,24.4843,24.6182,558800.0],["2018-10-04",24.5825,24.6807,24.3146,24.4128,389500.0],["2018-10-05",24.4128,24.5557,24.3682,24.4218,291300.0],["2018-10-08",24.4128,24.6271,24.3503,24.5021,735900.0],["2018-10-09",24.4307,24.4307,24.011,24.1985,1112500.0],["2018-10-10",24.0914,24.4307,23.7342,23.7431,544000.0],["2018-10-11",23.761,23.7699,23.1627,23.2252,361300.0],["2018-10-12",23.4663,23.5288,22.8681,23.1716,467200.0],["2018-10-15",23.1181,23.6449,23.0377,23.4931,537300.0],["2018-10-16",23.5735,24.0914,23.4306,23.9932,312900.0],["2018-10-17",24.0378,24.0378,23.761,23.8414,244100.0],["2018-10-18",23.7431,23.7788,23.1806,23.2699,598400.0],["2018-10-19",23.3324,23.4127,23.1627,23.3324,170900.0],["2018-10-22",23.3056,23.4663,23.002,23.2074,600900.0],["2018-10-23",23.002,23.8949,22.9484,23.5913,851900.0],["2018-10-24",23.8503,23.9574,21.234,21.2876,1771100.0],["2018-10-25",21.1893,22.1269,20.8947,20.9304,1043800.0],["2018-10-26",20.8143,21.359,20.6625,21.109,529300.0],["2018-10-29",21.2251,21.5376,20.7429,20.9572,547100.0],["2018-10-30",21.0554,21.4126,20.984,21.3858,295100.0],["2018-10-31",21.8233,21.8233,21.1626,21.4572,624500.0],["2018-11-01",21.5554,22.0019,21.5376,21.8233,454300.0],["2018-11-02",21.9037,22.1001,21.6983,21.7876,459200.0],["2018-11-05",21.7787,21.8769,21.6805,21.7072,869600.0],["2018-11-06",21.6983,22.0376,21.6983,21.7608,465000.0],["2018-11-07",21.9394,22.0198,21.7162,21.9305,451300.0],["2018-11-08",21.9126,22.5109,21.868,22.3323,479700.0],["2018-11-09",22.1716,22.4662,21.8144,21.993,270100.0],["2018-11-12",21.993,22.2609,21.859,22.0823,463000.0],["2018-11-13",22.1091,22.3412,22.0376,22.2876,354900.0],["2018-11-14",22.3769,22.5466,21.9751,22.0108,349500.0],["2018-11-15",21.9126,22.5823,21.8948,22.5734,300100.0],["2018-11-16",22.5109,22.8502,22.3591,22.6895,387100.0],["2018-11-19",22.618,22.8413,22.3769,22.5555,374100.0],["2018-11-20",22.4573,22.6716,22.1358,22.3323,313200.0],["2018-11-21",22.3502,22.6805,22.3502,22.5466,207900.0],["2018-11-23",22.4037,22.5645,22.1894,22.3948,146800.0],["2018-11-26",22.5555,22.7698,22.4841,22.6091,512400.0],["2018-11-27",22.4216,22.493,22.2162,22.3502,764700.0],["2018-11-28",22.4216,22.9573,22.3234,22.9216,650000.0],["2018-11-29",22.7966,23.0734,22.7698,22.8502,239900.0],["2018-11-30",22.8592,23.1191,22.7426,23.0833,422500.0],["2018-12-03",23.2894,23.415,22.7068,23.2177,328300.0],["2018-12-04",23.2446,23.2446,22.5813,22.635,250200.0],["2018-12-06",22.4647,22.9398,22.2227,22.9309,556600.0],["2018-12-07",22.9129,23.146,22.7695,22.8592,670400.0],["2018-12-10",22.7785,22.9847,22.4558,22.6081,567100.0],["2018-12-11",22.7785,22.9847,22.2137,22.4558,261100.0],["2018-12-12",22.7247,22.8143,22.4289,22.5902,365100.0],["2018-12-13",22.7068,22.8412,22.5006,22.5275,291900.0],["2018-12-14",22.4558,22.644,22.3303,22.3751,372400.0],["2018-12-17",22.3661,22.5006,21.8462,21.9448,304500.0],["2018-12-18",22.0882,22.3213,21.7745,21.891,278100.0],["2018-12-19",21.891,22.0613,21.3173,21.4338,465200.0],["2018-12-20",21.4159,21.4607,20.7973,21.0573,464200.0],["2018-12-21",21.0932,21.2725,20.5284,20.5284,1099900.0],["2018-12-24",20.5015,20.5732,20.0264,20.0892,175500.0],["2018-12-26",20.1519,20.7167,19.9368,20.6987,324500.0],["2018-12-27",20.385,21.0394,20.2236,21.0304,441300.0],["2018-12-28",21.0842,21.2545,20.7436,20.896,643100.0],["2018-12-31",20.9946,21.2635,20.8691,21.1739,491600.0],["2019-01-02",20.7973,20.9228,20.4926,20.645,735300.0],["2019-01-03",20.6001,21.138,20.4567,20.7436,660200.0],["2019-01-04",21.0304,21.5055,21.0304,21.2097,527800.0],["2019-01-07",22.133,22.133,21.4428,21.7117,479900.0],["2019-01-08",21.882,22.3213,21.8462,22.2585,573000.0],["2019-01-09",22.2496,22.4916,22.0703,22.4468,410700.0],["2019-01-10",22.3213,22.8592,22.3213,22.7964,256200.0],["2019-01-11",22.7964,23.0474,22.6171,22.9667,456900.0],["2019-01-14",22.895,23.0833,22.7874,22.8412,302400.0],["2019-01-15",22.8412,22.9936,22.6709,22.9936,244600.0],["2019-01-16",23.0564,23.1191,22.8143,22.904,335200.0],["2019-01-17",22.8412,23.2894,22.8323,23.2177,469700.0],["2019-01-18",23.3522,23.6211,23.2626,23.397,347200.0],["2019-01-22",23.3522,23.6122,23.1102,23.3074,356900.0],["2019-01-23",23.3881,23.657,22.9936,23.4777,538000.0],["2019-01-24",23.4687,23.657,23.3432,23.4329,333900.0],["2019-01-25",23.4687,23.7377,23.4508,23.6928,317700.0],["2019-01-28",23.5853,23.8363,23.4598,23.5853,380100.0],["2019-01-29",23.666,23.7556,23.4508,23.6749,507800.0],["2019-01-30",24.2397,25.2795,23.3432,24.4369,1488000.0],["2019-01-31",24.2217,24.8313,23.8273,24.7596,921300.0],["2019-02-01",24.8313,25.3423,24.8134,25.0375,504600.0],["2019-02-04",25.1003,25.3064,24.6251,25.1899,653000.0],["2019-02-05",25.2706,25.5933,25.163,25.5664,577100.0],["2019-02-06",25.5754,25.656,25.0554,25.1003,589500.0],["2019-02-07",24.9389,25.0644,24.67,24.9748,821800.0],["2019-02-08",24.9658,25.0016,24.5893,24.9389,430400.0],["2019-02-11",24.9568,25.1899,24.912,25.172,360900.0],["2019-02-12",25.3244,25.4678,25.1361,25.1899,433600.0],["2019-02-13",25.2526,25.6291,25.2526,25.6112,346500.0],["2019-02-14",25.5395,25.7367,25.3064,25.3961,409500.0],["2019-02-15",25.4947,25.7905,24.2128,25.5305,520400.0],["2019-02-19",25.5216,25.7995,25.4588,25.6112,312500.0],["2019-02-20",25.6112,25.8801,25.4768,25.7815,456100.0],["2019-02-21",25.7636,25.8981,25.6112,25.7546,241000.0],["2019-02-22",25.7636,25.925,25.674,25.8802,296300.0],["2019-02-25",25.9339,26.0774,25.5574,25.665,371300.0],["2019-02-26",25.665,25.7815,25.4499,25.4678,332300.0],["2019-02-27",25.3871,25.6291,25.2706,25.414,278800.0],["2019-02-28",25.4588,25.4947,25.2257,25.3781,426200.0],["2019-03-01",25.4947,25.7009,25.3154,25.5843,318600.0],["2019-03-04",25.5843,25.7367,25.3333,25.6381,319700.0],["2019-03-05",24.4817,26.0146,24.4817,25.7457,418300.0],["2019-03-06",25.7546,25.8533,25.5754,25.6381,205900.0],["2019-03-07",25.5933,25.5933,25.3513,25.4768,288500.0],["2019-03-08",25.3423,25.6112,25.3423,25.4947,341500.0],["2019-03-11",25.5036,25.8353,25.5036,25.7367,328000.0],["2019-03-12",25.7457,26.0057,25.6291,25.7636,276900.0],["2019-03-13",25.8712,25.8891,25.7098,25.7636,309900.0],["2019-03-14",25.7457,25.8712,25.5664,25.8264,257800.0],["2019-03-15",25.8264,26.0603,25.7544,25.9433,867400.0],["2019-03-18",25.9433,26.2223,25.9433,26.1863,172100.0],["2019-03-19",26.3123,26.5373,26.0063,26.0873,295000.0],["2019-03-20",26.0333,26.2133,25.7994,25.9523,279300.0],["2019-03-21",25.9524,26.4203,25.9344,26.3753,386100.0],["2019-03-22",26.2313,26.3933,26.1143,26.1233,727500.0],["2019-03-25",26.1053,26.3573,26.0783,26.2403,493400.0],["2019-03-26",26.3303,26.6632,26.1863,26.4293,475400.0],["2019-03-27",26.5013,26.7172,26.3753,26.5193,424300.0],["2019-03-28",26.5283,26.7442,26.3123,26.5013,632400.0],["2019-03-29",26.6722,26.7082,25.3764,26.6632,517800.0],["2019-04-01",26.8342,26.9512,26.6992,26.8702,391300.0],["2019-04-02",26.9422,26.9422,26.5283,26.6543,441700.0],["2019-04-03",26.7712,26.8972,26.6542,26.8252,575100.0],["2019-04-04",26.8972,27.1042,26.7982,26.9962,632700.0],["2019-04-05",27.0592,27.2212,26.9422,27.1132,621200.0],["2019-04-08",27.0952,27.3651,26.9242,27.0502,311600.0],["2019-04-09",26.9692,26.9692,26.6632,26.8072,369500.0],["2019-04-10",26.9512,27.0502,26.7712,26.9692,376500.0],["2019-04-11",26.9692,27.1312,26.9152,27.0412,395200.0],["2019-04-12",27.1402,27.3651,27.0862,27.2122,428100.0],["2019-04-15",27.2122,27.3022,26.9872,27.0952,362600.0],["2019-04-16",27.0142,27.1132,26.8522,27.0592,308800.0],["2019-04-17",27.1222,27.2482,26.7712,26.7982,343100.0],["2019-04-18",26.8342,27.1042,26.7172,26.9962,756900.0],["2019-04-22",27.0232,27.1492,26.8702,26.9872,402500.0],["2019-04-23",27.0682,27.5091,26.8972,27.4191,895100.0],["2019-04-24",27.4551,27.6711,26.6362,26.6992,1434300.0],["2019-04-25",27.8061,27.8061,26.6273,26.6452,1132500.0],["2019-04-26",26.6543,27.2482,26.6543,26.9422,569700.0],["2019-04-29",26.9692,27.0142,26.8162,26.9512,424200.0],["2019-04-30",26.9422,26.9512,26.6453,26.9422,544800.0],["2019-05-01",26.9782,27.1672,26.7622,26.8972,476000.0],["2019-05-02",26.8072,26.9512,25.9703,26.8432,753700.0],["2019-05-03",26.9512,27.5091,26.8432,27.3921,542800.0],["2019-05-06",27.1132,27.5631,26.9962,27.2212,444600.0],["2019-05-07",27.0322,27.1222,26.6902,26.8612,338700.0],["2019-05-08",26.7802,26.9602,26.7262,26.7352,342600.0],["2019-05-09",26.6003,26.9332,26.5013,26.8702,441000.0],["2019-05-10",26.7892,27.1762,26.7172,27.1402,329800.0],["2019-05-13",26.7622,26.9332,26.6722,26.8162,692100.0],["2019-05-14",26.9062,27.2932,26.8702,27.0502,459400.0],["2019-05-15",26.9782,27.2392,26.9782,27.0772,618200.0],["2019-05-16",27.1492,27.3651,27.1042,27.2212,513500.0],["2019-05-17",27.0952,27.3381,27.0952,27.1312,485400.0],["2019-05-20",26.9782,27.0412,26.7712,26.9782,432700.0],["2019-05-21",27.1132,27.3022,26.9422,27.1132,471900.0],["2019-05-22",27.0682,27.2572,26.9062,26.9152,283300.0],["2019-05-23",26.7172,26.8882,26.6093,26.8792,313300.0],["2019-05-24",26.9512,27.1852,26.7532,26.8972,181600.0],["2019-05-28",26.8702,27.1222,26.6363,26.6543,312100.0],["2019-05-29",26.6273,26.7442,26.2493,26.3753,324800.0],["2019-05-30",26.3663,26.5283,26.0333,26.2043,436200.0],["2019-05-31",26.0779,26.3488,25.8701,26.1862,581100.0],["2019-06-03",26.2314,26.5024,26.0959,26.2946,440600.0],["2019-06-04",26.4392,26.8185,26.3759,26.6469,430600.0],["2019-06-05",26.7463,26.9631,26.5385,26.6469,481500.0],["2019-06-06",26.7553,27.4237,26.665,27.0986,921900.0],["2019-06-07",27.2341,27.4418,27.0263,27.0986,1197100.0],["2019-06-10",27.1437,27.3154,26.9631,27.0624,672900.0],["2019-06-11",27.1889,27.2973,27.0082,27.1166,516200.0],["2019-06-12",27.0895,27.3063,26.9631,27.2431,402100.0],["2019-06-13",27.3695,27.4328,26.6198,26.6469,1826500.0],["2019-06-14",26.674,26.7734,26.4211,26.5295,657300.0],["2019-06-17",26.6018,26.656,26.3308,26.394,426500.0],["2019-06-18",26.5295,26.8998,26.3579,26.8005,353100.0],["2019-06-19",26.8456,26.9269,26.6831,26.9089,638300.0],["2019-06-20",27.1166,27.1166,26.8276,26.8908,364700.0],["2019-06-21",26.8908,26.9269,26.6921,26.8456,684000.0],["2019-06-24",26.9721,27.0986,26.5476,26.5566,285000.0],["2019-06-25",26.5385,27.0263,26.5205,26.8456,370600.0],["2019-06-26",26.936,27.0173,26.7372,26.7824,441900.0],["2019-06-27",26.7914,26.9902,26.7734,26.945,345600.0],["2019-06-28",26.9902,27.6496,26.936,27.6405,1647600.0],["2019-07-01",27.8844,28.047,27.5863,28.0109,527800.0],["2019-07-02",27.9838,28.2367,27.9115,27.9838,555300.0],["2019-07-03",28.0018,28.6251,28.0018,28.5529,691800.0],["2019-07-05",28.4535,28.5077,28.0289,28.4806,386500.0],["2019-07-08",28.4083,28.4083,28.0741,28.1102,424700.0],["2019-07-09",28.0741,28.0741,27.8302,27.9838,424800.0],["2019-07-10",28.0289,28.2367,27.6676,27.7128,374400.0],["2019-07-11",27.7128,27.8302,27.5321,27.7489,466400.0],["2019-07-12",27.7218,27.9657,27.5231,27.6315,255900.0],["2019-07-15",27.5412,27.6315,27.2431,27.2973,306200.0],["2019-07-16",27.2702,27.505,27.2702,27.4508,405600.0],["2019-07-17",27.8393,27.8393,27.3786,27.4147,401300.0],["2019-07-18",27.4328,27.4689,27.1618,27.3786,440700.0],["2019-07-19",27.4328,27.8031,27.216,27.2341,521700.0],["2019-07-22",27.2792,27.3154,27.0624,27.1708,561500.0],["2019-07-23",27.3695,27.5954,27.0715,27.2702,1127100.0],["2019-07-24",27.487,27.7851,26.6289,27.496,572800.0],["2019-07-25",27.3786,27.487,27.0986,27.3605,638700.0],["2019-07-26",27.4147,27.8754,27.3876,27.776,425400.0],["2019-07-29",27.7489,27.9296,27.6405,27.776,337800.0],["2019-07-30",27.5502,27.8031,27.3515,27.7309,391800.0],["2019-07-31",27.6496,27.6496,26.8908,27.1528,694800.0],["2019-08-01",27.1257,27.5773,27.0173,27.2792,658600.0],["2019-08-02",27.225,27.3695,26.9179,26.9631,328600.0],["2019-08-05",26.5295,26.8727,26.4211,26.5205,667200.0],["2019-08-06",26.4934,26.9269,26.394,26.9089,407500.0],["2019-08-07",26.6018,27.505,26.6018,27.4689,743800.0],["2019-08-08",27.5231,28.2638,26.6831,28.1915,642700.0],["2019-08-09",28.0741,28.2457,27.5592,27.758,869500.0],["2019-08-12",27.6315,27.6315,27.3154,27.3605,392400.0],["2019-08-13",27.3966,28.0018,27.3966,27.8664,386500.0],["2019-08-14",27.4147,27.5502,26.6379,26.665,381600.0],["2019-08-15",26.7011,27.0986,26.5385,27.0263,422800.0],["2019-08-16",27.0805,27.4147,27.0805,27.3786,328500.0],["2019-08-19",27.5683,27.7128,27.2792,27.3244,279500.0],["2019-08-20",27.207,27.2521,26.4572,26.9992,243800.0],["2019-08-21",27.1076,27.2702,27.0624,27.1257,223600.0],["2019-08-22",27.1437,27.1799,26.7463,27.0624,179400.0],["2019-08-23",27.0173,27.1257,26.4753,26.656,346300.0],["2019-08-26",26.8005,26.936,26.5295,26.7102,172300.0],["2019-08-27",26.7914,26.9179,26.1411,26.1682,308900.0],["2019-08-28",26.0869,26.683,26.0869,26.5385,396500.0],["2019-08-29",26.7373,27.0534,26.7373,26.9902,314300.0],["2019-08-30",27.1262,27.1987,26.827,26.9811,357600.0],["2019-09-03",26.7635,26.7907,26.5187,26.6457,364700.0],["2019-09-04",26.836,26.972,26.6366,26.9539,335900.0],["2019-09-05",27.1715,27.2984,26.9176,26.9811,227000.0],["2019-09-06",27.0083,27.1262,26.8723,26.9811,245900.0],["2019-09-09",27.0264,27.1443,26.6819,26.9086,370500.0],["2019-09-10",26.7907,27.1624,26.5187,27.1352,357100.0],["2019-09-11",27.1171,27.371,26.8723,27.3528,217400.0],["2019-09-12",27.5069,27.5613,27.2078,27.3709,165200.0],["2019-09-13",27.5251,27.6429,27.1715,27.2078,283100.0],["2019-09-16",27.0536,27.0627,26.7363,26.7998,331900.0],["2019-09-17",26.6729,27.0446,26.5369,26.9358,254800.0],["2019-09-18",26.8542,27.0536,26.6638,26.8995,240900.0],["2019-09-19",26.9267,26.9811,26.7998,26.9086,238900.0],["2019-09-20",26.9539,27.1171,26.7816,26.7998,671400.0],["2019-09-23",26.6729,27.0899,26.6094,26.963,386500.0],["2019-09-24",27.0808,27.2259,26.8723,26.9902,686600.0],["2019-09-25",27.0446,27.2168,26.827,27.0264,294600.0],["2019-09-26",27.0718,27.1624,26.972,27.0264,304100.0],["2019-09-27",27.1352,27.1896,26.8542,26.8904,272900.0],["2019-09-30",26.9086,27.2894,26.8542,27.235,271700.0],["2019-10-01",27.2894,27.5069,26.8995,26.9267,264500.0],["2019-10-02",26.7907,27.0264,26.011,26.283,304500.0],["2019-10-03",26.2649,26.5097,25.9476,26.4462,340700.0],["2019-10-04",26.4553,26.7544,26.3465,26.7182,191000.0],["2019-10-07",26.5097,26.8904,26.4099,26.7998,353100.0],["2019-10-08",26.6638,26.7001,26.3918,26.4825,394600.0],["2019-10-09",26.6547,26.9086,26.5097,26.8179,367200.0],["2019-10-10",26.7,26.9358,26.6366,26.8451,331700.0],["2019-10-11",27.1352,27.5613,26.9358,27.2078,362400.0],["2019-10-14",27.235,27.235,26.9992,27.1896,235800.0],["2019-10-15",27.2984,27.2984,26.9448,26.9811,360100.0],["2019-10-16",27.0083,27.2078,26.8632,27.1806,512000.0],["2019-10-17",27.2803,27.7064,27.1987,27.4707,459200.0],["2019-10-18",27.4344,28.0781,27.3619,28.0237,333300.0],["2019-10-21",28.205,28.3501,27.8696,28.1234,522500.0],["2019-10-22",28.1325,28.3954,27.8968,28.1416,518000.0],["2019-10-23",28.2141,28.468,27.5432,28.1507,561400.0],["2019-10-24",28.2594,28.3501,27.5341,27.6429,479100.0],["2019-10-25",27.6429,28.0691,27.6339,27.9875,330200.0],["2019-10-28",27.9965,28.3682,27.9965,28.1688,385100.0],["2019-10-29",28.1144,28.5133,27.8787,28.3682,323600.0],["2019-10-30",28.3048,28.3773,27.9059,28.341,297900.0],["2019-10-31",28.332,28.4045,27.8424,27.8968,428500.0],["2019-11-01",28.0147,28.1869,27.7789,27.9512,251100.0],["2019-11-04",28.06,28.2413,27.4616,27.652,656800.0],["2019-11-05",27.652,27.8605,27.516,27.5251,568100.0],["2019-11-06",27.5341,28.0147,27.4163,27.9693,799200.0],["2019-11-07",28.1325,28.2866,27.8877,28.0147,410800.0],["2019-11-08",27.9965,28.1688,27.9059,28.0962,417900.0],["2019-11-11",27.9603,28.3138,27.9603,28.1234,286900.0],["2019-11-12",28.2413,28.341,27.8877,28.1416,339300.0],["2019-11-13",28.0872,28.3864,28.0056,28.1144,442800.0],["2019-11-14",28.1144,28.2504,27.9693,28.0962,344500.0],["2019-11-15",28.2232,28.2504,27.9875,28.069,549800.0],["2019-11-18",28.0146,28.0962,27.7427,28.06,275800.0],["2019-11-19",28.0963,28.1869,27.8605,28.1507,331900.0],["2019-11-20",28.2322,28.332,27.8787,27.9421,398600.0],["2019-11-21",27.9603,28.0781,27.7427,27.9693,580000.0],["2019-11-22",28.1053,28.1053,27.7336,27.788,233300.0],["2019-11-25",27.8424,27.9603,27.7155,27.7971,359600.0],["2019-11-26",27.7789,28.1688,27.7155,28.1416,305600.0],["2019-11-27",28.2141,28.2504,27.9784,28.0962,211100.0],["2019-11-29",28.0508,28.1781,27.614,28.0326,151400.0],["2019-12-02",28.0508,28.2236,27.5685,27.705,357900.0],["2019-12-03",27.5685,27.6322,26.5768,27.6049,274700.0],["2019-12-04",27.5685,27.9234,27.5321,27.614,303400.0],["2019-12-05",27.614,27.8961,27.4685,27.8506,281100.0],["2019-12-06",28.069,28.1508,27.8051,27.8688,424600.0],["2019-12-09",27.8688,27.9143,27.6868,27.7414,350700.0],["2019-12-10",27.7778,27.7778,27.4957,27.7141,366800.0],["2019-12-11",27.7232,27.9052,27.4503,27.7505,775300.0],["2019-12-12",27.7778,28.0508,27.6595,27.8961,332000.0],["2019-12-13",27.8233,27.9689,27.4503,27.5685,512300.0],["2019-12-16",27.6686,27.9052,27.523,27.7414,363600.0],["2019-12-17",27.7141,27.9416,27.7141,27.8233,335300.0],["2019-12-18",27.8415,27.8415,27.4594,27.7323,378400.0],["2019-12-19",27.705,27.8233,27.4412,27.5594,361900.0],["2019-12-20",27.6777,28.1872,27.5867,28.0872,1602400.0],["2019-12-23",28.0871,28.4329,27.9325,28.3146,421300.0],["2019-12-24",28.2964,28.2964,28.0326,28.0781,126000.0],["2019-12-26",28.2236,28.3601,27.9598,28.3419,306700.0],["2019-12-27",28.3237,28.4511,28.2145,28.2782,198800.0],["2019-12-30",28.26,28.4329,28.1235,28.3965,248200.0],["2019-12-31",28.3601,28.4329,28.1326,28.2782,347100.0],["2020-01-02",28.3601,28.4693,27.7778,27.978,373300.0],["2020-01-03",27.6959,28.2509,27.5139,27.9689,433700.0],["2020-01-06",27.8051,27.8961,27.423,27.4957,540000.0],["2020-01-07",27.2956,27.5412,27.2046,27.4321,399800.0],["2020-01-08",27.4139,27.5958,27.2501,27.3047,353500.0],["2020-01-09",27.4321,27.6595,27.332,27.5594,237500.0],["2020-01-10",27.5503,27.7596,27.4867,27.6595,261000.0],["2020-01-13",27.6777,28.0235,27.6322,27.978,365700.0],["2020-01-14",27.9962,28.0963,27.8506,28.069,313100.0],["2020-01-15",28.0144,28.5148,28.0144,28.3237,502800.0],["2020-01-16",28.4511,28.724,28.2873,28.7058,284500.0],["2020-01-17",28.7058,28.7877,28.4875,28.724,219700.0],["2020-01-21",28.6149,28.6786,28.3783,28.5967,447700.0],["2020-01-22",28.6695,28.906,28.6695,28.724,297100.0],["2020-01-23",28.6422,28.9242,28.4238,28.7786,373500.0],["2020-01-24",28.8332,28.906,28.3601,28.4238,214600.0],["2020-01-27",28.2418,28.9151,28.0872,28.6331,753000.0],["2020-01-28",29.1699,29.1699,28.5785,28.5876,511900.0],["2020-01-29",27.4685,28.5785,27.4048,28.1418,887200.0],["2020-01-30",28.1144,28.6513,27.9598,28.5603,686800.0],["2020-01-31",28.442,28.5785,27.8961,28.0781,980700.0],["2020-02-03",28.2145,28.4602,28.0235,28.3146,544300.0],["2020-02-04",28.3601,28.5148,28.0417,28.1053,479800.0],["2020-02-05",28.3055,28.7422,27.6231,28.6968,411200.0],["2020-02-06",28.7331,29.0152,28.5967,28.6968,433400.0],["2020-02-07",28.6877,28.7968,28.4966,28.7149,1028200.0],["2020-02-10",28.6786,28.9424,28.5967,28.9242,554700.0],["2020-02-11",28.9333,29.1244,28.8332,29.1062,658200.0],["2020-02-12",29.0971,29.3337,28.8787,29.1062,468300.0],["2020-02-13",29.0334,29.2882,28.8787,29.179,356100.0],["2020-02-14",29.1972,29.4337,29.0971,29.3791,477600.0],["2020-02-18",29.2973,29.7158,29.2154,29.6339,562600.0],["2020-02-19",29.6157,29.8432,29.4246,29.4337,362500.0],["2020-02-20",29.3427,29.4155,28.8332,29.3518,416700.0],["2020-02-21",29.2882,29.6066,29.0334,29.4701,481800.0],["2020-02-24",29.3518,29.3518,28.8423,29.0971,650700.0],["2020-02-25",29.0516,29.1062,28.0326,28.2327,685500.0],["2020-02-26",28.3237,28.533,28.1781,28.3055,647900.0],["2020-02-27",28.0235,28.0235,26.7042,26.7224,647400.0],["2020-02-28",26.1765,26.5768,25.3303,26.0491,832600.0],["2020-03-02",26.1492,27.6231,26.0491,27.6231,622300.0],["2020-03-03",27.614,28.0417,27.0681,27.3411,475600.0],["2020-03-04",27.7596,28.1235,27.5776,28.0235,459900.0],["2020-03-05",27.4321,27.9143,27.4048,27.7414,395600.0],["2020-03-06",27.0226,27.9689,26.9771,27.8688,448100.0],["2020-03-09",26.4221,27.15,25.6033,26.2038,703100.0],["2020-03-10",26.868,26.868,25.4759,26.7406,544900.0],["2020-03-11",26.1037,26.1765,24.8026,25.0664,717900.0],["2020-03-12",23.6016,24.475,22.9738,23.8199,933300.0],["2020-03-13",24.6115,25.0846,23.7199,25.0664,793900.0],["2020-03-16",23.2114,24.9659,22.7453,24.3262,951200.0],["2020-03-17",24.6735,27.1134,24.6735,26.1539,1102300.0],["2020-03-18",25.0573,26.9307,24.4268,24.8563,1103700.0],["2020-03-19",24.8014,26.0442,23.6134,24.1343,1005400.0],["2020-03-20",24.1343,24.8563,23.4215,23.8785,1100700.0],["2020-03-23",23.915,24.3262,22.6996,23.1383,853700.0],["2020-03-24",23.8785,24.0521,22.526,23.3667,877300.0],["2020-03-25",23.1291,25.1121,22.9463,24.4359,1142900.0],["2020-03-26",24.4816,25.5142,24.1069,25.2858,824200.0],["2020-03-27",24.8288,26.0717,24.308,25.0847,409300.0],["2020-03-30",25.4411,26.7753,24.9476,26.62,695100.0],["2020-03-31",26.4555,26.6839,25.8523,26.5194,485900.0],["2020-04-01",26.0717,26.6017,25.6787,26.3093,568000.0],["2020-04-02",26.1905,27.6983,26.1905,27.6069,888500.0],["2020-04-03",27.5338,27.9085,26.6474,27.1134,903700.0],["2020-04-06",27.4059,28.1004,26.4555,27.0495,691100.0],["2020-04-07",27.3602,28.1004,27.2231,27.7074,873300.0],["2020-04-08",27.9998,28.603,27.2322,28.4659,486100.0],["2020-04-09",28.5207,29.8458,28.5207,28.8223,573200.0],["2020-04-13",28.6944,28.8223,28.2557,28.475,341200.0],["2020-04-14",29.0142,29.5351,28.8954,29.4254,518400.0],["2020-04-15",29.0051,29.6173,28.9228,29.4803,1012900.0],["2020-04-16",29.791,30.586,29.4163,30.522,1154200.0],["2020-04-17",30.8053,31.0338,29.9829,30.1931,699700.0],["2020-04-20",30.1017,30.3484,29.7178,29.8366,688100.0],["2020-04-21",29.4803,29.9006,29.334,29.6539,815300.0],["2020-04-22",29.3523,30.7505,28.8863,30.3393,1319600.0],["2020-04-23",30.6774,31.1526,30.0468,30.7962,1050800.0],["2020-04-24",31.2622,31.4816,30.9515,31.1983,690600.0],["2020-04-27",31.0795,31.9019,30.915,31.8654,726800.0],["2020-04-28",32.1121,32.5781,31.774,32.3588,796000.0],["2020-04-29",32.5233,32.8432,32.0664,32.103,1272200.0],["2020-04-30",31.9933,31.9933,31.1069,31.5272,1106000.0],["2020-05-01",31.1983,31.4267,30.7322,30.9698,776600.0],["2020-05-04",30.7322,31.1343,30.4306,30.9058,981000.0],["2020-05-05",30.9332,31.1252,30.6774,30.7505,607600.0],["2020-05-06",30.9698,30.9698,30.3118,30.4672,379500.0],["2020-05-07",30.5768,30.9789,30.2936,30.7139,421200.0],["2020-05-08",31.0795,31.3353,30.787,30.8693,471700.0],["2020-05-11",30.8236,30.8967,30.5129,30.6591,610400.0],["2020-05-12",30.7322,30.9424,29.6265,29.6356,534600.0],["2020-05-13",29.5077,29.6722,28.6578,29.197,862900.0],["2020-05-14",29.0416,29.8549,28.338,29.791,633300.0],["2020-05-15",29.4985,30.0468,29.3432,30.0011,1103200.0],["2020-05-18",30.4306,31.052,30.2936,30.5769,1072400.0],["2020-05-19",30.522,30.6043,29.9555,29.9737,625400.0],["2020-05-20",30.2753,30.4398,29.6996,29.8184,600200.0],["2020-05-21",29.9006,30.1108,29.3615,29.5899,529600.0],["2020-05-22",29.526,29.7179,29.1147,29.5899,542800.0],["2020-05-26",30.0103,30.3758,29.7635,30.1017,1064000.0],["2020-05-27",30.3941,30.5769,30.0194,30.4946,801300.0],["2020-05-28",30.6865,30.8693,30.5037,30.7596,608500.0],["2020-05-29",30.6771,30.7688,30.2552,30.6679,618700.0],["2020-06-01",30.7413,30.8238,30.3836,30.4386,544400.0],["2020-06-02",30.4111,30.4203,29.7233,29.9067,834800.0],["2020-06-03",30.0901,30.3561,29.9617,30.1818,882800.0],["2020-06-04",30.2094,31.1081,30.0534,31.0439,1120700.0],["2020-06-05",31.4016,31.6217,30.888,31.0347,625700.0],["2020-06-08",31.1815,31.3649,30.6679,31.3099,500100.0],["2020-06-09",31.3191,31.3191,30.6954,30.9064,614800.0],["2020-06-10",30.8513,30.943,30.402,30.4937,619500.0],["2020-06-11",30.3469,30.3469,28.852,28.8796,440200.0],["2020-06-12",29.4665,29.6408,28.4944,28.8796,501600.0],["2020-06-15",28.5769,29.0905,28.1367,28.6503,591600.0],["2020-06-16",29.3106,29.549,28.9529,29.0263,641300.0],["2020-06-17",29.1822,29.2281,28.6044,28.8979,471400.0],["2020-06-18",28.5769,28.8245,28.5311,28.7237,395600.0],["2020-06-19",28.9529,29.0538,28.5953,28.9438,804400.0],["2020-06-22",28.8062,28.8796,28.4302,28.8154,436800.0],["2020-06-23",28.8429,28.8429,28.4118,28.5035,425200.0],["2020-06-24",28.3935,28.9988,28.1459,28.8979,953500.0],["2020-06-25",28.852,28.852,28.4852,28.6778,699100.0],["2020-06-26",28.5861,28.9988,28.4485,28.6961,838300.0],["2020-06-29",28.8887,29.5215,28.8062,29.1363,536000.0],["2020-06-30",29.1639,29.8609,29.0905,29.705,453600.0],["2020-07-01",29.6224,29.9526,29.4665,29.8517,608100.0],["2020-07-02",29.9801,30.3469,29.9434,30.1085,468600.0],["2020-07-06",30.4111,30.4203,29.9342,30.3194,553600.0],["2020-07-07",30.0993,30.622,30.0168,30.3561,398900.0],["2020-07-08",30.4386,30.6129,29.9159,30.0901,678700.0],["2020-07-09",30.0534,30.2644,29.6499,29.8609,361700.0],["2020-07-10",29.8884,30.136,29.5949,30.136,684400.0],["2020-07-13",30.191,30.457,29.9434,29.9801,342300.0],["2020-07-14",30.081,30.6312,30.081,30.6312,333900.0],["2020-07-15",30.888,31.2732,30.3928,30.9155,541500.0],["2020-07-16",30.9247,31.3833,30.7229,31.2549,817900.0],["2020-07-17",31.2915,31.9794,31.2732,31.9244,717200.0],["2020-07-20",31.8693,32.4471,31.8693,32.3645,560100.0],["2020-07-21",32.3279,32.7864,32.3187,32.3829,691600.0],["2020-07-22",34.5931,35.2443,33.1166,34.9049,1359700.0],["2020-07-23",35.015,35.7578,34.6023,34.8407,927200.0],["2020-07-24",34.6848,35.0425,34.4189,34.5748,599500.0],["2020-07-27",34.6298,35.3543,34.5106,34.9508,982600.0],["2020-07-28",34.9691,35.1801,34.4464,34.9141,704300.0],["2020-07-29",34.8958,35.4919,34.8958,35.391,521200.0],["2020-07-30",35.1984,35.2259,34.8682,35.1525,553500.0],["2020-07-31",35.07,35.3176,34.694,35.0792,622400.0],["2020-08-03",35.0425,35.2901,34.7123,34.8774,799500.0],["2020-08-04",34.8957,34.8957,34.3913,34.5289,797700.0],["2020-08-05",34.6023,35.2351,34.6023,34.8958,937400.0],["2020-08-06",35.0058,35.07,34.8591,34.9049,543000.0],["2020-08-07",34.6023,35.2993,34.6023,35.2993,355000.0],["2020-08-10",35.4185,35.7578,34.7674,34.9416,442500.0],["2020-08-11",35.1067,35.2993,34.3547,34.3913,436100.0],["2020-08-12",34.5014,34.8132,34.373,34.5381,549000.0],["2020-08-13",34.428,34.8224,34.1346,34.749,403000.0],["2020-08-14",34.6665,34.8499,34.5564,34.694,255900.0],["2020-08-17",34.9416,35.0058,34.7307,34.8315,453600.0],["2020-08-18",34.7582,35.125,34.4739,34.8407,367200.0],["2020-08-19",35.0792,35.0792,34.5473,34.6665,234000.0],["2020-08-20",34.3913,34.6298,34.1988,34.3638,273300.0],["2020-08-21",34.4189,34.5197,34.1437,34.4097,377000.0],["2020-08-24",34.639,34.7123,34.3913,34.6298,274800.0],["2020-08-25",34.7123,34.7123,34.0062,34.5839,396800.0],["2020-08-26",34.7215,34.7215,34.2354,34.5656,1150000.0],["2020-08-27",34.6298,35.125,34.5656,34.9599,366700.0],["2020-08-28",35.1067,35.1525,34.6023,35.0425,344200.0],["2020-08-31",34.8953,35.1897,34.7481,35.0149,452600.0],["2020-09-01",35.0241,35.3185,34.9689,35.0977,463000.0],["2020-09-02",35.1437,36.4593,35.0241,36.3305,951400.0],["2020-09-03",36.3305,36.5145,35.1713,35.2357,691800.0],["2020-09-04",35.4289,35.5577,34.2697,35.3921,315800.0],["2020-09-08",35.1253,35.1253,33.9385,33.9569,391400.0],["2020-09-09",34.2789,34.8217,34.1501,34.1961,421100.0],["2020-09-10",34.1501,34.2881,33.8005,33.8189,336600.0],["2020-09-11",33.8189,34.4813,33.6717,34.2145,436700.0],["2020-09-14",34.3341,34.4445,33.7085,33.7729,501200.0],["2020-09-15",33.9937,34.2145,33.6349,33.8925,487000.0],["2020-09-16",34.1041,34.3709,33.7545,33.8097,481400.0],["2020-09-17",33.4049,33.8465,33.0921,33.7545,685400.0],["2020-09-18",33.9017,34.1685,33.7085,33.9661,1002800.0],["2020-09-21",33.5705,33.5981,32.4205,32.6597,464300.0],["2020-09-22",32.4481,33.1381,32.2641,33.0645,415500.0],["2020-09-23",32.8805,33.0829,32.5861,32.6413,370400.0],["2020-09-24",32.5861,33.1841,32.4481,32.9633,344100.0],["2020-09-25",32.7793,33.7729,32.7793,33.6625,417700.0],["2020-09-28",33.9201,34.0121,33.2577,33.8465,342300.0],["2020-09-29",33.9109,33.9477,33.2669,33.7729,235400.0],["2020-09-30",33.7453,34.1685,33.3497,33.8281,365300.0],["2020-10-01",33.9661,34.1961,33.6257,33.7821,305400.0],["2020-10-02",33.3129,34.2697,33.3129,34.0489,251300.0],["2020-10-05",34.0949,34.6193,34.0949,34.5733,437100.0],["2020-10-06",34.7481,34.9505,34.4261,34.4997,390900.0],["2020-10-07",34.6009,35.0977,34.5641,34.9873,492900.0],["2020-10-08",35.1345,35.5577,35.0149,35.5393,272600.0],["2020-10-09",35.5025,36.0085,35.4289,35.6037,416100.0],["2020-10-12",35.7141,37.2045,35.6497,36.4317,1046600.0],["2020-10-13",36.3029,36.7721,36.2845,36.4225,552900.0],["2020-10-14",36.2109,36.5973,35.9717,36.1649,673400.0],["2020-10-15",35.7877,36.3581,35.4933,36.3213,417900.0],["2020-10-16",36.4869,36.7721,36.2477,36.5145,418900.0],["2020-10-19",36.6801,36.6801,35.3829,35.5117,467100.0],["2020-10-20",35.7601,36.1005,35.3185,35.5301,541000.0],["2020-10-21",35.9993,36.3213,33.1657,33.4141,1291100.0],["2020-10-22",32.8989,33.0369,31.8317,32.7885,1163500.0],["2020-10-23",33.5429,33.7177,32.3285,32.8805,655200.0],["2020-10-26",32.6045,32.6045,31.8961,32.3929,370000.0],["2020-10-27",32.2549,32.7241,32.1261,32.5401,685200.0],["2020-10-28",32.0525,32.4389,31.7673,31.9881,644900.0],["2020-10-29",31.8501,32.3745,31.8501,32.1537,592000.0],["2020-10-30",31.9973,32.2733,31.3625,31.6937,658400.0],["2020-11-02",32.1077,32.3101,31.7949,31.9881,477700.0],["2020-11-03",32.2273,32.6137,32.0985,32.3285,662800.0],["2020-11-04",32.3653,32.8161,32.1077,32.4665,271200.0],["2020-11-05",32.7701,33.2117,32.7517,33.0185,299300.0],["2020-11-06",33.1749,33.2669,32.8529,33.1289,281500.0],["2020-11-09",34.2513,34.3341,31.3809,31.5281,835000.0],["2020-11-10",31.5465,32.1905,31.2521,32.1721,484800.0],["2020-11-11",32.2089,32.8345,31.9513,32.3285,526000.0],["2020-11-12",32.1353,32.2641,31.6753,32.1445,389100.0],["2020-11-13",32.1445,32.6873,32.1169,32.4205,298600.0],["2020-11-16",32.6229,32.8621,32.4389,32.7425,470800.0],["2020-11-17",32.5677,32.7885,32.2457,32.3285,524600.0],["2020-11-18",32.2825,32.6505,32.0157,32.2825,726200.0],["2020-11-19",32.1997,32.3653,31.6385,31.7213,562200.0],["2020-11-20",31.6569,31.8685,31.3901,31.6017,864700.0],["2020-11-23",31.7673,32.0985,31.6845,31.8133,421500.0],["2020-11-24",31.2797,32.1721,31.0037,31.8317,715200.0],["2020-11-25",31.9789,31.9789,31.2337,31.2797,298000.0],["2020-11-27",31.3349,31.5005,31.1601,31.3993,130000.0],["2020-11-30",31.3716,31.6117,31.1778,31.2054,513400.0],["2020-12-01",31.3716,31.8794,31.0393,31.7686,366500.0],["2020-12-02",31.6209,31.8886,31.2424,31.3993,308000.0],["2020-12-03",31.9809,31.9809,31.3255,31.4085,363400.0],["2020-12-04",32.0179,32.2487,31.6486,32.1933,444300.0],["2020-12-07",32.2487,32.461,32.1102,32.3133,440300.0],["2020-12-08",32.3133,32.5164,32.1748,32.2672,310400.0],["2020-12-09",32.3133,32.7103,32.3133,32.6826,307900.0],["2020-12-10",32.7565,32.9411,32.4703,32.5626,384100.0],["2020-12-11",32.378,32.8857,32.3595,32.7472,329500.0],["2020-12-14",33.1073,33.292,32.6088,32.6826,477600.0],["2020-12-15",32.7657,33.1535,32.5164,33.0981,307900.0],["2020-12-16",33.2273,33.6705,33.1627,33.5228,482300.0],["2020-12-17",33.6797,34.0859,33.4489,33.6612,471600.0],["2020-12-18",33.7997,34.1229,33.6059,33.7536,1038400.0],["2020-12-21",33.2735,33.6336,32.9781,33.5874,264300.0],["2020-12-22",33.4951,33.929,33.3566,33.532,269300.0],["2020-12-23",33.4489,33.9105,33.4489,33.689,372200.0],["2020-12-24",33.8274,34.1229,33.7443,34.0213,111500.0],["2020-12-28",34.0213,34.1506,33.6059,33.7628,210200.0],["2020-12-29",33.9013,34.0582,33.7166,33.7536,221300.0],["2020-12-30",33.772,34.3075,33.772,34.206,282300.0],["2020-12-31",34.1136,34.2983,33.8644,34.2337,209800.0],["2021-01-04",34.4368,34.603,33.5966,33.7997,328600.0],["2021-01-05",33.8274,34.2614,33.8274,34.0952,417700.0],["2021-01-06",34.0952,35.6093,34.0952,35.4431,437200.0],["2021-01-07",34.8061,35.1846,34.5106,35.0461,493900.0],["2021-01-08",35.0369,35.0461,34.0398,34.3537,300900.0],["2021-01-11",34.0767,34.5568,34.0767,34.2521,294600.0],["2021-01-12",34.3444,34.5106,33.9659,34.3537,456400.0],["2021-01-13",34.3537,34.4275,33.4858,33.809,331600.0],["2021-01-14",33.9659,33.9659,32.9319,33.4951,472200.0],["2021-01-15",33.5135,33.7443,33.2458,33.3012,343200.0],["2021-01-19",33.5505,33.6336,33.0611,33.4027,341200.0],["2021-01-20",33.3473,33.9844,33.3473,33.929,696700.0],["2021-01-21",34.0582,34.2706,33.9198,34.0859,403600.0],["2021-01-22",34.1044,34.723,33.7444,34.5291,576900.0],["2021-01-25",34.6584,34.8522,33.8459,33.9013,425500.0],["2021-01-26",33.9382,33.9936,33.0704,33.4951,446600.0],["2021-01-27",35.2492,35.7662,33.0611,33.1719,1235000.0],["2021-01-28",33.929,34.3629,32.8765,33.1904,869200.0],["2021-01-29",33.2458,33.9013,33.0704,33.6336,678800.0],["2021-02-01",34.1044,34.6676,33.6705,34.5383,718100.0],["2021-02-02",34.7045,35.3415,34.326,34.3629,805300.0],["2021-02-03",34.6307,34.723,33.9382,34.0213,354000.0],["2021-02-04",33.9013,34.206,33.3197,34.0952,416300.0],["2021-02-05",34.206,34.8984,34.1229,34.7968,356200.0],["2021-02-08",34.9261,35.5539,34.8522,35.4523,355200.0],["2021-02-09",35.5816,35.8124,35.24,35.36,249300.0],["2021-02-10",35.5539,35.7662,34.9723,35.757,324300.0],["2021-02-11",35.8216,35.9232,35.1938,35.2769,313300.0],["2021-02-12",35.2862,35.8124,35.2862,35.8032,247600.0],["2021-02-16",35.7293,35.8401,35.2585,35.4708,197500.0],["2021-02-17",35.48,35.7755,35.2769,35.2954,335500.0],["2021-02-18",35.2492,35.7847,35.12,35.6093,401500.0],["2021-02-19",35.8124,35.9232,35.4154,35.7108,468500.0],["2021-02-22",35.4431,35.6831,35.1569,35.2031,618900.0],["2021-02-23",35.0461,35.7108,34.8892,35.6185,423000.0],["2021-02-24",35.9416,36.1909,35.4708,35.7293,439800.0],["2021-02-25",35.757,35.9232,35.1754,35.24,332400.0],["2021-02-26",35.3139,35.5354,34.6399,34.6768,503100.0],["2021-03-01",34.7599,36.0063,34.7599,35.8309,362000.0],["2021-03-02",35.7385,36.394,35.5908,36.1171,285400.0],["2021-03-03",36.0247,36.431,35.7662,36.0432,294700.0],["2021-03-04",36.1355,36.4125,35.3323,35.8124,472300.0],["2021-03-05",36.1263,37.3634,35.9324,37.2803,571200.0],["2021-03-08",37.2803,38.6375,36.9203,38.5267,524500.0],["2021-03-09",38.4344,39.5423,38.4344,39.2468,490000.0],["2021-03-10",39.2376,39.2376,38.3975,39.053,485200.0],["2021-03-11",39.0068,39.2099,37.9451,38.102,362900.0],["2021-03-12",38.2036,38.8775,37.862,38.7852,247100.0],["2021-03-15",38.8129,39.8931,38.6744,39.8654,372200.0],["2021-03-16",39.8654,39.9302,39.4023,39.7728,220100.0],["2021-03-17",39.8562,39.9395,39.1059,39.6339,312000.0],["2021-03-18",39.3745,39.5875,38.9392,39.0596,577300.0],["2021-03-19",39.1985,39.2448,38.2537,38.4205,1005500.0],["2021-03-22",38.7076,39.3652,37.698,39.0966,339000.0],["2021-03-23",39.18,39.356,38.4483,38.5409,304000.0],["2021-03-24",38.5502,39.2356,38.4483,38.8002,239600.0],["2021-03-25",38.8836,39.8284,38.6057,39.6894,319100.0],["2021-03-26",39.9303,39.9951,39.4208,39.8376,246300.0],["2021-03-29",39.5227,40.486,39.356,40.2174,373300.0],["2021-03-30",40.0785,40.2544,39.393,39.569,464800.0],["2021-03-31",39.5597,39.7728,38.9114,38.9299,434200.0],["2021-04-01",37.6517,39.4301,37.6517,38.8929,389100.0],["2021-04-05",39.1985,39.2726,38.6983,39.2356,385800.0],["2021-04-06",38.9484,39.569,38.7724,39.5412,180000.0],["2021-04-07",39.6431,39.7635,38.8373,38.9484,211500.0],["2021-04-08",39.0318,39.1985,38.8188,38.9484,271100.0],["2021-04-09",39.1244,39.3375,38.8373,39.004,284100.0],["2021-04-12",39.2911,39.3653,38.8651,39.1615,248400.0],["2021-04-13",38.967,39.3282,38.9299,39.2078,241400.0],["2021-04-14",39.0688,39.393,38.7076,39.1337,324300.0],["2021-04-15",39.1707,39.5968,38.5131,39.3375,174000.0],["2021-04-16",39.6061,40.4119,39.5968,40.3378,309200.0],["2021-04-19",40.5138,40.5138,39.9025,40.486,308100.0],["2021-04-20",40.4953,41.2177,40.31,40.3934,339200.0],["2021-04-21",40.5045,41.2177,40.3841,40.9213,324500.0],["2021-04-22",40.8194,40.9676,40.2915,40.4397,155600.0],["2021-04-23",40.6157,40.875,40.3471,40.6342,182900.0],["2021-04-26",40.8565,41.264,40.097,40.1155,230100.0],["2021-04-27",40.0599,40.3193,39.745,39.921,359500.0],["2021-04-28",39.5042,40.2267,38.1797,38.226,538900.0],["2021-04-29",38.1056,39.3653,37.9759,39.1985,486400.0],["2021-04-30",38.9855,39.3652,38.7539,39.0596,739900.0],["2021-05-03",39.3652,39.8098,39.0411,39.4116,440600.0],["2021-05-04",39.5412,39.6709,39.393,39.5134,564300.0],["2021-05-05",39.4857,40.2267,39.0874,40.0414,390600.0],["2021-05-06",40.3563,40.3563,39.532,39.9302,406700.0],["2021-05-07",39.9117,40.1711,39.6246,40.0321,240600.0],["2021-05-10",40.0877,40.5045,39.8191,39.8654,214100.0],["2021-05-11",39.7635,40.0321,39.4023,39.9302,287500.0],["2021-05-12",39.8376,39.8654,39.3097,39.3189,231000.0],["2021-05-13",39.5042,40.6157,39.3375,40.3471,368900.0],["2021-05-14",40.6898,40.8935,40.0507,40.0784,301600.0],["2021-05-17",40.2267,40.662,39.8376,40.5879,287100.0],["2021-05-18",40.6064,40.7176,40.3749,40.486,356100.0],["2021-05-19",40.1989,40.4119,39.3745,39.6617,385100.0],["2021-05-20",40.1711,40.3934,39.7265,40.0692,267600.0],["2021-05-21",40.3193,40.3193,39.7821,40.0229,456700.0],["2021-05-24",40.0229,40.2081,39.8469,39.9951,217700.0],["2021-05-25",40.1062,40.1062,39.3745,39.4486,262600.0],["2021-05-26",39.2819,39.5227,38.8373,39.1522,334200.0],["2021-05-27",39.393,39.6894,38.9484,39.0874,343900.0],["2021-05-28",39.0037,39.3383,38.9294,39.1524,287500.0],["2021-06-01",39.2268,39.6728,39.0874,39.3848,272700.0],["2021-06-02",39.329,39.394,38.9015,39.1431,231700.0],["2021-06-03",38.948,39.2361,38.7342,39.1617,170100.0],["2021-06-04",39.3197,39.487,39.0874,39.3383,234600.0],["2021-06-07",39.3011,39.5799,38.3904,38.5205,293400.0],["2021-06-08",38.6971,38.7249,38.1395,38.5205,209400.0],["2021-06-09",38.4368,38.7528,38.2231,38.6506,283200.0],["2021-06-10",38.7993,39.2639,38.7064,39.171,331000.0],["2021-06-11",39.2825,39.5799,39.1803,39.5613,269600.0],["2021-06-14",39.6171,39.7937,38.9108,39.1152,348400.0],["2021-06-15",39.106,39.4219,38.8457,39.2639,378600.0],["2021-06-16",39.2639,39.4219,38.7435,38.7993,352800.0],["2021-06-17",38.7528,38.8457,37.9071,38.2231,366700.0],["2021-06-18",37.8607,38.0651,37.5633,37.6469,554800.0],["2021-06-21",38.0094,38.4368,37.8885,38.093,314700.0],["2021-06-22",38.158,39.0595,38.158,38.7063,948200.0],["2021-06-23",38.7714,38.9759,38.0651,38.3439,2135000.0],["2021-06-24",38.3253,38.3253,37.4982,38.0372,401100.0],["2021-06-25",38.1395,38.8179,38.1209,38.6971,640600.0],["2021-06-28",38.6041,38.6041,38.093,38.2881,250800.0],["2021-06-29",38.5019,38.5298,37.9815,38.2603,257300.0],["2021-06-30",38.2975,38.7249,38.2603,38.567,476000.0],["2021-07-01",38.7714,38.9015,38.316,38.4183,286300.0],["2021-07-02",38.5855,38.6227,38.1209,38.5112,215900.0],["2021-07-06",38.4647,38.5762,38.0465,38.2881,468400.0],["2021-07-07",38.3439,38.948,38.1023,38.6692,275900.0],["2021-07-08",38.4275,38.6692,38.1023,38.2696,293800.0],["2021-07-09",38.4276,38.79,38.2696,38.6971,280700.0],["2021-07-12",38.6413,38.7528,38.3439,38.5112,210700.0],["2021-07-13",38.474,38.7249,37.8421,37.8978,252200.0],["2021-07-14",37.8978,38.3532,37.6098,37.8793,249900.0],["2021-07-15",37.712,38.0094,37.4889,37.935,283000.0],["2021-07-16",37.9071,38.0837,37.4982,37.6283,321600.0],["2021-07-19",37.3402,37.5912,36.7083,37.0057,342300.0],["2021-07-20",37.2008,37.9536,36.9221,37.0057,520100.0],["2021-07-21",37.2008,37.4982,36.6804,36.7269,278100.0],["2021-07-22",36.7083,36.7083,36.0671,36.3738,306700.0],["2021-07-23",36.5131,36.5131,35.6582,36.2808,257800.0],["2021-07-26",36.1693,36.7826,36.1693,36.7733,301700.0],["2021-07-27",36.7176,37.2752,36.4388,36.5782,429800.0],["2021-07-28",36.8849,37.6376,36.2344,37.0707,445000.0],["2021-07-29",36.9592,37.6562,36.8942,37.2938,409700.0],["2021-07-30",37.1451,37.7492,37.0429,37.6562,516600.0],["2021-08-02",37.6562,38.2324,36.8849,36.9592,550800.0],["2021-08-03",37.1265,37.3774,36.7827,37.0336,211100.0],["2021-08-04",36.9035,37.0614,36.2622,36.7083,266600.0],["2021-08-05",36.7269,36.9406,36.4574,36.8198,308700.0],["2021-08-06",37.3217,37.4518,36.8105,36.8756,252400.0],["2021-08-09",36.8012,37.4425,36.6433,37.4053,262400.0],["2021-08-10",37.5168,38.4183,37.4425,38.1488,332000.0],["2021-08-11",38.2789,38.6785,37.9908,38.5855,358500.0],["2021-08-12",38.7156,38.7807,38.3439,38.4369,151800.0],["2021-08-13",38.4368,38.8365,38.409,38.8179,159900.0],["2021-08-16",38.7528,39.487,38.4276,39.4591,336100.0],["2021-08-17",39.4033,39.4033,38.567,38.8643,709100.0],["2021-08-18",38.7714,39.1431,38.632,38.7528,254800.0],["2021-08-19",38.4183,38.8272,38.2974,38.3811,232800.0],["2021-08-20",38.3811,38.9294,38.3625,38.7435,257000.0],["2021-08-23",38.9294,38.9294,38.5019,38.6227,248500.0],["2021-08-24",37.396,39.329,37.396,39.0595,306800.0],["2021-08-25",38.9759,39.7286,38.9573,39.4591,466300.0],["2021-08-26",39.4312,39.645,39.1338,39.1617,204900.0],["2021-08-27",39.1524,39.5799,39.0781,39.3662,337600.0],["2021-08-30",39.5706,40.026,39.3848,39.7379,195400.0],["2021-08-31",39.7659,40.0642,39.4302,39.5607,229700.0],["2021-09-01",38.8801,39.7659,38.8801,39.5887,150400.0],["2021-09-02",39.5608,39.9803,39.4116,39.9524,249800.0],["2021-09-03",39.8778,40.1109,39.8311,39.9524,197200.0],["2021-09-07",39.9337,39.9524,38.8428,38.8521,219600.0],["2021-09-08",38.7776,39.1319,38.6004,39.0386,191100.0],["2021-09-09",38.992,39.2158,38.2927,38.3393,196700.0],["2021-09-10",38.0783,38.8055,37.8358,38.3953,263000.0],["2021-09-13",38.7682,38.7682,37.7706,37.8918,201300.0],["2021-09-14",37.8359,37.8359,37.1459,37.5095,269100.0],["2021-09-15",37.5655,38.4139,37.2298,38.1622,369100.0],["2021-09-16",38.33,38.8988,37.8359,38.0037,381900.0],["2021-09-17",37.8359,37.8359,36.6051,36.7916,1334600.0],["2021-09-20",36.2695,37.1366,36.2135,37.034,676900.0],["2021-09-21",37.3417,37.5748,36.9221,36.9687,373700.0],["2021-09-22",37.2112,37.2112,36.6238,36.689,378600.0],["2021-09-23",36.7263,37.2858,36.5678,36.6051,224500.0],["2021-09-24",36.4373,36.7543,36.1949,36.2508,314000.0],["2021-09-27",36.1669,36.6331,36.083,36.2415,286400.0],["2021-09-28",36.2322,36.5212,36.083,36.111,305800.0],["2021-09-29",36.0457,36.5398,36.0457,36.1203,324000.0],["2021-09-30",36.1855,36.2881,35.5329,35.766,513400.0],["2021-10-01",35.2811,35.5142,34.5912,35.104,1056000.0],["2021-10-04",35.3464,36.3068,35.3464,35.8499,473600.0],["2021-10-05",35.8685,36.3907,35.6448,36.2042,378600.0],["2021-10-06",36.2788,37.323,36.111,37.2578,647900.0],["2021-10-07",37.3137,38.1808,37.3137,37.9664,317800.0],["2021-10-08",38.1062,38.1062,37.3603,37.4815,242100.0],["2021-10-11",37.3697,37.8079,37.0247,37.034,713700.0],["2021-10-12",36.9688,37.3697,36.9035,37.0993,257300.0],["2021-10-13",37.0993,37.2951,36.6704,37.0806,166300.0],["2021-10-14",37.2205,37.985,36.9781,37.9291,240200.0],["2021-10-15",38.1342,38.2275,37.8172,37.8638,154900.0],["2021-10-18",37.6773,37.9011,37.4815,37.5375,163000.0],["2021-10-19",37.7333,37.7333,37.2764,37.4256,234600.0],["2021-10-20",37.5561,38.013,37.4815,37.8452,162800.0],["2021-10-21",37.8172,37.9384,37.4443,37.4815,219600.0],["2021-10-22",37.5095,37.696,37.2764,37.2764,167500.0],["2021-10-25",37.1832,37.2671,36.5492,36.717,382900.0],["2021-10-26",36.6704,37.0713,36.4559,36.5026,352700.0],["2021-10-27",35.5982,37.351,35.5982,37.1552,1026200.0],["2021-10-28",37.3044,37.8359,37.2671,37.7613,449000.0],["2021-10-29",37.6494,37.8918,37.2858,37.4815,593000.0],["2021-11-01",37.4536,37.6028,36.8941,37.3883,413300.0],["2021-11-02",37.5002,38.2181,37.2951,38.2181,331200.0],["2021-11-03",38.4606,39.4209,38.1902,39.4116,455500.0],["2021-11-04",39.309,39.3929,38.6657,38.7962,320400.0],["2021-11-05",38.9081,39.2437,38.1995,38.2368,594100.0],["2021-11-08",38.4512,38.5351,38.013,38.2554,272000.0],["2021-11-09",38.2275,38.8708,38.041,38.7682,586000.0],["2021-11-10",38.8894,39.2158,38.3393,38.703,230200.0],["2021-11-11",38.7403,39.1785,38.4046,39.1505,355300.0],["2021-11-12",39.3183,39.654,38.8988,39.5141,345700.0],["2021-11-15",39.4395,39.8684,39.3183,39.8311,332200.0],["2021-11-16",39.9337,40.5024,39.8778,40.2414,425100.0],["2021-11-17",40.2134,40.3906,39.682,40.2694,184000.0],["2021-11-18",40.0642,40.1388,39.337,39.4862,376900.0],["2021-11-19",39.3463,39.5701,39.0946,39.3463,270200.0],["2021-11-22",39.3929,39.7099,38.6097,39.4395,188700.0],["2021-11-23",39.5701,39.8032,39.2904,39.5048,206600.0],["2021-11-24",39.8311,39.8405,39.2997,39.4116,366500.0],["2021-11-26",39.0666,39.9244,38.6377,39.6913,208100.0],["2021-11-29",39.7659,40.1295,39.6167,39.7472,267800.0],["2021-11-30",39.5695,39.5882,38.634,38.7931,397300.0],["2021-12-01",39.055,39.5695,38.2786,38.4563,253000.0],["2021-12-02",38.5218,39.3543,38.5218,39.055,222300.0],["2021-12-03",39.0363,39.8033,38.9802,39.1579,247000.0],["2021-12-06",39.3169,40.215,38.8118,39.7846,233900.0],["2021-12-07",39.9437,40.0746,39.3918,39.5227,239700.0],["2021-12-08",39.6069,39.9156,38.7744,39.0643,209800.0],["2021-12-09",39.0082,39.4011,38.5405,38.8866,257700.0],["2021-12-10",39.1205,40.2617,38.924,39.4385,207400.0],["2021-12-13",39.2795,39.504,38.7837,39.0082,250500.0],["2021-12-14",38.896,39.2514,38.7182,39.0363,401700.0],["2021-12-15",39.2047,39.7285,39.0082,39.6069,268400.0],["2021-12-16",39.6443,40.084,39.5882,39.7379,215800.0],["2021-12-17",39.7379,40.0653,39.0176,39.5882,1394500.0],["2021-12-20",39.1205,39.1205,37.7173,38.6247,465700.0],["2021-12-21",38.8211,39.3356,38.1195,38.6902,202000.0],["2021-12-22",38.6621,38.8679,38.3721,38.6434,211800.0],["2021-12-23",38.8024,38.9334,38.3908,38.475,178200.0],["2021-12-27",38.4844,39.2047,38.4563,39.1766,143600.0],["2021-12-28",39.2327,39.8501,39.2327,39.7192,125400.0],["2021-12-29",39.6911,40.1682,39.5882,40.1027,180000.0],["2021-12-30",40.2711,40.4862,39.7566,39.953,211300.0],["2021-12-31",39.953,40.3833,39.953,40.0746,207700.0],["2022-01-03",40.1682,40.2337,39.3356,39.6163,184600.0],["2022-01-04",39.6817,40.4769,39.4947,39.8595,309100.0],["2022-01-05",40.0933,40.9633,39.3263,40.1214,581300.0],["2022-01-06",40.0746,40.3927,39.6911,39.8782,194700.0],["2022-01-07",39.8782,40.0185,39.5414,39.6911,234200.0],["2022-01-10",39.663,39.8969,39.2234,39.7472,186700.0],["2022-01-11",39.7753,39.8688,39.0363,39.4947,217500.0],["2022-01-12",39.6443,39.9156,39.2982,39.6443,180400.0],["2022-01-13",39.6911,40.4582,39.663,40.2991,230200.0],["2022-01-14",40.0653,40.243,39.6443,40.2056,174300.0],["2022-01-18",39.9998,40.0466,39.2234,39.8501,371300.0],["2022-01-19",39.8969,40.7014,39.7659,40.5517,236400.0],["2022-01-20",40.5891,40.5891,39.663,39.8501,329600.0],["2022-01-21",39.9811,40.0091,39.1485,39.214,387500.0],["2022-01-24",38.896,38.924,37.9512,38.6434,536300.0],["2022-01-25",38.5124,40.5798,38.0353,38.8024,722700.0],["2022-01-26",39.9717,40.2617,38.9053,39.4105,440600.0],["2022-01-27",40.3459,41.9829,40.0933,41.4404,571700.0],["2022-01-28",41.3001,41.7117,40.9446,41.6275,456100.0],["2022-01-31",41.3936,41.9268,41.0007,41.8894,346800.0],["2022-02-01",42.0671,42.8716,41.9362,42.5442,370600.0],["2022-02-02",42.3104,42.4787,41.5901,41.7117,447700.0],["2022-02-03",41.9736,42.1981,41.3375,41.5152,213800.0],["2022-02-04",41.3094,41.6181,40.7014,41.2814,230400.0],["2022-02-07",41.2814,41.4217,40.7294,40.8323,246000.0],["2022-02-08",40.7856,41.4684,40.6453,40.9259,374700.0],["2022-02-09",41.1691,41.9923,40.5798,40.692,345700.0],["2022-02-10",40.4301,40.8791,39.9156,40.3179,333100.0],["2022-02-11",40.0559,40.5704,39.663,39.7192,370400.0],["2022-02-14",40.0653,40.2898,39.3543,39.8782,562000.0],["2022-02-15",39.9156,40.533,39.7846,39.953,361800.0],["2022-02-16",39.9624,40.3459,39.7846,40.084,275900.0],["2022-02-17",39.9717,40.0279,39.5134,39.9156,305300.0],["2022-02-18",40.0372,40.5798,39.5695,39.6817,560200.0],["2022-02-22",39.4947,39.8595,39.0363,39.3076,422100.0],["2022-02-23",39.1485,39.9156,38.6153,39.0269,1206400.0],["2022-02-24",38.5405,38.6434,37.8015,38.5218,2629000.0],["2022-02-25",38.8024,39.663,38.6247,39.4292,355900.0],["2022-02-28",38.9334,39.5414,38.6621,39.1766,577600.0],["2022-03-01",39.1111,39.5789,37.9699,38.3347,617800.0],["2022-03-02",38.3908,38.9895,38.1289,38.5124,427800.0],["2022-03-03",38.8492,39.0924,38.3721,38.7931,343800.0],["2022-03-04",38.4282,39.1579,38.2505,39.1298,368300.0],["2022-03-07",39.3824,40.7762,39.2888,39.663,945900.0],["2022-03-08",39.504,40.0185,38.5311,39.1392,644700.0],["2022-03-09",39.7192,40.6172,39.1298,39.6443,489500.0],["2022-03-10",39.3263,39.925,39.0269,39.8595,462100.0],["2022-03-11",39.9156,40.6265,39.8595,40.0466,525200.0],["2022-03-14",40.3553,41.3562,40.2804,41.2346,425400.0],["2022-03-15",41.4123,41.7959,41.2439,41.6555,482900.0],["2022-03-16",41.7494,42.3878,41.5053,42.0968,611700.0],["2022-03-17",41.8902,42.3503,41.3739,42.3409,324100.0],["2022-03-18",42.3315,42.6882,41.7588,42.2376,1013800.0],["2022-03-21",42.2188,43.4111,42.1156,43.2797,737700.0],["2022-03-22",43.7116,44.1059,43.0262,43.2328,1068500.0],["2022-03-23",43.0262,43.5895,42.2658,42.2658,2653500.0],["2022-03-24",42.3409,42.5287,42.0499,42.4066,495200.0],["2022-03-25",42.4535,43.4299,42.4535,43.3736,496900.0],["2022-03-28",43.3079,43.6458,42.9699,43.3079,417200.0],["2022-03-29",43.3079,43.5144,42.6883,43.2328,548700.0],["2022-03-30",43.2797,43.7397,42.9136,43.4862,251100.0],["2022-03-31",43.4862,43.9463,43.3642,43.4017,364800.0],["2022-04-01",43.5332,43.7773,42.8948,43.3924,408600.0],["2022-04-04",43.4581,43.4956,42.6789,42.8666,526000.0],["2022-04-05",42.6882,43.1201,42.4723,42.585,526700.0],["2022-04-06",42.6225,43.5707,42.3878,43.2609,700900.0],["2022-04-07",43.214,43.5144,42.6038,42.7915,337000.0],["2022-04-08",42.8854,43.3173,42.7164,42.9981,222200.0],["2022-04-11",42.9887,43.4393,42.9887,43.0544,304600.0],["2022-04-12",42.9887,43.3266,42.3409,42.3784,416700.0],["2022-04-13",42.538,42.8478,42.2188,42.8291,245900.0],["2022-04-14",42.7164,43.0262,41.5147,42.6601,295600.0],["2022-04-18",42.5287,43.3736,41.6555,41.9184,291700.0],["2022-04-19",42.0686,42.6601,42.0498,42.5474,261500.0],["2022-04-20",42.7634,43.336,42.6413,43.3173,365800.0],["2022-04-21",43.674,44.012,43.2422,43.383,273500.0],["2022-04-22",43.214,43.214,42.4629,42.538,242100.0],["2022-04-25",42.4066,42.585,40.8763,41.8058,476800.0],["2022-04-26",41.9466,42.1156,40.9233,40.9608,518400.0],["2022-04-27",43.0074,43.0074,41.1298,41.6931,654400.0],["2022-04-28",42.0405,42.3315,41.6274,42.1531,451200.0],["2022-04-29",42.1343,42.2939,41.5429,41.6555,511800.0],["2022-05-02",42.2282,42.6601,41.3645,41.7776,535400.0],["2022-05-03",41.7119,42.6695,41.7119,42.3878,513400.0],["2022-05-04",42.6225,43.5426,42.5756,43.3924,496900.0],["2022-05-05",43.2797,44.0026,42.3878,43.7491,843400.0],["2022-05-06",43.336,43.5707,41.9935,42.416,762900.0],["2022-05-09",42.2282,42.707,41.6649,41.8527,505200.0],["2022-05-10",42.1062,42.3315,40.8951,41.1674,389400.0],["2022-05-11",41.1674,41.9372,40.4726,40.5477,424900.0],["2022-05-12",40.3694,41.2049,40.1534,40.7073,414200.0],["2022-05-13",40.7355,41.4584,40.6134,40.8388,506200.0],["2022-05-16",40.7449,41.3927,40.6134,41.2988,258700.0],["2022-05-17",41.7306,41.8433,41.158,41.7306,311000.0],["2022-05-18",41.4678,41.6462,40.5665,40.6979,429400.0],["2022-05-19",40.4069,40.6041,39.5714,39.8624,332200.0],["2022-05-20",40.0314,40.3224,39.393,39.9844,452200.0],["2022-05-23",40.0689,40.4445,39.8906,40.1346,554100.0],["2022-05-24",40.0126,41.6931,39.9093,40.9514,780000.0],["2022-05-25",40.8388,40.8388,38.8485,40.2098,3144100.0],["2022-05-26",40.6792,41.3082,40.5008,41.0078,485200.0],["2022-05-27",40.9702,41.909,40.8857,41.8996,368800.0],["2022-05-31",41.8243,41.8808,41.193,41.2778,403000.0],["2022-06-01",41.3814,42.2577,40.8821,41.8714,513400.0],["2022-06-02",41.9562,42.6534,41.7112,42.5215,620400.0],["2022-06-03",42.4084,43.0774,42.3425,42.7476,325100.0],["2022-06-06",43.1528,43.3224,42.4649,42.6534,353400.0],["2022-06-07",42.3896,43.1905,42.2294,43.1057,289900.0],["2022-06-08",42.8984,43.0585,42.4273,42.465,253300.0],["2022-06-09",42.4744,42.4744,41.7489,41.8243,399500.0],["2022-06-10",41.5039,41.8431,41.0611,41.1553,303300.0],["2022-06-13",40.4581,40.524,39.563,39.7137,379200.0],["2022-06-14",39.5536,40.0152,39.0919,39.563,524500.0],["2022-06-15",39.7326,40.4298,38.6114,39.139,444200.0],["2022-06-16",38.6208,38.6773,37.5655,37.688,752900.0],["2022-06-17",37.688,38.0649,37.4807,37.688,1078600.0],["2022-06-21",37.7728,38.046,37.3677,37.688,675600.0],["2022-06-22",37.6692,37.8105,37.0661,37.4807,692300.0],["2022-06-23",37.5373,37.9707,37.1133,37.9518,496000.0],["2022-06-24",38.2345,40.0718,38.2345,39.9964,987600.0],["2022-06-27",39.9022,40.2131,39.676,40.1377,354000.0],["2022-06-28",40.2696,41.3908,39.384,39.5253,385100.0],["2022-06-29",39.5536,39.9964,39.139,39.4311,273000.0],["2022-06-30",38.96,39.3745,37.8105,38.96,312600.0],["2022-07-01",38.8469,40.5806,38.1874,39.5818,331900.0],["2022-07-05",39.1955,39.2332,37.9424,38.9034,372500.0],["2022-07-06",38.8846,39.3369,38.1874,38.8186,382600.0],["2022-07-07",38.6962,39.1767,38.5925,38.6208,369300.0],["2022-07-08",37.867,38.3475,36.482,36.6045,1264400.0],["2022-07-11",36.5291,37.3394,36.3595,36.906,568500.0],["2022-07-12",37.1415,37.9424,36.727,37.5467,416400.0],["2022-07-13",37.1227,37.5938,36.8777,37.2075,476300.0],["2022-07-14",36.6798,37.3205,36.5385,37.2357,367000.0],["2022-07-15",37.7916,37.7916,36.8966,37.0567,295500.0],["2022-07-18",37.1038,37.4901,36.8871,37.019,277200.0],["2022-07-19",37.0944,38.4606,37.0944,38.1308,310900.0],["2022-07-20",38.046,38.3381,37.7445,38.291,356700.0],["2022-07-21",38.2345,38.8469,37.8011,38.8375,301100.0],["2022-07-22",38.9223,39.0919,38.536,39.0165,270900.0],["2022-07-25",39.0825,39.5724,38.6396,38.96,511200.0],["2022-07-26",39.2238,39.9493,39.073,39.6101,945000.0],["2022-07-27",39.2426,41.5604,39.2426,41.3908,2662000.0],["2022-07-28",41.5887,42.1069,41.014,41.9185,551900.0],["2022-07-29",41.9656,42.2106,41.7206,41.9279,602300.0],["2022-08-01",41.7206,42.1917,41.5322,41.6641,312600.0],["2022-08-02",41.3626,41.6547,41.0517,41.0611,413600.0],["2022-08-03",41.2589,41.2589,40.6748,41.0422,277000.0],["2022-08-04",40.6088,40.8067,39.9399,40.2885,334500.0],["2022-08-05",39.8456,40.3073,39.7326,40.2131,317700.0],["2022-08-08",40.4204,41.2118,40.4204,40.8821,260400.0],["2022-08-09",41.2024,42.1258,41.0611,41.9844,418200.0],["2022-08-10",42.3519,43.8688,42.333,43.0962,639300.0],["2022-08-11",42.9643,43.2281,42.4744,42.5121,457300.0],["2022-08-12",42.823,44.095,42.823,43.8783,295100.0],["2022-08-15",43.6427,44.3022,43.5862,44.2363,303100.0],["2022-08-16",44.0478,44.7262,44.0007,44.6226,347500.0],["2022-08-17",44.3682,44.3682,43.8971,43.9725,272800.0],["2022-08-18",44.1044,44.4718,43.6521,44.3588,325400.0],["2022-08-19",44.3682,44.3776,43.5862,43.9536,362800.0],["2022-08-22",43.5108,43.6992,42.8136,43.1622,536700.0],["2022-08-23",43.2187,44.0667,43.1528,43.85,811400.0],["2022-08-24",43.9348,44.4059,43.6333,44.2551,2616000.0],["2022-08-25",44.3776,44.6414,44.274,44.5755,398700.0],["2022-08-26",44.6132,44.9524,43.6804,43.8877,649800.0],["2022-08-29",43.9819,44.3117,43.5014,43.9631,387200.0],["2022-08-30",43.963,44.1138,43.2658,43.4637,444600.0],["2022-08-31",43.3975,43.4921,42.7546,43.0666,608100.0],["2022-09-01",42.5938,42.8586,42.4047,42.7451,446300.0],["2022-09-02",43.4353,43.5393,42.4615,42.6033,628900.0],["2022-09-06",42.7451,43.1611,42.4426,42.6695,508700.0],["2022-09-07",42.7357,44.1066,42.5749,43.927,632100.0],["2022-09-08",43.6055,44.6455,43.4826,44.6266,412100.0],["2022-09-09",44.5699,45.0994,44.5699,45.0615,345900.0],["2022-09-12",45.4114,45.9597,45.2128,45.799,465100.0],["2022-09-13",45.1561,45.3546,44.4943,44.7495,496500.0],["2022-09-14",44.6644,45.0332,43.8891,44.4092,412600.0],["2022-09-15",44.4375,44.655,44.1066,44.4375,331500.0],["2022-09-16",44.4659,44.5604,43.3881,43.9364,1061800.0],["2022-09-19",43.5299,44.4848,43.5299,44.447,459600.0],["2022-09-20",43.9459,43.9459,42.8964,43.0666,390200.0],["2022-09-21",43.3502,43.511,42.348,42.3764,383800.0],["2022-09-22",42.5655,42.5655,40.9014,40.9393,433000.0],["2022-09-23",40.2963,40.58,39.7385,40.2491,444500.0],["2022-09-26",40.0789,40.476,39.5116,39.8047,568000.0],["2022-09-27",40.0694,40.3814,38.7363,39.1996,346400.0],["2022-09-28",39.4454,40.4854,39.2468,40.1545,360600.0],["2022-09-29",39.8331,39.8331,39.1239,39.6061,383500.0],["2022-09-30",39.5778,40.1356,39.4643,39.748,434300.0],["2022-10-03",39.956,40.4949,39.7858,40.0883,395600.0],["2022-10-04",40.6651,41.6105,40.5989,41.4498,455300.0],["2022-10-05",40.9865,41.7618,40.8163,41.4782,385900.0],["2022-10-06",41.2891,41.3931,40.5705,40.7407,436200.0],["2022-10-07",40.6083,40.6556,39.7196,39.8425,307800.0],["2022-10-10",40.1072,40.6083,39.8709,40.4854,529100.0],["2022-10-11",40.1734,40.9865,39.9843,40.3436,414000.0],["2022-10-12",40.476,40.476,39.9938,40.0978,310200.0],["2022-10-13",39.6629,41.0811,39.0767,40.8447,249500.0],["2022-10-14",41.0622,41.2134,40.4003,40.4571,243400.0],["2022-10-17",40.9582,41.6389,40.9582,41.5538,350800.0],["2022-10-18",42.244,42.5277,41.7902,42.3008,361600.0],["2022-10-19",42.1022,42.3575,41.4404,41.9415,213500.0],["2022-10-20",41.9698,42.2251,40.9771,41.2985,240500.0],["2022-10-21",41.4782,42.8019,41.2702,42.5182,369800.0],["2022-10-24",42.8113,43.2935,42.4047,42.6317,349700.0],["2022-10-25",41.7524,42.6789,41.0905,42.4898,587100.0],["2022-10-26",44.4281,44.7495,42.7262,44.1444,573100.0],["2022-10-27",44.0972,44.8914,44.0782,44.2201,319300.0],["2022-10-28",44.4848,45.383,44.3997,45.1183,401900.0],["2022-10-31",44.8914,45.0048,44.4281,44.7779,412800.0],["2022-11-01",45.0332,45.3925,44.343,44.4375,313800.0],["2022-11-02",44.4753,44.7873,43.4731,43.4826,282700.0],["2022-11-03",43.076,43.9837,43.076,43.6811,298300.0],["2022-11-04",44.3903,45.2412,44.2484,45.1845,407900.0],["2022-11-07",45.3452,45.7328,45.0805,45.7234,344600.0],["2022-11-08",45.9881,47.2645,45.9881,46.8012,251700.0],["2022-11-09",46.7256,47.0376,45.9881,46.0543,275300.0],["2022-11-10",47.3591,47.6616,46.7445,47.0376,410500.0],["2022-11-11",47.3402,47.4442,46.1583,46.3758,462800.0],["2022-11-14",46.4041,47.3118,46.2339,46.3569,341200.0],["2022-11-15",46.962,47.2834,46.631,46.735,207700.0],["2022-11-16",46.7918,47.4442,46.7823,47.1794,255700.0],["2022-11-17",46.5649,47.3402,46.5649,47.1132,243300.0],["2022-11-18",47.6522,48.314,47.6522,48.0209,539300.0],["2022-11-21",47.9074,48.9664,47.7467,48.8907,302300.0],["2022-11-22",49.0798,49.8362,49.042,49.4391,447300.0],["2022-11-23",49.1933,50.394,49.1933,50.205,273600.0],["2022-11-25",50.2428,50.8668,49.8835,50.2144,144000.0],["2022-11-28",49.8362,50.186,49.146,49.25,301600.0],["2022-11-29",48.9947,49.7038,48.8718,49.3729,303200.0],["2022-11-30",49.2307,50.3118,48.7565,50.1696,536900.0],["2022-12-01",50.4162,50.5489,49.7238,50.4446,366200.0],["2022-12-02",50.1032,51.7723,50.1032,51.3835,221700.0],["2022-12-05",50.9947,51.0895,50.6627,50.9093,233600.0],["2022-12-06",50.8714,51.2223,50.5869,50.9283,360700.0],["2022-12-07",50.7386,51.6301,50.3024,50.3498,619600.0],["2022-12-08",50.6722,50.6912,50.0937,50.5963,435900.0],["2022-12-09",50.4636,50.9188,49.9135,49.9325,393300.0],["2022-12-12",50.0653,50.0653,49.3729,49.7807,346100.0],["2022-12-13",51.1085,51.118,50.1411,50.3498,516100.0],["2022-12-14",50.4067,51.2697,50.2834,50.5489,299300.0],["2022-12-15",50.2265,50.3403,49.4014,49.4488,322300.0],["2022-12-16",49.022,49.904,48.8039,49.648,1688900.0],["2022-12-19",49.61,49.7428,48.6806,48.8229,452600.0],["2022-12-20",48.8229,49.2686,48.5194,48.8703,327300.0],["2022-12-21",49.1738,50.0747,48.9272,50.0273,323400.0],["2022-12-22",49.7902,50.217,49.0979,49.4109,262200.0],["2022-12-23",49.4393,50.236,49.4204,50.1127,208500.0],["2022-12-27",50.1032,50.5394,49.9704,50.3498,197800.0],["2022-12-28",50.3972,50.5679,49.3065,49.316,225600.0],["2022-12-29",49.5247,49.9609,49.5247,49.7523,232100.0],["2022-12-30",49.6385,49.7144,48.9556,49.1643,271100.0],["2023-01-03",49.3635,49.5436,48.6711,49.1453,239300.0],["2023-01-04",49.3445,49.7713,48.6237,48.9177,530700.0],["2023-01-05",49.1169,50.0083,48.728,49.9989,493500.0],["2023-01-06",50.6722,50.6817,49.629,49.7807,386100.0],["2023-01-09",50.198,50.198,49.2971,49.4583,447300.0],["2023-01-10",49.5057,49.7428,49.1453,49.5626,288300.0],["2023-01-11",49.7902,49.9894,49.2307,49.3729,304400.0],["2023-01-12",49.7428,49.7618,48.9367,49.7618,410500.0],["2023-01-13",49.7333,50.1885,49.629,50.0083,335700.0],["2023-01-17",50.2834,50.7576,49.5436,49.6764,347600.0],["2023-01-18",49.7238,49.8282,48.5384,48.6142,402000.0],["2023-01-19",48.3771,48.6901,48.1116,48.1969,381700.0],["2023-01-20",48.434,48.5289,48.0357,48.4435,421200.0],["2023-01-23",48.4625,48.5004,47.6469,47.7986,384500.0],["2023-01-24",47.4667,48.178,47.0209,48.1685,557500.0],["2023-01-25",47.7986,50.3877,46.9451,50.0368,1099200.0],["2023-01-26",50.1885,50.4351,49.4867,49.9135,554500.0],["2023-01-27",49.6575,50.217,49.4298,49.6859,374700.0],["2023-01-30",49.5531,50.2549,49.1074,49.9704,320500.0],["2023-01-31",50.2644,51.1749,50.0368,51.1085,545700.0],["2023-02-01",50.6532,51.374,50.4256,51.2507,466000.0],["2023-02-02",51.1369,52.4362,50.8998,52.3414,566200.0],["2023-02-03",52.2465,52.55,51.706,52.0094,448700.0],["2023-02-06",51.7818,52.1612,51.5447,52.0569,301500.0],["2023-02-07",51.8008,51.8008,50.6343,51.5922,487700.0],["2023-02-08",51.4309,51.5542,50.8619,50.8619,362500.0],["2023-02-09",51.1749,51.5447,50.7576,50.7671,431600.0],["2023-02-10",50.6058,51.2128,50.3023,50.9757,312700.0],["2023-02-13",51.1654,51.4309,50.8429,51.2602,333400.0],["2023-02-14",51.2982,51.7534,50.9947,51.0042,297700.0],["2023-02-15",50.6438,51.6965,50.5679,51.5163,283800.0],["2023-02-16",51.0231,51.3266,50.7955,50.805,331600.0],["2023-02-17",50.9283,51.1843,50.7671,50.9662,585200.0],["2023-02-21",50.6722,50.6722,49.8282,50.0558,385400.0],["2023-02-22",50.53,50.7765,50.236,50.4541,324000.0],["2023-02-23",50.6627,51.0136,50.1127,50.7196,157800.0],["2023-02-24",50.3308,50.8429,50.1032,50.6627,168600.0],["2023-02-27",50.9852,51.4404,50.5679,50.6438,316600.0],["2023-02-28",50.6722,51.3361,50.6153,50.6438,336900.0],["2023-03-01",50.511,51.1464,50.1032,51.1464,324400.0],["2023-03-02",50.9852,51.3361,50.786,51.2507,308200.0],["2023-03-03",51.5068,51.8482,51.0516,51.8482,291100.0],["2023-03-06",51.687,51.8008,50.3782,50.5489,588400.0],["2023-03-07",50.4825,50.6817,49.8566,50.3687,281300.0],["2023-03-08",50.2454,50.5964,49.61,50.1506,283300.0],["2023-03-09",50.1791,50.3403,49.4583,49.5531,363800.0],["2023-03-10",49.3824,49.5152,48.6996,48.8798,506700.0],["2023-03-13",48.4435,49.4109,48.2538,48.5004,385900.0],["2023-03-14",49.2971,49.6385,48.8039,49.5342,451200.0],["2023-03-15",48.6806,49.1453,47.7227,48.3676,462300.0],["2023-03-16",47.9679,48.9768,47.6729,48.7674,343800.0],["2023-03-17",48.4723,48.7674,47.8252,48.0631,909700.0],["2023-03-20",48.6341,49.7382,48.6341,49.4717,341800.0],["2023-03-21",50.0998,50.1474,49.0719,49.4526,275000.0],["2023-03-22",49.4336,50.1093,48.9006,48.9672,342600.0],["2023-03-23",48.853,49.2813,48.1202,48.3296,294600.0],["2023-03-24",47.8632,48.9482,47.473,48.8054,191100.0],["2023-03-27",49.0624,49.5478,48.834,49.11,260600.0],["2023-03-28",48.9958,49.7382,48.853,49.7096,254800.0],["2023-03-29",50.0142,50.1664,49.5002,49.8428,394800.0],["2023-03-30",50.0713,50.4234,49.8619,50.1189,270400.0],["2023-03-31",50.4329,51.2514,50.1093,51.0801,472400.0],["2023-04-03",51.1277,51.4608,50.6138,50.9564,380200.0],["2023-04-04",50.9659,50.9659,49.6525,49.9571,344800.0],["2023-04-05",50.0617,50.1474,48.9577,49.5478,534200.0],["2023-04-06",49.624,49.8619,49.4431,49.8333,366800.0],["2023-04-10",49.3099,49.9856,49.3099,49.8809,340200.0],["2023-04-11",50.2235,50.2426,49.7477,49.9095,339300.0],["2023-04-12",50.0618,50.1855,49.3099,49.4526,367900.0],["2023-04-13",49.5288,49.9571,49.1957,49.8619,219800.0],["2023-04-14",49.6906,49.9951,49.2052,49.4717,215100.0],["2023-04-17",49.6049,49.9571,49.2908,49.9571,195100.0],["2023-04-18",50.0427,50.3187,49.7477,50.2807,214000.0],["2023-04-19",50.3568,50.9849,50.0998,50.8136,326200.0],["2023-04-20",51.0516,51.537,50.6518,51.5084,363700.0],["2023-04-21",51.8034,51.8034,51.1372,51.4703,376400.0],["2023-04-24",51.3371,52.2698,51.3371,51.6702,427000.0],["2023-04-25",51.28,51.5465,50.8041,50.8136,499000.0],["2023-04-26",49.3099,49.9,45.4839,46.1881,1368100.0],["2023-04-27",46.4546,46.6831,45.4268,46.0264,806100.0],["2023-04-28",46.2357,47.1399,45.9692,46.8829,714400.0],["2023-05-01",46.8829,47.7585,46.8449,47.2351,441000.0],["2023-05-02",46.902,46.902,45.6647,46.2548,515200.0],["2023-05-03",46.1882,46.7497,45.3411,45.4648,610100.0],["2023-05-04",45.5886,45.817,44.8747,44.9699,483300.0],["2023-05-05",45.1983,45.9502,45.1983,45.6837,253500.0],["2023-05-08",45.7884,45.9121,45.3221,45.5695,239100.0],["2023-05-09",45.5029,45.5029,44.5702,44.8272,335100.0],["2023-05-10",45.0461,45.4743,44.4465,45.4648,483700.0],["2023-05-11",45.284,45.9217,45.1793,45.9121,472300.0],["2023-05-12",46.0835,46.4356,45.4458,45.9502,321800.0],["2023-05-15",46.0073,46.1786,45.3696,45.5314,439700.0],["2023-05-16",45.4268,45.4268,44.5036,45.0556,424300.0],["2023-05-17",45.1032,45.5029,44.6654,45.4458,401100.0],["2023-05-18",45.2745,45.2745,44.2466,45.0461,455600.0],["2023-05-19",45.6076,45.6742,45.0365,45.3125,346100.0],["2023-05-22",45.1507,45.3221,44.4465,45.1983,273000.0],["2023-05-23",45.008,45.3887,44.7986,44.8652,383000.0],["2023-05-24",44.732,44.732,44.0848,44.1229,529900.0],["2023-05-25",43.904,44.2847,43.5804,44.1133,466700.0],["2023-05-26",44.3037,44.3608,43.8944,44.2085,407000.0],["2023-05-30",44.1895,44.4084,43.6755,43.904,286200.0],["2023-05-31",43.7893,43.9422,42.9581,42.9867,550700.0],["2023-06-01",43.0058,43.0058,42.3848,42.4708,461500.0],["2023-06-02",43.0058,43.7224,43.0058,43.7224,591200.0],["2023-06-05",43.6364,43.6364,43.0249,43.2829,615300.0],["2023-06-06",43.1109,43.5695,42.9198,43.3785,554600.0],["2023-06-07",43.56,44.8308,43.2542,44.5919,657900.0],["2023-06-08",44.6779,45.8245,44.4008,45.748,816500.0],["2023-06-09",45.6716,45.834,44.5919,44.8021,510000.0],["2023-06-12",44.8977,45.3085,44.2479,45.2225,508500.0],["2023-06-13",45.1939,45.9296,45.1461,45.4805,386900.0],["2023-06-14",45.4136,45.7576,44.6875,44.9072,320400.0],["2023-06-15",44.8594,45.4423,44.7734,45.3276,351800.0],["2023-06-16",45.576,45.7098,44.9168,45.5187,691200.0],["2023-06-20",45.1461,45.1461,44.1046,44.2097,570900.0],["2023-06-21",44.2002,44.5059,43.7129,44.181,433100.0],["2023-06-22",44.1524,44.4868,43.6555,44.2384,396500.0],["2023-06-23",43.8084,44.1237,43.5122,43.7129,556000.0],["2023-06-26",44.2384,44.869,43.5791,44.4581,524900.0],["2023-06-27",44.7543,45.8531,44.6683,45.6907,960000.0],["2023-06-28",45.4805,45.4805,44.5155,44.7735,2578100.0],["2023-06-29",44.5919,45.2321,44.4581,45.0505,537000.0],["2023-06-30",45.0601,45.1079,44.3626,44.8021,682100.0],["2023-07-03",44.4773,45.576,44.4773,45.3372,253700.0],["2023-07-05",45.127,45.127,43.732,43.8084,391600.0],["2023-07-06",43.5791,44.2384,43.3211,44.2097,473400.0],["2023-07-07",44.1142,45.2225,44.1142,44.9263,678700.0],["2023-07-10",44.1715,44.9932,43.9995,44.4964,443700.0],["2023-07-11",44.6301,44.8881,44.2002,44.8499,276100.0],["2023-07-12",45.2798,45.9869,45.1939,45.7767,377700.0],["2023-07-13",45.7289,45.9773,45.3085,45.3276,347600.0],["2023-07-14",45.3658,45.3658,44.5632,45.0792,423800.0],["2023-07-17",44.9263,45.2894,44.6779,44.783,261600.0],["2023-07-18",44.783,45.4136,44.5155,45.0314,391700.0],["2023-07-19",45.1461,45.576,44.9932,45.4041,360300.0],["2023-07-20",45.7098,46.0729,45.4041,45.662,421200.0],["2023-07-21",45.7098,46.1684,45.2799,45.9009,448000.0],["2023-07-24",45.8913,46.1398,45.5952,45.9296,283100.0],["2023-07-25",45.9391,46.6653,45.6047,46.6653,558000.0],["2023-07-26",41.7255,43.3116,39.4801,40.9611,3063100.0],["2023-07-27",41.1713,41.6968,40.9898,41.4388,1690400.0],["2023-07-28",41.7542,42.5663,41.5822,42.165,1089100.0],["2023-07-31",42.0981,42.3943,41.6204,41.8975,884000.0],["2023-08-01",41.4675,42.1363,41.0853,42.0408,685800.0],["2023-08-02",41.8593,42.2606,41.6204,41.821,737800.0],["2023-08-03",41.9166,42.7096,41.6682,42.0026,684500.0],["2023-08-04",41.9739,42.3943,41.8115,41.9739,476200.0],["2023-08-07",42.0026,42.3465,41.821,42.2892,483700.0],["2023-08-08",41.8975,42.6714,41.8784,42.4421,658800.0],["2023-08-09",42.6332,43.3211,42.5759,43.0249,558000.0],["2023-08-10",43.0536,43.4358,42.7096,43.0727,929800.0],["2023-08-11",43.0918,43.2925,42.4516,43.0727,480400.0],["2023-08-14",42.9867,43.1491,42.6714,43.0249,502900.0],["2023-08-15",42.6523,43.044,42.4899,42.5281,780300.0],["2023-08-16",42.4134,43.044,42.4134,42.681,665200.0],["2023-08-17",42.7192,43.1491,42.681,42.8816,588200.0],["2023-08-18",42.8912,43.0345,42.6141,42.7669,828200.0],["2023-08-21",42.7096,42.8529,42.2414,42.5472,917700.0],["2023-08-22",42.595,42.8434,42.3561,42.3561,731100.0],["2023-08-23",42.337,42.7956,42.251,42.5472,635700.0],["2023-08-24",42.3752,43.0536,42.1841,42.7574,444400.0],["2023-08-25",42.9103,43.1683,42.7192,42.958,555400.0],["2023-08-28",43.0249,43.5887,42.9581,43.1683,494700.0],["2023-08-29",43.1396,43.5409,42.8912,43.5122,439800.0],["2023-08-30",43.6651,43.8944,43.3976,43.5027,570500.0],["2023-08-31",43.637,43.6945,43.1573,43.2916,512000.0],["2023-09-01",43.4739,43.637,43.1094,43.119,559600.0],["2023-09-05",42.86,42.86,41.6609,41.6705,643700.0],["2023-09-06",41.6897,41.824,41.0086,41.517,782900.0],["2023-09-07",41.2964,41.728,40.5481,40.5865,798000.0],["2023-09-08",40.6057,41.0853,40.5289,40.9126,583300.0],["2023-09-11",41.2004,41.2868,40.7112,40.7879,425400.0],["2023-09-12",40.8647,41.517,40.7688,41.3443,508300.0],["2023-09-13",41.5937,41.5937,41.2196,41.4594,513700.0],["2023-09-14",41.8431,42.2269,41.6705,42.2077,380000.0],["2023-09-15",42.2269,42.3324,41.8815,42.2077,1496500.0],["2023-09-18",42.3132,42.5722,41.9678,42.4091,328300.0],["2023-09-19",42.4667,42.5434,42.1885,42.2268,430200.0],["2023-09-20",42.3324,42.7448,42.2077,42.2748,477900.0],["2023-09-21",42.3707,42.4475,41.9199,41.9295,485500.0],["2023-09-22",42.1501,42.1597,41.5458,41.6801,423300.0],["2023-09-25",41.4882,41.728,41.3443,41.5841,441500.0],["2023-09-26",41.3443,41.6225,40.7592,40.8359,555200.0],["2023-09-27",41.1333,41.2196,40.6537,40.9414,478400.0],["2023-09-28",41.0853,41.6609,41.0182,41.4019,372600.0],["2023-09-29",41.7184,41.8144,41.2868,41.3539,375100.0],["2023-10-02",41.1621,41.2868,40.5769,40.8071,551400.0],["2023-10-03",40.5769,40.8839,40.433,40.6153,554400.0],["2023-10-04",40.7304,41.1621,40.5098,40.8935,775200.0],["2023-10-05",40.9222,41.1621,40.0109,40.0205,426800.0],["2023-10-06",39.9822,40.0205,38.9366,39.4738,707200.0],["2023-10-09",39.5505,40.433,39.397,40.4042,603900.0],["2023-10-10",40.5577,40.6824,39.9726,39.9822,386900.0],["2023-10-11",40.1548,40.5002,39.7999,40.1069,336100.0],["2023-10-12",40.0205,40.0205,38.409,38.4473,439500.0],["2023-10-13",38.6488,38.9366,38.409,38.6488,425500.0],["2023-10-16",38.9845,39.7328,38.7543,39.6656,761700.0],["2023-10-17",39.3874,40.3946,39.2915,40.3371,586700.0],["2023-10-18",39.9246,40.2508,39.6656,39.9534,562400.0],["2023-10-19",39.5697,39.9726,39.1956,39.3299,519000.0],["2023-10-20",39.4929,39.7327,39.1284,39.2052,677800.0],["2023-10-23",39.0805,39.3299,37.9101,38.0444,902500.0],["2023-10-24",38.2939,39.5697,38.0924,39.5409,873000.0],["2023-10-25",39.0133,39.1764,36.5576,37.2579,1377700.0],["2023-10-26",37.2099,38.7351,37.0948,38.2171,953300.0],["2023-10-27",37.9965,38.2555,37.6991,37.8238,591000.0],["2023-10-30",38.1404,38.3514,37.8142,38.1692,444500.0],["2023-10-31",38.2171,38.6392,38.054,38.4282,571200.0],["2023-11-01",38.6776,39.2243,38.2843,39.0805,1060900.0],["2023-11-02",39.3586,39.9246,39.2052,39.6848,530800.0],["2023-11-03",40.1932,41.0086,40.0493,40.6536,421300.0],["2023-11-06",40.2891,40.3275,39.8671,40.0014,385600.0],["2023-11-07",39.7999,40.0205,39.6272,39.6848,361400.0],["2023-11-08",39.8287,39.9054,39.4546,39.6368,314800.0],["2023-11-09",39.8575,39.8575,39.2339,39.4546,388500.0],["2023-11-10",39.445,39.5217,38.9941,39.2435,336600.0],["2023-11-13",39.0996,39.3203,38.3802,38.6776,542300.0],["2023-11-14",39.3299,40.3755,39.2627,40.0973,476100.0],["2023-11-15",40.1644,40.692,40.1069,40.6441,549800.0],["2023-11-16",40.4906,40.6345,40.0205,40.3371,447300.0],["2023-11-17",40.6249,40.7304,40.0493,40.4426,1144600.0],["2023-11-20",40.5002,40.5002,39.704,40.0493,291600.0],["2023-11-21",40.0973,40.2508,39.8287,39.9246,373800.0],["2023-11-22",40.0973,40.3563,39.9534,40.0205,230200.0],["2023-11-24",40.1357,40.4714,40.0014,40.3851,107200.0],["2023-11-27",40.1644,40.2508,39.7328,39.7999,493200.0],["2023-11-28",39.8862,40.0205,39.2148,39.3395,613700.0],["2023-11-29",39.6368,39.9726,39.5313,39.8191,383400.0],["2023-11-30",39.954,40.4261,39.5686,40.1948,743500.0],["2023-12-01",40.1178,41.5244,40.1178,41.2835,496400.0],["2023-12-04",41.0716,41.7749,41.0716,41.7749,683000.0],["2023-12-05",41.5629,41.5629,40.6284,40.7922,405200.0],["2023-12-06",40.8885,41.7074,40.8307,41.0716,486700.0],["2023-12-07",41.033,41.2739,40.7729,41.2739,236500.0],["2023-12-08",41.1005,41.3124,40.7247,40.7729,401100.0],["2023-12-11",40.638,40.9078,40.5031,40.7825,402900.0],["2023-12-12",40.6958,40.6958,40.1178,40.3394,556500.0],["2023-12-13",40.3008,42.141,40.243,41.9098,684000.0],["2023-12-14",42.5745,43.0563,42.4011,42.8347,645500.0],["2023-12-15",43.1333,43.1526,42.2373,42.6034,1880300.0],["2023-12-18",42.8154,43.0177,42.4686,42.9599,578400.0],["2023-12-19",43.2682,43.7885,43.1044,43.3068,584300.0],["2023-12-20",43.3164,43.5572,42.9214,42.9792,553000.0],["2023-12-21",43.3164,43.7499,43.22,43.6343,436900.0],["2023-12-22",43.7403,44.1353,43.4224,43.7981,377100.0],["2023-12-26",43.8077,44.4918,43.7403,44.1257,326100.0],["2023-12-27",44.039,44.4243,43.8848,44.0968,386700.0],["2023-12-28",44.0968,44.2124,43.7114,43.9426,337300.0],["2023-12-29",43.8655,44.0197,43.5476,43.5958,335800.0],["2024-01-02",43.3068,44.1449,43.3068,43.6825,291900.0],["2024-01-03",42.9503,42.9985,42.1217,42.4397,491300.0],["2024-01-04",42.3337,42.9406,42.2951,42.7865,444600.0],["2024-01-05",42.5456,43.6632,42.4011,43.1719,695800.0],["2024-01-08",42.9406,43.3838,42.9021,43.1622,331100.0],["2024-01-09",42.9021,42.9695,42.6131,42.7576,267100.0],["2024-01-10",42.4975,42.6902,42.3048,42.3433,277000.0],["2024-01-11",42.3722,42.6516,42.0254,42.1024,495800.0],["2024-01-12",42.4878,42.5745,41.6689,41.8423,331400.0],["2024-01-16",41.6207,41.6207,41.1872,41.3028,294500.0],["2024-01-17",40.9463,41.3028,40.8789,41.2835,374000.0],["2024-01-18",41.1872,41.2354,40.744,41.1005,360900.0],["2024-01-19",41.351,41.6111,40.8692,41.5726,303600.0],["2024-01-22",41.6304,42.0254,41.5629,41.9483,275200.0],["2024-01-23",42.324,42.6323,42.0543,42.2662,664400.0],["2024-01-24",42.4975,42.4975,41.7749,41.8616,505000.0],["2024-01-25",42.4878,42.5938,41.9579,42.3722,388600.0],["2024-01-26",42.6034,42.8732,42.1217,42.1988,547800.0],["2024-01-29",42.0639,42.0639,41.4858,41.9483,623400.0],["2024-01-30",41.9194,42.3048,41.5148,42.0446,568600.0],["2024-01-31",45.3974,45.7635,43.8077,44.2606,1569800.0],["2024-02-01",44.6941,44.8868,43.6054,44.6748,994200.0],["2024-02-02",44.4436,44.4436,43.3068,43.5958,665900.0],["2024-02-05",43.0852,43.3935,42.5842,43.0755,667400.0],["2024-02-06",42.9888,43.1044,42.5842,42.7672,655200.0],["2024-02-07",43.0081,43.0081,41.9772,42.4397,581500.0],["2024-02-08",42.3048,42.8636,42.1892,42.7961,410900.0],["2024-02-09",42.9792,43.2489,42.642,43.2008,386900.0],["2024-02-12",43.3549,44.0968,43.3549,43.9715,342500.0],["2024-02-13",43.2875,43.7114,42.5842,42.6612,764300.0],["2024-02-14",42.6805,42.8154,42.4011,42.642,478100.0],["2024-02-15",42.7672,43.2393,42.6805,42.825,612400.0],["2024-02-16",42.7576,42.9503,42.3144,42.3529,688800.0],["2024-02-20",42.2951,42.6709,42.1314,42.4686,668300.0],["2024-02-21",42.4108,42.9695,42.4108,42.8925,478200.0],["2024-02-22",42.9503,43.1526,42.7576,42.9985,676000.0],["2024-02-23",43.2104,43.9715,43.1044,43.933,381100.0],["2024-02-26",43.7596,43.9619,42.7383,42.8443,474400.0],["2024-02-27",42.9695,43.1526,42.4782,42.4878,357700.0],["2024-02-28",42.4878,42.8443,42.3144,42.3818,399600.0],["2024-02-29",42.3722,42.6612,42.1506,42.3048,677800.0],["2024-03-01",42.2662,42.5167,42.0832,42.1217,438500.0],["2024-03-04",42.3144,42.4108,41.7652,41.7845,708000.0],["2024-03-05",41.5629,42.0157,41.3895,41.7074,801500.0],["2024-03-06",41.8905,41.9868,41.3317,41.4666,946400.0],["2024-03-07",41.7845,42.3433,41.6304,42.1121,892700.0],["2024-03-08",42.3048,42.9214,41.9098,42.6516,564400.0],["2024-03-11",42.4782,43.4031,42.4493,43.3068,481100.0],["2024-03-12",43.3068,43.3357,42.5938,42.8925,508900.0],["2024-03-13",43.0086,43.3763,42.9312,43.0666,365500.0],["2024-03-14",42.8828,42.9989,42.4571,42.9602,434900.0],["2024-03-15",42.7957,43.4537,42.7957,43.0763,992600.0],["2024-03-18",43.0763,43.4053,42.5248,42.5538,434500.0],["2024-03-19",42.4571,42.9312,42.3893,42.8731,366900.0],["2024-03-20",42.699,43.3666,42.699,43.3666,451200.0],["2024-03-21",43.415,43.9181,43.2408,43.8117,599900.0],["2024-03-22",43.9955,44.0923,43.6472,43.7343,715300.0],["2024-03-25",43.7826,44.3632,43.773,44.0052,372800.0],["2024-03-26",44.0923,44.3245,43.8987,44.2471,405000.0],["2024-03-27",44.3825,45.6597,44.3825,45.6404,961300.0],["2024-03-28",45.7855,47.1014,45.7855,46.9853,1138300.0],["2024-04-01",46.9369,47.1982,46.4338,47.0917,1007000.0],["2024-04-02",47.0627,47.2562,46.4241,46.7144,713500.0],["2024-04-03",46.5886,47.0434,46.279,46.4048,726200.0],["2024-04-04",46.7047,47.0143,46.0081,46.2306,725300.0],["2024-04-05",45.9307,46.6563,45.9113,46.5305,624400.0],["2024-04-08",46.8015,46.9369,46.4918,46.7047,613600.0],["2024-04-09",46.695,47.6142,46.6854,47.5465,961500.0],["2024-04-10",46.6273,48.1077,46.5789,47.6819,954200.0],["2024-04-11",47.7981,47.7981,47.0434,47.1014,623600.0],["2024-04-12",46.8402,46.9369,45.8339,45.9307,461900.0],["2024-04-15",46.3177,46.5402,45.3985,45.7178,452900.0],["2024-04-16",45.6114,45.7371,45.0405,45.5243,493900.0],["2024-04-17",45.6597,45.979,45.234,45.2727,415600.0],["2024-04-18",45.3114,45.4082,44.9244,45.3211,336200.0],["2024-04-19",45.1759,45.8919,44.9631,45.8629,335900.0],["2024-04-22",45.8436,46.2306,45.3211,45.5146,783400.0],["2024-04-23",45.2146,46.0758,45.2146,45.6984,383700.0],["2024-04-24",45.6791,45.95,45.4275,45.7855,507000.0],["2024-04-25",45.3404,45.7468,45.0018,45.4952,413500.0],["2024-04-26",45.6307,45.9984,45.4275,45.4372,485600.0],["2024-04-29",45.6597,46.0855,45.4856,45.7565,551800.0],["2024-04-30",45.4178,45.5339,45.0308,45.1469,819900.0],["2024-05-01",46.1435,46.6854,42.8441,43.2698,1360300.0],["2024-05-02",43.8117,44.518,43.5407,43.9181,1373400.0],["2024-05-03",44.5373,44.7986,44.3825,44.7792,704400.0],["2024-05-06",45.2437,45.4372,44.9921,45.1276,471400.0],["2024-05-07",45.1276,45.7758,45.0211,45.6113,559800.0],["2024-05-08",45.4275,45.6404,44.9147,44.9534,490900.0],["2024-05-09",45.1856,45.4372,45.0308,45.2921,688200.0],["2024-05-10",45.4662,46.308,45.2533,46.2886,516000.0],["2024-05-13",46.3951,46.6176,45.8436,45.8629,517000.0],["2024-05-14",46.1822,46.279,45.7178,46.0177,408500.0],["2024-05-15",46.1338,46.1338,45.5436,45.5823,514800.0],["2024-05-16",45.4082,46.0758,45.2921,45.8339,383100.0],["2024-05-17",45.9306,46.0274,45.4952,45.6888,245200.0],["2024-05-20",45.5436,45.592,44.8954,45.3501,624000.0],["2024-05-21",45.3501,45.5533,45.1276,45.4372,645000.0],["2024-05-22",45.2727,45.4082,44.9824,45.1663,288100.0],["2024-05-23",45.1372,45.1372,44.6825,45.0598,789800.0],["2024-05-24",45.2437,45.4082,44.5954,45.205,794800.0],["2024-05-28",45.3501,45.4372,44.7986,45.1179,503100.0],["2024-05-29",44.7792,44.8954,44.2664,44.6922,474800.0],["2024-05-30",44.7696,45.0792,44.576,44.9631,483200.0],["2024-05-31",45.0502,45.7275,44.876,45.7178,498600.0],["2024-06-03",45.8538,46.2035,45.0377,45.4943,432700.0],["2024-06-04",45.0669,45.0669,44.348,44.3577,552600.0],["2024-06-05",44.3189,44.6394,43.8234,44.4549,502000.0],["2024-06-06",44.5132,44.8726,44.28,44.8046,427500.0],["2024-06-07",44.6103,44.9115,44.3869,44.6297,396800.0],["2024-06-10",44.3966,44.8337,43.9691,44.484,488200.0],["2024-06-11",44.3383,44.5034,44.1148,44.3674,337800.0],["2024-06-12",44.7269,44.8046,43.9011,44.008,493000.0],["2024-06-13",43.9011,44.2023,43.0559,43.1239,1187500.0],["2024-06-14",42.8519,43.0074,42.1816,42.8616,502000.0],["2024-06-17",42.8616,42.9394,42.4245,42.7451,452900.0],["2024-06-18",42.6771,42.9005,42.5508,42.7159,415200.0],["2024-06-20",42.6285,43.1239,42.5216,42.9782,404700.0],["2024-06-21",42.9782,43.2405,42.8131,42.9976,726900.0],["2024-06-24",42.6965,43.4057,42.6965,43.0365,342500.0],["2024-06-25",43.0851,43.2405,42.405,42.6091,341700.0],["2024-06-26",42.4439,42.5119,42.0359,42.269,477800.0],["2024-06-27",42.133,42.1427,41.2393,41.6084,1144500.0],["2024-06-28",41.8902,42.1136,40.909,41.1227,1032800.0],["2024-07-01",41.3558,41.4044,40.4621,40.6661,518400.0],["2024-07-02",40.5981,40.6467,40.2872,40.6175,491200.0],["2024-07-03",40.773,40.8895,40.4524,40.6855,287400.0],["2024-07-05",40.5107,40.5689,39.9666,40.1415,1097100.0],["2024-07-08",41.4336,41.589,40.9964,41.4627,846400.0],["2024-07-09",40.977,41.4238,40.6564,41.1421,499200.0],["2024-07-10",41.3461,41.6764,41.1324,41.3461,453200.0],["2024-07-11",41.7056,42.5605,41.3461,42.1913,532700.0],["2024-07-12",42.473,43.2211,42.2302,43.0171,553800.0],["2024-07-15",42.9102,43.736,42.9102,43.4834,653000.0],["2024-07-16",43.5222,44.5034,43.5222,44.3189,373500.0],["2024-07-17",44.348,45.0378,44.348,44.4451,625400.0],["2024-07-18",44.1731,44.9697,44.1731,44.6103,485500.0],["2024-07-19",44.3383,44.4549,43.8331,44.0371,426900.0],["2024-07-22",43.9788,44.348,43.6971,44.2508,368700.0],["2024-07-23",44.416,44.7366,44.1148,44.6006,455500.0],["2024-07-24",44.9212,45.5429,44.6686,45.0572,660800.0],["2024-07-25",45.0086,45.6595,44.8726,45.6401,935500.0],["2024-07-26",45.8052,46.8447,45.6401,46.4853,502000.0],["2024-07-29",46.6698,46.8738,46.2521,46.4561,571600.0],["2024-07-30",46.6407,47.4956,46.563,47.3499,660400.0],["2024-07-31",47.5053,50.6237,47.5053,49.9631,1287800.0],["2024-08-01",50.5849,51.3329,50.2352,51.1872,1212600.0],["2024-08-02",50.8278,51.1484,49.3997,49.798,843000.0],["2024-08-05",48.7974,48.8362,47.0001,47.0196,1114000.0],["2024-08-06",47.0099,48.2436,46.9516,47.6802,881800.0],["2024-08-07",48.0105,48.3991,47.2139,47.3207,714500.0],["2024-08-08",47.5636,48.0105,47.5247,47.6996,377800.0],["2024-08-09",47.5927,47.8745,47.107,47.5636,391500.0],["2024-08-12",47.5636,47.6899,46.6601,47.0973,517100.0],["2024-08-13",47.1944,47.9328,47.0196,47.7676,390200.0],["2024-08-14",47.8453,47.9813,47.4276,47.6025,303200.0],["2024-08-15",48.0688,48.5448,47.9133,48.2145,457400.0],["2024-08-16",47.9522,48.9139,47.9133,48.6808,1055100.0],["2024-08-19",48.7585,49.0597,48.4476,48.5448,346400.0],["2024-08-20",48.4865,48.9042,48.4185,48.7682,453600.0],["2024-08-21",48.8848,49.2054,48.5739,49.2054,297100.0],["2024-08-22",49.4483,49.5357,49.0791,49.3511,291800.0],["2024-08-23",49.5357,49.9243,49.2054,49.8077,273800.0],["2024-08-26",50.1283,50.6529,49.8563,49.8854,303300.0],["2024-08-27",49.6814,49.73,49.2442,49.3997,534400.0],["2024-08-28",49.2345,49.798,49.1665,49.7689,585200.0],["2024-08-29",50.07,50.4295,49.6717,50.3032,468500.0],["2024-08-30",50.2352,50.9152,50.2352,50.7792,429500.0],["2024-09-03",50.3892,50.7109,49.6092,49.9797,692200.0],["2024-09-04",49.8432,50.2039,49.6092,49.6384,475800.0],["2024-09-05",49.7359,49.8042,48.7609,49.0924,432200.0],["2024-09-06",49.2387,49.5702,48.8681,49.2192,500000.0],["2024-09-09",49.2289,49.4629,48.7024,48.7024,467500.0],["2024-09-10",48.8096,49.1899,48.6341,48.7121,358000.0],["2024-09-11",48.5561,48.5561,47.5324,48.3611,282500.0],["2024-09-12",48.7219,48.9071,48.4879,48.7511,449700.0],["2024-09-13",49.2679,49.7749,48.9851,49.2679,332800.0],["2024-09-16",49.5507,50.0479,49.4044,49.9894,394800.0],["2024-09-17",50.1747,50.3502,49.8139,50.1162,391200.0],["2024-09-18",50.2234,50.7499,49.8432,50.1649,1073600.0],["2024-09-19",50.8377,50.9547,50.3794,50.7207,557200.0],["2024-09-20",50.2332,50.3307,49.7359,50.0869,708600.0],["2024-09-23",50.1844,50.3599,49.9114,50.0479,452300.0],["2024-09-24",50.1649,50.5062,49.7067,49.9504,1269100.0],["2024-09-25",50.1162,50.3307,49.5214,49.5507,436200.0],["2024-09-26",50.0284,50.7207,49.8139,50.4964,295900.0],["2024-09-27",50.8182,51.4325,50.0577,50.2624,772200.0],["2024-09-30",50.1552,51.2179,49.8237,51.1887,631200.0],["2024-10-01",51.0717,51.2277,50.6524,50.6914,371300.0],["2024-10-02",50.7597,50.9352,49.8432,50.3112,441000.0],["2024-10-03",50.0772,50.2819,49.3654,49.4922,950800.0],["2024-10-04",49.9407,50.3209,49.8432,50.2332,425300.0],["2024-10-07",49.9407,49.9407,49.3264,49.6969,483700.0],["2024-10-08",49.6384,49.8822,49.3167,49.3362,471700.0],["2024-10-09",49.2582,49.9309,49.1509,49.6482,358800.0],["2024-10-10",49.5799,49.7164,49.1997,49.6189,398700.0],["2024-10-11",49.7652,50.6134,49.7067,50.2819,376300.0],["2024-10-14",50.2917,50.7304,50.2429,50.6037,392000.0],["2024-10-15",50.5159,50.6914,50.0284,50.1747,647800.0],["2024-10-16",50.2722,50.8572,50.2234,50.2819,424200.0],["2024-10-17",50.6329,50.9157,50.3989,50.4282,283700.0],["2024-10-18",50.7207,51.1887,50.2819,51.1399,470100.0],["2024-10-21",50.8572,50.8767,50.0674,50.0967,336800.0],["2024-10-22",49.9602,50.0187,49.5019,49.8139,306800.0],["2024-10-23",49.8529,50.2429,49.3557,49.6774,316300.0],["2024-10-24",49.6384,50.1064,49.5312,49.6774,235500.0],["2024-10-25",49.8822,50.0577,49.5604,49.6287,389700.0],["2024-10-28",49.9017,50.5647,49.8627,49.8822,366600.0],["2024-10-29",49.5994,49.7164,49.2972,49.5214,355800.0],["2024-10-30",48.9851,51.4812,48.7414,51.1009,941800.0],["2024-10-31",51.1399,51.4422,50.2429,50.4477,595500.0],["2024-11-01",50.6817,51.3739,50.3404,51.3252,892800.0],["2024-11-04",51.4715,52.3782,51.4715,51.7445,888200.0],["2024-11-05",51.6762,52.3295,51.5105,51.764,625200.0],["2024-11-06",53.8115,53.8603,52.0272,52.622,602500.0],["2024-11-07",52.7682,52.8657,52.0272,52.1735,396900.0],["2024-11-08",52.2612,52.6317,51.8322,52.3002,506800.0],["2024-11-11",52.7,53.168,52.4952,52.7195,696300.0],["2024-11-12",52.7487,53.402,52.544,53.1582,585400.0],["2024-11-13",53.168,53.9383,53.168,53.753,921200.0],["2024-11-14",53.7238,53.909,52.5537,52.583,489100.0],["2024-11-15",52.6122,53.0217,52.1247,52.2125,492900.0],["2024-11-18",52.193,52.8657,52.1052,52.8462,673200.0],["2024-11-19",52.4562,53.402,52.4075,52.934,686800.0],["2024-11-20",52.6707,53.5385,52.622,53.402,779900.0],["2024-11-21",53.402,54.5135,52.9535,54.2113,690900.0],["2024-11-22",54.338,55.3618,54.3088,55.118,544800.0],["2024-11-25",55.4203,56.1711,55.4203,55.6933,660500.0],["2024-11-26",55.7031,55.7713,55.235,55.7421,518700.0],["2024-11-27",56.0931,56.6878,55.8396,56.0151,669700.0],["2024-11-29",56.1321,56.4538,56.0248,56.0931,330000.0],["2024-12-02",55.9952,56.0833,55.2909,55.9757,382700.0],["2024-12-03",55.8876,55.9952,55.0659,55.5159,405800.0],["2024-12-04",55.2126,55.5844,54.9387,55.2322,486400.0],["2024-12-05",54.7431,55.5844,54.6257,55.2029,868100.0],["2024-12-06",55.2322,55.4376,54.1463,54.1757,466700.0],["2024-12-09",54.4496,55.4474,54.1561,54.6257,638400.0],["2024-12-10",54.7529,54.7529,53.8431,53.9409,497400.0],["2024-12-11",54.0779,54.1463,53.442,53.6181,922700.0],["2024-12-12",53.4126,53.892,53.1974,53.5007,634400.0],["2024-12-13",53.129,53.9409,53.08,53.6279,439700.0],["2024-12-16",53.6083,53.755,52.9529,53.0018,605800.0],["2024-12-17",52.7377,53.1485,52.0235,52.3659,864600.0],["2024-12-18",52.4246,52.8746,50.8203,51.0257,742100.0],["2024-12-19",51.4953,51.9355,50.742,50.7909,648500.0],["2024-12-20",50.9083,51.9746,50.5072,51.0453,7235700.0],["2024-12-23",50.6638,51.3779,50.292,51.3485,604900.0],["2024-12-24",51.2507,51.8474,51.2214,51.8083,198300.0],["2024-12-26",51.6224,51.9942,51.5442,51.7203,473400.0],["2024-12-27",51.4072,52.229,51.2996,51.4072,513900.0],["2024-12-30",50.8007,51.104,50.3116,50.6051,415300.0],["2024-12-31",50.6931,51.1529,50.5072,50.9181,422300.0],["2025-01-02",51.0844,51.1627,49.7442,49.9398,477800.0],["2025-01-03",49.9007,50.3703,49.5779,49.9007,454300.0],["2025-01-06",50.2822,50.9572,49.7735,49.8616,567400.0],["2025-01-07",50.0964,50.8007,49.8616,50.0866,456000.0],["2025-01-08",49.8714,50.1453,49.4018,49.9496,386000.0],["2025-01-10",49.4018,49.7148,49.1377,49.4214,470500.0],["2025-01-13",49.3333,50.2529,49.3333,50.2431,408800.0],["2025-01-14",50.2235,50.8007,49.979,50.7714,449800.0],["2025-01-15",51.5637,51.9355,51.1529,51.3681,408600.0],["2025-01-16",51.4072,51.779,50.7811,51.6714,511100.0],["2025-01-17",51.8377,51.9746,51.4366,51.4659,457200.0],["2025-01-21",51.5931,52.2192,51.4757,51.8474,584200.0],["2025-01-22",51.8083,51.8083,51.1431,51.2507,579800.0],["2025-01-23",51.3192,51.6909,51.0061,51.3877,467100.0],["2025-01-24",51.4561,51.7105,51.2116,51.3974,414500.0],["2025-01-27",51.4953,52.2877,51.4953,52.2485,600600.0],["2025-01-28",52.0333,52.7279,51.642,51.8572,620400.0],["2025-01-29",54.9681,56.3572,54.43,54.567,1495400.0],["2025-01-30",55.4376,55.4376,54.2344,54.9289,1209000.0],["2025-01-31",54.8116,55.33,53.804,53.8235,2542700.0],["2025-02-03",53.1779,53.6768,52.6007,53.6279,956600.0],["2025-02-04",53.9213,54.0289,53.2072,53.5692,737900.0],["2025-02-05",53.6376,54.4789,53.6181,53.7844,684600.0],["2025-02-06",54.1072,54.4496,52.7083,53.0605,623100.0],["2025-02-07",52.9626,53.08,52.4931,52.5811,500200.0],["2025-02-10",52.5029,52.6203,52.0724,52.1409,582200.0],["2025-02-11",51.8572,52.1409,51.5442,51.8181,521600.0],["2025-02-12",51.2605,51.6029,50.9768,51.2116,456800.0],["2025-02-13",51.5148,52.2387,51.3388,52.0431,530300.0],["2025-02-14",52.3561,52.6985,52.1996,52.5127,617200.0],["2025-02-18",52.3366,53.0703,51.8866,52.992,640600.0],["2025-02-19",52.5909,53.7746,52.4637,53.5398,747100.0],["2025-02-20",53.4616,54.3126,53.0703,54.3126,751700.0],["2025-02-21",54.4496,54.5768,53.1192,53.217,798000.0],["2025-02-24",53.3442,53.892,52.8453,53.3344,667000.0],["2025-02-25",53.3246,54.3126,53.3246,53.9213,795000.0],["2025-02-26",54.1463,54.2637,53.2561,53.53,719600.0],["2025-02-27",53.0996,53.3344,52.3953,52.4148,604100.0],["2025-02-28",52.5518,53.1485,52.5029,53.129,612700.0],["2025-03-03",53.0703,53.7159,51.3681,51.5246,715100.0],["2025-03-04",51.0551,51.2214,50.1551,50.2529,803700.0],["2025-03-05",50.5464,51.554,50.2725,50.7224,967500.0],["2025-03-06",50.4192,50.9083,49.9203,50.7322,829800.0],["2025-03-07",50.7127,52.1018,50.5561,51.8572,769600.0],["2025-03-10",51.4268,52.1018,50.292,50.3507,813400.0],["2025-03-11",50.4094,50.6344,49.3138,49.6659,837500.0],["2025-03-12",49.5681,49.6562,47.729,48.2573,779300.0],["2025-03-13",48.3159,48.6877,47.2007,47.7583,833600.0],["2025-03-14",48.042,48.5899,47.6996,48.5409,672000.0],["2025-03-17",48.4918,49.0713,48.2659,48.9437,476900.0],["2025-03-18",48.816,48.8945,48.3838,48.816,678100.0],["2025-03-19",48.757,49.1597,48.4329,49.1303,673900.0],["2025-03-20",48.7276,49.8276,48.6981,49.4544,915100.0],["2025-03-21",49.0222,49.2187,48.4133,48.8847,4421800.0],["2025-03-24",49.1794,49.5428,48.6785,49.1892,835400.0],["2025-03-25",49.3464,49.6017,48.8553,49.091,686000.0],["2025-03-26",49.2481,50.1911,49.0713,50.1223,1015200.0],["2025-03-27",50.0535,50.9277,49.9062,50.5741,618200.0],["2025-03-28",50.5152,50.7804,49.3856,49.808,492200.0],["2025-03-31",49.4348,50.6331,49.3267,50.2107,680400.0],["2025-04-01",50.2598,50.5643,49.8178,50.3875,611000.0],["2025-04-02",50.0536,50.7116,49.8964,50.692,468700.0],["2025-04-03",49.0419,49.3955,48.2463,48.7079,716500.0],["2025-04-04",47.2641,47.6962,45.9872,46.9694,1099700.0],["2025-04-07",45.172,47.2346,44.2389,45.1818,1929200.0],["2025-04-08",46.2327,47.2346,44.0522,44.671,1491700.0],["2025-04-09",44.3862,48.1284,43.5808,47.8141,928900.0],["2025-04-10",47.0775,47.5194,45.8792,46.773,687300.0],["2025-04-11",46.5962,48.1481,46.3211,48.0695,731200.0],["2025-04-14",48.6785,48.8749,48.2659,48.6588,621400.0],["2025-04-15",48.4918,48.8356,47.9418,48.1382,631200.0],["2025-04-16",48.4624,48.5802,47.657,48.1284,632300.0],["2025-04-17",48.3347,48.8651,48.2757,48.4329,647800.0],["2025-04-21",48.4427,48.5311,47.5391,47.9516,640600.0],["2025-04-22",48.8454,50.1911,48.5999,50.0044,1194200.0],["2025-04-23",50.525,51.2322,49.6901,49.8964,650200.0],["2025-04-24",49.9357,50.9768,49.5035,50.7706,626200.0],["2025-04-25",50.3286,50.6429,49.8669,50.525,696800.0],["2025-04-28",50.4857,50.9081,50.2304,50.8099,703100.0],["2025-04-29",50.9768,51.7822,50.8786,51.5171,1276000.0],["2025-04-30",50.3973,51.6447,49.1106,50.7313,1555800.0],["2025-05-01",51.4974,52.0867,50.7313,51.7724,920400.0],["2025-05-02",52.3912,54.0217,52.1162,53.8744,944700.0],["2025-05-05",53.619,54.2378,53.5011,53.56,637200.0],["2025-05-06",53.4324,53.5404,53.0198,53.1868,693000.0],["2025-05-07",53.7958,53.7958,52.7939,52.8725,713800.0],["2025-05-08",53.1868,53.4225,52.5778,52.8529,829200.0],["2025-05-09",52.9413,53.01,52.4796,52.7153,664800.0],["2025-05-12",53.6877,54.4637,53.3047,53.5993,731000.0],["2025-05-13",53.8351,53.8351,53.0689,53.344,455200.0],["2025-05-14",53.1279,53.5797,52.9805,53.4127,610100.0],["2025-05-15",53.2752,54.002,53.1966,53.9038,440000.0],["2025-05-16",54.002,54.4735,53.8154,54.4637,581700.0],["2025-05-19",54.0315,55.1119,54.0315,55.1119,609300.0],["2025-05-20",55.0727,55.2298,54.8762,55.1512,618300.0],["2025-05-21",54.3458,54.7976,53.8744,54.0904,499800.0],["2025-05-22",54.169,54.169,53.1966,53.9333,566600.0],["2025-05-23",53.8744,53.8744,53.3145,53.4815,392400.0],["2025-05-27",53.9333,54.8369,53.727,54.7191,549500.0],["2025-05-28",54.8173,54.8173,53.727,53.8252,403000.0],["2025-05-29",54.1494,54.1494,53.5993,54.1003,515600.0],["2025-05-30",54.0119,54.2869,53.5895,54.0904,508300.0],["2025-06-02",53.8933,53.9327,52.6315,53.1539,485400.0],["2025-06-03",53.0849,53.7947,52.9864,53.6961,282900.0],["2025-06-04",53.3215,53.8933,52.6906,52.7103,412600.0],["2025-06-05",53.0258,53.0258,52.178,52.7892,625600.0],["2025-06-06",53.2525,53.4595,53.0554,53.4201,381000.0],["2025-06-09",53.43,53.9327,53.3708,53.5877,415500.0],["2025-06-10",53.913,54.3665,53.6173,54.12,528400.0],["2025-06-11",54.0609,54.3862,53.6567,53.7356,642400.0],["2025-06-12",53.6173,54.3862,53.2032,54.3665,494500.0],["2025-06-13",53.8637,54.12,53.3412,53.3807,560000.0],["2025-06-16",53.6074,54.1003,53.4793,53.7947,627000.0],["2025-06-17",53.3511,53.3905,52.7991,52.9469,754000.0],["2025-06-18",52.8286,53.3412,52.7005,52.9371,525600.0],["2025-06-20",53.0849,53.3905,52.7498,53.1737,662200.0],["2025-06-23",52.8483,53.9426,52.8483,53.9229,323400.0],["2025-06-24",54.1693,54.327,53.4793,53.8834,611200.0],["2025-06-25",53.7849,53.8243,53.2427,53.7849,1391600.0],["2025-06-26",53.9032,54.4848,53.8539,54.0412,385500.0],["2025-06-27",54.2186,54.2482,53.3807,53.6271,1205700.0],["2025-06-30",53.6961,53.7947,53.223,53.4103,536900.0],["2025-07-01",53.499,55.441,53.499,55.0467,699400.0],["2025-07-02",55.0664,55.993,54.7608,55.9536,516800.0],["2025-07-03",55.9536,56.2296,55.6973,55.8649,338200.0],["2025-07-07",55.855,56.1409,55.51,55.6973,360200.0],["2025-07-08",55.786,56.2,55.5396,55.7762,495000.0],["2025-07-09",55.372,55.372,53.6961,54.7016,974300.0],["2025-07-10",54.7115,55.1748,54.4453,54.5439,971700.0],["2025-07-11",54.5538,54.5735,53.9229,54.2087,371700.0],["2025-07-14",53.9426,54.2383,53.6961,54.1102,376200.0],["2025-07-15",54.5143,54.5143,53.0948,53.2821,659700.0],["2025-07-16",53.2328,54.2087,53.1737,53.9919,773900.0],["2025-07-17",53.8637,54.6622,53.8637,54.5538,631100.0],["2025-07-18",54.7608,54.8791,54.1693,54.4158,687600.0],["2025-07-21",54.5242,54.6819,54.1102,54.1792,522200.0],["2025-07-22",54.3468,55.3128,54.2383,55.2241,784900.0],["2025-07-23",55.4706,56.0423,55.2044,55.2142,616100.0],["2025-07-24",55.1058,55.4706,54.5439,54.5833,512500.0],["2025-07-25",54.5735,54.9481,54.2777,54.9284,579200.0],["2025-07-28",54.8298,54.8791,54.3073,54.6819,665200.0],["2025-07-29",54.9875,55.1255,54.5143,55.0072,919600.0],["2025-07-30",49.9205,51.0542,45.4253,46.628,5927700.0],["2025-07-31",46.3618,46.5491,44.5874,45.8689,3802600.0],["2025-08-01",45.8887,46.076,44.617,45.031,2611200.0],["2025-08-04",44.962,45.307,44.7451,45.1592,1214000.0],["2025-08-05",45.5633,46.3224,45.1986,45.7901,1212000.0],["2025-08-06",45.9675,46.1647,45.4943,45.7309,1056200.0],["2025-08-07",46.2337,46.3717,45.7014,45.9577,944500.0],["2025-08-08",46.2337,46.3125,45.7014,45.7112,763100.0],["2025-08-11",45.7211,45.9478,45.1197,45.6126,1146300.0],["2025-08-12",45.7408,46.076,45.4943,45.7802,825800.0],["2025-08-13",45.8196,46.9829,45.4549,46.8942,694200.0],["2025-08-14",46.3815,46.5491,45.7704,46.3323,1121300.0],["2025-08-15",46.283,46.4013,45.6619,45.8196,1246400.0],["2025-08-18",45.7999,45.9774,45.0902,45.1,810400.0],["2025-08-19",45.2577,45.6915,44.9029,44.962,1052200.0],["2025-08-20",45.1099,45.6816,44.893,45.6619,1210000.0],["2025-08-21",45.3563,45.8689,45.1986,45.5929,932600.0],["2025-08-22",45.9182,46.8547,45.7605,46.5393,574200.0],["2025-08-25",46.4407,46.4801,45.7014,45.7112,1014500.0],["2025-08-26",45.7802,45.9872,45.445,45.5929,1038500.0],["2025-08-27",45.3662,45.8689,45.3662,45.6718,833200.0],["2025-08-28",46.628,46.628,45.7506,46.1351,958400.0],["2025-08-29",45.9872,46.4998,45.9774,46.2534,972400.0],["2025-09-02",45.7386,46.095,45.4119,45.6396,1174900.0],["2025-09-03",45.2931,45.3624,43.9962,44.1249,1652800.0],["2025-09-04",44.2239,44.4021,43.917,44.4021,1446400.0],["2025-09-05",44.4912,45.0357,44.4021,44.7189,943300.0],["2025-09-08",44.6694,44.7189,44.0358,44.3229,785600.0],["2025-09-09",44.3625,44.4219,43.6596,44.0556,1014800.0],["2025-09-10",43.7685,44.1051,43.323,43.6002,830800.0],["2025-09-11",43.6596,44.0952,43.6497,44.0754,782100.0],["2025-09-12",43.8378,43.9665,43.3527,43.5408,1314500.0],["2025-09-15",43.6992,43.9467,42.7487,42.8378,1315800.0],["2025-09-16",42.8477,43.0656,42.6002,42.8378,978300.0],["2025-09-17",42.927,43.6893,42.521,42.7686,1294800.0],["2025-09-18",42.7983,42.9567,42.4616,42.7191,875800.0],["2025-09-19",42.8082,42.8477,42.3626,42.3725,2407900.0],["2025-09-22",42.422,42.4814,41.9072,42.0953,834000.0],["2025-09-23",42.1052,42.6002,41.5607,41.5904,1162200.0],["2025-09-24",41.5409,42.1448,41.4914,41.7686,1947600.0],["2025-09-25",41.7191,41.7191,40.8875,41.0855,1387500.0],["2025-09-26",41.0954,42.1052,41.0954,42.0755,1094900.0],["2025-09-29",42.1349,42.4319,41.6597,42.323,1161700.0],["2025-09-30",42.1349,42.6497,42.0953,42.5804,1024800.0],["2025-10-01",42.6101,42.7388,42.3032,42.6398,877400.0],["2025-10-02",42.729,42.8775,42.1844,42.1943,1012600.0],["2025-10-03",42.1745,42.4715,42.0755,42.3329,923600.0],["2025-10-06",42.422,42.7289,41.6498,42.3527,929300.0],["2025-10-07",42.5111,42.7091,42.125,42.6101,1043900.0],["2025-10-08",42.6893,43.2339,42.4616,43.026,1175600.0],["2025-10-09",43.1052,43.2636,42.1646,42.323,1701900.0],["2025-10-10",42.5309,42.7092,41.5805,41.6993,1159800.0],["2025-10-13",41.6894,42.2438,41.4122,41.6894,818700.0],["2025-10-14",41.5112,43.1943,41.5112,42.9864,919900.0],["2025-10-15",42.9765,43.2438,42.2537,42.5012,993100.0],["2025-10-16",42.9567,43.1745,42.4715,43.0755,991400.0],["2025-10-17",42.6398,43.3725,42.4022,42.729,743400.0],["2025-10-20",42.8775,43.2042,42.6993,43.1052,710100.0],["2025-10-21",43.4814,44.2041,43.4814,43.8081,831800.0],["2025-10-22",43.9368,44.5704,43.7289,44.1447,1400500.0],["2025-10-23",44.3031,44.7189,43.6893,44.1942,983400.0],["2025-10-24",44.3328,44.5308,43.917,44.1348,1064000.0],["2025-10-27",44.2239,44.5407,43.917,44.2932,888900.0],["2025-10-28",44.4417,44.7486,43.8378,44.2833,1655900.0],["2025-10-29",38.8877,40.0757,35.789,38.2739,5383700.0],["2025-10-30",38.0264,39.0956,37.5314,37.8779,2953200.0],["2025-10-31",37.4621,38.4818,37.4621,38.2343,2480900.0],["2025-11-03",38.5016,38.8976,38.1056,38.462,2133100.0],["2025-11-04",38.6303,38.7491,37.8482,38.2244,1028100.0],["2025-11-05",39.3134,39.3629,38.4719,38.957,1448900.0],["2025-11-06",38.957,39.2837,37.7987,37.8284,1329800.0],["2025-11-07",37.7591,38.2046,37.6205,37.8185,1325900.0],["2025-11-10",37.8383,37.9769,36.7493,37.7393,1677800.0],["2025-11-11",38.0759,38.6798,37.8878,38.561,842600.0],["2025-11-12",38.4521,38.7491,37.6502,37.67,1143300.0],["2025-11-13",37.7294,38.5808,37.7294,38.1056,1041900.0],["2025-11-14",38.0462,38.0462,37.5017,37.6106,860100.0],["2025-11-17",37.4027,37.4819,36.8582,37.1849,1188600.0],["2025-11-18",36.9671,37.7294,36.7889,37.5413,1453800.0],["2025-11-19",37.3928,37.7492,37.0265,37.6502,1255800.0],["2025-11-20",37.5908,38.2739,37.3433,38.0858,1709900.0],["2025-11-21",38.4521,40.0757,38.363,39.3134,1560600.0],["2025-11-24",38.8382,38.9867,38.0363,38.1056,1633000.0],["2025-11-25",38.4719,39.2342,38.1749,39.0857,1054900.0],["2025-11-26",39.1451,39.4619,39.0164,39.155,1033300.0],["2025-11-28",39.0956,39.4619,38.9471,39.2441,342600.0],["2025-12-01",39.1645,39.473,38.9655,39.1446,1035300.0],["2025-12-02",39.3436,39.3436,38.667,39.0252,959600.0],["2025-12-03",38.9754,39.5924,38.9754,39.065,933300.0],["2025-12-04",39.1148,39.2242,38.3386,38.3685,962800.0],["2025-12-05",38.3287,38.9257,38.2192,38.4978,862900.0],["2025-12-08",38.3486,38.5476,38.1496,38.1993,1016600.0],["2025-12-09",37.9207,38.5177,37.5326,37.9506,1026300.0],["2025-12-10",37.9904,39.055,37.8511,38.8759,1303800.0],["2025-12-11",38.8063,39.065,38.5774,39.0053,1088100.0],["2025-12-12",39.2939,40.1894,39.274,39.8411,1259200.0],["2025-12-15",39.871,40.2889,39.2043,40.1993,957300.0],["2025-12-16",40.3685,40.4481,39.7814,40.3784,810300.0],["2025-12-17",40.2789,41.0849,40.2789,40.8362,841000.0],["2025-12-18",40.8262,41.5824,40.8063,40.9854,778300.0],["2025-12-19",40.876,41.0252,40.6172,40.6471,1109000.0],["2025-12-22",40.5575,41.0949,40.468,40.7665,545100.0],["2025-12-23",40.8461,40.8461,40.2292,40.4779,991900.0],["2025-12-24",40.4381,40.677,40.3486,40.6272,260900.0],["2025-12-26",40.4182,40.8461,40.4182,40.667,377500.0],["2025-12-29",40.6471,40.9556,40.2988,40.7964,1034600.0],["2025-12-30",40.6969,40.9257,40.3784,40.4481,648300.0],["2025-12-31",40.3486,40.5973,40.1396,40.1695,643300.0],["2026-01-02",40.2292,41.2242,39.9605,41.0451,710700.0],["2026-01-05",40.876,41.7416,40.6272,41.3337,944300.0],["2026-01-06",41.1645,41.7914,41.1247,41.7118,1001800.0],["2026-01-07",41.8909,42.3387,40.2292,40.5277,1160500.0],["2026-01-08",40.259,41.9207,40.2491,41.871,1170600.0],["2026-01-09",41.7416,42.5874,41.5028,42.5178,816000.0],["2026-01-12",43.5028,43.5028,42.1894,42.8262,931900.0],["2026-01-13",42.9058,43.1446,42.1496,42.2591,841100.0],["2026-01-14",42.279,42.876,42.2591,42.6571,723600.0],["2026-01-15",42.0003,42.6272,41.5625,42.5377,794000.0],["2026-01-16",42.4581,42.7168,42.1994,42.6471,538500.0],["2026-01-20",42.2292,42.4282,41.7615,41.8411,631500.0],["2026-01-21",42.1098,42.6571,41.5824,42.5576,754100.0],["2026-01-22",42.5974,43.0451,42.3685,42.9456,783300.0],["2026-01-23",42.9257,43.2143,42.6571,43.1546,693600.0],["2026-01-26",43.075,43.5327,42.9357,43.0352,771500.0],["2026-01-27",42.7765,43.065,42.1397,42.4382,690800.0],["2026-01-28",42.4083,42.8262,41.9605,42.1695,754300.0],["2026-01-29",42.6471,42.7765,41.7715,42.4979,867000.0],["2026-01-30",42.2889,43.0949,41.9705,42.9357,1376800.0],["2026-02-02",42.7466,43.463,42.7367,42.9755,883900.0],["2026-02-03",43.0949,44.1198,42.9954,43.5426,1165400.0],["2026-02-04",45.1646,47.7516,44.7367,47.7317,2346200.0],["2026-02-05",47.7616,48.9357,47.5626,48.6273,1911300.0],["2026-02-06",48.9158,49.3039,48.6074,48.6472,1658700.0],["2026-02-09",48.478,48.7069,47.9009,48.4382,991100.0],["2026-02-10",48.6074,49.0949,48.3785,48.5377,1476100.0],["2026-02-11",48.6074,49.0352,48.0103,48.2392,1299900.0],["2026-02-12",48.2591,49.1347,48.2591,48.3984,1126700.0],["2026-02-13",48.2691,49.1646,48.2691,48.4084,1270000.0],["2026-02-17",48.5178,48.8462,47.9606,48.0004,1207700.0],["2026-02-18",48.0899,48.2989,47.7417,47.9904,1288400.0],["2026-02-19",47.871,48.2392,47.2342,47.7317,930400.0],["2026-02-20",47.7616,48.2094,47.4432,48.1795,1071500.0],["2026-02-23",47.682,48.1696,47.284,48.09,635900.0],["2026-02-24",48.1994,48.7367,48.0203,48.1994,1061200.0],["2026-02-25",48.4979,48.4979,46.9258,47.6322,659000.0],["2026-02-26",47.7019,47.7815,46.7666,47.2442,809000.0],["2026-02-27",46.9954,47.8909,46.7765,47.8113,753300.0],["2026-03-02",47.5427,48.4382,47.075,48.289,1234900.0],["2026-03-03",47.2243,47.3536,46.2392,47.2641,584100.0],["2026-03-04",47.1546,47.1546,45.9606,46.5576,853600.0],["2026-03-05",46.2392,46.2392,45.3238,45.6322,1023200.0],["2026-03-06",44.9456,45.473,43.7317,44.1894,671400.0],["2026-03-09",43.5725,44.0004,42.8262,43.9606,989700.0],["2026-03-10",43.9506,43.9506,42.8561,42.8859,917200.0],["2026-03-11",42.8063,42.8063,41.8113,41.861,604500.0],["2026-03-12",41.473,42.0103,40.5973,40.7964,970100.0],["2026-03-13",41.264,41.4929,40.6869,41.4133,938700.0],["2026-03-16",41.7516,42.2591,41.5227,42.07,795800.0],["2026-03-17",42.51,42.54,41.96,42.1,704900.0],["2026-03-18",41.64,41.82,40.24,40.25,835800.0],["2026-03-19",40.04,40.13,38.35,39.08,905900.0],["2026-03-20",39.09,39.16,37.94,38.06,2074100.0],["2026-03-23",39.0,39.0,38.36,38.52,1059200.0],["2026-03-24",37.94,39.28,37.93,38.96,748700.0],["2026-03-25",39.38,39.45,38.45,39.42,737000.0],["2026-03-26",39.11,39.59,38.6,38.8,852000.0],["2026-03-27",38.68,38.92,37.98,38.08,917200.0],["2026-03-30",38.33,38.33,37.33,37.88,808600.0],["2026-03-31",38.4,39.25,38.05,38.8,825400.0],["2026-04-01",39.47,39.88,38.83,39.82,886600.0],["2026-04-02",39.33,39.84,38.9,39.48,634300.0],["2026-04-06",39.03,39.59,38.99,39.45,631500.0],["2026-04-07",39.15,39.64,38.94,39.38,663200.0],["2026-04-08",40.54,41.36,40.54,41.31,1008900.0],["2026-04-09",40.9,41.89,40.9,41.78,639200.0],["2026-04-10",41.94,42.24,41.27,41.48,431500.0],["2026-04-13",41.32,41.91,40.85,41.87,740000.0],["2026-04-14",41.81,42.02,41.28,41.47,508900.0],["2026-04-15",41.28,41.34,40.14,40.62,848900.0],["2026-04-16",40.52,41.05,40.52,40.81,768600.0],["2026-04-17",41.08,42.36,40.84,41.99,1122200.0],["2026-04-20",41.85,42.14,41.37,41.73,697600.0],["2026-04-21",41.75,41.9,40.62,40.73,460500.0],["2026-04-22",40.88,40.88,38.98,39.42,657600.0],["2026-04-23",39.76,40.26,39.45,39.73,536200.0],["2026-04-24",39.56,39.56,38.81,39.02,570600.0],["2026-04-27",39.1,39.67,39.06,39.08,616700.0],["2026-04-28",39.35,39.61,38.5,38.78,707200.0],["2026-04-29",39.91,42.11,39.24,39.55,1388400.0],["2026-04-30",39.01,41.22,39.01,40.55,1507500.0],["2026-05-01",40.83,41.33,39.69,39.72,905100.0],["2026-05-04",39.65,39.98,39.02,39.3,711600.0],["2026-05-05",40.08,40.08,38.67,39.45,776700.0],["2026-05-06",40.2,41.31,40.2,40.5,747700.0],["2026-05-07",40.54,40.97,40.24,40.26,740200.0],["2026-05-08",40.45,40.91,39.83,40.26,696000.0],["2026-05-11",40.36,40.78,39.34,39.6,632200.0],["2026-05-12",39.59,39.74,39.2,39.31,792200.0],["2026-05-13",39.46,39.9,38.98,39.15,741900.0],["2026-05-14",39.46,39.52,38.58,38.59,635000.0],["2026-05-15",38.56,38.7,36.53,36.63,912700.0],["2026-05-18",36.8,37.84,36.8,37.49,893700.0],["2026-05-19",37.26,37.63,36.57,37.09,738600.0],["2026-05-20",37.05,38.3,36.62,38.09,901400.0],["2026-05-21",37.63,38.34,36.5,37.99,696900.0],["2026-05-22",38.04,38.19,37.27,37.91,797300.0],["2026-05-26",38.12,38.63,37.71,38.0,696800.0],["2026-05-27",38.46,38.94,37.88,37.99,888000.0],["2026-05-28",37.33,38.1,37.24,38.0,688000.0],["2026-05-29",37.72,38.0,37.47,37.56,1150100.0],["2026-06-01",37.0,37.01,36.2,36.5,964800.0],["2026-06-02",36.58,37.09,36.51,36.83,843200.0],["2026-06-03",36.5,37.1,36.23,36.24,618500.0],["2026-06-04",36.88,37.01,35.68,36.28,934200.0],["2026-06-05",36.29,36.77,36.19,36.63,834500.0],["2026-06-08",36.33,36.79,36.08,36.66,1063200.0],["2026-06-09",37.1,39.02,37.0,38.7,1359900.0],["2026-06-10",38.82,39.95,38.45,39.36,1263800.0],["2026-06-11",39.57,40.51,39.17,40.22,986800.0],["2026-06-12",40.63,41.17,40.37,40.91,545400.0],["2026-06-15",41.43,42.18,40.72,40.74,1170500.0],["2026-06-16",41.07,41.91,41.07,41.66,679400.0],["2026-06-17",41.63,42.72,41.5,41.87,857400.0],["2026-06-18",42.1,42.96,41.63,41.65,1193100.0],["2026-06-22",41.58,42.03,41.14,41.47,538700.0],["2026-06-23",41.49,42.69,41.24,42.25,803400.0],["2026-06-24",42.71,44.98,42.69,44.67,1319800.0],["2026-06-25",44.96,45.8,44.69,45.33,897600.0],["2026-06-26",45.28,46.36,44.78,46.23,1465100.0],["2026-06-29",45.68,46.52,45.09,46.26,853600.0],["2026-06-30",46.03,46.84,45.3,46.39,952700.0],["2026-07-01",46.25,46.96,45.95,46.11,853300.0],["2026-07-02",46.49,46.81,45.69,46.39,1089800.0],["2026-07-06",46.29,46.4,45.17,46.17,871800.508672],["2026-07-07",46.38,47.13,45.18,45.18,1102688.66],["2026-07-08",44.72,44.72,43.15,44.01,976864.793286],["2026-07-09",44.47,44.87,43.98,44.01,685065.76728],["2026-07-10",44.28,45.505,43.94,44.98,756449.764336],["2026-07-13",45.23,45.615,44.34,44.94,1020544.847378],["2026-07-14",45.18,45.18,44.25,44.71,1253237.948338],["2026-07-15",45.23,46.14,44.82,45.58,740589.442851],["2026-07-16",45.84,47.45,45.72,47.4,1229007.36911],["2026-07-17",47.96,48.3,46.7,47.18,1342791.411501],["2026-07-20",47.1,47.355,45.98,46.07,1406211.474967],["2026-07-21",46.36,46.71,45.045,45.62,1968354.690433],["2026-07-22",45.92,46.245,45.365,45.53,1878450.837286],["2026-07-23",45.29,45.755,45.12,45.46,1123804.865662],["2026-07-24",44.43,46.44,44.43,46.43,3685118.552981],["2026-07-27",46.78,47.31,46.21,46.58,2441418.488155],["2026-07-28",47.46,48.13,47.39,48.01,1951763.046094],["2026-07-29",45.09,45.755,40.57,42.65,3736759.338438],["2026-07-30",42.65,42.99,40.645,41.06,2943238.483387],["2026-07-31",40.69,40.98,39.83,39.98,2083646.454299],["2026-08-03",40.63,41.53,40.35,41.37,1575807.673316],["2026-08-04",41.32,42.43,41.15,42.32,998931.773361],["2026-08-05",42.38,42.71,41.95,42.66,857447.461611],["2026-08-06",42.86,42.92,41.51,41.54,779522.189377],["2026-08-07",41.32,42.1,41.2,41.71,717059.9019],["2026-08-10",41.9,41.9,40.53,40.89,84195.767133],["2026-08-11",40.99,41.71,40.99,41.17,1352256.384873],["2026-08-12",41.25,41.32,40.23,40.67,720205.123547],["2026-08-13",41.57,42.6899,41.57,42.17,956369.44743],["2026-08-14",41.97,42.52,41.44,42.48,745081.021518]]}