{"t":"CGNX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-07-20",0.269,0.2872,0.269,0.269,33836800.0],["1989-07-21",0.269,0.2721,0.26,0.26,9337600.0],["1989-07-24",0.26,0.263,0.26,0.263,3699200.0],["1989-07-25",0.263,0.269,0.26,0.263,1820800.0],["1989-07-26",0.263,0.2721,0.263,0.266,2361600.0],["1989-07-27",0.266,0.2751,0.266,0.2751,4419200.0],["1989-07-28",0.2751,0.2751,0.269,0.269,5072000.0],["1989-07-31",0.269,0.2751,0.269,0.269,1932800.0],["1989-08-01",0.269,0.2721,0.266,0.266,2662400.0],["1989-08-02",0.266,0.2721,0.266,0.269,3577600.0],["1989-08-03",0.269,0.2751,0.269,0.269,2448000.0],["1989-08-04",0.269,0.2751,0.269,0.269,1939200.0],["1989-08-07",0.269,0.269,0.269,0.269,208000.0],["1989-08-08",0.2721,0.2781,0.2721,0.2751,10144000.0],["1989-08-09",0.2751,0.2781,0.2751,0.2751,1433600.0],["1989-08-10",0.2751,0.2781,0.2751,0.2751,1491200.0],["1989-08-11",0.2751,0.2781,0.2751,0.2751,1955200.0],["1989-08-14",0.2751,0.2781,0.2751,0.2751,499200.0],["1989-08-15",0.2751,0.2781,0.269,0.269,1107200.0],["1989-08-16",0.269,0.2781,0.266,0.266,1504000.0],["1989-08-17",0.266,0.2721,0.266,0.2721,409600.0],["1989-08-18",0.2721,0.2721,0.263,0.263,851200.0],["1989-08-21",0.263,0.266,0.2479,0.2479,953600.0],["1989-08-22",0.2479,0.2509,0.2449,0.2479,1433600.0],["1989-08-23",0.2479,0.2509,0.2479,0.2479,272000.0],["1989-08-24",0.2479,0.2539,0.2479,0.2509,505600.0],["1989-08-25",0.2509,0.257,0.2479,0.2509,854400.0],["1989-08-28",0.2509,0.257,0.2509,0.257,35200.0],["1989-08-29",0.257,0.26,0.2539,0.2539,636800.0],["1989-08-30",0.2539,0.26,0.2539,0.26,1542400.0],["1989-08-31",0.26,0.263,0.26,0.263,928000.0],["1989-09-01",0.263,0.2721,0.257,0.2721,646400.0],["1989-09-05",0.2721,0.2842,0.266,0.2842,1593600.0],["1989-09-06",0.2842,0.2872,0.2751,0.2842,1193600.0],["1989-09-07",0.2842,0.2963,0.2811,0.2811,2896000.0],["1989-09-08",0.2811,0.2872,0.2811,0.2842,320000.0],["1989-09-11",0.2842,0.2842,0.2781,0.2781,140800.0],["1989-09-12",0.2751,0.2751,0.2721,0.2751,156800.0],["1989-09-13",0.2751,0.2781,0.2721,0.2721,505600.0],["1989-09-14",0.2721,0.2781,0.2721,0.2721,768000.0],["1989-09-15",0.2721,0.2781,0.2721,0.2781,233600.0],["1989-09-18",0.2781,0.2902,0.2721,0.2902,492800.0],["1989-09-19",0.2872,0.2872,0.2781,0.2872,1673600.0],["1989-09-20",0.2872,0.2902,0.2811,0.2811,262400.0],["1989-09-21",0.2811,0.2811,0.2811,0.2811,201600.0],["1989-09-22",0.2811,0.2902,0.2811,0.2902,16000.0],["1989-09-25",0.2902,0.2902,0.2811,0.2811,195200.0],["1989-09-26",0.2842,0.2902,0.2842,0.2872,131200.0],["1989-09-27",0.2872,0.2872,0.2811,0.2872,1968000.0],["1989-09-28",0.2872,0.2902,0.2842,0.2902,2019200.0],["1989-09-29",0.2902,0.2932,0.2842,0.2932,364800.0],["1989-10-02",0.2932,0.2993,0.2902,0.2993,707200.0],["1989-10-03",0.2993,0.3083,0.2993,0.2993,563200.0],["1989-10-04",0.2993,0.3083,0.2993,0.2993,726400.0],["1989-10-05",0.2993,0.3053,0.2963,0.2993,572800.0],["1989-10-06",0.3023,0.3325,0.3023,0.3325,2908800.0],["1989-10-09",0.3446,0.3749,0.3446,0.3688,4614400.0],["1989-10-10",0.3749,0.3869,0.3749,0.3869,6339200.0],["1989-10-11",0.39,0.393,0.3779,0.3839,5324800.0],["1989-10-12",0.3839,0.3839,0.3628,0.3658,1801600.0],["1989-10-13",0.3688,0.3779,0.3658,0.3658,1974400.0],["1989-10-16",0.3386,0.3567,0.3174,0.3416,2611200.0],["1989-10-17",0.3416,0.3567,0.3356,0.3567,2736000.0],["1989-10-18",0.3567,0.3809,0.3567,0.3779,2115200.0],["1989-10-19",0.3839,0.4051,0.3809,0.4021,1792000.0],["1989-10-20",0.393,0.4021,0.39,0.393,489600.0],["1989-10-23",0.396,0.396,0.3749,0.3779,668800.0],["1989-10-24",0.3869,0.3869,0.3749,0.3809,899200.0],["1989-10-25",0.3839,0.4383,0.3749,0.4353,5222400.0],["1989-10-26",0.4323,0.4353,0.4202,0.4202,5385600.0],["1989-10-27",0.4202,0.4262,0.4081,0.4172,380800.0],["1989-10-30",0.4172,0.4172,0.399,0.4021,1171200.0],["1989-10-31",0.4021,0.4111,0.4021,0.4081,1721600.0],["1989-11-01",0.4081,0.4081,0.4021,0.4021,112000.0],["1989-11-02",0.399,0.399,0.399,0.399,64000.0],["1989-11-03",0.4051,0.4051,0.399,0.4051,128000.0],["1989-11-06",0.399,0.4051,0.399,0.399,208000.0],["1989-11-07",0.3869,0.396,0.3869,0.396,358400.0],["1989-11-08",0.396,0.399,0.39,0.393,406400.0],["1989-11-09",0.39,0.399,0.39,0.399,115200.0],["1989-11-10",0.399,0.399,0.39,0.396,131200.0],["1989-11-13",0.39,0.396,0.3869,0.396,816000.0],["1989-11-14",0.3839,0.396,0.3839,0.393,128000.0],["1989-11-15",0.393,0.393,0.3869,0.393,204800.0],["1989-11-16",0.396,0.396,0.39,0.39,211200.0],["1989-11-17",0.3869,0.396,0.3869,0.3869,80000.0],["1989-11-20",0.393,0.393,0.3779,0.3779,291200.0],["1989-11-21",0.3779,0.3779,0.3779,0.3779,25600.0],["1989-11-22",0.3779,0.3869,0.3779,0.3869,32000.0],["1989-11-24",0.3869,0.3869,0.3869,0.3869,38400.0],["1989-11-27",0.3869,0.3869,0.3779,0.3779,67200.0],["1989-11-28",0.3779,0.4051,0.3779,0.4021,624000.0],["1989-11-29",0.4021,0.4021,0.393,0.399,688000.0],["1989-11-30",0.399,0.4051,0.399,0.4051,547200.0],["1989-12-01",0.4051,0.4051,0.399,0.399,307200.0],["1989-12-04",0.399,0.4051,0.393,0.399,604800.0],["1989-12-05",0.399,0.399,0.393,0.393,588800.0],["1989-12-06",0.399,0.4051,0.396,0.396,668800.0],["1989-12-07",0.4051,0.4051,0.396,0.399,201600.0],["1989-12-08",0.399,0.399,0.393,0.393,480000.0],["1989-12-11",0.393,0.393,0.3809,0.3839,326400.0],["1989-12-12",0.3839,0.39,0.3839,0.39,176000.0],["1989-12-13",0.3839,0.39,0.3839,0.39,44800.0],["1989-12-14",0.3839,0.39,0.3839,0.39,118400.0],["1989-12-15",0.3839,0.4021,0.3839,0.399,1203200.0],["1989-12-18",0.396,0.4051,0.396,0.4021,76800.0],["1989-12-19",0.4021,0.4021,0.396,0.399,1299200.0],["1989-12-20",0.4051,0.4262,0.4021,0.4232,1398400.0],["1989-12-21",0.4232,0.4323,0.4172,0.4323,521600.0],["1989-12-22",0.4323,0.4565,0.4293,0.4474,816000.0],["1989-12-26",0.4625,0.4776,0.4474,0.4746,659200.0],["1989-12-27",0.4776,0.5139,0.4716,0.4807,1961600.0],["1989-12-28",0.4897,0.4958,0.4776,0.4807,2022400.0],["1989-12-29",0.4776,0.4958,0.4776,0.4897,2243200.0],["1990-01-02",0.4958,0.5079,0.4807,0.5079,665600.0],["1990-01-03",0.5079,0.526,0.4897,0.5018,2028800.0],["1990-01-04",0.4958,0.4958,0.4837,0.4897,1011200.0],["1990-01-05",0.4897,0.4897,0.4807,0.4807,160000.0],["1990-01-08",0.4807,0.4837,0.4807,0.4807,1129600.0],["1990-01-09",0.4837,0.4897,0.4807,0.4837,384000.0],["1990-01-10",0.4897,0.4897,0.4807,0.4837,380800.0],["1990-01-11",0.4837,0.4867,0.4807,0.4837,467200.0],["1990-01-12",0.4807,0.4867,0.4807,0.4867,560000.0],["1990-01-15",0.4837,0.4867,0.4807,0.4867,288000.0],["1990-01-16",0.4776,0.4837,0.4716,0.4837,441600.0],["1990-01-17",0.4716,0.4807,0.4686,0.4716,1116800.0],["1990-01-18",0.4565,0.4625,0.4535,0.4595,1516800.0],["1990-01-19",0.4565,0.4625,0.4504,0.4535,969600.0],["1990-01-22",0.4535,0.4535,0.4414,0.4444,2531200.0],["1990-01-23",0.4474,0.4474,0.4353,0.4474,9673600.0],["1990-01-24",0.4353,0.4595,0.4353,0.4474,2662400.0],["1990-01-25",0.4595,0.4595,0.4474,0.4504,320000.0],["1990-01-26",0.4504,0.4565,0.4474,0.4535,860800.0],["1990-01-29",0.4474,0.4595,0.4474,0.4504,176000.0],["1990-01-30",0.4535,0.4535,0.3325,0.3567,3984000.0],["1990-01-31",0.3869,0.3869,0.3628,0.3628,2608000.0],["1990-02-01",0.3749,0.3749,0.3567,0.3688,771200.0],["1990-02-02",0.3688,0.3718,0.3628,0.3688,656000.0],["1990-02-05",0.3688,0.3688,0.3507,0.3658,1344000.0],["1990-02-06",0.3507,0.3628,0.3507,0.3628,2406400.0],["1990-02-07",0.3628,0.3688,0.3507,0.3567,1427200.0],["1990-02-08",0.3688,0.399,0.3688,0.393,889600.0],["1990-02-09",0.393,0.4232,0.393,0.4172,7152000.0],["1990-02-12",0.4232,0.4474,0.4172,0.4293,1420800.0],["1990-02-13",0.4293,0.4293,0.4232,0.4293,246400.0],["1990-02-14",0.4172,0.4293,0.4172,0.4232,499200.0],["1990-02-15",0.4232,0.4353,0.4232,0.4353,1750400.0],["1990-02-16",0.4353,0.4414,0.4232,0.4232,700800.0],["1990-02-20",0.4232,0.4414,0.4232,0.4414,825600.0],["1990-02-21",0.4232,0.4323,0.4111,0.4293,201600.0],["1990-02-22",0.4293,0.4353,0.4172,0.4172,3308800.0],["1990-02-23",0.4353,0.4353,0.4172,0.4172,67200.0],["1990-02-26",0.4232,0.4232,0.4111,0.4172,150400.0],["1990-02-27",0.4353,0.4353,0.4172,0.4202,764800.0],["1990-02-28",0.4293,0.4293,0.399,0.4111,6195200.0],["1990-03-01",0.393,0.4111,0.393,0.393,278400.0],["1990-03-02",0.393,0.4111,0.393,0.399,169600.0],["1990-03-05",0.399,0.4051,0.3869,0.3869,480000.0],["1990-03-06",0.3749,0.393,0.3749,0.393,160000.0],["1990-03-07",0.393,0.393,0.3809,0.3809,963200.0],["1990-03-08",0.3749,0.3869,0.3749,0.3749,352000.0],["1990-03-09",0.3869,0.3869,0.3688,0.3779,918400.0],["1990-03-12",0.3749,0.3749,0.3567,0.3597,2460800.0],["1990-03-13",0.3567,0.3688,0.3567,0.3688,112000.0],["1990-03-14",0.3688,0.3869,0.3628,0.3688,2617600.0],["1990-03-15",0.393,0.393,0.3869,0.3869,217600.0],["1990-03-16",0.3869,0.396,0.3749,0.3809,2086400.0],["1990-03-19",0.3809,0.4202,0.3809,0.4202,1561600.0],["1990-03-20",0.4232,0.4293,0.4051,0.4232,1756800.0],["1990-03-21",0.4172,0.4414,0.4172,0.4414,6304000.0],["1990-03-22",0.4414,0.4414,0.4293,0.4293,1856000.0],["1990-03-23",0.4353,0.4655,0.4353,0.4595,3232000.0],["1990-03-26",0.4655,0.4837,0.4655,0.4716,4323200.0],["1990-03-27",0.4897,0.4897,0.4716,0.4837,2972800.0],["1990-03-28",0.4897,0.4897,0.4535,0.4535,617600.0],["1990-03-29",0.4535,0.4716,0.4535,0.4716,905600.0],["1990-03-30",0.4716,0.4776,0.4595,0.4595,99200.0],["1990-04-02",0.4535,0.4655,0.4535,0.4535,284800.0],["1990-04-03",0.4595,0.4897,0.4595,0.4897,336000.0],["1990-04-04",0.4897,0.4958,0.4716,0.4776,704000.0],["1990-04-05",0.4837,0.4837,0.4776,0.4776,4396800.0],["1990-04-06",0.4837,0.4837,0.4776,0.4837,240000.0],["1990-04-09",0.4837,0.4837,0.4716,0.4716,217600.0],["1990-04-10",0.4716,0.4776,0.4595,0.4595,332800.0],["1990-04-11",0.4716,0.4776,0.4655,0.4716,924800.0],["1990-04-12",0.4716,0.4958,0.4716,0.4776,1155200.0],["1990-04-16",0.4897,0.4897,0.4776,0.4776,80000.0],["1990-04-17",0.4897,0.4897,0.4716,0.4716,502400.0],["1990-04-18",0.4776,0.4837,0.4655,0.4655,89600.0],["1990-04-19",0.4595,0.4776,0.4595,0.4655,147200.0],["1990-04-20",0.4655,0.4776,0.4595,0.4655,624000.0],["1990-04-23",0.4655,0.4655,0.4655,0.4655,150400.0],["1990-04-24",0.4655,0.4655,0.4655,0.4655,86400.0],["1990-04-25",0.4655,0.4655,0.4595,0.4595,547200.0],["1990-04-26",0.4716,0.4776,0.4595,0.4655,995200.0],["1990-04-27",0.4655,0.4655,0.4535,0.4535,236800.0],["1990-04-30",0.4776,0.4776,0.4655,0.4716,294400.0],["1990-05-01",0.4655,0.4837,0.4655,0.4837,38400.0],["1990-05-02",0.4837,0.5139,0.4776,0.4928,2044800.0],["1990-05-03",0.5018,0.5079,0.4958,0.4958,1091200.0],["1990-05-04",0.5079,0.526,0.5018,0.5139,2566400.0],["1990-05-07",0.5139,0.526,0.5018,0.52,1219200.0],["1990-05-08",0.5139,0.5139,0.4958,0.4958,3065600.0],["1990-05-09",0.4958,0.5079,0.4958,0.4958,1907200.0],["1990-05-10",0.5079,0.526,0.4958,0.526,1344000.0],["1990-05-11",0.526,0.5441,0.5139,0.5441,2649600.0],["1990-05-14",0.5623,0.5986,0.5381,0.5865,4646400.0],["1990-05-15",0.5744,0.6107,0.5744,0.6107,1769600.0],["1990-05-16",0.5986,0.6107,0.5744,0.5744,2172800.0],["1990-05-17",0.5925,0.6046,0.5744,0.5986,2758400.0],["1990-05-18",0.6046,0.6137,0.5865,0.6107,1468800.0],["1990-05-21",0.6107,0.6348,0.5986,0.6167,1760000.0],["1990-05-22",0.659,0.6651,0.6348,0.659,1788800.0],["1990-05-23",0.659,0.6953,0.653,0.6953,4208000.0],["1990-05-24",0.6953,0.7497,0.6832,0.7255,2499200.0],["1990-05-25",0.7134,0.7316,0.7074,0.7195,2038400.0],["1990-05-29",0.7074,0.7255,0.6953,0.7195,2473600.0],["1990-05-30",0.7134,0.7316,0.7134,0.7316,1193600.0],["1990-05-31",0.7316,0.7316,0.6953,0.7165,1648000.0],["1990-06-01",0.7074,0.7316,0.7074,0.7255,572800.0],["1990-06-04",0.7134,0.7497,0.7074,0.7497,780800.0],["1990-06-05",0.7678,0.7799,0.7497,0.7678,1132800.0],["1990-06-06",0.7618,0.7799,0.7437,0.7678,4220800.0],["1990-06-07",0.7739,0.7739,0.7195,0.7376,1120000.0],["1990-06-08",0.7195,0.7437,0.6651,0.6651,848000.0],["1990-06-11",0.6651,0.7134,0.6651,0.7074,886400.0],["1990-06-12",0.7376,0.7376,0.7134,0.7195,764800.0],["1990-06-13",0.7195,0.7376,0.7134,0.7134,230400.0],["1990-06-14",0.7134,0.7316,0.7074,0.7195,288000.0],["1990-06-15",0.7074,0.7316,0.7074,0.7074,419200.0],["1990-06-18",0.7134,0.7134,0.6711,0.6711,2060800.0],["1990-06-19",0.6923,0.6953,0.6711,0.6953,518400.0],["1990-06-20",0.6832,0.7013,0.6832,0.7013,569600.0],["1990-06-21",0.7013,0.7134,0.6892,0.7134,1302400.0],["1990-06-22",0.7134,0.7134,0.6892,0.7134,64000.0],["1990-06-25",0.7074,0.7134,0.6892,0.6892,198400.0],["1990-06-26",0.7074,0.7074,0.6892,0.7074,800000.0],["1990-06-27",0.6953,0.7013,0.6832,0.7013,156800.0],["1990-06-28",0.7013,0.7013,0.6923,0.6923,649600.0],["1990-06-29",0.6832,0.7134,0.6832,0.7074,1094400.0],["1990-07-02",0.7134,0.7134,0.6953,0.7074,64000.0],["1990-07-03",0.6953,0.7074,0.6953,0.6953,108800.0],["1990-07-05",0.6953,0.7195,0.6953,0.7195,342400.0],["1990-07-06",0.7013,0.7255,0.7013,0.7255,217600.0],["1990-07-09",0.7134,0.7558,0.7134,0.7437,1382400.0],["1990-07-10",0.7376,0.7558,0.7376,0.7558,390400.0],["1990-07-11",0.7558,0.7678,0.7376,0.7678,1264000.0],["1990-07-12",0.7437,0.7739,0.7437,0.7739,640000.0],["1990-07-13",0.792,0.8041,0.7799,0.792,1632000.0],["1990-07-16",0.7981,0.7981,0.7739,0.7739,940800.0],["1990-07-17",0.7739,0.7981,0.7648,0.786,531200.0],["1990-07-18",0.7618,0.7799,0.7437,0.7678,339200.0],["1990-07-19",0.7437,0.786,0.7346,0.7678,896000.0],["1990-07-20",0.786,0.786,0.7618,0.7618,70400.0],["1990-07-23",0.7618,0.7739,0.7255,0.7255,979200.0],["1990-07-24",0.7255,0.7981,0.7255,0.7799,1264000.0],["1990-07-25",0.7981,0.7981,0.7739,0.7739,1548800.0],["1990-07-26",0.7981,0.7981,0.7497,0.7678,816000.0],["1990-07-27",0.7678,0.786,0.7497,0.7799,761600.0],["1990-07-30",0.7739,0.8102,0.7739,0.8102,697600.0],["1990-07-31",0.8102,0.8102,0.792,0.8102,1014400.0],["1990-08-01",0.792,0.8041,0.7678,0.7739,928000.0],["1990-08-02",0.7376,0.7558,0.7316,0.7376,1110400.0],["1990-08-03",0.7316,0.7558,0.7316,0.7376,3104000.0],["1990-08-06",0.7134,0.7316,0.6651,0.6772,2860800.0],["1990-08-07",0.6772,0.6953,0.6651,0.6953,918400.0],["1990-08-08",0.6892,0.7195,0.6892,0.7195,540800.0],["1990-08-09",0.7255,0.7376,0.7013,0.7195,192000.0],["1990-08-10",0.7316,0.7316,0.7316,0.7316,3200.0],["1990-08-13",0.7134,0.7316,0.7134,0.7316,185600.0],["1990-08-14",0.7316,0.7316,0.7134,0.7134,64000.0],["1990-08-15",0.7376,0.7376,0.7255,0.7376,339200.0],["1990-08-16",0.7255,0.7376,0.7134,0.7134,1139200.0],["1990-08-17",0.6832,0.7013,0.6348,0.7013,1907200.0],["1990-08-20",0.6832,0.7013,0.6772,0.6953,230400.0],["1990-08-21",0.653,0.6711,0.6469,0.6711,348800.0],["1990-08-22",0.6469,0.6711,0.6348,0.653,1356800.0],["1990-08-23",0.6046,0.6227,0.5562,0.5562,1756800.0],["1990-08-24",0.5804,0.6046,0.5744,0.5986,1644800.0],["1990-08-27",0.6348,0.659,0.6288,0.659,1120000.0],["1990-08-28",0.653,0.653,0.653,0.653,217600.0],["1990-08-29",0.6409,0.6772,0.6409,0.6772,243200.0],["1990-08-30",0.6772,0.6772,0.6409,0.6651,105600.0],["1990-08-31",0.6651,0.6772,0.6651,0.6772,195200.0],["1990-09-04",0.653,0.659,0.6409,0.6469,502400.0],["1990-09-05",0.659,0.6772,0.6469,0.6772,659200.0],["1990-09-06",0.6469,0.653,0.6288,0.653,320000.0],["1990-09-07",0.6288,0.6409,0.6288,0.6409,438400.0],["1990-09-10",0.6651,0.6651,0.6227,0.6227,624000.0],["1990-09-11",0.6409,0.6409,0.6288,0.6348,265600.0],["1990-09-12",0.6167,0.6409,0.6046,0.6197,521600.0],["1990-09-13",0.6137,0.6288,0.5986,0.6107,553600.0],["1990-09-14",0.5865,0.6046,0.5804,0.6046,588800.0],["1990-09-17",0.5804,0.6046,0.5804,0.5925,1795200.0],["1990-09-18",0.5804,0.5986,0.5804,0.5986,380800.0],["1990-09-19",0.6046,0.6167,0.5925,0.5986,867200.0],["1990-09-20",0.6106,0.6106,0.5865,0.5925,182400.0],["1990-09-21",0.5804,0.5986,0.5804,0.5804,214400.0],["1990-09-24",0.5804,0.5925,0.5804,0.5865,496000.0],["1990-09-25",0.5804,0.6107,0.5804,0.6107,128000.0],["1990-09-26",0.5925,0.6167,0.5925,0.6167,102400.0],["1990-09-27",0.5925,0.5925,0.5683,0.5683,937600.0],["1990-09-28",0.5683,0.5865,0.5683,0.5865,275200.0],["1990-10-01",0.5804,0.6469,0.5804,0.6227,1225600.0],["1990-10-02",0.6469,0.6469,0.5925,0.5925,2304000.0],["1990-10-03",0.5925,0.5986,0.5804,0.5925,624000.0],["1990-10-04",0.5986,0.5986,0.5804,0.5804,9600.0],["1990-10-05",0.5804,0.5804,0.5441,0.5562,1123200.0],["1990-10-08",0.5683,0.5804,0.5502,0.5683,582400.0],["1990-10-09",0.5683,0.5683,0.5048,0.5109,1241600.0],["1990-10-10",0.4897,0.5079,0.4595,0.4837,3280000.0],["1990-10-11",0.4595,0.4837,0.4595,0.4595,2387200.0],["1990-10-12",0.4595,0.4837,0.4595,0.4595,348800.0],["1990-10-15",0.4595,0.4958,0.4595,0.4958,233600.0],["1990-10-16",0.5079,0.5562,0.5018,0.5441,2928000.0],["1990-10-17",0.5562,0.5804,0.5441,0.5441,121600.0],["1990-10-18",0.5683,0.5804,0.5562,0.5744,707200.0],["1990-10-19",0.5986,0.6227,0.5804,0.6167,1494400.0],["1990-10-22",0.6046,0.6409,0.6046,0.6348,883200.0],["1990-10-23",0.6409,0.6409,0.6227,0.6227,323200.0],["1990-10-24",0.6409,0.6711,0.6288,0.6288,1228800.0],["1990-10-25",0.653,0.653,0.6288,0.6469,2211200.0],["1990-10-26",0.6409,0.6409,0.6046,0.6137,691200.0],["1990-10-29",0.5925,0.6167,0.5865,0.5986,1561600.0],["1990-10-30",0.5986,0.5986,0.5744,0.5744,1046400.0],["1990-10-31",0.5744,0.5804,0.5744,0.5774,963200.0],["1990-11-01",0.5865,0.5925,0.5804,0.5865,1030400.0],["1990-11-02",0.5925,0.6046,0.5865,0.6046,476800.0],["1990-11-05",0.6046,0.6076,0.5804,0.5955,358400.0],["1990-11-06",0.5986,0.6046,0.5865,0.5865,2019200.0],["1990-11-07",0.5865,0.6046,0.5865,0.6046,57600.0],["1990-11-08",0.5804,0.5865,0.5562,0.5683,633600.0],["1990-11-09",0.5623,0.5744,0.5562,0.5744,281600.0],["1990-11-12",0.5804,0.6046,0.5804,0.6046,262400.0],["1990-11-13",0.6046,0.6046,0.5804,0.6046,118400.0],["1990-11-14",0.5804,0.6167,0.5804,0.6046,755200.0],["1990-11-15",0.6046,0.6288,0.6046,0.6227,1174400.0],["1990-11-16",0.6227,0.6227,0.6046,0.6197,80000.0],["1990-11-19",0.6046,0.6107,0.6046,0.6046,3132800.0],["1990-11-20",0.6107,0.6227,0.6046,0.6227,1337600.0],["1990-11-21",0.6227,0.6227,0.6016,0.6227,1046400.0],["1990-11-23",0.6046,0.6227,0.6046,0.6046,44800.0],["1990-11-26",0.6167,0.6167,0.6046,0.6167,19200.0],["1990-11-27",0.6227,0.6348,0.6167,0.6227,592000.0],["1990-11-28",0.6227,0.6469,0.6227,0.6409,224000.0],["1990-11-29",0.6409,0.6469,0.6288,0.6469,2147200.0],["1990-11-30",0.6469,0.6469,0.6348,0.6348,70400.0],["1990-12-03",0.6469,0.653,0.6348,0.6409,1296000.0],["1990-12-04",0.6348,0.6469,0.6288,0.6469,835200.0],["1990-12-05",0.6409,0.6409,0.6348,0.6348,364800.0],["1990-12-06",0.6469,0.6469,0.6348,0.6439,1772800.0],["1990-12-07",0.6469,0.653,0.6409,0.653,160000.0],["1990-12-10",0.6409,0.653,0.6409,0.6469,627200.0],["1990-12-11",0.6469,0.6469,0.6288,0.6409,275200.0],["1990-12-12",0.6288,0.6651,0.6288,0.6651,1004800.0],["1990-12-13",0.6651,0.6832,0.659,0.6772,124800.0],["1990-12-14",0.6772,0.6772,0.653,0.653,64000.0],["1990-12-17",0.6469,0.6892,0.6469,0.6772,489600.0],["1990-12-18",0.6892,0.7074,0.6651,0.7074,227200.0],["1990-12-19",0.7074,0.7074,0.6832,0.7013,83200.0],["1990-12-20",0.6711,0.6953,0.6711,0.6953,89600.0],["1990-12-21",0.6953,0.6953,0.6892,0.6953,294400.0],["1990-12-24",0.7134,0.7134,0.6892,0.6892,112000.0],["1990-12-26",0.7074,0.7255,0.7074,0.7195,400000.0],["1990-12-27",0.7316,0.7316,0.7074,0.7316,192000.0],["1990-12-28",0.7255,0.7255,0.7013,0.7013,150400.0],["1990-12-31",0.7013,0.7013,0.6711,0.7013,1910400.0],["1991-01-02",0.7013,0.7134,0.6772,0.7013,553600.0],["1991-01-03",0.6892,0.6923,0.6772,0.6892,899200.0],["1991-01-04",0.6772,0.7074,0.6772,0.6892,374400.0],["1991-01-07",0.659,0.6832,0.659,0.6711,211200.0],["1991-01-08",0.6772,0.6772,0.653,0.653,105600.0],["1991-01-09",0.6832,0.6832,0.6469,0.6469,198400.0],["1991-01-10",0.6711,0.6772,0.6469,0.6711,115200.0],["1991-01-11",0.6651,0.6772,0.659,0.6772,131200.0],["1991-01-14",0.6409,0.653,0.6137,0.653,694400.0],["1991-01-15",0.6288,0.653,0.6288,0.6439,115200.0],["1991-01-16",0.659,0.6651,0.653,0.653,195200.0],["1991-01-17",0.7074,0.7255,0.6892,0.7255,387200.0],["1991-01-18",0.7134,0.7195,0.7013,0.7013,307200.0],["1991-01-21",0.7195,0.7255,0.7013,0.7255,364800.0],["1991-01-22",0.7195,0.7376,0.7074,0.7376,604800.0],["1991-01-23",0.7437,0.7437,0.7134,0.7437,44800.0],["1991-01-24",0.7195,0.7558,0.7195,0.7316,400000.0],["1991-01-25",0.7406,0.8464,0.7255,0.8464,2556800.0],["1991-01-28",0.8464,0.8464,0.8162,0.8162,1363200.0],["1991-01-29",0.8162,0.8344,0.8162,0.8344,233600.0],["1991-01-30",0.8344,0.8646,0.8223,0.8585,2460800.0],["1991-01-31",0.8646,0.8767,0.8283,0.8585,2214400.0],["1991-02-01",0.8344,0.8646,0.8162,0.8223,2083200.0],["1991-02-04",0.8464,0.8646,0.8162,0.8525,6160000.0],["1991-02-05",0.8706,0.8767,0.8525,0.8767,6038400.0],["1991-02-06",0.8585,0.8827,0.8585,0.8767,2457600.0],["1991-02-07",0.8585,0.8827,0.8525,0.8646,2752000.0],["1991-02-08",0.8646,0.8646,0.8223,0.8223,848000.0],["1991-02-11",0.8585,0.8646,0.8283,0.8344,483200.0],["1991-02-12",0.8646,0.8646,0.8344,0.8585,1129600.0],["1991-02-13",0.8344,0.8585,0.8344,0.8525,368000.0],["1991-02-14",0.8525,0.8646,0.8404,0.8404,550400.0],["1991-02-15",0.8706,0.8706,0.8464,0.8585,246400.0],["1991-02-19",0.8525,0.8767,0.8525,0.8767,636800.0],["1991-02-20",0.8767,0.8767,0.8464,0.8525,400000.0],["1991-02-21",0.8464,0.8706,0.8464,0.8585,121600.0],["1991-02-22",0.8464,0.8767,0.8464,0.8767,835200.0],["1991-02-25",0.8827,0.8827,0.8525,0.8706,534400.0],["1991-02-26",0.8464,0.8767,0.8464,0.8676,99200.0],["1991-02-27",0.8525,0.8888,0.8525,0.8797,508800.0],["1991-02-28",0.8706,0.8888,0.8706,0.8888,371200.0],["1991-03-01",0.8948,0.8948,0.8646,0.8706,147200.0],["1991-03-04",0.8948,0.8948,0.8646,0.8948,339200.0],["1991-03-05",0.8646,0.919,0.8646,0.919,1052800.0],["1991-03-06",0.925,0.9674,0.919,0.9674,880000.0],["1991-03-07",0.9311,1.0157,0.9311,1.0157,924800.0],["1991-03-08",0.9916,1.046,0.9916,1.0399,451200.0],["1991-03-11",1.0399,1.052,1.0097,1.052,652800.0],["1991-03-12",1.0278,1.0883,1.0278,1.0278,1292800.0],["1991-03-13",1.0581,1.0762,1.0097,1.052,1209600.0],["1991-03-14",1.0701,1.0883,1.0581,1.0822,1084800.0],["1991-03-15",1.0883,1.1004,1.0641,1.0943,316800.0],["1991-03-18",1.0943,1.1246,1.0701,1.1246,688000.0],["1991-03-19",1.0943,1.1306,1.0943,1.1246,483200.0],["1991-03-20",1.0943,1.1246,1.0943,1.1004,179200.0],["1991-03-21",1.1004,1.1487,1.1004,1.1367,633600.0],["1991-03-22",1.1185,1.2273,1.1185,1.1971,992000.0],["1991-03-25",1.2213,1.2213,1.1487,1.179,2003200.0],["1991-03-26",1.1487,1.179,1.1125,1.1125,816000.0],["1991-03-27",1.1185,1.1487,1.0339,1.0641,2204800.0],["1991-03-28",1.0581,1.0943,1.052,1.052,902400.0],["1991-04-01",1.0671,1.0883,1.046,1.046,537600.0],["1991-04-02",1.0399,1.0883,1.0399,1.0883,608000.0],["1991-04-03",1.0883,1.0943,1.052,1.052,1641600.0],["1991-04-04",1.052,1.0943,1.052,1.0641,499200.0],["1991-04-05",1.0641,1.0943,1.0641,1.0943,364800.0],["1991-04-08",1.0762,1.1004,1.0701,1.0762,672000.0],["1991-04-09",1.0701,1.0701,1.0581,1.0701,217600.0],["1991-04-10",1.0339,1.0641,1.0157,1.0218,211200.0],["1991-04-11",1.052,1.0581,1.0218,1.0278,1161600.0],["1991-04-12",1.0701,1.0762,1.0399,1.0399,857600.0],["1991-04-15",1.0399,1.0762,1.0399,1.0399,1017600.0],["1991-04-16",1.0399,1.0701,1.0399,1.0701,70400.0],["1991-04-17",1.0943,1.1367,1.0581,1.1004,540800.0],["1991-04-18",1.0943,1.0943,1.0157,1.0883,6723200.0],["1991-04-19",1.0581,1.0883,1.052,1.0671,211200.0],["1991-04-22",1.052,1.0883,1.052,1.0581,92800.0],["1991-04-23",1.0581,1.0883,1.052,1.052,76800.0],["1991-04-24",1.0883,1.0883,1.052,1.0883,80000.0],["1991-04-25",1.052,1.0883,1.052,1.0883,38400.0],["1991-04-26",1.052,1.0641,1.0399,1.052,403200.0],["1991-04-29",1.0641,1.0641,1.0188,1.0278,2614400.0],["1991-04-30",1.0399,1.0399,1.0036,1.0188,390400.0],["1991-05-01",1.0097,1.0762,1.0097,1.0762,451200.0],["1991-05-02",1.0883,1.1306,1.0701,1.1246,1468800.0],["1991-05-03",1.1125,1.1125,1.0822,1.0822,140800.0],["1991-05-06",1.1125,1.1246,1.0822,1.1155,988800.0],["1991-05-07",1.1246,1.1246,1.0883,1.1246,4115200.0],["1991-05-08",1.1185,1.1185,1.0883,1.0883,16000.0],["1991-05-09",1.1185,1.1185,1.0822,1.0943,352000.0],["1991-05-10",1.0943,1.1185,1.0762,1.0762,563200.0],["1991-05-13",1.1004,1.1004,1.0701,1.0701,454400.0],["1991-05-14",1.0701,1.0943,1.0701,1.0762,265600.0],["1991-05-15",1.0641,1.0822,1.0641,1.0701,556800.0],["1991-05-16",1.0641,1.0822,1.0581,1.0641,969600.0],["1991-05-17",1.052,1.0822,1.052,1.052,361600.0],["1991-05-20",1.052,1.0822,1.0399,1.0399,608000.0],["1991-05-21",1.0399,1.0701,1.0399,1.0399,224000.0],["1991-05-22",1.0701,1.0701,1.0399,1.0399,118400.0],["1991-05-23",1.0399,1.0762,1.0399,1.052,51200.0],["1991-05-24",1.0762,1.0762,1.052,1.055,176000.0],["1991-05-28",1.0762,1.1064,1.052,1.1004,1152000.0],["1991-05-29",1.1125,1.1185,1.0883,1.0943,428800.0],["1991-05-30",1.0883,1.1185,1.0883,1.1125,441600.0],["1991-05-31",1.0943,1.1246,1.0943,1.1125,262400.0],["1991-06-03",1.0943,1.185,1.0943,1.1608,1657600.0],["1991-06-04",1.179,1.1971,1.1487,1.1971,537600.0],["1991-06-05",1.1971,1.2455,1.185,1.2273,752000.0],["1991-06-06",1.2092,1.2334,1.179,1.179,620800.0],["1991-06-07",1.1729,1.2213,1.1729,1.2153,304000.0],["1991-06-10",1.1729,1.2092,1.1729,1.2092,115200.0],["1991-06-11",1.2092,1.2092,1.1729,1.185,275200.0],["1991-06-12",1.185,1.2092,1.185,1.185,531200.0],["1991-06-13",1.185,1.1911,1.1729,1.1911,336000.0],["1991-06-14",1.179,1.1911,1.1608,1.1911,134400.0],["1991-06-17",1.1669,1.1971,1.1669,1.185,150400.0],["1991-06-18",1.179,1.179,1.1487,1.1608,57600.0],["1991-06-19",1.1548,1.1669,1.1367,1.1669,134400.0],["1991-06-20",1.1306,1.1518,1.1246,1.1518,240000.0],["1991-06-21",1.1306,1.1669,1.1064,1.1064,204800.0],["1991-06-24",1.1064,1.1094,1.1064,1.1064,1705600.0],["1991-06-25",1.1064,1.1246,1.0762,1.0762,323200.0],["1991-06-26",1.0762,1.0822,1.0762,1.0762,3270400.0],["1991-06-27",1.0822,1.1125,1.0822,1.1125,211200.0],["1991-06-28",1.1125,1.1125,1.0762,1.1125,80000.0],["1991-07-01",1.1125,1.1125,1.0822,1.0943,163200.0],["1991-07-02",1.0943,1.1125,1.0883,1.1125,630400.0],["1991-07-03",1.0883,1.1125,1.0822,1.1064,92800.0],["1991-07-05",1.0762,1.1125,1.0762,1.0883,441600.0],["1991-07-08",1.0762,1.0822,1.0762,1.0822,64000.0],["1991-07-09",1.0883,1.1548,1.0883,1.1185,790400.0],["1991-07-10",1.1548,1.1971,1.1306,1.1699,553600.0],["1991-07-11",1.185,1.185,1.1427,1.1427,246400.0],["1991-07-12",1.185,1.185,1.1487,1.1487,115200.0],["1991-07-15",1.185,1.1911,1.1548,1.1911,22400.0],["1991-07-16",1.1911,1.1911,1.1608,1.1608,60800.0],["1991-07-17",1.1487,1.1729,1.1367,1.1729,185600.0],["1991-07-18",1.1367,1.1729,1.1367,1.1608,57600.0],["1991-07-19",1.1427,1.1729,1.1427,1.1729,41600.0],["1991-07-22",1.1729,1.185,1.1427,1.1729,281600.0],["1991-07-23",1.1729,1.2092,1.1729,1.1941,448000.0],["1991-07-24",1.2032,1.2032,1.1608,1.1669,812800.0],["1991-07-25",1.185,1.1911,1.1487,1.1911,451200.0],["1991-07-26",1.1911,1.1911,1.1608,1.1911,32000.0],["1991-07-29",1.1608,1.1911,1.1608,1.185,35200.0],["1991-07-30",1.176,1.185,1.1729,1.185,1283200.0],["1991-07-31",1.1487,1.1911,1.1487,1.1729,316800.0],["1991-08-01",1.2092,1.2092,1.1669,1.2092,329600.0],["1991-08-02",1.2273,1.2334,1.185,1.185,524800.0],["1991-08-05",1.179,1.2273,1.179,1.185,179200.0],["1991-08-06",1.185,1.2334,1.179,1.2213,640000.0],["1991-08-07",1.2334,1.2334,1.1971,1.2273,1180800.0],["1991-08-08",1.1971,1.2334,1.1971,1.2334,681600.0],["1991-08-09",1.2334,1.2878,1.2092,1.2757,2745600.0],["1991-08-12",1.2878,1.312,1.2697,1.2939,1222400.0],["1991-08-13",1.3059,1.3785,1.2697,1.3785,1939200.0],["1991-08-14",1.3785,1.3845,1.3422,1.3845,2761600.0],["1991-08-15",1.3422,1.3785,1.3422,1.3785,284800.0],["1991-08-16",1.3785,1.3785,1.3301,1.3664,918400.0],["1991-08-19",1.2999,1.3725,1.2878,1.3725,1737600.0],["1991-08-20",1.3422,1.3966,1.3422,1.3966,752000.0],["1991-08-21",1.3785,1.4269,1.3785,1.4269,470400.0],["1991-08-22",1.4269,1.4269,1.3845,1.4148,156800.0],["1991-08-23",1.3543,1.4087,1.3543,1.4087,992000.0],["1991-08-26",1.3725,1.4027,1.3725,1.4027,371200.0],["1991-08-27",1.3725,1.4087,1.3725,1.4087,140800.0],["1991-08-28",1.4087,1.4571,1.4027,1.451,912000.0],["1991-08-29",1.4329,1.5236,1.4329,1.4873,796800.0],["1991-08-30",1.4692,1.5659,1.4692,1.5659,582400.0],["1991-09-03",1.578,1.5962,1.5417,1.5659,1065600.0],["1991-09-04",1.572,1.572,1.4873,1.4994,2412800.0],["1991-09-05",1.5417,1.5417,1.4208,1.445,1065600.0],["1991-09-06",1.4813,1.4873,1.445,1.448,496000.0],["1991-09-09",1.4752,1.4752,1.4208,1.4571,835200.0],["1991-09-10",1.4208,1.4722,1.4208,1.445,585600.0],["1991-09-11",1.4873,1.4873,1.445,1.4571,1523200.0],["1991-09-12",1.4994,1.4994,1.451,1.4873,403200.0],["1991-09-13",1.4994,1.4994,1.439,1.4752,1318400.0],["1991-09-16",1.445,1.4873,1.445,1.4752,480000.0],["1991-09-17",1.4087,1.445,1.3906,1.4329,790400.0],["1991-09-18",1.4087,1.4329,1.3906,1.4148,291200.0],["1991-09-19",1.4269,1.4571,1.4148,1.4571,736000.0],["1991-09-20",1.439,1.4752,1.439,1.4752,150400.0],["1991-09-23",1.4692,1.4692,1.4269,1.4269,115200.0],["1991-09-24",1.4692,1.4692,1.3966,1.3966,422400.0],["1991-09-25",1.3966,1.4269,1.3483,1.3483,985600.0],["1991-09-26",1.3483,1.3845,1.3301,1.3543,979200.0],["1991-09-27",1.3483,1.4027,1.3483,1.4027,374400.0],["1991-09-30",1.4027,1.4027,1.3604,1.3785,396800.0],["1991-10-01",1.4027,1.4087,1.3725,1.4087,595200.0],["1991-10-02",1.4087,1.4087,1.3725,1.3725,128000.0],["1991-10-03",1.3725,1.4087,1.3725,1.3845,2192000.0],["1991-10-04",1.3845,1.451,1.3845,1.451,723200.0],["1991-10-07",1.4571,1.4662,1.4208,1.448,217600.0],["1991-10-08",1.451,1.4964,1.442,1.4934,460800.0],["1991-10-09",1.4964,1.4964,1.451,1.4873,252800.0],["1991-10-10",1.451,1.4873,1.451,1.4601,227200.0],["1991-10-11",1.4934,1.4934,1.445,1.4571,265600.0],["1991-10-14",1.445,1.4934,1.445,1.445,768000.0],["1991-10-15",1.445,1.4692,1.445,1.451,112000.0],["1991-10-16",1.4934,1.5417,1.4631,1.5357,790400.0],["1991-10-17",1.5478,1.5901,1.5176,1.5357,1532800.0],["1991-10-18",1.5417,1.5962,1.5417,1.575,947200.0],["1991-10-21",1.6022,1.6022,1.5357,1.578,403200.0],["1991-10-22",1.4571,1.4631,1.2878,1.3301,16582400.0],["1991-10-23",1.3785,1.4571,1.3785,1.4208,6185600.0],["1991-10-24",1.3966,1.4571,1.3966,1.439,777600.0],["1991-10-25",1.4571,1.4571,1.4208,1.4329,838400.0],["1991-10-28",1.4571,1.4571,1.3785,1.4208,1763200.0],["1991-10-29",1.4148,1.4148,1.3725,1.4087,233600.0],["1991-10-30",1.3664,1.4087,1.3301,1.3362,1123200.0],["1991-10-31",1.3362,1.3785,1.3362,1.3362,502400.0],["1991-11-01",1.3422,1.3845,1.3422,1.3483,460800.0],["1991-11-04",1.3422,1.3845,1.3422,1.3452,544000.0],["1991-11-05",1.3845,1.3845,1.3422,1.3785,115200.0],["1991-11-06",1.3845,1.3845,1.3422,1.3845,160000.0],["1991-11-07",1.3906,1.3906,1.3483,1.3785,598400.0],["1991-11-08",1.3362,1.3483,1.2757,1.3059,1465600.0],["1991-11-11",1.3241,1.3241,1.2878,1.3241,2208000.0],["1991-11-12",1.2878,1.2999,1.2455,1.2576,4691200.0],["1991-11-13",1.2576,1.2999,1.2576,1.2576,982400.0],["1991-11-14",1.312,1.312,1.2576,1.2727,1564800.0],["1991-11-15",1.2515,1.2878,1.2515,1.2515,1603200.0],["1991-11-18",1.2334,1.2697,1.2153,1.2153,934400.0],["1991-11-19",1.2153,1.2153,1.1608,1.2032,688000.0],["1991-11-20",1.1971,1.1971,1.1487,1.1608,342400.0],["1991-11-21",1.1487,1.179,1.1487,1.179,99200.0],["1991-11-22",1.1548,1.1729,1.1427,1.1427,80000.0],["1991-11-25",1.1306,1.1608,1.0278,1.0399,2297600.0],["1991-11-26",1.0278,1.0762,0.8948,0.9371,11568000.0],["1991-11-27",0.9311,1.046,0.925,0.9855,2208000.0],["1991-11-29",1.0097,1.0097,0.9613,0.9976,620800.0],["1991-12-02",0.9704,0.9976,0.9553,0.9855,86400.0],["1991-12-03",1.0339,1.0339,0.9855,1.0157,57600.0],["1991-12-04",1.0278,1.0278,0.9674,0.9795,368000.0],["1991-12-05",0.9613,0.9915,0.9613,0.9734,361600.0],["1991-12-06",0.9613,0.9915,0.9613,0.9764,211200.0],["1991-12-09",0.9613,0.9915,0.9099,0.9613,2691200.0],["1991-12-10",0.9311,0.9674,0.913,0.913,403200.0],["1991-12-11",0.9432,0.9432,0.8646,0.913,1491200.0],["1991-12-12",0.913,0.9311,0.8706,0.8978,6444800.0],["1991-12-13",0.9311,0.9402,0.8827,0.8948,361600.0],["1991-12-16",0.9311,0.9311,0.8827,0.9311,201600.0],["1991-12-17",0.8827,0.9432,0.8827,0.9311,524800.0],["1991-12-18",0.9492,0.9492,0.9069,0.9099,1046400.0],["1991-12-19",0.9492,0.9613,0.9069,0.919,1424000.0],["1991-12-20",0.9613,0.9915,0.9371,0.9915,4460800.0],["1991-12-23",0.9915,0.9976,0.9553,0.9795,476800.0],["1991-12-24",0.9976,1.0822,0.9795,1.0762,1123200.0],["1991-12-26",1.0762,1.0943,1.0339,1.0943,1312000.0],["1991-12-27",1.1669,1.2032,1.1125,1.1941,1312000.0],["1991-12-30",1.2032,1.2334,1.185,1.2334,2355200.0],["1991-12-31",1.2334,1.2334,1.1427,1.1911,3062400.0],["1992-01-02",1.1306,1.179,1.1306,1.179,73600.0],["1992-01-03",1.179,1.2092,1.1608,1.1608,192000.0],["1992-01-06",1.1487,1.1971,1.1487,1.1608,284800.0],["1992-01-07",1.1487,1.1729,1.1246,1.1669,214400.0],["1992-01-08",1.1608,1.3604,1.1125,1.312,2966400.0],["1992-01-09",1.3301,1.445,1.2515,1.2818,3632000.0],["1992-01-10",1.2757,1.2939,1.2394,1.2939,352000.0],["1992-01-13",1.2939,1.3362,1.2455,1.3241,1276800.0],["1992-01-14",1.3664,1.3906,1.3483,1.3906,182400.0],["1992-01-15",1.3845,1.3845,1.3422,1.3845,928000.0],["1992-01-16",1.3845,1.3845,1.3422,1.3694,1526400.0],["1992-01-17",1.4027,1.4027,1.3543,1.3966,1046400.0],["1992-01-20",1.4027,1.4027,1.3785,1.3906,400000.0],["1992-01-21",1.3785,1.4027,1.2939,1.3513,3520000.0],["1992-01-22",1.318,1.3664,1.318,1.3664,150400.0],["1992-01-23",1.3664,1.3664,1.3241,1.3301,873600.0],["1992-01-24",1.3241,1.3664,1.3241,1.3664,704000.0],["1992-01-27",1.3725,1.3725,1.3241,1.3301,44800.0],["1992-01-28",1.4027,1.4087,1.3604,1.3725,540800.0],["1992-01-29",1.3906,1.3906,1.312,1.3362,937600.0],["1992-01-30",1.3362,1.3362,1.2878,1.2999,278400.0],["1992-01-31",1.2878,1.3059,1.2153,1.2515,1308800.0],["1992-02-03",1.2153,1.2636,1.2032,1.2394,326400.0],["1992-02-04",1.2394,1.3059,1.2032,1.3059,566400.0],["1992-02-05",1.3059,1.3059,1.2697,1.3059,246400.0],["1992-02-06",1.3059,1.3059,1.2576,1.3059,64000.0],["1992-02-07",1.2576,1.3059,1.2576,1.3059,822400.0],["1992-02-10",1.3059,1.3059,1.2576,1.3059,70400.0],["1992-02-11",1.3059,1.3906,1.2576,1.3422,268800.0],["1992-02-12",1.3845,1.4027,1.3422,1.3876,2192000.0],["1992-02-13",1.3997,1.4027,1.3241,1.3634,963200.0],["1992-02-14",1.3241,1.3634,1.3241,1.3634,150400.0],["1992-02-18",1.3845,1.4027,1.3422,1.3422,1024000.0],["1992-02-19",1.3906,1.3906,1.2697,1.3059,585600.0],["1992-02-20",1.2697,1.3301,1.2576,1.3059,158400.0],["1992-02-21",1.318,1.318,1.2576,1.3059,313600.0],["1992-02-24",1.318,1.318,1.2334,1.3059,163200.0],["1992-02-25",1.3059,1.3906,1.2334,1.3422,440000.0],["1992-02-26",1.3785,1.3785,1.3422,1.3543,777600.0],["1992-02-27",1.3785,1.3906,1.3422,1.3604,433600.0],["1992-02-28",1.3604,1.3906,1.3422,1.3543,291200.0],["1992-03-02",1.3906,1.3906,1.2455,1.2455,412800.0],["1992-03-03",1.2939,1.3059,1.2455,1.2455,164800.0],["1992-03-04",1.3059,1.3059,1.1729,1.2394,1142400.0],["1992-03-05",1.185,1.2455,1.185,1.2032,1683200.0],["1992-03-06",1.185,1.2455,1.185,1.1971,265600.0],["1992-03-09",1.185,1.2334,1.1004,1.1971,531200.0],["1992-03-10",1.1971,1.1971,1.1487,1.1487,379200.0],["1992-03-11",1.1367,1.1487,1.052,1.1004,1078400.0],["1992-03-12",1.1004,1.1004,1.0399,1.0399,809600.0],["1992-03-13",1.0762,1.0762,1.0278,1.0762,358400.0],["1992-03-16",1.0762,1.0762,1.0036,1.052,176000.0],["1992-03-17",1.0278,1.1246,1.0278,1.1246,2057600.0],["1992-03-18",1.1246,1.1608,1.1004,1.1487,268800.0],["1992-03-19",1.1608,1.1971,1.1125,1.1729,310400.0],["1992-03-20",1.185,1.185,1.1125,1.1125,35200.0],["1992-03-23",1.185,1.185,1.1125,1.1246,60800.0],["1992-03-24",1.1125,1.1729,1.1125,1.1729,286400.0],["1992-03-25",1.1125,1.1729,1.1125,1.1125,611200.0],["1992-03-26",1.1125,1.1487,1.1004,1.1125,200000.0],["1992-03-27",1.0762,1.1367,1.052,1.1185,1073600.0],["1992-03-30",1.0641,1.1004,0.9795,1.052,539200.0],["1992-03-31",0.9916,1.052,0.9916,1.0399,44800.0],["1992-04-01",0.9915,1.052,0.9915,1.052,441600.0],["1992-04-02",1.052,1.0762,1.0036,1.0762,129600.0],["1992-04-03",1.0762,1.0762,1.0036,1.0641,97600.0],["1992-04-06",1.0641,1.0762,1.0036,1.0036,496000.0],["1992-04-07",1.052,1.052,0.8948,0.9432,924800.0],["1992-04-08",0.9432,0.9432,0.8102,0.8827,2868800.0],["1992-04-09",0.8344,0.9795,0.8344,0.9674,2156800.0],["1992-04-10",1.0157,1.0157,0.8585,0.9069,670400.0],["1992-04-13",0.8827,0.919,0.8827,0.8888,596800.0],["1992-04-14",0.9069,0.9069,0.8464,0.8948,945600.0],["1992-04-15",0.8948,0.8948,0.8464,0.8706,884800.0],["1992-04-16",0.8948,0.8948,0.7618,0.7618,1840000.0],["1992-04-20",0.7981,0.7981,0.7255,0.7376,1206400.0],["1992-04-21",0.7618,0.8344,0.5804,0.6167,8088000.0],["1992-04-22",0.5925,0.7195,0.5925,0.7013,2025600.0],["1992-04-23",0.7013,0.7678,0.6892,0.7678,2968000.0],["1992-04-24",0.7739,0.7739,0.7134,0.7255,1572800.0],["1992-04-27",0.6892,0.7255,0.6651,0.6772,868800.0],["1992-04-28",0.659,0.6651,0.5804,0.653,856000.0],["1992-04-29",0.6651,0.7376,0.6288,0.7376,760000.0],["1992-04-30",0.7376,0.7981,0.7255,0.7497,620800.0],["1992-05-01",0.7255,0.7618,0.6892,0.7497,360000.0],["1992-05-04",0.7618,0.7618,0.7134,0.7618,363200.0],["1992-05-05",0.7618,0.7618,0.7013,0.7376,84800.0],["1992-05-06",0.7739,0.7739,0.7074,0.7618,995200.0],["1992-05-07",0.7618,0.7618,0.7074,0.7376,264000.0],["1992-05-08",0.7497,0.7497,0.7134,0.7497,299200.0],["1992-05-11",0.7376,0.7618,0.7255,0.7376,198400.0],["1992-05-12",0.7376,0.7376,0.6288,0.6409,2112000.0],["1992-05-13",0.6348,0.6772,0.6288,0.653,521600.0],["1992-05-14",0.6711,0.6711,0.6288,0.653,267200.0],["1992-05-15",0.6409,0.6651,0.6288,0.6651,32000.0],["1992-05-18",0.659,0.6651,0.6046,0.6288,835200.0],["1992-05-19",0.6469,0.6469,0.6167,0.6167,172800.0],["1992-05-20",0.6348,0.6469,0.6167,0.6409,254400.0],["1992-05-21",0.6227,0.6409,0.6227,0.6409,300800.0],["1992-05-22",0.6409,0.653,0.6167,0.6167,587200.0],["1992-05-26",0.6469,0.659,0.6167,0.6469,974400.0],["1992-05-27",0.6409,0.659,0.6409,0.6409,592000.0],["1992-05-28",0.6409,0.659,0.6288,0.659,475200.0],["1992-05-29",0.6288,0.6651,0.6288,0.6348,105600.0],["1992-06-01",0.6348,0.6651,0.6288,0.6348,768000.0],["1992-06-02",0.659,0.6651,0.6348,0.6409,668800.0],["1992-06-03",0.7013,0.7013,0.6409,0.6953,99200.0],["1992-06-04",0.6651,0.6953,0.6409,0.6651,790400.0],["1992-06-05",0.6651,0.6651,0.6409,0.6409,164800.0],["1992-06-08",0.6651,0.6651,0.6288,0.6348,712000.0],["1992-06-09",0.659,0.659,0.6288,0.659,856000.0],["1992-06-10",0.6409,0.659,0.6167,0.6348,233600.0],["1992-06-11",0.6348,0.6348,0.6167,0.6348,32000.0],["1992-06-12",0.6348,0.6348,0.6046,0.6167,316800.0],["1992-06-15",0.6227,0.6227,0.6046,0.6046,3320000.0],["1992-06-16",0.6106,0.6167,0.5925,0.5925,873600.0],["1992-06-17",0.6106,0.6106,0.5925,0.5925,1416000.0],["1992-06-18",0.5804,0.6046,0.5683,0.5986,148800.0],["1992-06-19",0.5683,0.6046,0.5683,0.5925,246400.0],["1992-06-22",0.6046,0.6046,0.5804,0.5804,73600.0],["1992-06-23",0.4716,0.5441,0.4595,0.5321,7084800.0],["1992-06-24",0.5321,0.5321,0.4958,0.5079,324800.0],["1992-06-25",0.4958,0.5562,0.4958,0.5018,312000.0],["1992-06-26",0.5441,0.5683,0.5321,0.5683,129600.0],["1992-06-29",0.5321,0.653,0.5321,0.6167,844800.0],["1992-06-30",0.6409,0.6409,0.5925,0.6288,136000.0],["1992-07-01",0.6409,0.6409,0.5925,0.6409,204800.0],["1992-07-02",0.653,0.653,0.5925,0.6167,323200.0],["1992-07-06",0.5804,0.6288,0.5562,0.5562,232000.0],["1992-07-07",0.5441,0.5925,0.5321,0.5321,440000.0],["1992-07-08",0.5321,0.5683,0.5079,0.5321,156800.0],["1992-07-09",0.5079,0.5683,0.5079,0.5683,70400.0],["1992-07-10",0.5683,0.5683,0.5079,0.5321,515200.0],["1992-07-13",0.5079,0.5321,0.4776,0.5321,3860800.0],["1992-07-14",0.5441,0.5441,0.4958,0.5441,116800.0],["1992-07-15",0.5441,0.5441,0.4958,0.5079,251200.0],["1992-07-16",0.4837,0.5441,0.4595,0.4958,339200.0],["1992-07-17",0.5441,0.5441,0.4958,0.5441,99200.0],["1992-07-20",0.4958,0.5804,0.4958,0.52,329600.0],["1992-07-21",0.5562,0.5562,0.52,0.52,1502400.0],["1992-07-22",0.52,0.5381,0.52,0.5381,4800.0],["1992-07-23",0.52,0.5804,0.52,0.52,40000.0],["1992-07-24",0.52,0.5925,0.52,0.5925,73600.0],["1992-07-27",0.5321,0.5925,0.5321,0.5441,81600.0],["1992-07-28",0.5321,0.5925,0.5079,0.5321,651200.0],["1992-07-29",0.5321,0.5683,0.5079,0.5683,160000.0],["1992-07-30",0.5683,0.5683,0.52,0.5381,1947200.0],["1992-07-31",0.52,0.5683,0.52,0.52,52800.0],["1992-08-03",0.52,0.5683,0.52,0.52,36800.0],["1992-08-04",0.52,0.5804,0.52,0.5804,598400.0],["1992-08-05",0.52,0.5804,0.52,0.5562,1152000.0],["1992-08-06",0.5321,0.5562,0.5321,0.5321,280000.0],["1992-08-07",0.5321,0.5683,0.5321,0.5441,283200.0],["1992-08-10",0.5321,0.5683,0.5321,0.5683,12800.0],["1992-08-11",0.5683,0.5683,0.5321,0.5321,28800.0],["1992-08-12",0.5321,0.5683,0.5321,0.5321,2380800.0],["1992-08-13",0.5321,0.5683,0.5321,0.5321,336000.0],["1992-08-14",0.5321,0.5321,0.5321,0.5321,73600.0],["1992-08-17",0.5683,0.5683,0.5321,0.5321,232000.0],["1992-08-18",0.5441,0.5562,0.52,0.5321,710400.0],["1992-08-19",0.5321,0.5683,0.5321,0.5321,158400.0],["1992-08-20",0.52,0.5683,0.52,0.5683,48000.0],["1992-08-21",0.5683,0.5804,0.52,0.5804,60800.0],["1992-08-24",0.52,0.5683,0.52,0.52,38400.0],["1992-08-25",0.5562,0.5562,0.5079,0.5562,22400.0],["1992-08-26",0.5562,0.5562,0.5018,0.5079,628800.0],["1992-08-27",0.5441,0.5441,0.4958,0.4958,1560000.0],["1992-08-28",0.5321,0.5321,0.4837,0.5321,51200.0],["1992-08-31",0.5321,0.5321,0.4837,0.5079,313600.0],["1992-09-01",0.5321,0.5321,0.4958,0.4958,33600.0],["1992-09-02",0.5321,0.5321,0.4958,0.4958,225600.0],["1992-09-03",0.4958,0.5562,0.4958,0.5321,265600.0],["1992-09-04",0.52,0.6046,0.52,0.5865,558400.0],["1992-09-08",0.5925,0.6892,0.5683,0.6772,1209600.0],["1992-09-09",0.6892,0.6892,0.6167,0.6892,524800.0],["1992-09-10",0.6167,0.6892,0.6167,0.6772,510400.0],["1992-09-11",0.6167,0.6892,0.6167,0.6167,403200.0],["1992-09-14",0.6892,0.7618,0.6167,0.7437,1035200.0],["1992-09-15",0.7134,0.7376,0.6892,0.6892,459200.0],["1992-09-16",0.6772,0.7255,0.6772,0.6772,225600.0],["1992-09-17",0.6772,0.7376,0.6772,0.7013,33600.0],["1992-09-18",0.6772,0.7376,0.6772,0.7376,187200.0],["1992-09-21",0.7376,0.786,0.7134,0.786,233600.0],["1992-09-22",0.786,0.786,0.7134,0.7618,384000.0],["1992-09-23",0.7618,0.7618,0.6892,0.7013,192000.0],["1992-09-24",0.7134,0.7134,0.6772,0.6892,291200.0],["1992-09-25",0.7255,0.7255,0.6651,0.7255,4566400.0],["1992-09-28",0.7013,0.7013,0.7013,0.7013,16000.0],["1992-09-29",0.653,0.7618,0.653,0.7255,361600.0],["1992-09-30",0.7134,0.7981,0.7134,0.7618,552000.0],["1992-10-01",0.7497,0.7981,0.7255,0.7255,236800.0],["1992-10-02",0.7255,0.7376,0.7134,0.7134,123200.0],["1992-10-05",0.7134,0.7739,0.7013,0.7739,118400.0],["1992-10-06",0.7739,0.7739,0.7013,0.7376,168000.0],["1992-10-07",0.7497,0.7497,0.7013,0.7013,248000.0],["1992-10-08",0.7255,0.7497,0.7013,0.7497,41600.0],["1992-10-09",0.7739,0.7739,0.7013,0.7376,80000.0],["1992-10-12",0.7013,0.7376,0.7013,0.7134,136000.0],["1992-10-13",0.7013,0.7255,0.6772,0.6772,380800.0],["1992-10-14",0.653,0.6651,0.653,0.653,11200.0],["1992-10-15",0.6409,0.6772,0.6288,0.6651,150400.0],["1992-10-16",0.6772,0.6772,0.6409,0.653,59200.0],["1992-10-19",0.6288,0.6651,0.6288,0.6348,307200.0],["1992-10-20",0.6651,0.6651,0.6167,0.6167,96000.0],["1992-10-21",0.6167,0.653,0.5925,0.6409,196800.0],["1992-10-22",0.5925,0.6409,0.5804,0.5925,894400.0],["1992-10-23",0.6046,0.6046,0.5804,0.5925,774400.0],["1992-10-26",0.5804,0.6046,0.5804,0.5925,14400.0],["1992-10-27",0.5804,0.6167,0.5804,0.6046,177600.0],["1992-10-28",0.6167,0.6167,0.5925,0.6046,27200.0],["1992-10-29",0.5925,0.5925,0.5925,0.5925,1600.0],["1992-10-30",0.5925,0.653,0.5925,0.653,169600.0],["1992-11-02",0.6651,0.7255,0.653,0.6832,713600.0],["1992-11-03",0.7255,0.7618,0.6772,0.7618,1083200.0],["1992-11-04",0.7134,0.7255,0.6892,0.6892,616000.0],["1992-11-05",0.7134,0.7255,0.7013,0.7255,675200.0],["1992-11-06",0.7013,0.7255,0.7013,0.7255,193600.0],["1992-11-09",0.7618,0.7618,0.7013,0.7376,144000.0],["1992-11-10",0.7013,0.8102,0.7013,0.7981,979200.0],["1992-11-11",0.7739,0.8585,0.7739,0.8223,486400.0],["1992-11-12",0.8585,0.919,0.7981,0.8464,660800.0],["1992-11-13",0.8827,0.8827,0.8464,0.8706,552000.0],["1992-11-16",0.8767,0.9069,0.8464,0.8827,2041600.0],["1992-11-17",0.8464,0.8827,0.8223,0.8344,358400.0],["1992-11-18",0.8344,0.8585,0.8344,0.8585,227200.0],["1992-11-19",0.8344,0.8585,0.8344,0.8344,80000.0],["1992-11-20",0.8344,0.8706,0.8344,0.8585,1515200.0],["1992-11-23",0.8706,0.8827,0.8585,0.8827,35200.0],["1992-11-24",0.8706,0.8948,0.8706,0.8888,694400.0],["1992-11-25",0.8706,0.8827,0.8464,0.8464,241600.0],["1992-11-27",0.8464,0.8706,0.8464,0.8464,20800.0],["1992-11-30",0.8464,0.8706,0.8344,0.8344,116800.0],["1992-12-01",0.8344,0.8706,0.8344,0.8464,150400.0],["1992-12-02",0.8464,0.8464,0.8344,0.8344,139200.0],["1992-12-03",0.8706,0.8827,0.8464,0.8585,323200.0],["1992-12-04",0.8585,0.8827,0.8585,0.8585,49600.0],["1992-12-07",0.8827,0.8948,0.8706,0.8706,92800.0],["1992-12-08",0.8948,0.8948,0.8585,0.8585,249600.0],["1992-12-09",0.8585,0.8827,0.8585,0.8706,209600.0],["1992-12-10",0.8827,0.8948,0.8585,0.8827,462400.0],["1992-12-11",0.8585,0.8827,0.8585,0.8585,80000.0],["1992-12-14",0.8585,0.8646,0.8585,0.8585,28800.0],["1992-12-15",0.8585,0.8827,0.8585,0.8585,227200.0],["1992-12-16",0.8585,0.8827,0.8585,0.8585,81600.0],["1992-12-17",0.8585,0.8827,0.8464,0.8464,72000.0],["1992-12-18",0.8344,0.8827,0.8344,0.8344,91200.0],["1992-12-21",0.8344,0.8827,0.8344,0.8706,1403200.0],["1992-12-22",0.8464,0.8464,0.8344,0.8344,110400.0],["1992-12-23",0.8706,0.8706,0.8223,0.8223,128000.0],["1992-12-24",0.8223,0.8706,0.8223,0.8706,502400.0],["1992-12-28",0.8948,0.8948,0.8585,0.8646,467200.0],["1992-12-29",0.8585,0.8948,0.8585,0.8585,147200.0],["1992-12-30",0.8585,0.8948,0.8585,0.8585,363200.0],["1992-12-31",0.8585,0.9553,0.8585,0.9553,819200.0],["1993-01-04",0.919,0.9553,0.919,0.9432,379200.0],["1993-01-05",0.919,0.9795,0.9069,0.9432,443200.0],["1993-01-06",0.9674,1.0157,0.9674,0.9915,635200.0],["1993-01-07",1.0883,1.1608,1.0701,1.1246,5899200.0],["1993-01-08",1.1125,1.1487,1.0641,1.1004,444800.0],["1993-01-11",1.0762,1.1246,1.0762,1.0883,257600.0],["1993-01-12",1.0883,1.0883,0.9795,1.0157,396800.0],["1993-01-13",1.0036,1.0399,1.0036,1.0278,716800.0],["1993-01-14",1.0278,1.1246,1.0278,1.1246,1473600.0],["1993-01-15",1.1004,1.1427,1.1004,1.1125,2161600.0],["1993-01-18",1.1125,1.1367,1.1125,1.1306,585600.0],["1993-01-19",1.1125,1.1367,1.1125,1.1367,236800.0],["1993-01-20",1.1125,1.1246,1.1125,1.1125,395200.0],["1993-01-21",1.1246,1.1246,1.0883,1.1125,44800.0],["1993-01-22",1.1246,1.1246,1.0883,1.0883,92800.0],["1993-01-25",1.0883,1.1246,1.0883,1.0883,188800.0],["1993-01-26",1.0883,1.1246,1.0883,1.0943,428800.0],["1993-01-27",1.1246,1.1246,1.052,1.0762,520000.0],["1993-01-28",1.0762,1.0883,1.052,1.052,140800.0],["1993-01-29",1.0641,1.1125,1.0641,1.1125,502400.0],["1993-02-01",1.0762,1.1125,1.0399,1.052,310400.0],["1993-02-02",1.052,1.1125,1.052,1.0822,760000.0],["1993-02-03",1.052,1.0641,0.9795,0.9976,531200.0],["1993-02-04",1.0157,1.0278,0.9915,0.9915,1195200.0],["1993-02-05",1.0157,1.0641,1.0036,1.0278,886400.0],["1993-02-08",1.0278,1.0641,1.0278,1.052,899200.0],["1993-02-09",1.0762,1.0762,1.052,1.052,100800.0],["1993-02-10",1.0762,1.0762,1.052,1.052,25600.0],["1993-02-11",1.052,1.0641,1.052,1.052,145600.0],["1993-02-12",1.052,1.052,1.052,1.052,48000.0],["1993-02-16",1.052,1.0641,1.0278,1.0278,232000.0],["1993-02-17",1.0278,1.0641,1.0278,1.0278,252800.0],["1993-02-18",1.0278,1.0278,1.0278,1.0278,44800.0],["1993-02-19",1.0278,1.052,0.9553,0.9674,1411200.0],["1993-02-22",0.9674,0.9916,0.9553,0.9553,161600.0],["1993-02-23",0.919,0.9553,0.919,0.9311,1259200.0],["1993-02-24",0.8948,0.9432,0.8948,0.9432,241600.0],["1993-02-25",0.9674,0.9674,0.9311,0.9311,249600.0],["1993-02-26",0.9674,0.9674,0.919,0.919,28800.0],["1993-03-01",0.919,0.9674,0.919,0.9432,228800.0],["1993-03-02",0.9674,0.9674,0.919,0.919,248000.0],["1993-03-03",0.919,0.9674,0.919,0.9674,1483200.0],["1993-03-04",0.9553,0.9795,0.9553,0.9613,318400.0],["1993-03-05",1.0036,1.0036,0.9795,0.9915,526400.0],["1993-03-08",0.9795,1.0278,0.9795,0.9795,60800.0],["1993-03-09",0.9795,1.0278,0.9795,1.0278,54400.0],["1993-03-10",1.0278,1.0278,0.9795,0.9976,30400.0],["1993-03-11",0.9915,1.0278,0.9915,1.0157,265600.0],["1993-03-12",0.9795,1.0278,0.9795,1.0278,11200.0],["1993-03-15",0.9915,1.0278,0.9915,1.0278,72000.0],["1993-03-16",0.9915,1.052,0.9915,1.0278,300800.0],["1993-03-17",1.0278,1.0278,0.9553,0.9795,368000.0],["1993-03-18",0.9795,1.0278,0.9795,1.0278,444800.0],["1993-03-19",0.9916,1.1125,0.9916,1.0641,1240000.0],["1993-03-22",1.0641,1.1125,1.0641,1.0641,334400.0],["1993-03-23",1.1125,1.1125,1.0641,1.0762,36800.0],["1993-03-24",1.0762,1.1125,1.0762,1.1125,321600.0],["1993-03-25",1.1004,1.1487,1.1004,1.1487,214400.0],["1993-03-26",1.1246,1.1487,1.1125,1.1306,371200.0],["1993-03-29",1.1125,1.1487,1.1125,1.1487,100800.0],["1993-03-30",1.1246,1.1608,1.1246,1.1608,291200.0],["1993-03-31",1.1246,1.2334,1.1246,1.2153,822400.0],["1993-04-01",1.2455,1.2697,1.1971,1.2092,777600.0],["1993-04-02",1.1608,1.185,1.1367,1.1367,204800.0],["1993-04-05",1.1367,1.1729,1.0883,1.0943,449600.0],["1993-04-06",1.0762,1.1125,1.0641,1.1125,219200.0],["1993-04-07",1.0641,1.1004,1.052,1.052,649600.0],["1993-04-08",1.0762,1.1004,1.052,1.0883,643200.0],["1993-04-12",1.1004,1.1004,1.0641,1.0883,1121600.0],["1993-04-13",1.1004,1.185,1.1004,1.1548,726400.0],["1993-04-14",1.185,1.185,1.1367,1.1367,113600.0],["1993-04-15",1.1729,1.1729,1.1367,1.1548,91200.0],["1993-04-16",1.1367,1.1608,1.1367,1.1367,171200.0],["1993-04-19",1.1487,1.1729,1.1487,1.1487,97600.0],["1993-04-20",1.1487,1.185,1.1487,1.1608,1032000.0],["1993-04-21",1.1608,1.1729,1.1125,1.1608,267200.0],["1993-04-22",1.1246,1.1608,1.1125,1.1125,144000.0],["1993-04-23",1.0883,1.1125,1.0641,1.0641,484800.0],["1993-04-26",1.0641,1.0641,1.0641,1.0641,48000.0],["1993-04-27",1.0641,1.0641,1.0157,1.0278,228800.0],["1993-04-28",1.0762,1.0762,1.052,1.0641,184000.0],["1993-04-29",1.0762,1.0883,1.0641,1.0641,409600.0],["1993-04-30",1.0762,1.0883,1.0399,1.0399,563200.0],["1993-05-03",1.0701,1.0883,1.0641,1.0641,312000.0],["1993-05-04",1.0883,1.1608,1.0762,1.1548,371200.0],["1993-05-05",1.1367,1.1971,1.1367,1.1971,307200.0],["1993-05-06",1.1971,1.1971,1.1246,1.1367,219200.0],["1993-05-07",1.185,1.1911,1.1367,1.1911,1019200.0],["1993-05-10",1.1729,1.2334,1.1729,1.2334,1142400.0],["1993-05-11",1.1971,1.2576,1.1971,1.2455,4758400.0],["1993-05-12",1.2455,1.2818,1.2213,1.2697,2259200.0],["1993-05-13",1.2213,1.2576,1.2213,1.2213,873600.0],["1993-05-14",1.2213,1.2576,1.2213,1.2576,60800.0],["1993-05-17",1.2394,1.2818,1.2213,1.2697,2737600.0],["1993-05-18",1.2697,1.2939,1.2576,1.2576,1345600.0],["1993-05-19",1.2576,1.3422,1.2576,1.318,4398400.0],["1993-05-20",1.3422,1.4027,1.3059,1.3785,6195200.0],["1993-05-21",1.3543,1.3785,1.3422,1.3543,934400.0],["1993-05-24",1.3543,1.3664,1.3059,1.318,664000.0],["1993-05-25",1.3059,1.3543,1.3059,1.318,364800.0],["1993-05-26",1.2939,1.3301,1.2939,1.3059,24000.0],["1993-05-27",1.3059,1.318,1.2818,1.2939,380800.0],["1993-05-28",1.2818,1.3059,1.2818,1.2818,262400.0],["1993-06-01",1.2818,1.2878,1.2818,1.2818,64000.0],["1993-06-02",1.2818,1.3059,1.2818,1.2818,24000.0],["1993-06-03",1.3059,1.3301,1.2818,1.3059,1824000.0],["1993-06-04",1.2939,1.318,1.2939,1.318,1083200.0],["1993-06-07",1.318,1.3301,1.3059,1.318,1732800.0],["1993-06-08",1.3241,1.3301,1.2939,1.312,1014400.0],["1993-06-09",1.2939,1.3301,1.2939,1.312,4169600.0],["1993-06-10",1.3059,1.3543,1.3059,1.3543,835200.0],["1993-06-11",1.3059,1.3785,1.3059,1.3422,1872000.0],["1993-06-14",1.3543,1.3785,1.3422,1.3422,105600.0],["1993-06-15",1.3543,1.3664,1.3422,1.3483,236800.0],["1993-06-16",1.3422,1.3664,1.3301,1.3301,2425600.0],["1993-06-17",1.3301,1.3664,1.3301,1.3301,1030400.0],["1993-06-18",1.3301,1.3664,1.3301,1.3422,196800.0],["1993-06-21",1.3301,1.3664,1.3301,1.3301,41600.0],["1993-06-22",1.3301,1.3785,1.3301,1.3785,7632000.0],["1993-06-23",1.3785,1.3785,1.3543,1.3664,560000.0],["1993-06-24",1.3664,1.3664,1.3543,1.3543,206400.0],["1993-06-25",1.3664,1.3664,1.3543,1.3604,398400.0],["1993-06-28",1.3543,1.3725,1.3422,1.3664,300800.0],["1993-06-29",1.3422,1.3664,1.3422,1.3664,1400000.0],["1993-06-30",1.3785,1.3906,1.3543,1.3906,1208000.0],["1993-07-01",1.3785,1.4027,1.3543,1.3543,1835200.0],["1993-07-02",1.3422,1.3906,1.3422,1.3604,145600.0],["1993-07-06",1.3906,1.3906,1.3422,1.3543,187200.0],["1993-07-07",1.3543,1.3906,1.3543,1.3785,544000.0],["1993-07-08",1.3664,1.3906,1.3664,1.3906,1027200.0],["1993-07-09",1.3664,1.3906,1.3664,1.3785,2286400.0],["1993-07-12",1.3664,1.4027,1.3664,1.3785,1545600.0],["1993-07-13",1.3906,1.3906,1.3664,1.3664,44800.0],["1993-07-14",1.3664,1.3906,1.3664,1.3785,601600.0],["1993-07-15",1.3845,1.4027,1.3664,1.3785,228800.0],["1993-07-16",1.3785,1.3906,1.3664,1.3664,441600.0],["1993-07-19",1.3664,1.3906,1.3664,1.3785,264000.0],["1993-07-20",1.3664,1.4027,1.3664,1.3785,668800.0],["1993-07-21",1.4027,1.439,1.4027,1.4027,2171200.0],["1993-07-22",1.4027,1.439,1.4027,1.4027,1936000.0],["1993-07-23",1.3906,1.4269,1.3906,1.4269,867200.0],["1993-07-26",1.4148,1.439,1.4027,1.4027,2052800.0],["1993-07-27",1.4027,1.439,1.4027,1.439,166400.0],["1993-07-28",1.439,1.451,1.4148,1.451,923200.0],["1993-07-29",1.451,1.451,1.4148,1.451,267200.0],["1993-07-30",1.4148,1.451,1.4027,1.439,822400.0],["1993-08-02",1.4027,1.4208,1.4027,1.4027,5566400.0],["1993-08-03",1.4027,1.439,1.4027,1.439,129600.0],["1993-08-04",1.4148,1.439,1.4148,1.4148,78400.0],["1993-08-05",1.439,1.439,1.4148,1.439,896000.0],["1993-08-06",1.4148,1.439,1.4148,1.439,80000.0],["1993-08-09",1.439,1.439,1.4148,1.4148,376000.0],["1993-08-10",1.4027,1.4148,1.3785,1.3785,598400.0],["1993-08-11",1.3785,1.4027,1.3785,1.4027,123200.0],["1993-08-12",1.3785,1.4269,1.3785,1.4269,2320000.0],["1993-08-13",1.4027,1.4269,1.3785,1.3785,284800.0],["1993-08-16",1.3785,1.4087,1.3664,1.4087,988800.0],["1993-08-17",1.4148,1.4208,1.3785,1.4208,2667200.0],["1993-08-18",1.4148,1.4873,1.4027,1.4631,5371200.0],["1993-08-19",1.4631,1.4994,1.4631,1.4873,5049600.0],["1993-08-20",1.4873,1.5357,1.4752,1.4994,1377600.0],["1993-08-23",1.5357,1.572,1.4994,1.5659,4555200.0],["1993-08-24",1.572,1.5841,1.5599,1.5841,1737600.0],["1993-08-25",1.5841,1.5841,1.5236,1.5236,556800.0],["1993-08-26",1.4994,1.5357,1.439,1.439,1908800.0],["1993-08-27",1.4269,1.451,1.4269,1.439,169600.0],["1993-08-30",1.439,1.5176,1.439,1.4873,1300800.0],["1993-08-31",1.5357,1.5599,1.5115,1.5357,4224000.0],["1993-09-01",1.5357,1.5599,1.5115,1.5538,1184000.0],["1993-09-02",1.5599,1.5599,1.5357,1.5478,121600.0],["1993-09-03",1.5599,1.5659,1.5236,1.5599,5120000.0],["1993-09-07",1.572,1.5841,1.5478,1.572,1464000.0],["1993-09-08",1.5478,1.572,1.5357,1.572,374400.0],["1993-09-09",1.572,1.572,1.5357,1.5357,187200.0],["1993-09-10",1.572,1.5841,1.5357,1.5599,529600.0],["1993-09-13",1.5841,1.5841,1.5599,1.5841,860800.0],["1993-09-14",1.5841,1.5841,1.5478,1.5478,1236800.0],["1993-09-15",1.572,1.5841,1.5478,1.5841,1502400.0],["1993-09-16",1.5841,1.5841,1.5478,1.5478,1051200.0],["1993-09-17",1.5478,1.5599,1.5236,1.5236,536000.0],["1993-09-20",1.5478,1.5478,1.451,1.451,272000.0],["1993-09-21",1.451,1.4873,1.439,1.4631,209600.0],["1993-09-22",1.4752,1.5115,1.4631,1.5115,552000.0],["1993-09-23",1.5236,1.5236,1.4994,1.4994,344000.0],["1993-09-24",1.5236,1.5357,1.4994,1.5115,464000.0],["1993-09-27",1.5357,1.5357,1.4994,1.4994,80000.0],["1993-09-28",1.4994,1.6808,1.4994,1.6808,1950400.0],["1993-09-29",1.6929,1.705,1.5962,1.6324,1500800.0],["1993-09-30",1.6445,1.6445,1.572,1.6203,457600.0],["1993-10-01",1.6445,1.6445,1.4994,1.572,155200.0],["1993-10-04",1.572,1.6203,1.5236,1.6203,209600.0],["1993-10-05",1.6203,1.6445,1.572,1.5962,346400.0],["1993-10-06",1.6445,1.6445,1.5478,1.572,352800.0],["1993-10-07",1.5962,1.5962,1.5236,1.5962,467200.0],["1993-10-08",1.5236,1.5962,1.5236,1.5478,600000.0],["1993-10-11",1.5236,1.5962,1.4752,1.4752,620800.0],["1993-10-12",1.5478,1.5478,1.4752,1.4752,539200.0],["1993-10-13",1.5478,1.5478,1.4027,1.439,550400.0],["1993-10-14",1.4027,1.451,1.3543,1.4269,773600.0],["1993-10-15",1.3785,1.4269,1.318,1.3543,4164000.0],["1993-10-18",1.3301,1.4027,1.2818,1.3301,996800.0],["1993-10-19",1.3301,1.3301,1.2576,1.2697,1752800.0],["1993-10-20",1.2576,1.3059,1.2576,1.3059,1272800.0],["1993-10-21",1.2576,1.3301,1.2576,1.2818,895200.0],["1993-10-22",1.3301,1.3301,1.2818,1.2818,464000.0],["1993-10-25",1.3301,1.3301,1.2576,1.3059,228800.0],["1993-10-26",1.2576,1.4148,1.2576,1.4027,477600.0],["1993-10-27",1.3785,1.4269,1.3785,1.3785,1571200.0],["1993-10-28",1.4027,1.4752,1.3785,1.4752,496000.0],["1993-10-29",1.4752,1.5236,1.4269,1.4994,226400.0],["1993-11-01",1.5478,1.5478,1.4752,1.5478,164000.0],["1993-11-02",1.572,1.6203,1.4994,1.5478,1893600.0],["1993-11-03",1.5962,1.5962,1.5478,1.5478,567200.0],["1993-11-04",1.572,1.572,1.4752,1.4752,386400.0],["1993-11-05",1.4752,1.4752,1.3785,1.451,330400.0],["1993-11-08",1.3785,1.451,1.3785,1.4027,220800.0],["1993-11-09",1.4269,1.451,1.3785,1.451,152000.0],["1993-11-10",1.4269,1.5478,1.4269,1.5478,284000.0],["1993-11-11",1.5478,1.5478,1.4994,1.5478,182400.0],["1993-11-12",1.4994,1.572,1.4994,1.5357,127200.0],["1993-11-15",1.5478,1.572,1.5236,1.5478,212000.0],["1993-11-16",1.572,1.572,1.5236,1.5478,59200.0],["1993-11-17",1.5478,1.5841,1.5478,1.5478,279200.0],["1993-11-18",1.5478,1.6082,1.5478,1.5841,232000.0],["1993-11-19",1.5962,1.6203,1.5478,1.6082,1404800.0],["1993-11-22",1.572,1.572,1.4994,1.572,456000.0],["1993-11-23",1.4752,1.5236,1.2092,1.3059,6857600.0],["1993-11-24",1.3059,1.3543,1.2818,1.3059,539200.0],["1993-11-26",1.3301,1.3301,1.2818,1.2939,318400.0],["1993-11-29",1.2818,1.3301,1.2818,1.3301,2084000.0],["1993-11-30",1.3301,1.3301,1.2818,1.2818,745600.0],["1993-12-01",1.3301,1.3301,1.2576,1.2818,1388800.0],["1993-12-02",1.2576,1.3059,1.2576,1.2697,632000.0],["1993-12-03",1.2818,1.2818,1.2576,1.2818,544800.0],["1993-12-06",1.2818,1.2818,1.2334,1.2576,1312800.0],["1993-12-07",1.2818,1.2818,1.2576,1.2576,452800.0],["1993-12-08",1.2818,1.2818,1.185,1.2455,201600.0],["1993-12-09",1.2576,1.2576,1.2092,1.2334,344800.0],["1993-12-10",1.2576,1.2576,1.1608,1.1608,352000.0],["1993-12-13",1.2334,1.2334,1.0641,1.1125,776800.0],["1993-12-14",1.1608,1.185,1.1246,1.1367,802400.0],["1993-12-15",1.2092,1.2092,1.1608,1.1729,921600.0],["1993-12-16",1.1608,1.2092,1.1608,1.185,361600.0],["1993-12-17",1.2092,1.2092,1.1608,1.2092,743200.0],["1993-12-20",1.2092,1.2092,1.1608,1.185,367200.0],["1993-12-21",1.185,1.2092,1.1608,1.1608,597600.0],["1993-12-22",1.2092,1.2092,1.1367,1.185,3104000.0],["1993-12-23",1.185,1.2092,1.1367,1.2092,268800.0],["1993-12-27",1.2092,1.2092,1.1608,1.1729,156800.0],["1993-12-28",1.185,1.2576,1.1608,1.2576,1206400.0],["1993-12-29",1.2576,1.2818,1.2092,1.2576,1119200.0],["1993-12-30",1.2576,1.3059,1.2334,1.2576,470400.0],["1993-12-31",1.2334,1.4269,1.2334,1.4269,916000.0],["1994-01-03",1.4269,1.4269,1.3059,1.3301,460000.0],["1994-01-04",1.3301,1.3543,1.3059,1.318,210400.0],["1994-01-05",1.3543,1.3543,1.3059,1.3059,86400.0],["1994-01-06",1.3543,1.3785,1.318,1.3543,81600.0],["1994-01-07",1.3543,1.451,1.3301,1.451,2177600.0],["1994-01-10",1.4027,1.4994,1.4027,1.4994,291200.0],["1994-01-11",1.4994,1.4994,1.4269,1.4269,2074400.0],["1994-01-12",1.451,1.451,1.4027,1.451,1148000.0],["1994-01-13",1.451,1.6203,1.4269,1.5478,2897600.0],["1994-01-14",1.5478,1.6203,1.5478,1.5478,899200.0],["1994-01-17",1.6203,1.6203,1.4994,1.5478,272800.0],["1994-01-18",1.4752,1.5236,1.4752,1.4873,132800.0],["1994-01-19",1.4873,1.5236,1.4752,1.4752,253600.0],["1994-01-20",1.4752,1.572,1.4752,1.5357,505600.0],["1994-01-21",1.572,1.5962,1.5236,1.5962,2708800.0],["1994-01-24",1.6203,1.6203,1.572,1.6203,1041600.0],["1994-01-25",1.6445,1.6445,1.572,1.6203,1124800.0],["1994-01-26",1.6445,1.7654,1.5962,1.7292,3195200.0],["1994-01-27",1.7654,1.9347,1.7413,1.8622,6159200.0],["1994-01-28",1.8864,1.8864,1.7654,1.838,1069600.0],["1994-01-31",1.7654,1.838,1.7654,1.7654,976800.0],["1994-02-01",1.7654,1.8138,1.7654,1.7896,371200.0],["1994-02-02",1.7654,1.8622,1.7654,1.8138,191200.0],["1994-02-03",1.7896,1.8622,1.7896,1.8622,49600.0],["1994-02-04",1.8622,1.8622,1.7896,1.838,232000.0],["1994-02-07",1.7896,1.8622,1.7654,1.8622,1036000.0],["1994-02-08",1.8622,1.8622,1.7896,1.8138,229600.0],["1994-02-09",1.8622,1.9589,1.838,1.9347,2014400.0],["1994-02-10",1.9105,1.9226,1.8622,1.9105,1592800.0],["1994-02-11",1.8622,1.9347,1.8622,1.9347,480800.0],["1994-02-14",1.8864,1.9347,1.8864,1.9347,1729600.0],["1994-02-15",1.9105,1.9589,1.9105,1.9589,481600.0],["1994-02-16",1.9589,2.1524,1.9347,2.1524,2143200.0],["1994-02-17",2.0798,2.1524,2.0557,2.0798,355200.0],["1994-02-18",2.0557,2.1524,2.0557,2.1524,289600.0],["1994-02-22",2.0798,2.1282,2.0557,2.104,2259200.0],["1994-02-23",2.1282,2.2249,2.104,2.1161,1192800.0],["1994-02-24",2.104,2.1524,2.0315,2.0798,462400.0],["1994-02-25",2.0315,2.1282,2.0315,2.0919,601600.0],["1994-02-28",2.1282,2.1524,2.0557,2.1524,376800.0],["1994-03-01",2.1524,2.1524,2.0557,2.104,182400.0],["1994-03-02",2.0557,2.1282,1.9831,2.0557,455200.0],["1994-03-03",2.0557,2.1282,2.0557,2.104,440000.0],["1994-03-04",2.1282,2.1282,2.0557,2.104,339200.0],["1994-03-07",2.0557,2.1282,2.0557,2.0557,172800.0],["1994-03-08",2.0798,2.1282,1.9589,2.0073,436000.0],["1994-03-09",2.0073,2.0073,1.8622,1.9347,471200.0],["1994-03-10",1.8622,1.9347,1.8622,1.8622,466400.0],["1994-03-11",1.9347,1.9347,1.8622,1.9347,104000.0],["1994-03-14",1.9347,1.9347,1.8622,1.8622,28000.0],["1994-03-15",1.8622,1.9831,1.8622,1.9589,340800.0],["1994-03-16",2.0073,2.3217,2.0073,2.2975,1179200.0],["1994-03-17",2.3217,2.4668,2.2491,2.4184,1939200.0],["1994-03-18",2.5393,2.7086,2.5393,2.6119,6444000.0],["1994-03-21",2.6119,2.6119,2.4184,2.4426,1523200.0],["1994-03-22",2.4668,2.4668,2.3217,2.37,1379200.0],["1994-03-23",2.3942,2.4184,2.3459,2.358,1091200.0],["1994-03-24",2.3942,2.4184,2.3217,2.4184,873600.0],["1994-03-25",2.4184,2.4668,2.37,2.4184,458400.0],["1994-03-28",2.4184,2.4184,2.3459,2.3459,687200.0],["1994-03-29",2.37,2.3942,2.2249,2.2491,1784800.0],["1994-03-30",2.0798,2.1524,1.9347,2.0557,4684800.0],["1994-03-31",2.0798,2.0798,1.8864,2.0073,3987200.0],["1994-04-04",1.8864,2.0073,1.7896,1.9105,1632000.0],["1994-04-05",1.9347,2.1524,1.9347,2.1524,825600.0],["1994-04-06",2.1524,2.1524,2.0557,2.0557,374400.0],["1994-04-07",2.104,2.104,2.0073,2.0436,394400.0],["1994-04-08",2.0073,2.0798,2.0073,2.0436,1000000.0],["1994-04-11",2.0798,2.104,2.0315,2.0315,118400.0],["1994-04-12",2.104,2.104,1.9831,1.9952,380800.0],["1994-04-13",1.9831,2.0557,1.8622,1.9347,533600.0],["1994-04-14",1.8622,1.9589,1.8622,1.8864,196000.0],["1994-04-15",1.9589,1.9589,1.9105,1.9105,224000.0],["1994-04-18",1.9105,1.9589,1.9105,1.9347,212000.0],["1994-04-19",1.9105,1.9589,1.838,1.8985,164800.0],["1994-04-20",1.9589,1.9589,1.7654,1.7654,394400.0],["1994-04-21",1.8138,1.8138,1.6929,1.8138,489600.0],["1994-04-22",1.8138,1.9589,1.7896,1.9347,446400.0],["1994-04-25",2.0073,2.0073,1.9347,1.971,91200.0],["1994-04-26",1.9347,2.0073,1.9347,1.9589,95200.0],["1994-04-28",2.0073,2.0073,1.9347,1.9831,423200.0],["1994-04-29",1.9589,1.9831,1.9347,1.9589,147200.0],["1994-05-02",1.9347,1.9831,1.8864,1.8864,1146400.0],["1994-05-03",1.8622,1.9105,1.838,1.8864,404800.0],["1994-05-04",1.9105,1.9105,1.838,1.838,173600.0],["1994-05-05",1.9105,1.9105,1.838,1.838,494400.0],["1994-05-06",1.8864,1.8864,1.8138,1.838,608800.0],["1994-05-09",1.8138,1.8622,1.7896,1.7896,172800.0],["1994-05-10",1.838,1.838,1.7171,1.7654,1134400.0],["1994-05-11",1.7413,1.7654,1.5962,1.5962,865600.0],["1994-05-12",1.6445,1.7171,1.6203,1.7171,2051200.0],["1994-05-13",1.6687,1.7413,1.6687,1.7171,628000.0],["1994-05-16",1.6929,1.7654,1.6929,1.7171,550400.0],["1994-05-17",1.6929,1.7171,1.6203,1.6868,564800.0],["1994-05-18",1.6929,1.8138,1.6445,1.8138,764800.0],["1994-05-19",1.8138,1.9831,1.7413,1.9105,838400.0],["1994-05-20",1.9105,1.9347,1.8864,1.9105,348000.0],["1994-05-23",1.8864,1.9105,1.8622,1.8864,291200.0],["1994-05-24",1.9105,1.9105,1.8622,1.8743,773600.0],["1994-05-25",1.8622,1.9105,1.8622,1.8743,32000.0],["1994-05-26",1.8622,1.9105,1.8622,1.8743,200800.0],["1994-05-27",1.8743,1.8864,1.8622,1.8622,65600.0],["1994-05-31",1.8622,1.8864,1.8622,1.8622,144800.0],["1994-06-01",1.8622,1.8864,1.5236,1.705,3931200.0],["1994-06-02",1.6687,1.7171,1.572,1.5962,2883200.0],["1994-06-03",1.572,1.6445,1.572,1.5962,497600.0],["1994-06-06",1.6445,1.6445,1.572,1.5962,1308800.0],["1994-06-07",1.572,1.572,1.5236,1.572,1502400.0],["1994-06-08",1.5478,1.5962,1.5478,1.5478,820000.0],["1994-06-09",1.572,1.572,1.5236,1.5236,231200.0],["1994-06-10",1.5478,1.5478,1.5236,1.5236,192000.0],["1994-06-13",1.4994,1.5478,1.451,1.4994,1438400.0],["1994-06-14",1.5236,1.5236,1.3543,1.4027,705600.0],["1994-06-15",1.3543,1.4027,1.2334,1.3543,2244000.0],["1994-06-16",1.3059,1.3543,1.3059,1.3059,385600.0],["1994-06-17",1.3059,1.3301,1.1608,1.2394,6556800.0],["1994-06-20",1.2576,1.2576,1.1367,1.1608,1576000.0],["1994-06-21",1.2092,1.3059,1.185,1.2576,2184000.0],["1994-06-22",1.2394,1.2818,1.2334,1.2455,3049600.0],["1994-06-23",1.2576,1.2818,1.2334,1.2818,2639200.0],["1994-06-24",1.2576,1.3543,1.2334,1.3543,544000.0],["1994-06-27",1.3543,1.3543,1.3059,1.3543,488800.0],["1994-06-28",1.3785,1.3785,1.3059,1.3059,444000.0],["1994-06-29",1.3301,1.3543,1.3301,1.3301,1430400.0],["1994-06-30",1.3543,1.4027,1.3301,1.3785,316000.0],["1994-07-01",1.3785,1.4027,1.3301,1.4027,296000.0],["1994-07-05",1.3543,1.6445,1.3543,1.6203,1303200.0],["1994-07-06",1.572,1.6445,1.5236,1.5962,652000.0],["1994-07-07",1.5962,1.5962,1.5478,1.572,316000.0],["1994-07-08",1.5962,1.7171,1.5478,1.6687,2606400.0],["1994-07-11",1.7171,1.7413,1.6566,1.6566,516000.0],["1994-07-12",1.6687,1.6929,1.6445,1.6687,162400.0],["1994-07-13",1.6929,1.7171,1.6687,1.7171,390400.0],["1994-07-14",1.7171,1.9347,1.6687,1.8864,2195200.0],["1994-07-15",1.9105,1.9347,1.838,1.838,412800.0],["1994-07-18",1.838,1.8864,1.7654,1.7896,972000.0],["1994-07-19",1.8138,1.8138,1.7654,1.7836,444000.0],["1994-07-20",1.8864,1.9105,1.8622,1.8864,781600.0],["1994-07-21",1.8622,1.9105,1.8622,1.9105,1528800.0],["1994-07-22",1.9105,1.9105,1.8138,1.838,196000.0],["1994-07-25",1.8864,1.8864,1.7654,1.8138,346400.0],["1994-07-26",1.7654,1.7896,1.7171,1.7413,752800.0],["1994-07-27",1.7171,1.7534,1.705,1.7292,1609600.0],["1994-07-28",1.7413,1.7413,1.7171,1.7413,88800.0],["1994-07-29",1.7413,1.7654,1.7171,1.7654,1302400.0],["1994-08-01",1.8138,1.8622,1.7413,1.7896,532000.0],["1994-08-02",1.7896,1.838,1.7775,1.838,633600.0],["1994-08-03",1.838,1.8622,1.8138,1.8622,65600.0],["1994-08-04",1.838,1.8864,1.838,1.838,361600.0],["1994-08-05",1.838,1.8864,1.8138,1.8501,71200.0],["1994-08-08",1.8864,1.8864,1.7171,1.7654,403200.0],["1994-08-09",1.7171,1.8138,1.7171,1.7413,269600.0],["1994-08-10",1.8138,1.838,1.7413,1.838,276800.0],["1994-08-11",1.838,1.8864,1.8138,1.8864,385600.0],["1994-08-12",1.8864,1.9105,1.8138,1.8622,894400.0],["1994-08-15",1.8864,1.9105,1.8622,1.8622,406400.0],["1994-08-16",1.8743,1.9105,1.8622,1.8743,269600.0],["1994-08-17",1.9105,1.9105,1.8622,1.8622,331200.0],["1994-08-18",1.8622,1.9105,1.8622,1.8743,132000.0],["1994-08-19",1.8622,1.9105,1.8622,1.8622,260000.0],["1994-08-22",1.9105,1.9105,1.838,1.838,404000.0],["1994-08-23",1.838,1.8864,1.838,1.838,358400.0],["1994-08-24",1.8864,1.8864,1.7896,1.7896,312800.0],["1994-08-25",1.838,1.838,1.7413,1.8138,612000.0],["1994-08-26",1.7654,1.838,1.7654,1.7654,281600.0],["1994-08-29",1.7654,1.8622,1.7654,1.8622,208000.0],["1994-08-30",1.8138,1.8622,1.7896,1.838,299200.0],["1994-08-31",1.838,1.838,1.7896,1.838,651200.0],["1994-09-01",1.838,1.838,1.7896,1.8138,632000.0],["1994-09-02",1.838,1.8622,1.8138,1.8622,119200.0],["1994-09-06",1.8622,1.8622,1.8138,1.8259,72000.0],["1994-09-07",1.8622,2.0798,1.8138,2.0557,3031200.0],["1994-09-08",2.1524,2.1524,1.9105,1.9105,1843200.0],["1994-09-09",1.9347,1.9589,1.8864,1.9226,355200.0],["1994-09-12",1.9105,1.9589,1.9105,1.9105,116000.0],["1994-09-13",1.9105,1.9589,1.838,1.838,515200.0],["1994-09-14",1.8864,1.9105,1.838,1.8864,1329600.0],["1994-09-15",1.9347,1.9347,1.8864,1.8864,123200.0],["1994-09-16",1.9347,1.9347,1.8864,1.8985,3784800.0],["1994-09-19",1.8864,1.9347,1.8864,1.9347,743200.0],["1994-09-20",1.8864,1.9347,1.8864,1.9347,81600.0],["1994-09-21",1.8864,1.9347,1.7896,1.8622,1349600.0],["1994-09-22",1.8138,1.8622,1.7836,1.7896,127200.0],["1994-09-23",1.8138,1.838,1.7896,1.7896,163200.0],["1994-09-26",1.838,1.838,1.7896,1.838,88000.0],["1994-09-27",1.838,1.8501,1.7171,1.7171,729600.0],["1994-09-28",1.7413,1.8138,1.7171,1.8138,1413600.0],["1994-09-29",1.7654,1.8138,1.7171,1.7413,1256800.0],["1994-09-30",1.7534,1.7775,1.7413,1.7775,470400.0],["1994-10-03",1.7654,1.7896,1.7534,1.7654,520800.0],["1994-10-04",1.7413,1.7654,1.7171,1.7292,84000.0],["1994-10-05",1.6445,1.6929,1.5962,1.6687,766400.0],["1994-10-06",1.6687,1.7534,1.6203,1.6748,1656800.0],["1994-10-07",1.7171,1.8138,1.6687,1.8017,1515200.0],["1994-10-10",1.8138,1.838,1.7896,1.838,1282400.0],["1994-10-11",1.7896,1.8864,1.7896,1.8138,1812800.0],["1994-10-12",1.8622,1.8622,1.8138,1.8501,796800.0],["1994-10-13",1.8864,1.9105,1.838,1.9105,1216800.0],["1994-10-14",1.838,1.9105,1.838,1.9105,371200.0],["1994-10-17",1.9105,1.9347,1.8622,1.9226,1094400.0],["1994-10-18",1.9105,1.9347,1.8622,1.8622,485600.0],["1994-10-19",1.9347,2.0557,1.9105,2.0557,4246400.0],["1994-10-20",2.0557,2.104,2.0315,2.0557,438400.0],["1994-10-21",2.0315,2.104,2.0315,2.0557,715200.0],["1994-10-24",2.0557,2.1282,2.0557,2.0677,751200.0],["1994-10-25",2.0315,2.0798,2.0315,2.0315,1053600.0],["1994-10-26",2.0557,2.104,2.0315,2.0557,782400.0],["1994-10-27",2.104,2.2975,2.0557,2.2975,1480800.0],["1994-10-28",2.2975,2.4426,2.2491,2.4184,2518400.0],["1994-10-31",2.37,2.4184,2.37,2.37,1165600.0],["1994-11-01",2.37,2.4184,2.37,2.3821,724000.0],["1994-11-02",2.2733,2.3217,2.0557,2.2975,4984000.0],["1994-11-03",2.2975,2.3217,2.2491,2.2854,1657600.0],["1994-11-04",2.2733,2.3217,2.2491,2.2975,1184000.0],["1994-11-07",2.2491,2.2733,2.1766,2.1887,572800.0],["1994-11-08",2.1766,2.2733,2.1766,2.2249,560800.0],["1994-11-09",2.2008,2.2491,2.2008,2.237,1120800.0],["1994-11-10",2.2008,2.2491,2.2008,2.2491,9600.0],["1994-11-11",2.2008,2.2491,2.2008,2.2491,63200.0],["1994-11-14",2.2733,2.4184,2.2249,2.4184,714400.0],["1994-11-15",2.37,2.4184,2.37,2.37,956800.0],["1994-11-16",2.37,2.4063,2.3217,2.358,252800.0],["1994-11-17",2.3217,2.3942,2.3217,2.3821,104800.0],["1994-11-18",2.2975,2.3942,2.2733,2.2975,153600.0],["1994-11-21",2.3217,2.37,2.2733,2.2975,1136800.0],["1994-11-22",2.2975,2.3096,2.1524,2.1524,1503200.0],["1994-11-23",2.0315,2.1766,2.0315,2.1584,571200.0],["1994-11-25",2.104,2.1766,2.104,2.1282,56000.0],["1994-11-28",2.1887,2.2249,2.1524,2.2008,377600.0],["1994-11-29",2.1524,2.1766,2.1524,2.1524,5238400.0],["1994-11-30",2.1766,2.2249,2.1524,2.1766,2869600.0],["1994-12-01",2.1524,2.1766,2.1524,2.1524,1311200.0],["1994-12-02",2.1524,2.2008,2.1282,2.1282,1217600.0],["1994-12-05",2.1282,2.1766,2.1282,2.1766,176000.0],["1994-12-06",2.1282,2.1766,2.1282,2.1766,285600.0],["1994-12-07",2.1282,2.1524,2.0315,2.0798,692000.0],["1994-12-08",2.0436,2.0798,2.0315,2.0315,972800.0],["1994-12-09",2.0315,2.0798,2.0073,2.0557,900800.0],["1994-12-12",2.0798,2.0798,2.0254,2.0254,450400.0],["1994-12-13",2.0315,2.0798,2.0315,2.0798,310400.0],["1994-12-14",2.0557,2.1282,2.0315,2.1282,481600.0],["1994-12-15",2.1282,2.2491,2.0557,2.2491,2988800.0],["1994-12-16",2.2491,2.2975,2.2008,2.2249,1650400.0],["1994-12-19",2.2491,2.2491,2.1766,2.1766,118400.0],["1994-12-20",2.1766,2.231,2.1766,2.2128,551200.0],["1994-12-21",2.2249,2.4184,2.1766,2.4184,1651200.0],["1994-12-22",2.37,2.5877,2.37,2.5514,3660800.0],["1994-12-23",2.5152,2.5635,2.3942,2.3942,1081600.0],["1994-12-27",2.4426,2.5393,2.4184,2.4668,968000.0],["1994-12-28",2.4668,2.6482,2.4668,2.6119,1001600.0],["1994-12-29",2.491,2.5877,2.491,2.5152,1750400.0],["1994-12-30",2.5152,2.6361,2.491,2.491,1168000.0],["1995-01-03",2.491,2.5635,2.37,2.37,541600.0],["1995-01-04",2.4184,2.4426,2.2491,2.2854,828000.0],["1995-01-05",2.2975,2.3459,2.2491,2.3459,587200.0],["1995-01-06",2.3459,2.37,2.3217,2.3459,448000.0],["1995-01-09",2.3459,2.37,2.3217,2.37,402400.0],["1995-01-10",2.37,2.4184,2.3459,2.4184,177600.0],["1995-01-11",2.4184,2.4184,2.37,2.4063,300000.0],["1995-01-12",2.4184,2.5393,2.37,2.5152,448800.0],["1995-01-13",2.5393,2.5635,2.5031,2.5152,448800.0],["1995-01-16",2.491,2.7086,2.491,2.6603,1138400.0],["1995-01-17",2.6603,2.757,2.6603,2.6844,652000.0],["1995-01-18",2.6844,2.7328,2.5635,2.5635,524000.0],["1995-01-19",2.5635,2.5756,2.4668,2.4668,462400.0],["1995-01-20",2.4426,2.5152,2.37,2.4789,1215200.0],["1995-01-23",2.4426,2.491,2.4184,2.4547,224800.0],["1995-01-24",2.4426,2.4668,2.37,2.4426,1263200.0],["1995-01-25",2.3942,2.3942,2.2491,2.2975,2397600.0],["1995-01-26",2.3217,2.3217,2.2733,2.2854,510400.0],["1995-01-27",2.3217,2.3217,2.2249,2.2612,1083200.0],["1995-01-30",2.2612,2.2733,2.1282,2.1645,847200.0],["1995-01-31",2.2008,2.2008,2.0315,2.0557,1379200.0],["1995-02-01",2.0315,2.2491,2.0315,2.2249,1121600.0],["1995-02-02",2.1766,2.2491,2.1766,2.2008,817600.0],["1995-02-03",2.2008,2.2491,2.2008,2.237,996800.0],["1995-02-06",2.2491,2.2491,2.2008,2.2491,617600.0],["1995-02-07",2.237,2.2491,2.2008,2.2249,197600.0],["1995-02-08",2.2249,2.2491,2.2008,2.2491,288800.0],["1995-02-09",2.2008,2.3217,2.2008,2.3096,516000.0],["1995-02-10",2.3459,2.4184,2.2733,2.3942,3211200.0],["1995-02-13",2.3459,2.4184,2.3459,2.3459,87200.0],["1995-02-14",2.3821,2.4184,2.3459,2.3459,151200.0],["1995-02-15",2.3942,2.491,2.3459,2.4668,320000.0],["1995-02-16",2.3942,2.5393,2.3942,2.5272,453600.0],["1995-02-17",2.491,2.5393,2.4668,2.4668,557600.0],["1995-02-21",2.4668,2.491,2.4426,2.4426,336800.0],["1995-02-22",2.4426,2.5152,2.4184,2.491,3298400.0],["1995-02-23",2.5152,2.6119,2.4668,2.5393,1145600.0],["1995-02-24",2.491,2.5393,2.4668,2.5272,1141600.0],["1995-02-27",2.4668,2.5393,2.4426,2.5152,339200.0],["1995-02-28",2.5393,2.5635,2.4668,2.5393,370400.0],["1995-03-01",2.5152,2.5393,2.4668,2.491,1743200.0],["1995-03-02",2.5152,2.5272,2.4668,2.5272,421600.0],["1995-03-03",2.491,2.5393,2.491,2.5393,161600.0],["1995-03-06",2.491,2.6119,2.491,2.5393,373600.0],["1995-03-07",2.6119,2.6119,2.5393,2.5877,379200.0],["1995-03-08",2.5877,2.6119,2.5877,2.5877,249600.0],["1995-03-09",2.6119,2.6119,2.5877,2.5998,91200.0],["1995-03-10",2.5877,2.7328,2.5877,2.6603,872000.0],["1995-03-13",2.6603,2.7812,2.6603,2.7086,1103200.0],["1995-03-14",2.7086,2.8537,2.7086,2.8054,1398400.0],["1995-03-15",2.7812,2.8295,2.6844,2.6844,455200.0],["1995-03-16",2.6844,2.7328,2.6603,2.6603,84000.0],["1995-03-17",2.7328,2.7328,2.5877,2.6482,199200.0],["1995-03-20",2.6119,2.7328,2.6119,2.7328,713600.0],["1995-03-21",2.7328,2.7328,2.6603,2.6844,197600.0],["1995-03-22",2.6844,2.7933,2.6844,2.7328,1008000.0],["1995-03-23",2.7328,2.8054,2.7328,2.7328,1435200.0],["1995-03-24",2.7086,2.7812,2.7086,2.7086,192800.0],["1995-03-27",2.7086,2.757,2.6844,2.6844,2064000.0],["1995-03-28",2.6844,2.7812,2.6844,2.7449,396800.0],["1995-03-29",2.7812,2.8054,2.7328,2.7812,1060800.0],["1995-03-30",2.7812,2.8537,2.6844,2.6844,784000.0],["1995-03-31",2.6119,2.7812,2.5877,2.7812,766400.0],["1995-04-03",2.8054,2.9021,2.7328,2.9021,1244000.0],["1995-04-04",2.9021,2.9021,2.8537,2.8537,153600.0],["1995-04-05",2.8537,2.8537,2.757,2.757,489600.0],["1995-04-06",2.7933,2.7933,2.6361,2.7086,348800.0],["1995-04-07",2.7086,2.7086,2.5635,2.5635,308000.0],["1995-04-10",2.6361,2.6361,2.5635,2.5635,168000.0],["1995-04-11",2.6361,2.7086,2.624,2.6965,387200.0],["1995-04-12",2.7328,2.7328,2.6119,2.6119,378400.0],["1995-04-13",2.6603,2.8054,2.5877,2.7812,956800.0],["1995-04-17",2.757,2.9263,2.757,2.9021,1321600.0],["1995-04-18",2.9747,3.023,2.8779,2.8779,816800.0],["1995-04-19",2.9021,2.9263,2.7086,2.7207,859200.0],["1995-04-20",2.7812,2.7812,2.6361,2.6482,300800.0],["1995-04-21",2.6723,2.7328,2.6723,2.6844,833600.0],["1995-04-24",2.7328,2.7812,2.6844,2.7086,460800.0],["1995-04-25",2.7086,2.8295,2.7086,2.7812,1012800.0],["1995-04-26",2.8054,2.8295,2.7328,2.7933,264000.0],["1995-04-27",2.757,2.8779,2.757,2.8295,826400.0],["1995-04-28",2.8295,2.9021,2.8295,2.9021,654400.0],["1995-05-01",2.9021,2.9021,2.7812,2.8295,269600.0],["1995-05-02",2.7812,2.8295,2.7812,2.7812,136800.0],["1995-05-03",2.7812,2.8537,2.7812,2.8054,87200.0],["1995-05-04",2.7812,2.8537,2.7812,2.8537,628800.0],["1995-05-05",2.8295,2.8779,2.8175,2.8779,131200.0],["1995-05-08",2.8779,2.8779,2.8295,2.8295,149600.0],["1995-05-09",2.8295,2.8779,2.8295,2.8295,297600.0],["1995-05-10",2.8779,2.9263,2.8295,2.8779,963200.0],["1995-05-11",2.8779,2.9263,2.8537,2.8537,414400.0],["1995-05-12",2.9021,2.9263,2.8537,2.9142,400800.0],["1995-05-15",2.8537,3.023,2.8537,2.9746,2184800.0],["1995-05-16",3.023,3.0472,2.9505,3.0351,597600.0],["1995-05-17",3.0472,3.0714,2.9746,2.9746,651200.0],["1995-05-18",3.023,3.023,2.8779,2.8779,628800.0],["1995-05-19",2.8295,2.8779,2.8054,2.8416,392800.0],["1995-05-22",2.8779,3.0956,2.8779,3.023,2096800.0],["1995-05-23",3.1439,3.3132,3.1198,3.2649,2528000.0],["1995-05-24",3.289,3.5067,3.2165,3.277,3594400.0],["1995-05-25",3.2407,3.289,3.1923,3.1923,1544000.0],["1995-05-26",3.1923,3.2407,3.1439,3.1923,1527200.0],["1995-05-30",3.1923,3.2407,3.1439,3.2165,1838400.0],["1995-05-31",3.2165,3.2649,3.1923,3.2165,840800.0],["1995-06-01",3.2165,3.2649,3.1681,3.1923,1672800.0],["1995-06-02",3.1923,3.2407,3.1681,3.1681,817600.0],["1995-06-05",3.2165,3.289,3.1681,3.2649,1092000.0],["1995-06-06",3.289,3.3374,3.2407,3.277,520800.0],["1995-06-07",3.3374,3.5067,3.3374,3.4583,1772800.0],["1995-06-08",3.5067,3.5309,3.4341,3.4583,904800.0],["1995-06-09",3.4583,3.676,3.4583,3.6518,866400.0],["1995-06-12",3.6518,3.6518,3.5551,3.6034,1460800.0],["1995-06-13",3.6518,3.6639,3.5793,3.6276,1969600.0],["1995-06-14",3.6518,3.6518,3.5793,3.6034,861600.0],["1995-06-15",3.6397,3.6518,3.6034,3.6276,405600.0],["1995-06-16",3.6518,3.6518,3.6034,3.6034,101600.0],["1995-06-19",3.6034,3.6518,3.6034,3.6397,531200.0],["1995-06-20",3.6518,3.6518,3.5551,3.5853,1493600.0],["1995-06-21",3.5551,3.6034,3.5309,3.543,464800.0],["1995-06-22",3.6034,3.6276,3.5309,3.5793,984800.0],["1995-06-23",3.6276,3.6276,3.5551,3.5551,688000.0],["1995-06-26",3.6276,3.6276,3.5551,3.5551,1010400.0],["1995-06-27",3.5793,3.7002,3.5551,3.6639,1721600.0],["1995-06-28",3.6276,3.8816,3.6276,3.7244,1502400.0],["1995-06-29",3.7485,3.8211,3.676,3.8211,814400.0],["1995-06-30",3.8211,3.9178,3.7727,3.8936,973600.0],["1995-07-03",3.9178,3.9178,3.8453,3.9178,506400.0],["1995-07-05",3.9178,3.942,3.8453,3.8453,810400.0],["1995-07-06",3.8937,3.8937,3.7244,3.809,235200.0],["1995-07-07",3.5793,4.0146,3.5309,3.9662,3280000.0],["1995-07-10",4.0146,4.0871,3.942,4.0388,1069600.0],["1995-07-11",4.0146,4.0871,3.9662,3.9662,1304800.0],["1995-07-12",3.9904,4.1597,3.942,4.1113,1283200.0],["1995-07-13",4.1597,4.208,4.0871,4.196,2140800.0],["1995-07-14",4.0871,4.208,4.0871,4.1355,622400.0],["1995-07-17",4.2322,4.3531,4.1355,4.3411,876000.0],["1995-07-18",4.4499,4.4499,4.2806,4.3048,977600.0],["1995-07-19",4.2564,4.3048,3.942,4.0146,1106400.0],["1995-07-20",4.0146,4.2322,3.9662,4.1597,1784000.0],["1995-07-21",4.1839,4.4983,4.1355,4.3169,1992800.0],["1995-07-24",4.4257,4.4499,4.3048,4.3773,652800.0],["1995-07-25",4.3531,4.4015,4.1839,4.3048,2414400.0],["1995-07-26",4.329,4.329,4.2564,4.329,940000.0],["1995-07-27",4.329,4.5103,4.2564,4.5103,1708800.0],["1995-07-28",4.4741,4.8126,4.4741,4.7643,3426400.0],["1995-07-31",4.7885,4.8852,4.6917,4.861,2740000.0],["1995-08-01",4.8126,4.9578,4.8126,4.8852,2017600.0],["1995-08-02",5.0061,5.0545,4.861,4.861,2905600.0],["1995-08-03",4.7643,4.8368,4.6917,4.728,2903200.0],["1995-08-04",4.7159,4.9094,4.7159,4.8368,903200.0],["1995-08-07",4.9094,5.1029,4.8368,5.1029,2043200.0],["1995-08-08",5.1512,5.2238,5.0787,5.127,2913600.0],["1995-08-09",5.127,5.127,4.861,4.9698,1929600.0],["1995-08-10",4.9336,5.0303,4.9094,5.0182,1508000.0],["1995-08-11",5.0303,5.0303,4.9336,4.9819,582400.0],["1995-08-14",5.0061,5.248,4.9578,5.1754,2063200.0],["1995-08-15",5.2238,5.2963,5.1512,5.248,2268000.0],["1995-08-16",5.3447,5.3447,4.8368,4.861,2430400.0],["1995-08-17",4.861,5.127,4.8368,5.1029,2028000.0],["1995-08-18",5.0303,5.2238,5.0303,5.127,668000.0],["1995-08-21",5.2238,5.248,5.0061,5.0545,1110400.0],["1995-08-22",5.127,5.127,5.0303,5.0787,3220000.0],["1995-08-23",5.127,5.127,5.0303,5.0666,608000.0],["1995-08-24",5.127,5.127,4.9094,4.9094,606400.0],["1995-08-25",4.9578,4.9578,4.8852,4.8852,720800.0],["1995-08-28",4.8852,4.9336,4.7643,4.7885,1504000.0],["1995-08-29",4.7643,4.8368,4.6434,4.6675,1217600.0],["1995-08-30",4.6434,4.7885,4.6434,4.7401,1242400.0],["1995-08-31",4.7401,4.8368,4.7401,4.8247,1314400.0],["1995-09-01",4.861,4.8852,4.8126,4.8126,1680000.0],["1995-09-05",4.8126,4.9094,4.8126,4.9033,1421600.0],["1995-09-06",4.9094,4.9094,4.8126,4.9094,943200.0],["1995-09-07",4.8368,4.9578,4.8368,4.8852,1837600.0],["1995-09-08",4.9578,4.9578,4.861,4.9094,776000.0],["1995-09-11",4.861,5.0061,4.861,4.9578,608000.0],["1995-09-12",4.9336,5.0303,4.9094,4.9819,390400.0],["1995-09-13",4.9578,5.1029,4.9578,5.0061,738400.0],["1995-09-14",5.0061,5.0182,4.8126,4.861,664800.0],["1995-09-15",4.8126,4.861,4.7401,4.7885,1088000.0],["1995-09-18",4.8368,4.8368,4.6192,4.6675,1267200.0],["1995-09-19",4.6192,4.6675,4.5466,4.5466,686400.0],["1995-09-20",4.595,4.7643,4.5466,4.7159,2303200.0],["1995-09-21",4.7159,4.7401,4.6675,4.7159,494400.0],["1995-09-22",4.6434,4.7159,4.6192,4.6675,551200.0],["1995-09-25",4.6675,4.7159,4.595,4.6313,868800.0],["1995-09-26",4.595,4.6675,4.3773,4.4983,767200.0],["1995-09-27",4.3531,4.4015,4.208,4.329,2397600.0],["1995-09-28",4.329,4.6434,4.2564,4.595,1956000.0],["1995-09-29",4.6192,4.6675,4.5708,4.6675,1223200.0],["1995-10-02",4.6675,4.6675,4.595,4.6675,624800.0],["1995-10-03",4.6675,4.6675,4.5224,4.5224,488800.0],["1995-10-04",4.4499,4.4741,4.208,4.2806,2302400.0],["1995-10-05",4.2806,4.3531,4.2564,4.3048,844800.0],["1995-10-06",4.3048,4.3048,4.2322,4.2806,680000.0],["1995-10-09",4.2564,4.3048,3.942,3.9662,1743200.0],["1995-10-10",3.7485,4.208,3.7244,4.1597,2515200.0],["1995-10-11",4.1597,4.3773,4.1113,4.3048,2516800.0],["1995-10-12",4.3048,4.329,4.2322,4.2564,520800.0],["1995-10-13",4.2564,4.3773,4.2564,4.2564,1425600.0],["1995-10-16",4.3048,4.4015,4.208,4.3531,1099200.0],["1995-10-17",4.6675,5.3205,4.595,5.2721,8888800.0],["1995-10-18",5.3931,5.5624,5.1512,5.248,3429600.0],["1995-10-19",5.127,5.2963,5.1029,5.248,1265600.0],["1995-10-20",5.248,5.5865,5.2238,5.4172,2522400.0],["1995-10-23",5.3447,5.5865,5.248,5.5624,1828000.0],["1995-10-24",5.5624,6.1428,5.5624,6.0702,3784000.0],["1995-10-25",6.0944,6.167,5.8284,5.9493,2426400.0],["1995-10-26",5.9009,5.9251,5.6833,5.7437,2800000.0],["1995-10-27",5.7316,6.167,5.6591,5.9735,2818400.0],["1995-10-30",6.0219,6.0219,5.6591,5.7316,1084800.0],["1995-10-31",5.8284,5.9493,5.7558,5.78,4350400.0],["1995-11-01",5.8284,6.1911,5.78,6.0944,1908000.0],["1995-11-02",6.1911,6.3121,6.046,6.0702,1774400.0],["1995-11-03",6.046,6.2153,5.9977,6.167,1625600.0],["1995-11-06",6.1186,6.2153,5.9977,5.9977,876800.0],["1995-11-07",5.9977,5.9977,5.6833,5.78,2037600.0],["1995-11-08",5.7558,6.1428,5.7558,6.0702,2200800.0],["1995-11-09",6.1911,6.2153,5.9735,6.046,2723200.0],["1995-11-10",6.0219,6.2153,6.0219,6.2153,1146400.0],["1995-11-13",6.1428,6.4814,6.0702,6.4572,2735200.0],["1995-11-14",6.3846,6.6748,6.3846,6.4088,2274400.0],["1995-11-15",6.5781,6.6748,6.3604,6.4572,3171200.0],["1995-11-16",6.433,6.5297,6.3362,6.3846,1924800.0],["1995-11-17",6.4088,6.433,6.2879,6.3362,1415200.0],["1995-11-20",6.3604,6.3846,5.9977,6.1428,2221600.0],["1995-11-21",6.1428,6.167,5.6833,5.8526,2905600.0],["1995-11-22",5.8526,5.9493,5.78,5.78,791200.0],["1995-11-24",5.78,5.8284,5.7316,5.8284,188800.0],["1995-11-27",5.8284,5.8284,5.5321,5.647,1211200.0],["1995-11-28",5.6591,5.6833,5.4414,5.5865,1778400.0],["1995-11-29",5.6591,5.9251,5.6591,5.8526,2659200.0],["1995-11-30",5.9251,5.9735,5.7316,5.8767,1348800.0],["1995-12-01",5.8042,5.8284,5.7075,5.7075,1088800.0],["1995-12-04",5.78,5.78,5.6833,5.7075,354400.0],["1995-12-05",5.7558,6.167,5.7075,6.046,1828800.0],["1995-12-06",6.0219,6.2153,5.6349,5.6833,2436800.0],["1995-12-07",5.7558,5.7558,5.3447,5.4293,4550400.0],["1995-12-08",5.4293,5.4293,5.2238,5.3205,3661600.0],["1995-12-11",5.3205,5.514,5.2721,5.4414,3024000.0],["1995-12-12",5.4414,5.6591,5.3689,5.647,1564000.0],["1995-12-13",5.6591,6.0702,5.6349,6.0702,1666400.0],["1995-12-14",6.0702,6.4088,5.9977,6.167,3348000.0],["1995-12-15",6.167,6.1911,6.046,6.1428,1304800.0],["1995-12-18",6.0944,6.1428,5.6712,5.8526,2613600.0],["1995-12-19",6.046,6.3362,5.8526,6.1428,1008400.0],["1995-12-20",6.1428,6.3362,6.046,6.2879,1529600.0],["1995-12-21",6.3362,6.6748,6.1428,6.5781,1039600.0],["1995-12-22",6.6023,6.6748,6.5297,6.6265,352000.0],["1995-12-26",6.6748,6.6748,6.3604,6.4088,203600.0],["1995-12-27",6.5297,6.5297,6.3846,6.5297,695600.0],["1995-12-28",6.5297,6.8199,6.3846,6.7232,798800.0],["1995-12-29",6.6265,7.4487,6.4814,6.7232,1264800.0],["1996-01-02",6.7716,6.7716,6.4814,6.6265,529200.0],["1996-01-03",6.4814,6.6265,6.2879,6.2879,849600.0],["1996-01-04",6.2879,6.433,5.6107,6.0944,1007200.0],["1996-01-05",5.9735,6.1911,5.8767,6.1911,726400.0],["1996-01-08",6.1911,6.2395,6.046,6.1911,158800.0],["1996-01-09",6.1911,6.1911,5.3689,5.3689,1523600.0],["1996-01-10",5.3205,6.046,5.3205,5.8767,1388400.0],["1996-01-11",5.9009,6.0944,5.9009,6.0944,1828800.0],["1996-01-12",6.0944,6.0944,5.5624,5.9009,787200.0],["1996-01-15",5.9977,6.046,5.4656,5.5624,531200.0],["1996-01-16",5.7558,5.7558,4.8368,5.4293,1636800.0],["1996-01-17",5.3689,5.5624,5.2238,5.2721,600000.0],["1996-01-18",5.4173,5.514,5.127,5.1754,571200.0],["1996-01-19",5.2721,5.7075,5.2721,5.514,1282400.0],["1996-01-22",5.514,6.2879,5.514,6.1911,1364000.0],["1996-01-23",6.3846,6.3846,5.127,5.1391,1700800.0],["1996-01-24",5.2721,5.6591,5.2238,5.3326,2558000.0],["1996-01-25",5.4656,5.4656,4.9819,5.1512,1245200.0],["1996-01-26",5.0787,5.2721,5.0303,5.0787,1351600.0],["1996-01-29",5.2238,5.2238,5.0787,5.2238,683200.0],["1996-01-30",5.2238,5.2238,4.4983,4.7159,3432400.0],["1996-01-31",4.8852,5.127,4.3048,4.3048,3928800.0],["1996-02-01",4.3773,5.0303,4.3773,4.8368,3871600.0],["1996-02-02",5.4172,5.4172,4.9336,5.2721,3118400.0],["1996-02-05",5.3205,5.4172,5.127,5.4052,2034800.0],["1996-02-06",5.3205,5.5624,5.2238,5.5382,2617200.0],["1996-02-07",5.514,5.6107,5.4656,5.5382,899600.0],["1996-02-08",5.6107,5.6591,5.4656,5.6591,1699200.0],["1996-02-09",5.7075,5.7075,5.5624,5.7075,994000.0],["1996-02-12",5.5624,5.7075,5.4656,5.5624,768000.0],["1996-02-13",5.3205,5.9009,5.2721,5.6591,1813200.0],["1996-02-14",5.6591,5.7558,5.5624,5.5624,2388400.0],["1996-02-15",5.4898,5.5624,4.8852,4.8852,2424400.0],["1996-02-16",5.0787,5.2238,5.0303,5.127,2550400.0],["1996-02-20",4.9336,5.0787,4.5466,4.595,1860800.0],["1996-02-21",4.7401,4.7885,4.6434,4.7159,3627200.0],["1996-02-22",4.7885,4.8852,4.7401,4.7885,3065200.0],["1996-02-23",4.7401,4.8368,4.595,4.6917,2838000.0],["1996-02-26",4.595,4.8368,4.595,4.7401,2295200.0],["1996-02-27",4.6917,4.7401,4.5466,4.595,2159200.0],["1996-02-28",4.6917,4.7401,4.4983,4.5466,995200.0],["1996-02-29",4.4983,4.6917,4.3531,4.3531,1637600.0],["1996-03-01",4.3531,4.4499,4.0629,4.0629,2180800.0],["1996-03-04",4.1597,4.1597,3.4825,3.5793,6099200.0],["1996-03-05",3.5309,3.8695,3.5309,3.7727,7020000.0],["1996-03-06",3.7244,4.0629,3.676,3.8211,4843200.0],["1996-03-07",4.208,4.4015,4.1597,4.2564,6229200.0],["1996-03-08",4.0629,4.3048,4.0146,4.1839,1524800.0],["1996-03-11",4.1113,4.2564,4.0388,4.2443,3111200.0],["1996-03-12",4.3048,4.3531,4.1597,4.2564,1841600.0],["1996-03-13",4.2564,4.7401,4.2564,4.6434,2057200.0],["1996-03-14",4.6434,4.7401,4.5466,4.6071,2134000.0],["1996-03-15",4.5466,4.6917,4.5466,4.6917,2087200.0],["1996-03-18",4.595,5.2721,4.595,5.1754,2861200.0],["1996-03-19",5.1754,5.2721,4.8368,5.127,960000.0],["1996-03-20",5.0303,5.2238,4.8368,4.8368,1020400.0],["1996-03-21",4.8368,5.127,4.8368,4.8852,853600.0],["1996-03-22",5.0303,5.0303,4.8368,4.9578,1202000.0],["1996-03-25",4.9819,4.9819,4.8368,4.8852,1210400.0],["1996-03-26",4.6917,5.0787,4.6917,4.9336,1757200.0],["1996-03-27",5.0787,5.0787,4.8368,4.9336,976800.0],["1996-03-28",4.8368,5.0303,4.8368,4.9578,278000.0],["1996-03-29",4.9819,5.0303,4.7401,4.9578,1638800.0],["1996-04-01",5.0303,5.1512,4.9336,5.0787,598800.0],["1996-04-02",4.9819,5.0787,4.8852,4.8852,285200.0],["1996-04-03",4.9819,5.0787,4.7885,4.9336,431200.0],["1996-04-04",4.8852,5.3689,4.8852,5.2721,1165600.0],["1996-04-08",4.9578,5.3205,4.7643,5.2238,1177600.0],["1996-04-09",5.3205,5.5624,5.2238,5.4172,995600.0],["1996-04-10",5.3205,5.5624,5.2721,5.3205,904400.0],["1996-04-11",5.2721,5.4656,5.127,5.2721,804400.0],["1996-04-12",5.2721,5.6107,5.0787,5.6107,858400.0],["1996-04-15",5.4656,5.6107,5.3689,5.5624,862400.0],["1996-04-16",5.6107,5.6107,5.127,5.1754,1456000.0],["1996-04-17",5.2721,5.3689,4.9336,4.9819,1432800.0],["1996-04-18",4.9819,4.9819,4.595,4.8368,1849600.0],["1996-04-19",4.8852,4.9336,4.6917,4.7401,506000.0],["1996-04-22",4.8852,4.8852,4.595,4.6675,982000.0],["1996-04-23",4.595,4.9819,4.595,4.9819,1362000.0],["1996-04-24",5.0303,5.1754,4.9819,5.1754,932400.0],["1996-04-25",5.0787,5.3689,5.0787,5.3205,2133200.0],["1996-04-26",5.2238,5.4172,5.1754,5.2238,478400.0],["1996-04-29",5.3205,5.3689,5.1996,5.1996,659200.0],["1996-04-30",5.2721,5.2721,5.0787,5.1754,827600.0],["1996-05-01",5.0787,5.2238,4.9578,5.0303,2620000.0],["1996-05-02",4.9336,5.0787,4.6917,4.7401,1616400.0],["1996-05-03",4.6917,4.9336,4.6434,4.6434,1728000.0],["1996-05-06",4.6434,4.7885,4.4015,4.4741,1530400.0],["1996-05-07",4.595,4.7885,4.4499,4.6917,1468400.0],["1996-05-08",4.6917,4.6917,4.4015,4.6192,1578000.0],["1996-05-09",4.7401,4.7401,4.5466,4.595,1531200.0],["1996-05-10",4.6434,4.7401,4.595,4.6434,1472400.0],["1996-05-13",4.6434,4.6917,4.6434,4.6917,1465200.0],["1996-05-14",4.6917,4.8852,4.6434,4.7885,2210800.0],["1996-05-15",4.8852,5.0787,4.7401,4.9336,2771200.0],["1996-05-16",4.7885,4.8368,4.3531,4.3531,3103200.0],["1996-05-17",3.8695,3.8695,3.4825,3.6034,23272400.0],["1996-05-20",3.7727,3.8211,3.3858,3.5067,11638400.0],["1996-05-21",3.5067,3.5067,3.1923,3.289,11067600.0],["1996-05-22",3.3132,3.3858,3.1923,3.2044,9288800.0],["1996-05-23",3.289,3.4342,3.1923,3.3616,7606400.0],["1996-05-24",3.6276,3.7002,3.4341,3.5793,10117200.0],["1996-05-28",3.6276,3.7244,3.5793,3.6518,3854400.0],["1996-05-29",3.7244,3.7244,3.4341,3.4825,6662000.0],["1996-05-30",3.5309,3.5309,3.3374,3.41,2969200.0],["1996-05-31",3.4825,3.4825,3.3858,3.4342,3611200.0],["1996-06-03",3.4825,3.676,3.4341,3.6034,3496800.0],["1996-06-04",3.8695,3.8695,3.5793,3.7244,5354800.0],["1996-06-05",3.7002,3.7002,3.4341,3.4825,2767600.0],["1996-06-06",3.5309,3.6276,3.3858,3.4342,3552800.0],["1996-06-07",3.4825,3.4825,3.3616,3.4825,2584400.0],["1996-06-10",3.5793,3.5793,3.4341,3.5793,1264800.0],["1996-06-11",3.5793,3.5793,3.4825,3.5067,2272000.0],["1996-06-12",3.5793,3.5793,3.4341,3.4704,2659600.0],["1996-06-13",3.4825,3.5309,3.1439,3.2649,5177200.0],["1996-06-14",3.3374,3.3374,3.1923,3.289,2352000.0],["1996-06-17",3.3858,3.3858,3.2407,3.2649,2170800.0],["1996-06-18",3.3616,3.3858,3.2407,3.3858,1150400.0],["1996-06-19",3.4341,3.4341,3.0956,3.1681,2450400.0],["1996-06-20",3.2407,3.289,3.0956,3.1198,3008000.0],["1996-06-21",3.1923,3.1923,3.0472,3.1681,1006000.0],["1996-06-24",3.1923,3.2407,3.0956,3.2044,2207200.0],["1996-06-25",3.2407,3.3858,3.1439,3.3132,1053600.0],["1996-06-26",3.3374,3.3616,3.1923,3.1923,941600.0],["1996-06-27",3.289,3.289,3.1439,3.2407,1545200.0],["1996-06-28",3.1923,3.2407,3.0956,3.1198,1919600.0],["1996-07-01",3.2165,3.289,3.1198,3.2407,1348800.0],["1996-07-02",3.289,3.289,3.1923,3.2407,848400.0],["1996-07-03",3.2407,3.289,3.1923,3.1923,1000000.0],["1996-07-05",3.2407,3.289,3.1681,3.289,332000.0],["1996-07-08",3.2407,3.289,3.1681,3.2649,586800.0],["1996-07-09",3.289,3.3374,3.1681,3.3374,446000.0],["1996-07-10",3.289,3.289,3.1923,3.1923,532400.0],["1996-07-11",3.2407,3.2407,3.0472,3.1439,1575600.0],["1996-07-12",3.1681,3.1923,2.9988,3.1439,1139600.0],["1996-07-15",3.1439,3.1439,2.8537,2.9746,2004400.0],["1996-07-16",2.9747,2.9988,2.4184,2.8054,3624800.0],["1996-07-17",2.9505,3.0472,2.3217,2.491,7324800.0],["1996-07-18",2.8054,2.9505,2.4184,2.6603,7673200.0],["1996-07-19",2.7086,2.7086,2.5152,2.6119,1647600.0],["1996-07-22",2.6603,2.6603,2.4668,2.5635,1284800.0],["1996-07-23",2.5635,2.6119,2.4184,2.4305,880400.0],["1996-07-24",2.3459,2.4184,2.2733,2.3217,1820800.0],["1996-07-25",2.4184,2.5152,2.3217,2.4668,1912800.0],["1996-07-26",2.5152,2.8054,2.4668,2.7086,2928800.0],["1996-07-29",2.6603,2.9021,2.6603,2.8537,984000.0],["1996-07-30",2.9021,2.9021,2.757,2.7812,1160000.0],["1996-07-31",2.8295,2.8295,2.757,2.757,682000.0],["1996-08-01",2.8295,2.9263,2.757,2.8537,956000.0],["1996-08-02",2.9505,2.9988,2.8779,2.9988,1428400.0],["1996-08-05",2.9988,3.0714,2.8779,2.9505,1030800.0],["1996-08-06",2.9747,2.9747,2.6603,2.757,1283200.0],["1996-08-07",2.8054,2.8537,2.7086,2.8537,945200.0],["1996-08-08",2.8537,2.8537,2.7086,2.8537,849600.0],["1996-08-09",2.8537,2.8537,2.757,2.8175,430000.0],["1996-08-12",2.757,2.8537,2.757,2.8537,622800.0],["1996-08-13",2.757,2.8537,2.7086,2.8054,591200.0],["1996-08-14",2.8054,2.8295,2.7086,2.7328,504800.0],["1996-08-15",2.7812,2.7812,2.6603,2.7812,456800.0],["1996-08-16",2.7328,2.8054,2.7328,2.8054,404800.0],["1996-08-19",2.7328,2.8054,2.7086,2.8054,719200.0],["1996-08-20",2.7086,2.8054,2.6603,2.6603,659200.0],["1996-08-21",2.7086,2.7086,2.4668,2.5393,1282400.0],["1996-08-22",2.5393,2.7328,2.5393,2.7086,490800.0],["1996-08-23",2.7328,2.8054,2.6603,2.7328,947200.0],["1996-08-26",2.757,2.7812,2.6603,2.7207,673600.0],["1996-08-27",2.757,2.8054,2.6603,2.7328,1027200.0],["1996-08-28",2.8295,2.8537,2.757,2.757,1796000.0],["1996-08-29",2.8295,2.8295,2.757,2.8295,320000.0],["1996-08-30",2.8295,2.8295,2.7086,2.7086,782000.0],["1996-09-03",2.8054,2.8054,2.6603,2.7207,590800.0],["1996-09-04",2.757,2.8054,2.6603,2.6603,944400.0],["1996-09-05",2.757,2.757,2.5877,2.5877,622800.0],["1996-09-06",2.6603,2.6603,2.491,2.6361,1143600.0],["1996-09-09",2.6119,2.6361,2.491,2.491,1404400.0],["1996-09-10",2.5393,2.5635,2.4426,2.5635,1085600.0],["1996-09-11",2.5635,2.6361,2.5152,2.5635,658000.0],["1996-09-12",2.6361,2.6361,2.5635,2.6361,759200.0],["1996-09-13",2.7086,2.757,2.6361,2.757,738400.0],["1996-09-16",2.757,2.757,2.6361,2.6603,1590400.0],["1996-09-17",2.7086,2.9263,2.6844,2.9263,3907200.0],["1996-09-18",2.9021,3.1198,2.8779,3.0472,2722000.0],["1996-09-19",3.1198,3.1198,2.8779,2.9142,2590400.0],["1996-09-20",2.9505,3.1198,2.9505,3.023,1699200.0],["1996-09-23",3.0956,3.0956,2.9988,3.023,1100000.0],["1996-09-24",3.0472,3.0714,2.9988,3.0714,1448400.0],["1996-09-25",3.0956,3.1439,2.9988,3.023,1390800.0],["1996-09-26",3.023,3.1681,2.9988,3.0956,1275600.0],["1996-09-27",3.1681,3.1681,3.0956,3.0956,1162000.0],["1996-09-30",3.1439,3.2407,3.0956,3.1439,793600.0],["1996-10-01",3.1923,3.1923,3.0714,3.0714,690800.0],["1996-10-02",3.1681,3.1681,3.0714,3.1439,709200.0],["1996-10-03",3.1439,3.2165,3.0714,3.0714,359200.0],["1996-10-04",3.1439,3.1439,3.023,3.0351,450400.0],["1996-10-07",3.0019,3.0472,2.9747,3.023,817200.0],["1996-10-08",3.0714,3.1923,2.9988,3.1923,1052000.0],["1996-10-09",3.289,3.3132,3.1923,3.1923,1628800.0],["1996-10-10",3.1923,3.2407,3.1198,3.1198,627600.0],["1996-10-11",3.1923,3.1923,3.0472,3.0956,400000.0],["1996-10-14",3.1198,3.289,3.0714,3.2649,872000.0],["1996-10-15",2.9263,2.9988,2.5152,2.8054,6408000.0],["1996-10-16",2.8054,2.8054,2.6603,2.6965,1584000.0],["1996-10-17",2.7328,2.7328,2.6603,2.6723,762800.0],["1996-10-18",2.7086,2.7086,2.6119,2.6603,1920800.0],["1996-10-21",2.757,2.757,2.6119,2.6603,1264000.0],["1996-10-22",2.6844,2.6844,2.6119,2.6603,794400.0],["1996-10-23",2.6603,2.6844,2.6119,2.6603,891600.0],["1996-10-24",2.6421,2.6844,2.6361,2.6844,375600.0],["1996-10-25",2.6844,2.7086,2.5393,2.5877,1191200.0],["1996-10-28",2.6119,2.6119,2.491,2.5152,842000.0],["1996-10-29",2.491,2.5393,2.4184,2.4668,951200.0],["1996-10-30",2.5152,2.5152,2.4184,2.5152,528400.0],["1996-10-31",2.4668,2.5152,2.37,2.491,1004800.0],["1996-11-01",2.491,2.5152,2.4184,2.5031,860000.0],["1996-11-04",2.491,2.5152,2.4184,2.491,520400.0],["1996-11-05",2.4668,2.5152,2.4426,2.4668,496800.0],["1996-11-06",2.5152,2.5152,2.4184,2.4668,794800.0],["1996-11-07",2.4184,2.8054,2.3942,2.6603,1542000.0],["1996-11-08",2.7086,2.8054,2.6361,2.7812,1638400.0],["1996-11-11",2.757,2.9747,2.757,2.9505,1267600.0],["1996-11-12",3.023,3.1198,2.8295,2.8295,3599200.0],["1996-11-13",2.9021,2.9021,2.8295,2.8295,776800.0],["1996-11-14",2.8295,2.8779,2.7812,2.8054,1669200.0],["1996-11-15",2.8054,2.8779,2.757,2.8779,1350800.0],["1996-11-18",2.8779,2.9746,2.8295,2.8537,851600.0],["1996-11-19",2.9021,2.9505,2.8295,2.8779,576400.0],["1996-11-20",2.8779,2.8779,2.7812,2.8054,642000.0],["1996-11-21",2.8295,3.0956,2.7812,2.9988,2541200.0],["1996-11-22",3.0956,3.676,3.023,3.6276,11188800.0],["1996-11-25",3.7002,3.7002,3.41,3.6034,9373600.0],["1996-11-26",3.6276,3.7002,3.4825,3.7002,3080800.0],["1996-11-27",3.6276,3.8211,3.5067,3.7244,5213600.0],["1996-11-29",3.7485,3.8936,3.7244,3.8211,1808400.0],["1996-12-02",3.8211,4.1113,3.7485,4.0146,5404400.0],["1996-12-03",4.0146,4.1113,3.942,4.0388,5263600.0],["1996-12-04",4.0146,4.0629,3.7969,3.942,2844400.0],["1996-12-05",3.9178,3.9904,3.8211,3.942,2322000.0],["1996-12-06",3.676,3.7969,3.5793,3.7244,2420800.0],["1996-12-09",3.7244,3.8695,3.7244,3.8695,647600.0],["1996-12-10",3.8936,4.0146,3.8453,3.9178,1646000.0],["1996-12-11",3.8211,3.8695,3.6276,3.7002,1549200.0],["1996-12-12",3.7002,3.7727,3.4825,3.5309,770800.0],["1996-12-13",3.4341,3.5551,3.3374,3.4704,1571200.0],["1996-12-16",3.5067,3.5309,3.4341,3.4825,669200.0],["1996-12-17",3.3858,3.4825,3.3858,3.41,647200.0],["1996-12-18",3.4825,3.4825,3.3374,3.41,1209200.0],["1996-12-19",3.4342,3.4342,3.3374,3.41,725200.0],["1996-12-20",3.4342,3.4825,3.3374,3.3616,899600.0],["1996-12-23",3.3374,3.4825,3.3374,3.4583,660000.0],["1996-12-24",3.4583,3.4583,3.3858,3.4583,828800.0],["1996-12-26",3.4342,3.6276,3.4342,3.5309,1841200.0],["1996-12-27",3.6518,3.676,3.5067,3.5793,1232800.0],["1996-12-30",3.6034,3.6034,3.4825,3.5793,477600.0],["1996-12-31",3.5551,3.6276,3.4825,3.5793,1591200.0],["1997-01-02",3.6034,3.6034,3.3616,3.3858,666000.0],["1997-01-03",3.4342,3.5309,3.3858,3.5309,703600.0],["1997-01-06",3.5309,3.6276,3.4825,3.6276,832000.0],["1997-01-07",3.5793,3.8211,3.5793,3.7727,1349600.0],["1997-01-08",3.8453,3.8936,3.7485,3.7969,816000.0],["1997-01-09",3.8453,3.8453,3.5793,3.676,618000.0],["1997-01-10",3.6276,3.676,3.4825,3.5309,593200.0],["1997-01-13",3.5309,3.5309,3.4341,3.4825,674800.0],["1997-01-14",3.4825,3.5793,3.4825,3.5793,812400.0],["1997-01-15",3.5067,3.7727,3.5067,3.6276,1136000.0],["1997-01-16",3.676,3.7002,3.6276,3.6276,458000.0],["1997-01-17",3.676,3.7002,3.6276,3.6276,514400.0],["1997-01-20",3.676,3.8695,3.6518,3.8211,1046400.0],["1997-01-21",3.8211,3.9904,3.7727,3.8936,2526400.0],["1997-01-22",3.8936,4.2806,3.8453,4.208,3911200.0],["1997-01-23",4.1597,4.3048,4.1113,4.208,4149200.0],["1997-01-24",4.2322,4.2322,3.8695,3.8936,2193600.0],["1997-01-27",3.8695,4.0629,3.8211,3.9178,1204800.0],["1997-01-28",3.8936,4.0629,3.41,3.4825,5672400.0],["1997-01-29",3.4583,3.7002,3.41,3.41,1857600.0],["1997-01-30",3.4583,3.7244,3.3374,3.6639,5486400.0],["1997-01-31",3.676,3.7727,3.6276,3.7002,1165200.0],["1997-02-03",3.6518,3.9904,3.6518,3.942,3325600.0],["1997-02-04",3.942,3.942,3.6518,3.7727,1282000.0],["1997-02-05",3.7002,3.7485,3.5309,3.6276,715200.0],["1997-02-06",3.5793,3.6518,3.5309,3.6518,427200.0],["1997-02-07",3.7485,3.7727,3.5309,3.5793,1084800.0],["1997-02-10",3.6276,3.6276,3.4583,3.5309,942800.0],["1997-02-11",3.5309,3.5309,3.3858,3.41,1163200.0],["1997-02-12",3.4342,3.5793,3.4342,3.5551,731600.0],["1997-02-13",3.5793,3.676,3.5067,3.5672,853200.0],["1997-02-14",3.5793,3.6034,3.5067,3.5551,1548000.0],["1997-02-18",3.5793,3.6276,3.5067,3.6034,1456800.0],["1997-02-19",3.6276,3.7365,3.5793,3.7002,4449200.0],["1997-02-20",3.676,3.7002,3.6276,3.673,2103600.0],["1997-02-21",3.676,3.676,3.5793,3.6518,1380000.0],["1997-02-24",3.5793,3.676,3.5793,3.6276,1048400.0],["1997-02-25",3.6276,3.676,3.5309,3.6518,622000.0],["1997-02-26",3.5793,3.6518,3.4825,3.5067,451600.0],["1997-02-27",3.5067,3.6034,3.4583,3.5551,977200.0],["1997-02-28",3.5067,3.6034,3.4341,3.5067,993200.0],["1997-03-03",3.4825,3.5551,3.4825,3.5551,632800.0],["1997-03-04",3.5551,3.6276,3.5067,3.5793,1622000.0],["1997-03-05",3.6155,3.6276,3.5551,3.6034,482000.0],["1997-03-06",3.6034,3.676,3.6034,3.6034,521600.0],["1997-03-07",3.6034,3.6518,3.4583,3.5309,385600.0],["1997-03-10",3.4825,3.5309,3.4341,3.5067,1756000.0],["1997-03-11",3.5067,3.6034,3.4583,3.5309,2350400.0],["1997-03-12",3.6276,3.9904,3.6034,3.942,5816800.0],["1997-03-13",3.8936,4.0388,3.7485,3.9904,2945200.0],["1997-03-14",4.0146,4.1113,3.9904,4.0388,4115600.0],["1997-03-17",4.0146,4.1113,3.7969,3.9178,1906400.0],["1997-03-18",3.8695,3.9662,3.7244,3.7727,465200.0],["1997-03-19",3.7727,3.7969,3.5309,3.7244,1331600.0],["1997-03-20",3.8211,3.9662,3.7485,3.8936,1259600.0],["1997-03-21",3.8936,3.9178,3.7485,3.7485,501200.0],["1997-03-24",3.7485,3.7969,3.6276,3.6276,926800.0],["1997-03-25",3.676,3.7485,3.6034,3.7244,526000.0],["1997-03-26",3.7002,4.0146,3.676,3.9662,2101200.0],["1997-03-27",3.9662,4.0871,3.8695,3.8936,2137200.0],["1997-03-31",3.8695,3.942,3.676,3.676,682000.0],["1997-04-01",3.676,3.7727,3.6276,3.7667,1277600.0],["1997-04-02",3.7727,3.7727,3.6518,3.7002,1966000.0],["1997-04-03",3.676,3.7244,3.6276,3.7002,670400.0],["1997-04-04",3.6276,4.1597,3.6034,4.1355,3541200.0],["1997-04-07",4.1839,4.3048,4.1113,4.2806,3588400.0],["1997-04-08",4.329,4.329,4.1597,4.2322,1009600.0],["1997-04-09",4.2322,4.2806,3.9904,3.9904,786400.0],["1997-04-10",3.9904,4.0146,3.8936,3.9662,536800.0],["1997-04-11",3.8453,3.9904,3.8453,3.9662,650400.0],["1997-04-14",3.9178,3.9904,3.8211,3.9904,499600.0],["1997-04-15",4.1113,4.595,4.1113,4.4741,7373200.0],["1997-04-16",4.4499,4.4741,4.2564,4.3531,2349200.0],["1997-04-17",4.3048,4.6192,4.208,4.6192,3124800.0],["1997-04-18",4.6192,4.6675,4.4015,4.4257,2224400.0],["1997-04-21",4.4499,4.4983,4.2564,4.3048,1233200.0],["1997-04-22",4.2564,4.3531,4.0629,4.208,1668000.0],["1997-04-23",4.2564,4.5224,4.1597,4.4499,1249600.0],["1997-04-24",4.4983,4.5587,4.4499,4.4983,1916800.0],["1997-04-25",4.4983,4.4983,4.3048,4.4015,1476400.0],["1997-04-28",4.329,4.3743,4.208,4.3048,511200.0],["1997-04-29",4.329,4.6675,4.3048,4.595,2822000.0],["1997-04-30",4.5224,4.7643,4.4983,4.7643,2797200.0],["1997-05-01",4.6917,4.861,4.6917,4.7401,2493600.0],["1997-05-02",4.7643,4.7643,4.7159,4.7401,2959200.0],["1997-05-05",4.7401,4.861,4.595,4.8126,2906800.0],["1997-05-06",4.8126,4.9336,4.8126,4.8973,1738400.0],["1997-05-07",4.8852,4.9094,4.7643,4.861,930800.0],["1997-05-08",4.8368,5.0545,4.7885,5.0545,1874800.0],["1997-05-09",5.0061,5.0545,4.8852,4.9094,918000.0],["1997-05-12",4.9094,4.9336,4.6675,4.6917,1522400.0],["1997-05-13",4.6917,4.7401,4.595,4.595,772400.0],["1997-05-14",4.595,4.9819,4.595,4.9819,1703600.0],["1997-05-15",4.9094,5.1996,4.9094,5.1754,2445600.0],["1997-05-16",5.1512,5.1996,4.9578,4.9578,1080000.0],["1997-05-19",4.9578,4.9819,4.861,4.9336,1133600.0],["1997-05-20",4.9094,5.0787,4.8852,5.0787,674400.0],["1997-05-21",5.0303,5.3447,5.0303,5.3205,2889200.0],["1997-05-22",5.3205,5.3447,5.0545,5.0787,2328800.0],["1997-05-23",5.0545,5.1996,4.9819,5.1754,1566400.0],["1997-05-27",5.1754,5.2963,5.1754,5.1754,1082800.0],["1997-05-28",5.2238,5.2238,5.0787,5.1149,1054400.0],["1997-05-29",5.0787,5.1754,5.0545,5.0545,482400.0],["1997-05-30",4.8852,5.0545,4.7885,5.0424,1016400.0],["1997-06-02",5.0787,5.2238,5.0303,5.1996,807200.0],["1997-06-03",5.1029,5.2721,5.1029,5.1149,1000800.0],["1997-06-04",5.0787,5.1029,4.9819,5.0303,1502800.0],["1997-06-05",4.9819,5.127,4.9819,5.127,756800.0],["1997-06-06",5.1029,5.2238,5.0787,5.0787,644800.0],["1997-06-09",5.0787,5.2721,5.0787,5.1512,1396400.0],["1997-06-10",5.1512,5.1754,5.0303,5.0545,1191600.0],["1997-06-11",4.9819,5.0787,4.9336,5.0061,970000.0],["1997-06-12",4.9578,4.9819,4.9336,4.9336,776800.0],["1997-06-13",4.9336,4.9819,4.7885,4.9336,1149200.0],["1997-06-16",4.8973,4.9094,4.7401,4.8006,925600.0],["1997-06-17",4.7401,5.2238,4.7159,5.1996,1694800.0],["1997-06-18",5.1029,5.2238,4.861,4.9094,1165600.0],["1997-06-19",4.8852,4.9578,4.7885,4.8852,788400.0],["1997-06-20",4.7643,4.8126,4.5466,4.6071,1441200.0],["1997-06-23",4.6071,4.9578,4.5708,4.9094,744400.0],["1997-06-24",5.0545,5.1029,4.9578,5.0061,1054400.0],["1997-06-25",5.0545,5.1512,4.9094,5.0545,1222000.0],["1997-06-26",5.0303,5.1029,4.9094,4.9336,1398000.0],["1997-06-27",4.9578,5.1029,4.8368,5.0908,945600.0],["1997-06-30",5.0303,5.1754,4.9457,5.127,1302800.0],["1997-07-01",5.1029,5.248,5.1029,5.1029,795600.0],["1997-07-02",5.1029,5.2238,5.1029,5.1512,694000.0],["1997-07-03",5.127,5.1996,5.127,5.127,364000.0],["1997-07-07",5.127,5.2238,5.127,5.1391,283200.0],["1997-07-08",5.1512,5.248,5.1512,5.2238,1031600.0],["1997-07-09",5.1512,5.1996,5.0787,5.1149,1838400.0],["1997-07-10",5.0787,5.2238,5.0787,5.1754,552800.0],["1997-07-11",5.127,6.2395,5.127,6.1911,7888400.0],["1997-07-14",6.0702,6.3362,5.9251,6.046,2919200.0],["1997-07-15",5.9977,6.2153,5.8526,6.0581,2202400.0],["1997-07-16",6.2395,6.965,6.1911,6.8441,5220800.0],["1997-07-17",6.7716,6.7957,6.3846,6.4572,3862000.0],["1997-07-18",6.3846,6.433,6.1911,6.433,1724000.0],["1997-07-21",6.3362,6.3362,6.1428,6.1911,1162000.0],["1997-07-22",6.1428,6.433,6.1428,6.3846,1072400.0],["1997-07-23",6.3362,6.5297,6.2879,6.3846,1212800.0],["1997-07-24",6.3604,6.3846,6.0702,6.2032,1385200.0],["1997-07-25",6.1911,6.4088,6.167,6.3121,714000.0],["1997-07-28",6.3121,6.3362,6.0944,6.2153,1520000.0],["1997-07-29",6.1428,6.2395,6.1186,6.1911,577600.0],["1997-07-30",6.046,6.6506,6.046,6.6506,1767200.0],["1997-07-31",6.5539,6.6385,6.3121,6.5781,1964400.0],["1997-08-01",6.433,6.6748,6.3846,6.5539,1261200.0],["1997-08-04",6.5297,6.5781,6.2879,6.5297,1051200.0],["1997-08-05",6.433,6.5297,6.3362,6.5297,282800.0],["1997-08-06",6.4814,6.699,6.4572,6.6023,1027200.0],["1997-08-07",6.5781,6.8199,6.5781,6.7716,2235600.0],["1997-08-08",6.6748,6.7716,6.6265,6.7232,1932800.0],["1997-08-11",6.7232,6.8683,6.6748,6.8441,2036800.0],["1997-08-12",6.7474,6.8925,6.7232,6.832,745200.0],["1997-08-13",6.8441,7.0497,6.7957,7.0376,1343200.0],["1997-08-14",7.0618,7.2794,6.9892,7.1585,1040400.0],["1997-08-15",7.1343,7.1585,6.8925,6.8925,564800.0],["1997-08-18",6.8683,6.965,6.7232,6.7957,632400.0],["1997-08-19",6.8441,6.8925,6.7716,6.8199,854400.0],["1997-08-20",6.8199,7.1585,6.8199,7.1101,629600.0],["1997-08-21",7.0376,7.7268,7.0376,7.3278,3881200.0],["1997-08-22",7.2069,7.4729,7.0255,7.1585,1978400.0],["1997-08-25",7.1343,7.3762,7.0376,7.2673,1227200.0],["1997-08-26",7.2311,7.5696,7.2311,7.3762,2633200.0],["1997-08-27",7.4003,7.4971,7.2552,7.352,719200.0],["1997-08-28",7.2794,7.4245,7.086,7.352,1096000.0],["1997-08-29",7.3278,7.4487,7.2311,7.4004,1938800.0],["1997-09-02",7.3278,7.5455,7.3278,7.4487,1130000.0],["1997-09-03",7.3278,7.3762,6.965,7.0376,1064400.0],["1997-09-04",7.0134,7.086,6.7957,6.8683,1218400.0],["1997-09-05",6.8683,7.0497,6.7232,6.7474,1246000.0],["1997-09-08",6.7232,6.8925,6.6023,6.7232,1134000.0],["1997-09-09",6.7474,6.7957,6.3846,6.433,1434000.0],["1997-09-10",6.3846,6.832,6.3604,6.699,1883600.0],["1997-09-11",6.699,6.7232,6.4814,6.6265,940800.0],["1997-09-12",6.6506,7.086,6.6506,6.9771,1684000.0],["1997-09-15",7.0618,7.086,6.965,7.086,644400.0],["1997-09-16",7.0618,7.2552,6.7716,7.1101,1350000.0],["1997-09-17",7.0376,7.1101,6.8683,7.0134,1242800.0],["1997-09-18",7.0134,7.0618,6.7716,6.832,712800.0],["1997-09-19",6.8199,6.8925,6.7474,6.8683,883200.0],["1997-09-22",6.8199,7.086,6.6506,7.0134,1442000.0],["1997-09-23",6.9167,7.1585,6.8199,7.1585,874800.0],["1997-09-24",7.1585,7.2552,6.7232,6.7474,1177600.0],["1997-09-25",6.7716,6.7716,6.5539,6.5781,535200.0],["1997-09-26",6.5539,6.6869,6.4088,6.5539,799200.0],["1997-09-29",6.5539,6.6506,6.3604,6.5297,899200.0],["1997-09-30",6.4814,6.6265,6.3604,6.3604,1891600.0],["1997-10-01",6.3604,6.4451,5.9009,6.046,1872000.0],["1997-10-02",6.1186,6.6506,6.1186,6.5055,2646400.0],["1997-10-03",6.5297,6.699,6.433,6.6506,3254400.0],["1997-10-06",6.7716,6.965,6.4572,6.5297,1590000.0],["1997-10-07",6.6023,6.6023,6.433,6.4572,2435200.0],["1997-10-08",6.433,6.5055,6.1911,6.3362,1199200.0],["1997-10-09",6.3846,6.433,6.3121,6.3846,2063600.0],["1997-10-10",6.2879,6.3846,6.167,6.2879,1086400.0],["1997-10-13",6.2395,6.3121,6.1186,6.179,1210400.0],["1997-10-14",6.167,6.3121,6.167,6.2153,2192000.0],["1997-10-15",6.2153,6.7716,6.1911,6.6265,4106800.0],["1997-10-16",6.7957,6.9409,6.3846,6.5539,4693600.0],["1997-10-17",6.5539,6.6265,5.7558,6.167,7617200.0],["1997-10-20",6.167,6.2637,5.9977,6.0944,2923600.0],["1997-10-21",6.167,6.5539,6.1428,6.3362,2062400.0],["1997-10-22",6.3846,6.4572,6.2395,6.3604,714400.0],["1997-10-23",6.1428,6.433,6.0944,6.2395,968000.0],["1997-10-24",6.3362,6.3362,5.2842,5.8042,7586000.0],["1997-10-27",5.78,5.78,4.5466,4.6434,3859600.0],["1997-10-28",4.4983,5.3447,4.4499,5.1996,5940000.0],["1997-10-29",5.3205,5.7075,5.0787,5.3689,4899200.0],["1997-10-30",5.1029,5.4414,5.1029,5.248,1312800.0],["1997-10-31",5.4656,5.514,5.0061,5.1754,1448400.0],["1997-11-03",5.1512,5.2601,5.0303,5.2238,1995200.0],["1997-11-04",5.2238,5.514,5.1512,5.514,1446400.0],["1997-11-05",5.7075,5.78,5.5382,5.6833,1117600.0],["1997-11-06",5.8042,5.9251,5.7558,5.78,941600.0],["1997-11-07",5.6107,5.6107,5.4656,5.4656,1027200.0],["1997-11-10",5.4898,5.6107,5.1996,5.2359,606400.0],["1997-11-11",5.3447,5.5382,5.2963,5.3205,1468400.0],["1997-11-12",5.2238,5.3689,5.0545,5.1149,417600.0],["1997-11-13",5.127,5.4414,5.127,5.4172,937200.0],["1997-11-14",5.5382,5.6591,5.3931,5.4233,1053600.0],["1997-11-17",5.514,5.7075,5.4656,5.6107,306400.0],["1997-11-18",5.5865,5.6591,5.3205,5.3447,708400.0],["1997-11-19",5.3447,5.3931,5.1996,5.2721,529600.0],["1997-11-20",5.2721,5.4838,5.2721,5.3084,476000.0],["1997-11-21",5.3205,5.514,5.1512,5.2238,1168800.0],["1997-11-24",5.248,5.248,4.7643,4.8368,1530400.0],["1997-11-25",4.9578,5.127,4.9336,5.0303,1551600.0],["1997-11-26",5.0787,5.1512,5.0303,5.1149,662400.0],["1997-11-28",5.1512,5.1512,5.0787,5.1512,80800.0],["1997-12-01",5.127,5.3689,5.1029,5.2721,907600.0],["1997-12-02",5.1754,5.2721,4.8852,4.9819,1395200.0],["1997-12-03",4.9094,5.1512,4.9094,5.1512,1008000.0],["1997-12-04",5.0545,5.1754,5.0545,5.0787,498800.0],["1997-12-05",4.9819,5.4414,4.9819,5.3447,1101200.0],["1997-12-08",5.4414,5.5624,5.3447,5.514,1486000.0],["1997-12-09",5.4535,5.514,5.1029,5.1754,611600.0],["1997-12-10",5.0787,5.2721,5.0303,5.0787,317600.0],["1997-12-11",4.9819,5.0303,4.6434,4.9336,1804000.0],["1997-12-12",4.7885,4.8368,4.6675,4.7401,1855200.0],["1997-12-15",4.7643,4.8126,3.9662,4.3773,4711600.0],["1997-12-16",4.4741,4.5708,4.2322,4.5345,2520800.0],["1997-12-17",4.5224,4.5466,4.3773,4.462,1366400.0],["1997-12-18",4.5224,4.5224,4.208,4.329,1723200.0],["1997-12-19",4.2564,4.3773,4.0629,4.3048,2196000.0],["1997-12-22",4.4015,4.8126,4.3048,4.7461,1284400.0],["1997-12-23",4.7885,4.9578,4.6675,4.8368,1030000.0],["1997-12-24",4.8368,4.8852,4.2564,4.4257,814800.0],["1997-12-26",4.4983,4.5466,4.3531,4.3652,201600.0],["1997-12-29",4.3531,4.6917,4.3531,4.6554,623200.0],["1997-12-30",4.5708,4.861,4.4015,4.7885,1263200.0],["1997-12-31",4.8368,5.2963,4.6917,5.2721,1488000.0],["1998-01-02",5.1512,5.2721,4.8006,5.0182,770000.0],["1998-01-05",4.9094,5.3084,4.8852,5.2238,720400.0],["1998-01-06",5.2721,5.2721,5.0545,5.1754,699600.0],["1998-01-07",5.127,5.127,4.6434,4.6675,1647200.0],["1998-01-08",4.6675,4.6917,4.4257,4.5224,1153600.0],["1998-01-09",4.5466,4.5466,4.0146,4.1355,2538400.0],["1998-01-12",3.9904,4.208,3.9299,4.0871,2178800.0],["1998-01-13",4.2806,4.3048,4.1113,4.2806,2318000.0],["1998-01-14",4.3048,4.4499,4.3048,4.3652,959600.0],["1998-01-15",4.4015,4.4015,4.208,4.3411,1328800.0],["1998-01-16",4.3531,4.3531,4.1839,4.2564,438000.0],["1998-01-20",4.2564,4.3531,4.2322,4.3411,1671600.0],["1998-01-21",4.329,4.329,4.2322,4.2564,1414800.0],["1998-01-22",4.2564,4.2564,3.8695,3.8936,2456400.0],["1998-01-23",3.942,4.0146,3.7969,3.8453,1200800.0],["1998-01-26",3.7848,3.9662,3.7727,3.8695,935200.0],["1998-01-27",3.676,4.0388,3.5793,3.8695,6811200.0],["1998-01-28",3.9178,4.0629,3.8936,4.0629,4663200.0],["1998-01-29",4.0388,4.2322,3.7485,3.7727,3526800.0],["1998-01-30",3.8695,4.0388,3.7727,3.9904,1663200.0],["1998-02-02",4.3048,4.3048,4.1234,4.208,1630000.0],["1998-02-03",4.1355,4.208,4.0388,4.0629,1590800.0],["1998-02-04",4.1355,4.3169,4.0629,4.2322,1520800.0],["1998-02-05",4.3169,4.4983,4.2564,4.4499,3192800.0],["1998-02-06",4.4983,4.5466,4.4015,4.4499,3040800.0],["1998-02-09",4.5466,4.6192,4.4257,4.4378,1146400.0],["1998-02-10",4.5224,4.595,4.4257,4.462,1882400.0],["1998-02-11",4.4741,4.4741,4.329,4.3894,450800.0],["1998-02-12",4.3531,4.4257,4.2806,4.3169,1232000.0],["1998-02-13",4.4015,4.4015,4.1839,4.208,1148400.0],["1998-02-17",4.2685,4.329,4.1355,4.1597,1734800.0],["1998-02-18",4.208,4.2806,4.0992,4.2322,612000.0],["1998-02-19",4.2322,4.4015,4.1355,4.329,741200.0],["1998-02-20",4.3773,4.4257,4.1597,4.2564,462000.0],["1998-02-23",4.3531,4.4015,4.2806,4.3531,422000.0],["1998-02-24",4.3531,4.4015,4.2564,4.3048,520800.0],["1998-02-25",4.3773,4.3773,4.3048,4.3531,875600.0],["1998-02-26",4.3894,4.595,4.3773,4.5345,2738400.0],["1998-02-27",4.5466,4.6917,4.4983,4.6554,2820400.0],["1998-03-02",4.8126,4.8368,4.6917,4.7038,2699200.0],["1998-03-03",4.6434,4.6917,4.3773,4.5224,2508400.0],["1998-03-04",4.5466,4.5466,4.2322,4.3894,1436400.0],["1998-03-05",4.2322,4.2322,4.1597,4.196,3304400.0],["1998-03-06",4.1959,4.3048,4.1959,4.2927,2070400.0],["1998-03-09",4.2927,4.2927,4.1718,4.196,1228400.0],["1998-03-10",4.1839,4.329,4.1839,4.2564,929200.0],["1998-03-11",4.3531,4.3773,4.1959,4.208,1262800.0],["1998-03-12",4.208,4.3048,4.208,4.2685,1920000.0],["1998-03-13",4.3048,4.4378,4.3048,4.4136,1847200.0],["1998-03-16",4.3773,4.4862,4.3531,4.4015,1587200.0],["1998-03-17",4.3894,4.4257,4.208,4.2564,1126400.0],["1998-03-18",4.2564,4.3048,4.208,4.208,1460000.0],["1998-03-19",4.1597,4.3048,4.1597,4.2443,1639600.0],["1998-03-20",4.2806,4.2806,4.0629,4.1113,1644800.0],["1998-03-23",4.1597,4.2564,4.0146,4.0629,1414400.0],["1998-03-24",4.0629,4.1597,4.0508,4.0871,2066800.0],["1998-03-25",4.1839,4.208,4.0871,4.0992,815600.0],["1998-03-26",4.1597,4.1597,4.0629,4.0629,539600.0],["1998-03-27",4.1113,4.1839,4.0871,4.0871,746400.0],["1998-03-30",4.208,4.208,4.0871,4.1476,856800.0],["1998-03-31",4.1959,4.1959,4.0629,4.1355,1770800.0],["1998-04-01",4.1597,4.2806,4.1113,4.2806,4099600.0],["1998-04-02",4.3048,4.6917,4.3048,4.6192,3009200.0],["1998-04-03",4.6675,4.6675,4.4015,4.4741,1234000.0],["1998-04-06",4.4499,4.5708,4.2806,4.3531,1182400.0],["1998-04-07",4.3773,4.4015,4.2201,4.2806,1298800.0],["1998-04-08",4.3531,4.4015,4.2322,4.2564,786400.0],["1998-04-09",4.3531,4.3531,4.2322,4.2443,847200.0],["1998-04-13",4.2322,4.329,4.208,4.2685,519200.0],["1998-04-14",4.2806,4.4983,4.2564,4.3773,736800.0],["1998-04-15",4.3773,4.5224,4.329,4.4983,790000.0],["1998-04-16",4.462,4.6917,4.3773,4.6434,1208400.0],["1998-04-17",4.6434,4.6434,4.5224,4.595,461200.0],["1998-04-20",4.5466,4.6917,4.4983,4.5466,450400.0],["1998-04-21",4.595,4.595,4.329,4.4741,1083200.0],["1998-04-22",4.5224,4.7401,4.4499,4.5466,1479600.0],["1998-04-23",4.595,4.6071,4.4741,4.4862,619200.0],["1998-04-24",4.4499,4.5224,4.3531,4.4741,729600.0],["1998-04-27",4.4136,4.5103,4.3531,4.4257,896400.0],["1998-04-28",4.4983,4.4983,4.3652,4.4257,612800.0],["1998-04-29",4.4257,4.5224,4.4257,4.5224,1160000.0],["1998-04-30",4.5466,4.6796,4.4983,4.6796,939200.0],["1998-05-01",4.6675,4.7885,4.595,4.7401,1396400.0],["1998-05-04",4.7643,4.8368,4.7159,4.7764,423600.0],["1998-05-05",4.8006,4.8126,4.6192,4.6917,382000.0],["1998-05-06",4.6434,4.6917,4.5708,4.6554,622000.0],["1998-05-07",4.6434,4.6917,4.5587,4.5829,224000.0],["1998-05-08",4.5829,4.6434,4.5708,4.6192,126000.0],["1998-05-11",4.6313,4.6434,4.4499,4.5224,841600.0],["1998-05-12",4.4982,4.595,4.4982,4.5224,679200.0],["1998-05-13",4.5466,4.7038,4.4983,4.6434,829200.0],["1998-05-14",4.6071,4.6917,4.6071,4.6071,397200.0],["1998-05-15",4.6071,4.6434,4.4499,4.4741,922400.0],["1998-05-18",4.4741,4.5829,4.4741,4.4741,862800.0],["1998-05-19",4.5466,4.5466,4.4741,4.5224,289600.0],["1998-05-20",4.4983,4.5466,4.4499,4.4983,278000.0],["1998-05-21",4.5224,4.5708,4.4499,4.5406,1790400.0],["1998-05-22",4.4741,4.5224,4.2564,4.4983,608800.0],["1998-05-26",4.4499,4.5224,4.0388,4.1113,4692800.0],["1998-05-27",4.0992,4.1355,3.8695,3.8695,3365200.0],["1998-05-28",3.9057,4.0629,3.8695,4.0146,2398400.0],["1998-05-29",4.0388,4.0871,3.676,3.676,2995200.0],["1998-06-01",2.9021,3.1198,2.8054,3.0956,12409200.0],["1998-06-02",3.0835,3.0835,2.9988,2.9988,6081200.0],["1998-06-03",3.023,3.2407,2.9747,3.2165,3629200.0],["1998-06-04",3.2165,3.3616,3.0593,3.1439,1575200.0],["1998-06-05",3.1923,3.4342,3.1198,3.3858,881200.0],["1998-06-08",3.3495,3.5309,3.3495,3.4583,1538000.0],["1998-06-09",3.4825,3.4825,3.41,3.4825,1529600.0],["1998-06-10",3.41,3.4583,3.3616,3.41,1479600.0],["1998-06-11",3.4583,3.4583,3.156,3.277,2002000.0],["1998-06-12",3.289,3.289,2.9747,3.0956,2414800.0],["1998-06-15",3.0956,3.1198,2.9747,3.0351,729200.0],["1998-06-16",3.023,3.0714,3.023,3.023,1337200.0],["1998-06-17",3.0956,3.2649,3.0956,3.2528,1354800.0],["1998-06-18",3.2528,3.3132,3.1198,3.156,356800.0],["1998-06-19",3.2649,3.2649,3.1681,3.1681,302000.0],["1998-06-22",3.1681,3.2528,3.1439,3.2165,327200.0],["1998-06-23",3.2649,3.4583,3.2407,3.4342,1006000.0],["1998-06-24",3.3858,3.6276,3.3858,3.6034,1360000.0],["1998-06-25",3.6034,3.7244,3.5672,3.6034,968000.0],["1998-06-26",3.6034,3.6034,3.4341,3.4825,1001200.0],["1998-06-29",3.4583,3.6518,3.4583,3.6276,714800.0],["1998-06-30",3.6276,3.676,3.5672,3.5793,1824800.0],["1998-07-01",3.6276,3.7969,3.5067,3.7485,856000.0],["1998-07-02",3.7485,3.7485,3.5067,3.5672,536400.0],["1998-07-06",3.5793,3.5913,3.4342,3.4946,718000.0],["1998-07-07",3.5067,3.5309,3.289,3.4342,2454400.0],["1998-07-08",3.4462,3.5551,3.41,3.4825,1249200.0],["1998-07-09",3.4583,3.4825,3.2407,3.3495,1618000.0],["1998-07-10",3.3858,3.3858,3.277,3.3132,1473200.0],["1998-07-13",3.3374,3.5551,3.277,3.5067,510800.0],["1998-07-14",3.5309,3.5551,3.4825,3.5309,782400.0],["1998-07-15",3.5188,3.7244,3.5067,3.7244,1208800.0],["1998-07-16",3.7002,3.7244,3.6276,3.7002,678000.0],["1998-07-17",3.7244,3.7485,3.5309,3.6397,628800.0],["1998-07-20",3.6034,3.6518,3.5913,3.6276,383200.0],["1998-07-21",3.6034,3.8816,3.5067,3.5309,2276800.0],["1998-07-22",3.5067,3.5551,3.2407,3.3132,1989600.0],["1998-07-23",3.3011,3.3132,3.1923,3.2286,664400.0],["1998-07-24",3.2165,3.289,3.0956,3.1077,418400.0],["1998-07-27",3.0956,3.2407,3.0472,3.2286,654800.0],["1998-07-28",3.2286,3.3616,3.2165,3.3011,600800.0],["1998-07-29",3.2649,3.3737,3.2649,3.3253,312400.0],["1998-07-30",3.3132,3.4342,3.3132,3.4342,232000.0],["1998-07-31",3.4704,3.4704,3.3495,3.3616,913600.0],["1998-08-03",3.3858,3.3858,3.1681,3.2044,628400.0],["1998-08-04",3.1923,3.2407,2.9988,3.023,1041200.0],["1998-08-05",3.0714,3.1439,2.9263,2.9988,1530800.0],["1998-08-06",2.9988,3.3858,2.9988,3.3858,3023600.0],["1998-08-07",3.41,3.8211,3.3616,3.7002,1664800.0],["1998-08-10",3.6034,3.7002,3.4825,3.6276,694400.0],["1998-08-11",3.4221,3.5309,3.3616,3.5067,474000.0],["1998-08-12",3.4825,3.6639,3.4825,3.6518,718000.0],["1998-08-13",3.5551,3.6518,3.4825,3.5188,611200.0],["1998-08-14",3.5067,3.7727,3.4583,3.4825,504000.0],["1998-08-17",3.5067,3.5551,3.3858,3.3858,324400.0],["1998-08-18",3.4583,3.4583,3.289,3.3737,643600.0],["1998-08-19",3.3374,3.4341,3.2165,3.2407,500800.0],["1998-08-20",3.2407,3.3011,3.1681,3.2044,249600.0],["1998-08-21",3.2165,3.2165,3.0956,3.1439,542800.0],["1998-08-24",3.1923,3.2407,3.1077,3.2407,378800.0],["1998-08-25",3.1439,3.3374,3.1198,3.1198,892000.0],["1998-08-26",3.1923,3.1923,3.023,3.0956,252000.0],["1998-08-27",2.9988,3.0956,2.9021,2.9505,368000.0],["1998-08-28",2.9505,2.9747,2.8537,2.9021,1305200.0],["1998-08-31",2.9021,2.9988,2.6361,2.7086,1232400.0],["1998-09-01",2.7328,3.0956,2.7207,3.0593,1670800.0],["1998-09-02",3.0472,3.1198,2.9747,3.0714,1518000.0],["1998-09-03",2.9505,2.9505,2.6603,2.7207,814400.0],["1998-09-04",2.7086,2.8054,2.3217,2.4668,2369600.0],["1998-09-08",2.5152,2.7086,2.5152,2.6844,2045600.0],["1998-09-09",2.5877,2.6603,2.5877,2.6361,764000.0],["1998-09-10",2.5756,2.6361,2.5152,2.5393,782800.0],["1998-09-11",1.7534,2.4547,1.7413,2.4184,5176400.0],["1998-09-14",2.4668,2.7449,2.4426,2.5635,1758000.0],["1998-09-15",2.5152,2.6361,2.5152,2.5877,1358000.0],["1998-09-16",2.5635,2.6119,2.5272,2.6119,899600.0],["1998-09-17",2.491,2.5635,2.3942,2.5393,891600.0],["1998-09-18",2.5635,2.6119,2.5152,2.5272,448800.0],["1998-09-21",2.4668,2.5635,2.4184,2.5514,319200.0],["1998-09-22",2.5635,2.5877,2.5031,2.5272,752000.0],["1998-09-23",2.5152,2.5635,2.491,2.491,726400.0],["1998-09-24",2.4668,2.5152,2.2975,2.37,1727600.0],["1998-09-25",2.37,2.4184,2.37,2.3821,1825600.0],["1998-09-28",2.3821,2.4184,2.2733,2.3217,953200.0],["1998-09-29",2.2733,2.3942,2.0798,2.1766,2599200.0],["1998-09-30",2.1766,2.3217,2.1282,2.2491,842000.0],["1998-10-01",2.2128,2.3338,2.1645,2.1887,408800.0],["1998-10-02",2.2733,2.2733,2.1524,2.2008,749200.0],["1998-10-05",2.104,2.2249,2.0315,2.1766,1007600.0],["1998-10-06",2.1766,2.2733,2.0073,2.0073,1287600.0],["1998-10-07",2.0436,2.0798,1.9105,1.9831,781600.0],["1998-10-08",1.971,2.1524,1.8743,1.9589,1681200.0],["1998-10-09",2.104,2.104,1.9347,2.0436,2697200.0],["1998-10-12",2.0798,2.4063,2.0798,2.3217,638800.0],["1998-10-13",2.2975,2.4184,2.2249,2.2733,890800.0],["1998-10-14",2.2491,2.37,2.1403,2.37,900400.0],["1998-10-15",2.37,2.6119,2.2733,2.5635,587600.0],["1998-10-16",2.6119,2.6361,2.5393,2.6119,561600.0],["1998-10-19",2.6361,2.6844,2.5152,2.6482,594400.0],["1998-10-20",2.7086,3.3011,2.7086,3.156,3418000.0],["1998-10-21",3.0714,3.1681,2.9505,3.1198,1740400.0],["1998-10-22",3.0714,3.1681,3.0351,3.1198,766400.0],["1998-10-23",3.0956,3.1439,2.9988,3.0714,774800.0],["1998-10-26",3.0835,3.0956,2.9747,3.0533,534800.0],["1998-10-27",3.0472,3.0956,2.9505,2.9988,368400.0],["1998-10-28",2.9263,3.023,2.9263,3.0109,373200.0],["1998-10-29",2.9747,3.0351,2.9747,3.0109,238400.0],["1998-10-30",3.1198,3.1198,2.9867,2.9988,486000.0],["1998-11-02",3.0714,3.0835,2.9505,2.9505,634400.0],["1998-11-03",2.9505,2.9747,2.8779,2.9505,948800.0],["1998-11-04",3.023,3.0472,2.9626,2.9988,1295600.0],["1998-11-05",2.9988,3.0835,2.9747,3.0472,575600.0],["1998-11-06",3.0714,3.289,2.9988,3.2528,1126400.0],["1998-11-09",3.2044,3.3858,3.2044,3.3435,976400.0],["1998-11-10",3.3858,3.4946,3.289,3.41,1869200.0],["1998-11-11",3.3858,3.5067,3.3858,3.4342,1041600.0],["1998-11-12",3.41,3.4825,3.3374,3.4583,1383200.0],["1998-11-13",3.4825,3.4825,3.2407,3.2407,748000.0],["1998-11-16",3.289,3.3616,3.1923,3.2165,866000.0],["1998-11-17",3.1923,3.289,3.0472,3.2407,490000.0],["1998-11-18",3.1681,3.289,3.1439,3.2649,143200.0],["1998-11-19",3.289,3.3495,3.2165,3.2407,2068800.0],["1998-11-20",3.2165,3.4342,3.1439,3.4342,579600.0],["1998-11-23",3.41,3.5672,3.3858,3.5309,1562000.0],["1998-11-24",3.5551,3.5551,3.289,3.41,426400.0],["1998-11-25",3.4341,3.4341,3.1681,3.2649,769200.0],["1998-11-27",3.3132,3.3253,3.2407,3.3253,102400.0],["1998-11-30",3.2407,3.3132,3.1681,3.2044,964800.0],["1998-12-01",3.1439,3.41,2.8054,3.3858,1348000.0],["1998-12-02",3.289,3.4342,3.1923,3.41,824400.0],["1998-12-03",3.3132,3.5067,3.289,3.4342,1171200.0],["1998-12-04",3.4341,3.4825,3.4341,3.4462,614400.0],["1998-12-07",3.4341,3.4583,3.4341,3.4583,221600.0],["1998-12-08",3.4583,3.8453,3.3616,3.676,1602400.0],["1998-12-09",3.676,3.8453,3.6518,3.6639,1471600.0],["1998-12-10",3.5793,3.6518,3.4825,3.5248,542800.0],["1998-12-11",3.4341,3.4825,3.41,3.4825,455600.0],["1998-12-14",3.4704,3.4704,3.0956,3.0956,845600.0],["1998-12-15",3.0956,3.1923,3.0714,3.1077,711600.0],["1998-12-16",3.1077,3.1439,3.0472,3.0472,171200.0],["1998-12-17",3.023,3.289,2.9746,3.289,902800.0],["1998-12-18",3.277,3.5067,3.2649,3.4825,1072000.0],["1998-12-21",3.4825,3.5793,3.4342,3.5551,433200.0],["1998-12-22",3.4583,3.6518,3.4342,3.6518,773200.0],["1998-12-23",3.6034,3.7244,3.5309,3.7002,627200.0],["1998-12-24",3.676,3.7244,3.4825,3.5913,265200.0],["1998-12-28",3.4825,3.6518,3.4825,3.6276,546800.0],["1998-12-29",3.5551,3.6518,3.5067,3.6276,250400.0],["1998-12-30",3.6276,3.7727,3.6276,3.7727,444800.0],["1998-12-31",3.6276,3.8695,3.5551,3.8695,522000.0],["1999-01-04",3.9178,4.0267,3.676,3.9662,1085200.0],["1999-01-05",3.942,4.0871,3.7969,4.0871,623200.0],["1999-01-06",4.208,4.7159,4.1597,4.4378,2623200.0],["1999-01-07",4.329,4.5466,4.3048,4.4983,1352000.0],["1999-01-08",4.5466,4.8852,4.4741,4.8489,2779600.0],["1999-01-11",4.8852,4.8852,4.3773,4.7159,1507200.0],["1999-01-12",4.6675,4.6796,4.4015,4.6796,536800.0],["1999-01-13",4.4499,4.6434,4.3048,4.6192,826400.0],["1999-01-14",4.4499,4.5829,4.4257,4.5466,575600.0],["1999-01-15",4.5587,4.6434,4.462,4.5466,364400.0],["1999-01-19",4.4741,4.595,4.4499,4.4983,238400.0],["1999-01-20",4.595,4.6917,4.4862,4.6917,708400.0],["1999-01-21",4.5587,4.6917,4.4741,4.6192,583200.0],["1999-01-22",4.5587,4.8368,4.4499,4.8368,787200.0],["1999-01-25",4.7159,4.7885,4.5708,4.6917,743200.0],["1999-01-26",4.6917,4.8489,4.6675,4.8126,906800.0],["1999-01-27",4.7401,4.8852,4.5708,4.595,588800.0],["1999-01-28",4.6192,5.248,4.5345,4.9094,3350000.0],["1999-01-29",5.0303,5.4172,4.9819,5.3689,6123200.0],["1999-02-01",5.4172,5.4898,5.2238,5.3507,2415200.0],["1999-02-02",5.2238,5.248,4.9094,5.0061,1600400.0],["1999-02-03",5.0061,5.0303,4.7038,4.9094,1216000.0],["1999-02-04",4.861,5.248,4.861,5.0787,4435200.0],["1999-02-05",5.0424,5.127,5.0424,5.1029,775600.0],["1999-02-08",5.2359,5.4656,5.1754,5.2963,1820400.0],["1999-02-09",5.1512,5.1996,4.9094,5.0787,1034800.0],["1999-02-10",4.9578,4.994,4.8368,4.9578,1215200.0],["1999-02-11",4.9336,5.2963,4.9336,5.2238,612800.0],["1999-02-12",5.127,5.2238,4.9578,5.0908,975600.0],["1999-02-16",5.0787,5.1512,4.9819,5.1029,420000.0],["1999-02-17",4.9819,5.1754,4.9336,5.0666,424800.0],["1999-02-18",5.0303,5.1875,5.0303,5.1029,493200.0],["1999-02-19",5.127,5.1996,4.9819,5.0182,489200.0],["1999-02-22",5.0061,5.127,5.0061,5.0545,607200.0],["1999-02-23",5.0545,5.0908,4.7885,4.8368,1072000.0],["1999-02-24",4.9819,5.127,4.9336,5.0545,2052400.0],["1999-02-25",5.0666,5.127,4.9578,5.0303,1113600.0],["1999-02-26",5.0061,5.0303,4.8368,4.8368,776000.0],["1999-03-01",4.7885,4.8852,4.6675,4.861,1371200.0],["1999-03-02",4.7643,4.8852,4.7401,4.7401,1495200.0],["1999-03-03",4.7643,4.7643,4.6192,4.6313,499600.0],["1999-03-04",4.595,4.7401,4.5466,4.6192,956800.0],["1999-03-05",4.6675,4.7401,4.5466,4.5708,251200.0],["1999-03-08",4.5466,4.7885,4.5466,4.6736,1208400.0],["1999-03-09",4.7038,4.728,4.6313,4.6313,1248000.0],["1999-03-10",4.6192,4.6675,4.6071,4.6434,280400.0],["1999-03-11",4.6917,4.7401,4.5587,4.6675,568000.0],["1999-03-12",4.6192,4.7159,4.6192,4.6917,497200.0],["1999-03-15",4.6434,4.8126,4.4257,4.4922,339200.0],["1999-03-16",4.4257,4.6434,4.4257,4.6434,515200.0],["1999-03-17",4.5708,4.6313,4.4983,4.6192,615200.0],["1999-03-18",4.5466,4.7159,4.5466,4.5708,552400.0],["1999-03-19",4.5466,4.7159,4.5466,4.7159,730800.0],["1999-03-22",4.6434,4.6796,4.462,4.5708,647200.0],["1999-03-23",4.4983,4.5708,4.4015,4.4136,451200.0],["1999-03-24",4.4136,4.4136,4.3531,4.3652,743600.0],["1999-03-25",4.3773,4.6434,4.3531,4.6071,652800.0],["1999-03-26",4.5224,4.6192,4.4982,4.5224,1866400.0],["1999-03-29",4.5466,4.6675,4.5466,4.595,168800.0],["1999-03-30",4.5224,4.728,4.5224,4.6554,670800.0],["1999-03-31",4.595,4.6434,4.4741,4.5829,1420000.0],["1999-04-01",4.595,4.6675,4.5587,4.6434,237600.0],["1999-04-05",4.6917,4.7401,4.5708,4.7401,558000.0],["1999-04-06",4.6675,4.8368,4.6555,4.8187,742000.0],["1999-04-07",4.7885,5.0061,4.7159,4.9094,738000.0],["1999-04-08",4.9215,5.0061,4.8006,4.8852,321600.0],["1999-04-09",4.8852,5.0061,4.8368,4.9698,256000.0],["1999-04-12",4.9819,5.0545,4.7643,4.7764,978800.0],["1999-04-13",4.7643,4.9578,4.7643,4.7885,781200.0],["1999-04-14",4.8126,4.9578,4.7522,4.7522,588400.0],["1999-04-15",4.7401,4.8368,4.6192,4.8308,754400.0],["1999-04-16",4.8368,4.8852,4.7522,4.8126,220400.0],["1999-04-19",4.8247,4.8247,4.7038,4.7764,446000.0],["1999-04-20",4.7885,5.2238,4.7643,4.994,1227200.0],["1999-04-21",5.0303,5.2721,4.9819,5.2721,814400.0],["1999-04-22",5.248,5.78,5.248,5.6349,1881600.0],["1999-04-23",5.6349,5.6349,5.1996,5.4898,1254000.0],["1999-04-26",5.5624,5.7498,5.4535,5.7498,1559600.0],["1999-04-27",5.6591,5.78,5.5624,5.7075,1657200.0],["1999-04-28",5.7075,5.8767,5.6833,5.8042,3448400.0],["1999-04-29",5.8163,5.8526,5.4656,5.6591,2380000.0],["1999-04-30",5.5865,5.6833,5.5624,5.6107,2040400.0],["1999-05-03",5.6107,5.7075,5.4898,5.6107,950400.0],["1999-05-04",5.5382,5.6591,5.5382,5.6047,493200.0],["1999-05-05",5.5624,5.647,5.514,5.6107,1337600.0],["1999-05-06",5.6107,5.6107,5.5624,5.5865,643200.0],["1999-05-07",5.5624,5.6107,5.5624,5.6107,294400.0],["1999-05-10",5.5865,5.6349,5.5744,5.6047,459200.0],["1999-05-11",5.6107,5.6349,5.4414,5.5382,826800.0],["1999-05-12",5.5624,5.5986,5.3689,5.5986,869600.0],["1999-05-13",5.5865,5.8042,5.5624,5.7316,841600.0],["1999-05-14",5.6591,5.7316,5.5624,5.6833,269600.0],["1999-05-17",5.514,5.514,5.2238,5.3447,1122400.0],["1999-05-18",5.4172,5.7196,5.4172,5.514,702800.0],["1999-05-19",5.5624,5.7316,5.4656,5.7196,468000.0],["1999-05-20",5.7316,5.8163,5.514,5.5624,499200.0],["1999-05-21",5.5624,5.6591,5.514,5.6107,1102400.0],["1999-05-24",5.6107,5.6349,5.4898,5.514,1179200.0],["1999-05-25",5.5019,5.5624,5.3205,5.3931,1798800.0],["1999-05-26",5.4656,5.4656,5.0545,5.2238,482400.0],["1999-05-27",5.1754,5.2721,5.0061,5.1754,835600.0],["1999-05-28",5.1512,5.4173,5.1512,5.1996,643200.0],["1999-06-01",5.1512,5.2963,5.1029,5.1996,426000.0],["1999-06-02",5.127,5.5624,5.127,5.5382,676000.0],["1999-06-03",5.6107,5.7075,5.4172,5.4293,994000.0],["1999-06-04",5.5624,5.6349,5.4656,5.514,2812000.0],["1999-06-07",5.4898,5.8526,5.4898,5.8405,1699600.0],["1999-06-08",5.9009,5.9251,5.8284,5.8767,1456000.0],["1999-06-09",5.9009,6.2758,5.8888,6.2456,876800.0],["1999-06-10",6.1186,6.2153,6.0944,6.1911,1208000.0],["1999-06-11",6.167,6.179,5.9009,5.9977,820800.0],["1999-06-14",5.9009,6.2879,5.7316,6.2274,760400.0],["1999-06-15",6.1911,6.433,6.1911,6.2153,1658800.0],["1999-06-16",6.046,6.2395,5.9977,6.2153,992800.0],["1999-06-17",6.1428,6.3876,6.0944,6.3725,1065600.0],["1999-06-18",6.433,6.4814,6.1186,6.2153,580400.0],["1999-06-21",6.1911,6.3604,5.9614,6.2939,396800.0],["1999-06-22",6.2879,6.3604,6.1911,6.3,584800.0],["1999-06-23",6.2879,6.3121,6.167,6.1911,1086400.0],["1999-06-24",6.167,6.2395,6.046,6.0944,537600.0],["1999-06-25",6.0702,6.2153,6.0702,6.0702,172800.0],["1999-06-28",6.0702,6.1911,5.9251,5.9735,728000.0],["1999-06-29",5.9493,6.046,5.913,6.046,1016000.0],["1999-06-30",5.9251,6.1065,5.9251,6.1065,1081200.0],["1999-07-01",6.1186,6.2153,6.1186,6.1549,515200.0],["1999-07-02",6.1428,6.3725,6.1186,6.306,1202800.0],["1999-07-06",6.2637,6.433,6.2637,6.3846,1085600.0],["1999-07-07",6.3725,6.3786,6.1428,6.3,635600.0],["1999-07-08",6.2153,6.3846,6.2153,6.2879,840000.0],["1999-07-09",6.3604,6.3846,6.2153,6.2637,386000.0],["1999-07-12",6.3604,6.4209,6.2395,6.3846,236000.0],["1999-07-13",6.3846,6.3846,6.2879,6.3604,1092400.0],["1999-07-14",6.3362,6.3362,6.1911,6.2637,828000.0],["1999-07-15",6.3846,6.7595,6.3846,6.7353,1776800.0],["1999-07-16",6.7232,6.9409,6.6748,6.8502,1271600.0],["1999-07-19",6.8441,6.8562,6.6265,6.6567,1915200.0],["1999-07-20",6.5781,6.6144,6.0339,6.0944,558800.0],["1999-07-21",6.046,6.1911,6.0219,6.0823,1352400.0],["1999-07-22",6.1428,6.2153,5.9856,5.9977,846000.0],["1999-07-23",5.9977,6.0581,5.9735,6.0581,604400.0],["1999-07-26",5.9977,6.1911,5.9977,6.0823,350400.0],["1999-07-27",6.0823,6.3121,6.0823,6.167,885200.0],["1999-07-28",6.1549,6.2274,6.1186,6.179,288400.0],["1999-07-29",6.0702,6.3121,6.0219,6.1911,728800.0],["1999-07-30",6.2153,6.2637,6.046,6.167,212400.0],["1999-08-02",6.1428,6.167,6.0944,6.167,186000.0],["1999-08-03",6.2637,6.2637,6.0219,6.0219,270000.0],["1999-08-04",5.9977,6.3362,5.9614,6.2818,1054800.0],["1999-08-05",6.2697,6.3604,6.0702,6.3362,376400.0],["1999-08-06",6.167,6.2879,6.167,6.2032,1142400.0],["1999-08-09",6.1911,6.2879,6.1911,6.1911,274800.0],["1999-08-10",6.167,6.2395,5.9977,6.0702,200800.0],["1999-08-11",6.0944,6.1911,6.0944,6.179,224400.0],["1999-08-12",6.1428,6.1911,6.1307,6.167,249600.0],["1999-08-13",6.1911,6.3846,6.1911,6.3846,416400.0],["1999-08-16",6.3242,6.3362,5.9251,5.9251,437600.0],["1999-08-17",5.9977,6.1186,5.9856,6.1186,338800.0],["1999-08-18",6.1911,6.2153,6.046,6.0944,2133600.0],["1999-08-19",6.1005,6.1005,5.8767,5.9856,1090800.0],["1999-08-20",5.9251,6.0098,5.8526,5.8526,1125600.0],["1999-08-23",5.8767,5.9251,5.8526,5.8647,483600.0],["1999-08-24",5.8526,5.9251,5.7075,5.8042,500400.0],["1999-08-25",5.7316,5.8042,5.514,5.6228,1004800.0],["1999-08-26",5.6591,5.6591,5.5684,5.6289,1164400.0],["1999-08-27",5.6228,5.8163,5.5865,5.7679,1305200.0],["1999-08-30",5.7861,5.8284,5.7316,5.8223,1228000.0],["1999-08-31",5.8284,5.8767,5.7558,5.8405,711200.0],["1999-09-01",5.8526,5.9614,5.8405,5.913,585600.0],["1999-09-02",5.78,5.8647,5.7316,5.8526,125200.0],["1999-09-03",5.8526,6.1791,5.8526,6.1186,350800.0],["1999-09-07",6.0944,6.2637,5.9493,6.2153,584400.0],["1999-09-08",6.0944,6.2879,5.9493,6.0944,506800.0],["1999-09-09",6.0944,6.1428,5.9251,6.0702,414400.0],["1999-09-10",5.9977,6.4572,5.9977,6.4572,1948000.0],["1999-09-13",6.3181,6.4693,6.1428,6.4209,1252400.0],["1999-09-14",6.3846,6.4209,6.3121,6.4088,615600.0],["1999-09-15",6.4934,6.7232,6.3604,6.3846,867200.0],["1999-09-16",6.3846,6.4088,6.2879,6.3362,688800.0],["1999-09-17",6.3725,6.5297,6.3362,6.3362,503200.0],["1999-09-20",6.2758,6.3846,6.2637,6.3121,949600.0],["1999-09-21",6.2879,6.3362,6.167,6.2637,1376400.0],["1999-09-22",6.2879,6.2879,6.1549,6.2214,1346800.0],["1999-09-23",6.2032,6.4693,6.1186,6.1186,1485600.0],["1999-09-24",5.9977,6.1186,5.9251,5.9856,459200.0],["1999-09-27",5.9977,6.0581,5.8767,5.9735,931600.0],["1999-09-28",5.9735,5.9856,5.6591,5.6591,1506800.0],["1999-09-29",5.6591,5.8284,5.6591,5.8042,1032400.0],["1999-09-30",5.8163,5.8767,5.6349,5.8405,707600.0],["1999-10-01",5.9009,5.9009,5.5986,5.8102,338400.0],["1999-10-04",5.7558,6.1307,5.7558,6.0944,370000.0],["1999-10-05",6.2879,6.3121,6.0944,6.179,624000.0],["1999-10-06",6.1791,6.2395,6.1186,6.1307,164000.0],["1999-10-07",6.0944,6.1065,5.8163,5.9856,292000.0],["1999-10-08",5.8526,5.9856,5.8042,5.8284,242800.0],["1999-10-11",5.8647,6.167,5.8526,6.0581,630400.0],["1999-10-12",6.0763,6.3,5.9493,5.9856,851600.0],["1999-10-13",5.9493,6.0944,5.6833,5.7075,446800.0],["1999-10-14",5.6954,5.8526,5.6954,5.7558,129200.0],["1999-10-15",5.6349,5.8526,5.514,5.8465,542000.0],["1999-10-18",5.8042,5.8284,5.3931,5.4354,819600.0],["1999-10-19",5.4172,5.5624,5.3447,5.3447,294800.0],["1999-10-20",5.5744,5.6591,5.1029,5.1391,3340400.0],["1999-10-21",5.0908,5.248,5.0545,5.1754,725600.0],["1999-10-22",5.2117,5.3931,5.1996,5.3568,1563600.0],["1999-10-25",5.3931,5.3931,5.127,5.2359,453200.0],["1999-10-26",5.248,5.2721,5.2238,5.2359,536000.0],["1999-10-27",5.248,5.3205,5.127,5.3205,360800.0],["1999-10-28",5.3931,5.6349,5.3205,5.6349,4766400.0],["1999-10-29",5.6107,5.7921,5.5865,5.7921,925600.0],["1999-11-01",5.8042,5.8767,5.7075,5.8284,904400.0],["1999-11-02",5.7921,5.9977,5.78,5.8647,628000.0],["1999-11-03",5.8888,6.0098,5.8767,5.9009,1293600.0],["1999-11-04",5.9856,6.0219,5.9009,6.0219,669600.0],["1999-11-05",5.9977,6.2879,5.9735,6.2395,1483200.0],["1999-11-08",6.1428,6.2879,6.1428,6.2637,810800.0],["1999-11-09",6.2879,6.5055,6.1911,6.4814,986400.0],["1999-11-10",6.4814,6.5176,6.3242,6.4572,258000.0],["1999-11-11",6.433,6.5539,6.3846,6.5297,748800.0],["1999-11-12",6.5781,6.5781,6.3121,6.4088,241200.0],["1999-11-15",6.4572,6.4572,6.3483,6.3967,220000.0],["1999-11-16",6.3846,6.4814,6.3846,6.3846,310400.0],["1999-11-17",6.4572,6.6265,6.4088,6.4693,1399600.0],["1999-11-18",6.5297,6.5479,6.433,6.4572,349200.0],["1999-11-19",6.5418,6.5781,6.4814,6.566,1314000.0],["1999-11-22",6.4814,6.6023,6.4814,6.5902,1356000.0],["1999-11-23",6.4934,6.5781,6.0702,6.2032,540000.0],["1999-11-24",6.1911,6.3,6.046,6.2818,605600.0],["1999-11-26",6.2879,6.3,6.1791,6.2032,174000.0],["1999-11-29",6.3242,6.4088,6.2395,6.3121,690000.0],["1999-11-30",6.2879,6.3725,6.2637,6.2879,552800.0],["1999-12-01",6.3,6.3242,6.0702,6.0944,294400.0],["1999-12-02",6.0823,6.1791,6.0581,6.167,346000.0],["1999-12-03",6.1791,6.2758,6.0944,6.1367,878400.0],["1999-12-06",6.1186,6.2032,6.046,6.179,556000.0],["1999-12-07",6.1972,6.2153,6.046,6.167,1614800.0],["1999-12-08",6.1428,6.1428,6.0219,6.046,838400.0],["1999-12-09",6.0702,6.1911,5.7075,6.1186,1230800.0],["1999-12-10",6.2032,6.3,5.9251,6.0098,638000.0],["1999-12-13",5.9009,6.0581,5.8647,6.046,2899200.0],["1999-12-14",5.9856,6.046,5.9856,6.0098,1648000.0],["1999-12-15",6.0098,6.1307,5.9493,6.0702,1718000.0],["1999-12-16",6.0098,6.2032,6.0098,6.2032,574400.0],["1999-12-17",6.1911,6.3604,6.1911,6.3483,1248800.0],["1999-12-20",6.3604,6.5539,6.3362,6.5418,2386800.0],["1999-12-21",6.5539,6.8925,6.4814,6.8804,4313200.0],["1999-12-22",6.8683,6.9892,6.6506,6.9288,2839600.0],["1999-12-23",6.8683,7.0618,6.8683,6.9892,1618000.0],["1999-12-27",6.9892,7.1585,6.9167,7.1464,1147600.0],["1999-12-28",7.1343,7.4003,6.965,7.2129,1589200.0],["1999-12-29",7.2069,7.5213,7.2069,7.4124,1064400.0],["1999-12-30",7.352,7.4729,7.2552,7.358,584800.0],["1999-12-31",7.2432,7.5575,7.2432,7.5455,314800.0],["2000-01-03",7.4003,7.4729,6.8562,7.1646,1492000.0],["2000-01-04",7.0618,7.1585,6.8683,6.9408,1483600.0],["2000-01-05",6.8502,6.965,6.7716,6.8441,1023200.0],["2000-01-06",6.7837,6.9167,6.7837,6.7957,1326800.0],["2000-01-07",6.7232,6.8683,6.7111,6.8623,836800.0],["2000-01-10",6.8804,7.2311,6.8683,7.2008,1814800.0],["2000-01-11",7.1646,7.1948,6.9408,6.9408,473600.0],["2000-01-12",6.9167,7.0588,6.8925,7.0255,501600.0],["2000-01-13",7.0376,7.5455,7.0376,7.5394,1951200.0],["2000-01-14",7.5334,8.1984,7.5213,8.1742,3344800.0],["2000-01-18",8.1259,8.4524,7.618,8.2649,1861600.0],["2000-01-19",8.2589,8.271,7.9082,7.9264,1363600.0],["2000-01-20",8.0654,8.4161,8.0291,8.1621,3202400.0],["2000-01-21",8.1742,8.5128,8.1622,8.4403,1842800.0],["2000-01-24",8.4161,8.7063,8.1984,8.2831,848400.0],["2000-01-25",8.3193,8.4161,8.0775,8.3073,1158000.0],["2000-01-26",8.3073,8.5612,7.6906,8.1138,850400.0],["2000-01-27",8.1259,8.3435,8.1259,8.271,3122400.0],["2000-01-28",8.1984,8.2952,8.0775,8.1984,1714000.0],["2000-01-31",8.1501,8.1501,7.5455,7.884,2026800.0],["2000-02-01",7.8236,8.3073,7.8115,8.3073,2136000.0],["2000-02-02",8.271,8.537,8.2226,8.537,2758800.0],["2000-02-03",8.537,8.7305,8.5007,8.6216,1094800.0],["2000-02-04",8.5975,8.67,8.5128,8.5491,496000.0],["2000-02-07",8.5491,8.5733,8.3435,8.4584,907600.0],["2000-02-08",8.4403,8.537,8.3677,8.5007,967600.0],["2000-02-09",8.5007,8.8998,8.3435,8.4282,1538400.0],["2000-02-10",8.5612,8.8514,8.4645,8.6096,415200.0],["2000-02-11",8.5733,8.7426,8.2468,8.4886,464800.0],["2000-02-14",8.4886,8.537,8.2468,8.271,518400.0],["2000-02-15",8.3435,8.3919,8.1501,8.2468,903600.0],["2000-02-16",8.271,8.7063,8.271,8.537,486800.0],["2000-02-17",8.6096,8.9481,8.5854,8.9119,1224800.0],["2000-02-18",8.8756,8.8756,8.3193,8.3556,707200.0],["2000-02-22",8.3193,8.4161,7.8115,8.404,712400.0],["2000-02-23",8.4161,8.9481,8.2952,8.8635,1282000.0],["2000-02-24",8.924,9.0932,8.8151,8.8635,1337600.0],["2000-02-25",8.803,9.2142,8.6942,8.6942,818000.0],["2000-02-28",8.7063,8.8514,8.271,8.5249,950400.0],["2000-02-29",8.5128,8.537,8.4645,8.5007,2071200.0],["2000-03-01",8.5007,8.8272,8.404,8.7728,2719200.0],["2000-03-02",8.8272,9.1416,8.7063,9.1053,2976800.0],["2000-03-03",9.2142,9.4318,9.1174,9.3895,1329200.0],["2000-03-06",9.3351,9.6737,9.3351,9.5286,1026800.0],["2000-03-07",9.5406,9.7462,9.3593,9.456,1809600.0],["2000-03-08",9.4802,9.6737,9.3835,9.5286,983200.0],["2000-03-09",9.5044,10.9312,9.456,10.8345,2016400.0],["2000-03-10",10.8587,10.8829,10.3992,10.5564,1081600.0],["2000-03-13",10.375,10.7861,10.0606,10.4476,629200.0],["2000-03-14",10.5927,10.8345,9.9276,9.9276,884000.0],["2000-03-15",10.0969,10.1332,8.9965,9.2625,1238400.0],["2000-03-16",9.3109,9.3653,9.0086,9.2383,2187200.0],["2000-03-17",9.0691,9.6737,8.9723,9.6616,834400.0],["2000-03-20",9.6737,9.722,9.2625,9.2988,550800.0],["2000-03-21",9.4076,9.4076,8.9844,9.3351,449600.0],["2000-03-22",9.3593,9.5165,9.2383,9.4802,1684000.0],["2000-03-23",11.9712,14.1477,10.9796,11.2789,9969200.0],["2000-03-24",11.8986,11.9953,11.1005,11.2214,2471600.0],["2000-03-27",11.2819,11.6809,11.2698,11.3182,1462800.0],["2000-03-28",11.3666,11.4875,10.7378,11.0038,1122800.0],["2000-03-29",11.1005,11.2094,10.4959,10.6894,778400.0],["2000-03-30",10.3992,10.9312,10.1573,10.7378,962000.0],["2000-03-31",10.8587,11.56,10.6894,11.161,1992400.0],["2000-04-03",11.2456,11.3182,10.0364,10.6894,1121600.0],["2000-04-04",10.6652,11.7051,10.3024,11.6326,2271600.0],["2000-04-05",11.3665,12.2855,11.1973,12.0437,1438400.0],["2000-04-06",12.2009,12.5395,11.7535,11.9953,1640000.0],["2000-04-07",12.1646,12.5032,11.9349,12.479,2065200.0],["2000-04-10",12.5758,13.0594,12.1284,12.1284,1632800.0],["2000-04-11",12.08,12.1284,11.6326,11.826,617200.0],["2000-04-12",11.8019,12.3339,11.6084,11.7233,958400.0],["2000-04-13",11.7777,12.0679,11.5963,11.6809,1350800.0],["2000-04-14",11.4149,11.4149,9.976,10.8345,2809200.0],["2000-04-17",10.4717,11.294,9.2021,10.0727,2148400.0],["2000-04-18",10.0122,10.641,9.9639,10.0606,3342800.0],["2000-04-19",10.3629,10.7227,10.1815,10.4596,1954800.0],["2000-04-20",10.8103,11.6205,10.3992,10.8103,804000.0],["2000-04-24",10.7378,10.9312,9.329,10.0243,850000.0],["2000-04-25",10.109,10.9071,9.6737,10.9071,1246800.0],["2000-04-26",10.7378,10.7619,9.8913,9.9155,843200.0],["2000-04-27",9.8429,10.641,9.5286,10.2904,1587600.0],["2000-04-28",10.2541,11.028,10.2057,11.0038,2270400.0],["2000-05-01",11.0522,11.3182,10.6168,10.8345,1029600.0],["2000-05-02",10.5927,10.8345,10.1573,10.4476,694400.0],["2000-05-03",10.1815,10.6652,9.8913,10.3508,632000.0],["2000-05-04",10.5685,10.641,10.2299,10.6289,320000.0],["2000-05-05",10.641,11.1247,10.641,10.8587,698400.0],["2000-05-08",10.6652,10.7619,10.3024,10.3024,756000.0],["2000-05-09",10.4838,10.5322,9.9881,10.2541,1047600.0],["2000-05-10",10.0969,10.2057,9.9639,10.0364,2758800.0],["2000-05-11",10.0606,10.6773,10.0364,10.6652,1292400.0],["2000-05-12",10.641,10.6652,10.4838,10.5201,908000.0],["2000-05-15",10.5685,10.6652,10.109,10.6531,823600.0],["2000-05-16",10.6531,10.9796,10.4506,10.7499,864400.0],["2000-05-17",10.5927,10.8345,10.4959,10.6289,572800.0],["2000-05-18",10.6531,10.8345,10.1573,10.1573,550400.0],["2000-05-19",10.1573,10.1573,9.3835,9.589,1646800.0],["2000-05-22",9.6495,10.242,9.3351,10.1573,1983600.0],["2000-05-23",10.109,10.508,10.109,10.1211,2783200.0],["2000-05-24",10.109,10.7378,9.8671,10.6531,1860400.0],["2000-05-25",10.6531,10.7861,10.0122,10.0122,1306400.0],["2000-05-26",10.0606,10.4355,9.7704,10.2783,768000.0],["2000-05-30",10.3024,10.6531,10.2662,10.4476,1068800.0],["2000-05-31",10.3266,10.641,10.2541,10.4596,2079200.0],["2000-06-01",10.6168,11.1973,10.4959,11.0763,1587600.0],["2000-06-02",11.1247,11.7051,11.1247,11.2094,1573200.0],["2000-06-05",11.0522,11.5842,11.028,11.3182,770800.0],["2000-06-06",11.4391,12.1767,11.4149,11.5842,1586400.0],["2000-06-07",11.56,11.56,11.028,11.4149,952800.0],["2000-06-08",11.4028,11.6084,10.9554,11.3424,937200.0],["2000-06-09",11.3666,11.8986,11.294,11.6809,1109600.0],["2000-06-12",11.7777,11.8019,11.3424,11.4149,1618400.0],["2000-06-13",11.3182,11.56,11.1852,11.5479,612400.0],["2000-06-14",11.4149,11.7051,11.3545,11.3666,488800.0],["2000-06-15",11.3061,12.3823,11.2335,11.9107,1348800.0],["2000-06-16",11.947,12.1404,11.7777,11.9953,1194400.0],["2000-06-19",11.9832,12.0679,11.5117,11.7051,1029600.0],["2000-06-20",11.7898,11.8502,11.294,11.4028,1091600.0],["2000-06-21",11.3907,11.6084,11.2698,11.56,1351600.0],["2000-06-22",11.7414,11.9712,11.2456,11.2456,1318400.0],["2000-06-23",11.2275,11.4875,11.2214,11.3061,1318000.0],["2000-06-26",11.3666,11.5842,11.161,11.1731,937200.0],["2000-06-27",11.1368,11.294,9.6858,9.8188,1377600.0],["2000-06-28",9.9941,10.3871,9.976,10.3508,2675600.0],["2000-06-29",10.2238,10.3266,9.0449,9.7704,2581600.0],["2000-06-30",9.6011,10.3508,9.5527,10.0122,4038000.0],["2000-07-03",9.8732,10.1815,9.855,10.1815,387200.0],["2000-07-05",10.1573,10.1573,8.9965,9.2142,1155600.0],["2000-07-06",9.1537,9.8429,8.7547,9.7825,2989200.0],["2000-07-07",9.6495,10.1815,9.6253,9.6253,950800.0],["2000-07-10",9.6737,9.7341,8.9723,9.0932,3158400.0],["2000-07-11",9.0026,9.1658,8.7305,9.1416,3259600.0],["2000-07-12",9.2142,9.4802,9.0207,9.0932,748000.0],["2000-07-13",9.1718,9.4318,8.9723,9.2988,1698000.0],["2000-07-14",9.4923,10.5443,9.4802,9.7946,2625200.0],["2000-07-17",10.4475,10.4959,9.6737,10.3387,3244000.0],["2000-07-18",10.3871,10.8708,10.0848,10.5957,2112000.0],["2000-07-19",10.6894,10.8224,9.6041,9.6041,1202000.0],["2000-07-20",9.8429,9.8429,9.5286,9.6737,1212800.0],["2000-07-21",9.6737,9.6737,8.8877,9.0691,1362800.0],["2000-07-24",9.0691,9.7704,9.0691,9.6737,1980800.0],["2000-07-25",9.7583,9.9881,9.4802,9.8671,1246400.0],["2000-07-26",9.8913,9.9155,9.6011,9.8188,1633200.0],["2000-07-27",9.7825,9.8188,8.9481,9.0932,1057600.0],["2000-07-28",9.1053,9.3955,8.7909,8.7909,1334000.0],["2000-07-31",8.7788,9.5044,8.7788,9.4923,1353200.0],["2000-08-01",9.589,9.589,9.2867,9.5044,898400.0],["2000-08-02",9.5286,9.5286,9.0932,9.2625,1040000.0],["2000-08-03",8.7849,8.7849,8.1501,8.404,3040000.0],["2000-08-04",8.5431,8.8998,8.4645,8.5249,1988800.0],["2000-08-07",8.5612,8.7788,8.5128,8.537,2137200.0],["2000-08-08",8.5854,8.6821,8.2105,8.2226,1271600.0],["2000-08-09",8.3677,8.6096,8.2952,8.3798,2260400.0],["2000-08-10",8.4524,8.6579,8.1501,8.1863,566400.0],["2000-08-11",8.144,8.2589,7.7389,7.9445,913200.0],["2000-08-14",7.9626,8.0412,7.8115,7.9112,1043200.0],["2000-08-15",7.8961,8.6821,7.884,8.4644,1124400.0],["2000-08-16",8.6216,8.7184,8.2831,8.2831,785600.0],["2000-08-17",8.2226,8.5128,8.1138,8.3435,435600.0],["2000-08-18",8.3314,9.2383,8.3314,9.0086,727200.0],["2000-08-21",9.0207,9.0932,8.8151,8.9965,608800.0],["2000-08-22",8.9905,9.2625,8.7547,8.7788,534000.0],["2000-08-23",8.7668,8.7788,8.4403,8.5128,481200.0],["2000-08-24",8.4826,8.5128,8.1863,8.3919,619200.0],["2000-08-25",8.4886,8.5128,8.271,8.4191,508000.0],["2000-08-28",8.3798,8.6579,8.3798,8.6096,616000.0],["2000-08-29",8.6579,8.7063,8.3677,8.4886,599600.0],["2000-08-30",8.5189,8.5189,7.7873,7.8568,1586000.0],["2000-08-31",7.8115,7.9808,7.3762,7.7389,2665600.0],["2000-09-01",7.9203,8.0775,7.7631,7.9082,2222400.0],["2000-09-05",7.8538,7.8598,7.6422,7.7147,1298800.0],["2000-09-06",7.8054,7.8115,7.5213,7.5455,2128400.0],["2000-09-07",7.5273,7.6785,7.4971,7.6422,1496000.0],["2000-09-08",7.6785,7.8357,7.5334,7.5575,1544800.0],["2000-09-11",7.5455,7.7389,7.5455,7.6422,981200.0],["2000-09-12",7.5938,7.6059,7.3641,7.4366,664000.0],["2000-09-13",7.5334,7.5334,7.086,7.3278,881600.0],["2000-09-14",7.3399,7.5455,6.3846,7.5213,6919200.0],["2000-09-15",7.6906,7.6906,7.3036,7.4729,1200800.0],["2000-09-18",7.5455,7.5696,7.0618,7.086,898400.0],["2000-09-19",7.3036,7.3036,7.098,7.1827,805600.0],["2000-09-20",7.2613,7.2794,6.9167,7.2069,642400.0],["2000-09-21",7.1343,7.5455,7.1101,7.3036,721600.0],["2000-09-22",6.8562,7.5213,6.7716,7.5213,969600.0],["2000-09-25",7.5575,7.5696,6.5055,6.8199,2635200.0],["2000-09-26",6.832,6.8925,6.6265,6.6385,778000.0],["2000-09-27",6.7474,7.0497,6.5781,6.8441,1007200.0],["2000-09-28",6.9409,7.5455,6.8078,7.4004,2068800.0],["2000-09-29",7.3883,7.6543,7.0618,7.6301,1826000.0],["2000-10-02",7.7389,7.7389,6.9167,6.965,758400.0],["2000-10-03",7.1585,7.1827,6.699,6.8199,811600.0],["2000-10-04",6.7746,7.2069,6.7232,7.0618,313600.0],["2000-10-05",7.1464,7.2552,6.7232,6.7957,1037600.0],["2000-10-06",6.7232,6.8441,6.4814,6.566,1112400.0],["2000-10-09",6.5781,6.5781,5.9735,6.1911,1498400.0],["2000-10-10",6.2274,6.2637,5.6833,5.8284,1266400.0],["2000-10-11",5.6712,5.7196,5.2238,5.3689,1643600.0],["2000-10-12",5.4596,5.514,5.2601,5.4052,1743600.0],["2000-10-13",5.4475,6.3846,5.4052,6.1911,680000.0],["2000-10-16",6.2758,6.2758,5.248,5.5624,1740000.0],["2000-10-17",6.2032,6.3242,4.9577,4.994,2018000.0],["2000-10-18",4.994,5.5624,4.9033,5.5019,1548800.0],["2000-10-19",5.9251,6.1186,5.7075,5.9251,752800.0],["2000-10-20",5.907,6.0581,5.6954,5.913,543600.0],["2000-10-23",5.8344,6.0944,5.514,5.5744,1211200.0],["2000-10-24",5.7316,5.9009,5.4172,5.5744,1060000.0],["2000-10-25",5.1996,5.3931,5.0787,5.3689,1033600.0],["2000-10-26",5.4052,5.7679,5.127,5.6984,784400.0],["2000-10-27",5.913,5.9493,5.3205,5.4293,718800.0],["2000-10-30",5.5019,5.5986,5.2601,5.4172,682400.0],["2000-10-31",5.514,6.4814,5.4414,6.4814,1480800.0],["2000-11-01",5.9251,6.5055,5.6833,5.7921,930400.0],["2000-11-02",6.046,6.3242,5.7316,6.0219,1178400.0],["2000-11-03",6.046,6.2365,5.9009,5.9614,458800.0],["2000-11-06",6.046,6.2879,5.9523,6.2758,802000.0],["2000-11-07",6.2637,6.4088,6.2032,6.2758,730400.0],["2000-11-08",6.3242,6.433,6.2395,6.3604,1190400.0],["2000-11-09",6.2214,6.2395,5.8888,5.9009,1355200.0],["2000-11-10",5.8526,5.9251,5.3931,5.3931,1007200.0],["2000-11-13",5.4173,5.6833,5.1029,5.3931,1804000.0],["2000-11-14",5.5865,6.0219,5.5533,5.913,1024000.0],["2000-11-15",5.9614,5.9614,5.4898,5.6107,1040400.0],["2000-11-16",5.6833,5.6833,5.2721,5.3568,995600.0],["2000-11-17",5.4535,5.4656,5.1996,5.3447,713200.0],["2000-11-20",5.3326,5.3326,4.994,5.2117,838400.0],["2000-11-21",5.2419,5.381,4.8368,5.3205,1260400.0],["2000-11-22",5.2238,5.2963,4.7643,5.0666,1200800.0],["2000-11-24",5.1603,5.1875,4.8519,5.0545,400400.0],["2000-11-27",5.2721,5.3326,4.9578,5.0666,710000.0],["2000-11-28",3.277,3.8695,3.2407,3.7002,10780400.0],["2000-11-29",3.6639,3.7002,3.4825,3.5551,3328800.0],["2000-11-30",3.4341,3.4946,3.3616,3.3979,2075200.0],["2000-12-01",3.4674,3.7244,3.3737,3.4583,2357200.0],["2000-12-04",3.4644,3.6276,3.3616,3.4583,1561200.0],["2000-12-05",3.4976,3.8211,3.4946,3.7727,2118000.0],["2000-12-06",3.7304,3.7365,3.4825,3.5672,1599600.0],["2000-12-07",3.5188,3.5672,3.4583,3.5551,1888800.0],["2000-12-08",3.5067,3.7727,3.5067,3.6397,3065600.0],["2000-12-11",3.6065,3.942,3.5188,3.9178,2144000.0],["2000-12-12",3.9239,3.9541,3.6034,3.6034,1598800.0],["2000-12-13",3.7002,3.8211,3.6518,3.809,3437600.0],["2000-12-14",3.8211,3.8453,3.7485,3.809,1856400.0],["2000-12-15",3.809,3.8574,3.6518,3.7123,2662800.0],["2000-12-18",3.156,3.6155,3.1198,3.5188,5390400.0],["2000-12-19",3.41,3.7606,3.41,3.5309,2075600.0],["2000-12-20",3.4523,3.5793,3.4342,3.543,2684800.0],["2000-12-21",3.4886,3.9178,3.3737,3.6276,3438800.0],["2000-12-22",3.6639,4.329,3.6518,4.0992,3606800.0],["2000-12-26",4.0388,4.196,3.7909,3.809,895600.0],["2000-12-27",3.9964,4.0025,3.7002,3.7123,2252800.0],["2000-12-28",3.6639,4.329,3.6639,4.196,1982400.0],["2000-12-29",4.1597,4.3773,3.8271,4.2806,2312400.0],["2001-01-02",4.2685,4.3411,3.676,3.7002,2780400.0],["2001-01-03",3.6911,4.329,3.6397,4.2685,1682800.0],["2001-01-04",4.2443,4.4983,4.1597,4.4015,1790000.0],["2001-01-05",4.4136,4.4136,3.9541,4.0388,948000.0],["2001-01-08",4.0992,4.1053,3.8453,4.0629,1179600.0],["2001-01-09",4.0871,4.1718,3.9178,3.9299,617200.0],["2001-01-10",3.8816,4.3169,3.8332,4.2806,1838800.0],["2001-01-11",4.2625,4.2806,4.0388,4.208,1340000.0],["2001-01-12",4.2564,4.5224,4.2322,4.4983,1264000.0],["2001-01-16",4.5103,4.8852,4.2564,4.8126,1540000.0],["2001-01-17",4.8852,5.0303,4.8247,4.9215,1161600.0],["2001-01-18",4.8822,4.9819,4.4862,4.8973,1890000.0],["2001-01-19",4.9336,5.0666,4.8368,4.9245,742000.0],["2001-01-22",4.8399,4.861,4.6192,4.7401,627600.0],["2001-01-23",4.9608,5.3689,4.8368,5.3084,1872400.0],["2001-01-24",5.3084,5.3205,5.127,5.2721,1768800.0],["2001-01-25",5.2117,5.2117,4.9819,5.1029,1774800.0],["2001-01-26",5.0545,5.0908,4.8126,4.8973,1448800.0],["2001-01-29",5.0122,5.3205,4.9819,5.1754,762400.0],["2001-01-30",5.1996,5.2963,4.8126,4.9578,1105600.0],["2001-01-31",4.9094,5.4535,4.9094,5.0877,1022400.0],["2001-02-01",5.0636,5.0636,4.7643,4.8489,907600.0],["2001-02-02",4.8489,4.9336,4.5013,4.7885,804400.0],["2001-02-05",4.7885,4.8247,4.5345,4.6434,366800.0],["2001-02-06",4.7643,5.0908,4.6313,4.6313,420000.0],["2001-02-07",4.6071,4.7038,4.4741,4.6554,1217200.0],["2001-02-08",4.7008,4.7643,4.5708,4.5829,566000.0],["2001-02-09",4.595,4.6434,4.3048,4.4741,895200.0],["2001-02-12",4.4801,4.861,4.3894,4.7764,885200.0],["2001-02-13",4.7885,5.0545,4.6917,4.6917,566800.0],["2001-02-14",4.6675,5.3205,4.6192,5.0182,1159600.0],["2001-02-15",5.1029,5.4414,5.0545,5.3205,950800.0],["2001-02-16",5.1754,5.1754,4.9215,5.1391,972800.0],["2001-02-20",5.1391,5.1512,4.9336,4.9698,1127600.0],["2001-02-21",4.9698,4.9698,4.4741,4.5103,1491600.0],["2001-02-22",4.5466,4.595,4.3531,4.4378,1271600.0],["2001-02-23",4.3199,4.4499,4.2322,4.3773,1837200.0],["2001-02-26",4.4499,4.5587,4.329,4.4862,638400.0],["2001-02-27",4.4378,4.4499,4.1113,4.1234,1118000.0],["2001-02-28",4.208,4.2443,3.8695,3.9783,838800.0],["2001-03-01",3.9662,4.0629,3.8453,3.9783,1970400.0],["2001-03-02",3.9299,4.2564,3.8695,4.0871,1060400.0],["2001-03-05",4.3411,4.3531,4.1597,4.2685,912000.0],["2001-03-06",4.329,4.6434,4.3048,4.3894,1228000.0],["2001-03-07",4.462,4.6434,4.4015,4.4983,644400.0],["2001-03-08",4.5164,4.5466,4.2806,4.4136,970000.0],["2001-03-09",4.3894,4.4983,4.1597,4.4499,1074400.0],["2001-03-12",4.4499,4.462,4.3169,4.4499,1321200.0],["2001-03-13",4.3713,4.5013,4.2927,4.329,1122000.0],["2001-03-14",4.2625,4.5103,4.1839,4.3048,632400.0],["2001-03-15",4.2564,4.4499,4.0448,4.0629,652800.0],["2001-03-16",4.0388,4.0629,3.8211,3.8936,767600.0],["2001-03-19",3.8936,4.2927,3.8695,4.2322,922800.0],["2001-03-20",4.1718,4.3411,4.1113,4.1718,601600.0],["2001-03-21",3.7455,4.1476,3.7244,4.0508,2141600.0],["2001-03-22",3.9239,4.6434,3.9178,4.5224,1548000.0],["2001-03-23",4.6071,5.0666,4.5224,4.9094,1493200.0],["2001-03-26",4.9094,5.1633,4.861,5.0303,1770800.0],["2001-03-27",4.994,5.4414,4.9336,4.9457,1554800.0],["2001-03-28",4.7673,5.1029,4.6917,4.7885,1002000.0],["2001-03-29",4.8368,5.1029,4.4982,4.5224,548800.0],["2001-03-30",4.5285,4.858,4.4257,4.7885,1357200.0],["2001-04-02",4.8429,4.8429,4.196,4.4136,852400.0],["2001-04-03",4.4136,4.8126,4.1476,4.1476,930400.0],["2001-04-04",4.1355,4.3773,4.1234,4.208,1421200.0],["2001-04-05",4.2564,4.861,4.2443,4.6796,1526400.0],["2001-04-06",4.7401,4.7885,4.5466,4.7401,1176800.0],["2001-04-09",4.7885,4.9142,4.7498,4.7536,1252800.0],["2001-04-10",4.8097,5.1986,4.7923,5.0787,682800.0],["2001-04-11",5.1619,5.4714,5.1483,5.3283,1582800.0],["2001-04-12",5.2934,5.4269,5.2064,5.3631,1384000.0],["2001-04-16",5.365,5.4269,5.2025,5.3476,940000.0],["2001-04-17",5.127,5.2238,4.742,4.8639,2986800.0],["2001-04-18",5.0303,5.8526,5.009,5.7558,4244800.0],["2001-04-19",5.899,6.2395,5.7655,6.1292,2564400.0],["2001-04-20",6.0847,6.2743,5.9609,6.0073,2668400.0],["2001-04-23",5.9009,5.957,5.4269,5.543,1382000.0],["2001-04-24",5.4966,5.6107,5.4946,5.5527,1318400.0],["2001-04-25",5.5682,5.692,5.4908,5.6494,1697600.0],["2001-04-26",5.6881,5.8545,5.6514,5.7771,1454800.0],["2001-04-27",5.8081,5.8816,5.6707,5.7133,819600.0],["2001-04-30",5.8255,5.8332,5.7094,5.7094,1009200.0],["2001-05-01",5.6862,5.7674,5.4463,5.6726,1324400.0],["2001-05-02",5.7539,5.9009,5.7229,5.7848,509200.0],["2001-05-03",5.6881,5.7075,5.3418,5.603,932400.0],["2001-05-04",5.5256,5.9474,5.3205,5.8042,758400.0],["2001-05-07",5.8235,5.8545,5.6494,5.7868,557200.0],["2001-05-08",5.8119,5.8913,5.7365,5.7771,632800.0],["2001-05-09",5.7133,5.8081,5.5507,5.8042,954000.0],["2001-05-10",5.8042,6.0073,5.8023,5.8971,1254800.0],["2001-05-11",5.899,5.928,5.8235,5.8526,816800.0],["2001-05-14",5.8081,5.8177,5.69,5.8177,708000.0],["2001-05-15",5.7636,5.8023,5.6881,5.7539,568800.0],["2001-05-16",5.7597,5.8061,5.6978,5.7191,1466800.0],["2001-05-17",5.7597,6.0944,5.7462,6.0306,2285200.0],["2001-05-18",6.0383,6.0383,5.9009,5.9009,750000.0],["2001-05-21",5.93,6.3479,5.9203,6.2782,1500000.0],["2001-05-22",6.3459,6.6555,6.2821,6.6342,1510400.0],["2001-05-23",6.4833,6.5123,6.3556,6.3962,1706000.0],["2001-05-24",6.3479,6.5704,6.3459,6.4156,1410400.0],["2001-05-25",6.4214,6.5781,6.3943,6.4117,1867600.0],["2001-05-29",6.3943,6.3943,6.2066,6.3169,1179600.0],["2001-05-30",6.3072,6.3092,5.7636,5.781,1949200.0],["2001-05-31",5.8468,6.017,5.7558,5.7907,1336000.0],["2001-06-01",5.8719,5.9203,5.7655,5.839,1814000.0],["2001-06-04",5.839,5.8642,5.6688,5.7616,993600.0],["2001-06-05",5.7752,5.8526,5.7403,5.7423,1639600.0],["2001-06-06",5.8293,5.8332,5.6591,5.661,906400.0],["2001-06-07",5.661,5.661,5.4676,5.6223,1406800.0],["2001-06-08",5.6591,5.6784,5.6243,5.6455,1174000.0],["2001-06-11",5.6088,5.6243,5.4172,5.4946,526800.0],["2001-06-12",5.4753,5.4753,5.3012,5.4056,1228000.0],["2001-06-13",5.4656,5.4927,5.1541,5.2934,1075600.0],["2001-06-14",5.1638,5.2238,4.8155,5.0303,1225200.0],["2001-06-15",5.0303,5.0787,4.9104,5.0129,1601200.0],["2001-06-18",4.9897,5.0284,4.8523,4.949,1205200.0],["2001-06-19",4.9452,5.0748,4.922,4.9665,663200.0],["2001-06-20",4.9007,5.0187,4.7749,4.8929,2410800.0],["2001-06-21",4.9084,4.9974,4.6821,4.6956,2108000.0],["2001-06-22",4.6743,4.8775,4.6646,4.8775,1308000.0],["2001-06-25",4.8658,4.9239,4.8097,4.8794,683600.0],["2001-06-26",4.8871,5.2818,4.7981,5.2431,1156800.0],["2001-06-27",5.2431,5.2451,5.0709,5.1386,991600.0],["2001-06-28",5.1464,5.6107,5.1386,5.5353,1402000.0],["2001-06-29",5.5333,6.6168,5.5314,6.5491,2452000.0],["2001-07-02",5.8042,5.8061,5.3805,5.5469,2210400.0],["2001-07-03",5.5933,5.5933,5.4559,5.5353,1194000.0],["2001-07-05",5.4598,5.601,5.4037,5.5391,478000.0],["2001-07-06",5.4888,5.4888,5.1754,5.2915,558400.0],["2001-07-09",5.2663,5.396,5.1851,5.2915,505600.0],["2001-07-10",5.3708,5.5856,5.3495,5.4637,1421200.0],["2001-07-11",5.4172,5.4443,5.3573,5.3882,862400.0],["2001-07-12",5.4656,5.8139,5.4656,5.8042,1542400.0],["2001-07-13",5.6978,5.8913,5.6204,5.6784,595600.0],["2001-07-16",5.6842,5.7326,5.4559,5.5991,976800.0],["2001-07-17",5.6069,5.6784,5.2644,5.6572,1071200.0],["2001-07-18",5.5914,5.6088,5.3573,5.5333,916000.0],["2001-07-19",5.5507,5.7578,5.543,5.7171,675600.0],["2001-07-20",5.6842,5.7075,5.5933,5.7075,401600.0],["2001-07-23",5.5624,5.6455,5.3244,5.4946,1082000.0],["2001-07-24",5.4714,5.8042,5.3882,5.4501,1516800.0],["2001-07-25",5.485,5.632,5.3998,5.5798,508000.0],["2001-07-26",5.5778,5.8429,5.3108,5.8042,1216400.0],["2001-07-27",5.7171,5.9977,5.6494,5.7945,762000.0],["2001-07-30",5.781,5.9493,5.7075,5.8777,368800.0],["2001-07-31",5.8758,6.0344,5.8042,5.9512,506400.0],["2001-08-01",6.0267,6.2472,5.9532,6.0073,3338400.0],["2001-08-02",6.046,6.0847,5.9512,6.0131,1471200.0],["2001-08-03",6.0073,6.0693,5.8758,5.9977,913600.0],["2001-08-06",5.9493,6.0364,5.8197,5.8622,710400.0],["2001-08-07",5.8235,5.9183,5.7075,5.7752,840800.0],["2001-08-08",5.781,5.8042,5.4308,5.6107,654000.0],["2001-08-09",5.6107,5.661,5.3205,5.4153,602800.0],["2001-08-10",5.3689,5.4289,5.2799,5.4056,372800.0],["2001-08-13",5.4173,5.4366,5.3321,5.425,173200.0],["2001-08-14",5.4231,5.425,5.2818,5.3844,497600.0],["2001-08-15",5.3844,5.4366,5.2721,5.3979,633600.0],["2001-08-16",5.4076,5.4076,5.1464,5.3805,362800.0],["2001-08-17",5.2586,5.2896,5.0787,5.2044,515600.0],["2001-08-20",5.1812,5.2122,5.069,5.1948,431200.0],["2001-08-21",5.2296,5.2335,4.9065,5.0284,431200.0],["2001-08-22",5.0284,5.1541,4.9993,5.0806,1627200.0],["2001-08-23",5.0671,5.1851,4.9742,4.9839,615200.0],["2001-08-24",5.0593,5.1541,4.9955,5.1541,951200.0],["2001-08-27",5.1483,5.2779,5.0555,5.1793,577600.0],["2001-08-28",5.2489,5.2547,5.1193,5.2141,950800.0],["2001-08-29",5.2141,5.4173,5.1948,5.3805,846400.0],["2001-08-30",5.3437,5.425,5.2683,5.3031,1106000.0],["2001-08-31",5.2799,5.3979,5.278,5.3553,698000.0],["2001-09-04",5.3012,5.396,5.2122,5.218,1314800.0],["2001-09-05",5.2238,5.2238,4.8136,4.8465,1583200.0],["2001-09-06",4.7575,4.8175,4.477,4.7014,2298800.0],["2001-09-07",4.6975,4.8368,4.5795,4.684,691200.0],["2001-09-10",4.6859,4.7865,4.5872,4.7536,2014400.0],["2001-09-17",4.6047,4.6801,4.4596,4.5273,1334000.0],["2001-09-18",4.5853,4.5931,4.3261,4.3261,768000.0],["2001-09-19",4.4305,4.4305,3.7921,4.0533,1902800.0],["2001-09-20",3.9797,4.2351,3.9469,4.1345,1069600.0],["2001-09-21",3.9275,4.3454,3.8211,4.1036,1934000.0],["2001-09-24",4.2854,4.4479,4.179,4.3106,513200.0],["2001-09-25",4.3415,4.3551,4.0629,4.1597,551600.0],["2001-09-26",4.1713,4.1713,3.8443,4.0707,1444400.0],["2001-09-27",4.0339,4.0571,3.8308,3.9604,979600.0],["2001-09-28",3.9256,4.1384,3.7959,3.7959,1416000.0],["2001-10-01",3.7901,3.8327,3.6566,3.7824,1750400.0],["2001-10-02",3.8192,3.8404,3.4187,3.4187,2528800.0],["2001-10-03",3.4303,3.6721,3.4051,3.6547,3532400.0],["2001-10-04",3.6373,4.2216,3.6373,4.21,3163200.0],["2001-10-05",4.2235,4.2255,3.9527,4.0165,551200.0],["2001-10-08",4.0823,4.0823,3.9024,4.0687,1572000.0],["2001-10-09",4.0068,4.0533,3.9236,3.9449,1008400.0],["2001-10-10",4.0242,4.2816,3.9759,4.2545,1454000.0],["2001-10-11",4.2816,4.6492,4.2487,4.4983,1413600.0],["2001-10-12",4.4789,4.653,4.3048,4.5931,810000.0],["2001-10-15",4.4151,4.477,4.2932,4.3531,925200.0],["2001-10-16",3.6276,4.0571,3.6199,4.032,15269600.0],["2001-10-17",3.9855,4.0668,3.8579,3.8579,2329200.0],["2001-10-18",3.8598,3.8675,3.7592,3.7921,1464000.0],["2001-10-19",3.7727,3.8269,3.7244,3.8018,4732000.0],["2001-10-22",3.7921,3.9488,3.7901,3.8985,3016000.0],["2001-10-23",3.9178,3.9178,3.7534,3.7631,5939600.0],["2001-10-24",3.7708,3.8791,3.6857,3.8056,7404000.0],["2001-10-25",3.7998,3.8869,3.6721,3.7921,7183200.0],["2001-10-26",3.7128,3.8772,3.7128,3.7727,3657600.0],["2001-10-29",3.7669,3.8501,3.647,3.6644,4051200.0],["2001-10-30",3.6702,3.7514,3.6276,3.6876,2818800.0],["2001-10-31",3.6586,3.7959,3.6334,3.6721,1907200.0],["2001-11-01",3.6818,3.7959,3.647,3.7263,2409600.0],["2001-11-02",3.7611,3.8772,3.734,3.8443,958000.0],["2001-11-05",3.8172,4.1307,3.8172,4.0687,2337600.0],["2001-11-06",4.0881,4.3048,4.001,4.179,1638400.0],["2001-11-07",4.1577,4.3802,4.1365,4.1906,1338000.0],["2001-11-08",4.1887,4.2719,4.0417,4.0417,2041200.0],["2001-11-09",4.0339,4.0436,3.8617,3.9662,1985200.0],["2001-11-12",4.0049,4.1345,3.9004,4.0862,374800.0],["2001-11-13",4.1384,4.2158,4.0881,4.1752,1041200.0],["2001-11-14",4.1887,4.3686,4.1519,4.1887,1299600.0],["2001-11-15",4.1887,4.3145,4.1016,4.1442,564800.0],["2001-11-16",4.1616,4.2332,4.0533,4.1635,304000.0],["2001-11-19",4.1887,4.2719,4.1171,4.2467,1256800.0],["2001-11-20",4.2274,4.2738,4.0359,4.0804,1007600.0],["2001-11-21",4.0359,4.1771,4.0359,4.1771,1567200.0],["2001-11-23",4.0997,4.3473,4.0997,4.2951,265600.0],["2001-11-26",4.2951,4.4189,4.2313,4.3938,1049600.0],["2001-11-27",4.417,4.4692,4.3067,4.4538,787600.0],["2001-11-28",4.4538,4.4596,4.27,4.3454,891200.0],["2001-11-29",4.3531,4.4692,4.3454,4.4692,1234400.0],["2001-11-30",4.4634,4.4634,4.2429,4.3338,1784800.0],["2001-12-03",4.297,4.3899,4.2119,4.2158,748800.0],["2001-12-04",4.208,4.7304,4.208,4.7207,1401600.0],["2001-12-05",4.7401,5.2509,4.7382,5.127,2636400.0],["2001-12-06",5.1561,5.1754,4.9239,4.9432,2372400.0],["2001-12-07",4.9684,4.9897,4.7149,4.7923,1378000.0],["2001-12-10",4.7885,4.8446,4.6453,4.6453,585200.0],["2001-12-11",4.6492,4.8426,4.6472,4.7362,310000.0],["2001-12-12",4.6956,4.9336,4.6201,4.8426,352000.0],["2001-12-13",4.7033,4.7111,4.4886,4.5118,1556000.0],["2001-12-14",4.4924,4.6762,4.4866,4.6395,672800.0],["2001-12-17",4.5273,4.7459,4.5273,4.7111,618000.0],["2001-12-18",4.624,4.8639,4.624,4.6511,1286000.0],["2001-12-19",4.6453,4.8446,4.5524,4.7807,1533600.0],["2001-12-20",4.7401,4.7401,4.4886,4.5176,1056000.0],["2001-12-21",4.5079,4.8078,4.5079,4.7517,1094800.0],["2001-12-24",4.7885,4.8659,4.7266,4.8059,490000.0],["2001-12-26",4.8368,5.0535,4.8272,5.0245,547600.0],["2001-12-27",4.9626,5.0864,4.8929,4.9297,704800.0],["2001-12-28",4.9723,5.0148,4.9278,4.9607,601600.0],["2001-12-31",5.0206,5.1599,4.9162,4.9548,1362800.0],["2002-01-02",4.9993,5.038,4.8155,4.922,787200.0],["2002-01-03",4.8987,5.2605,4.8929,5.2393,684400.0],["2002-01-04",5.2393,5.2818,5.1522,5.2218,1062800.0],["2002-01-07",5.2141,5.2876,5.1,5.1,684800.0],["2002-01-08",5.127,5.2412,4.9877,5.2334,566000.0],["2002-01-09",5.2412,5.3689,5.2412,5.336,894400.0],["2002-01-10",5.3089,5.3457,5.1619,5.2334,683200.0],["2002-01-11",5.2431,5.2625,5.0806,5.1386,843600.0],["2002-01-14",5.0787,5.1154,4.9123,4.9258,1338000.0],["2002-01-15",4.9162,4.9316,4.742,4.8117,1517600.0],["2002-01-16",4.7943,4.7981,4.5679,4.6492,1244400.0],["2002-01-17",4.655,4.8697,4.5989,4.8465,452000.0],["2002-01-18",4.7536,4.7556,4.5447,4.6163,698800.0],["2002-01-22",4.6143,4.6317,4.4209,4.477,868400.0],["2002-01-23",4.4518,4.6821,4.3744,4.595,1248400.0],["2002-01-24",4.595,4.8368,4.595,4.7865,853600.0],["2002-01-25",4.8059,4.8465,4.7053,4.7614,1684400.0],["2002-01-28",4.7962,4.8891,4.7691,4.86,739200.0],["2002-01-29",4.4924,4.7594,4.3048,4.6762,3611600.0],["2002-01-30",4.655,4.6569,4.3957,4.566,2352400.0],["2002-01-31",4.5079,4.6917,4.4886,4.6627,704800.0],["2002-02-01",4.6704,4.7478,4.4596,4.4634,968800.0],["2002-02-04",4.4576,4.5002,4.3106,4.3822,766400.0],["2002-02-05",4.3086,4.3183,4.1016,4.2951,1394800.0],["2002-02-06",4.3203,4.3454,4.1906,4.2467,540400.0],["2002-02-07",4.2467,4.3551,4.1365,4.1423,1005200.0],["2002-02-08",4.1307,4.2835,4.1287,4.2758,921200.0],["2002-02-11",4.2758,4.4654,4.2583,4.3145,595200.0],["2002-02-12",4.3338,4.5389,4.3048,4.4499,815600.0],["2002-02-13",4.4247,4.5602,4.4247,4.4828,562400.0],["2002-02-14",4.4731,4.5853,4.4518,4.5002,612400.0],["2002-02-15",4.5002,4.5253,4.417,4.4634,729600.0],["2002-02-19",4.4731,4.5002,4.2719,4.2951,329600.0],["2002-02-20",4.2719,4.3957,4.2719,4.3415,532800.0],["2002-02-21",4.3725,4.4383,4.15,4.1848,472800.0],["2002-02-22",4.1771,4.2854,4.1481,4.179,397200.0],["2002-02-25",4.1481,4.4596,4.1481,4.3706,350000.0],["2002-02-26",4.3744,4.4673,4.2874,4.4325,528400.0],["2002-02-27",4.4499,4.5408,4.4305,4.475,480400.0],["2002-02-28",4.475,4.5834,4.4344,4.4712,732000.0],["2002-03-01",4.477,4.6434,4.4247,4.5873,460400.0],["2002-03-04",4.5853,5.2625,4.5853,5.1986,1432400.0],["2002-03-05",5.1522,5.2721,5.1251,5.1851,898000.0],["2002-03-06",5.1851,5.2721,5.1135,5.2238,910400.0],["2002-03-07",5.2721,5.5894,5.2238,5.3611,1186800.0],["2002-03-08",5.3998,5.4443,5.1889,5.2489,1362000.0],["2002-03-11",5.2064,5.2489,5.1386,5.1541,665200.0],["2002-03-12",5.1212,5.1232,4.9394,5.0264,1731200.0],["2002-03-13",4.9916,5.1,4.9316,5.0071,565200.0],["2002-03-14",5.038,5.0729,4.9336,5.069,485200.0],["2002-03-15",4.9123,5.011,4.7614,4.9529,2406800.0],["2002-03-18",5.1328,5.5991,5.127,5.5565,4244400.0],["2002-03-19",5.5314,5.7075,5.4656,5.6301,2097200.0],["2002-03-20",5.6107,5.6959,5.5353,5.5353,1692800.0],["2002-03-21",5.5469,5.7713,5.4676,5.7094,844400.0],["2002-03-22",5.7442,5.8042,5.6494,5.6514,718400.0],["2002-03-25",5.6668,5.7055,5.5275,5.5759,882400.0],["2002-03-26",5.5082,5.6978,5.5082,5.632,684400.0],["2002-03-27",5.6223,5.6572,5.4521,5.5546,1133200.0],["2002-03-28",5.6223,5.7558,5.5894,5.6223,1044800.0],["2002-04-01",5.6301,5.7423,5.4966,5.6688,743200.0],["2002-04-02",5.6668,5.7423,5.5217,5.6185,595200.0],["2002-04-03",5.5353,5.6165,5.3205,5.3205,797200.0],["2002-04-04",5.2934,5.4076,5.247,5.2625,1512000.0],["2002-04-05",5.2721,5.3012,5.2199,5.2431,1020000.0],["2002-04-08",5.2334,5.2663,5.0303,5.1425,1142000.0],["2002-04-09",5.1425,5.2315,5.1425,5.1851,636000.0],["2002-04-10",5.2218,5.3244,5.1619,5.2315,660400.0],["2002-04-11",5.2122,5.2238,5.0593,5.0593,507600.0],["2002-04-12",5.0574,5.1754,5.0013,5.1464,1043600.0],["2002-04-15",5.1503,5.2373,5.1406,5.1986,534400.0],["2002-04-16",5.2489,5.6862,5.247,5.5043,1943600.0],["2002-04-17",5.5024,5.5488,5.3882,5.3882,1319600.0],["2002-04-18",5.4463,5.4463,5.1812,5.3108,412400.0],["2002-04-19",5.3457,5.365,5.2238,5.2412,357600.0],["2002-04-22",5.2509,5.2509,5.0129,5.1851,1086000.0],["2002-04-23",5.1406,5.2238,5.0555,5.1232,486400.0],["2002-04-24",5.0419,5.3108,5.04,5.0845,1029600.0],["2002-04-25",5.1058,5.1599,4.9568,5.0148,1840400.0],["2002-04-26",5.0497,5.0883,4.7091,4.7885,1190000.0],["2002-04-29",4.7981,4.8775,4.7169,4.8252,1370800.0],["2002-04-30",4.8426,4.9742,4.6898,4.7691,1424400.0],["2002-05-01",4.7691,4.8736,4.477,4.8059,896000.0],["2002-05-02",4.7943,4.8813,4.7324,4.7478,833600.0],["2002-05-03",4.6105,4.6995,4.5621,4.6995,1013200.0],["2002-05-06",4.6975,4.831,4.6879,4.7691,1171600.0],["2002-05-07",4.7885,4.7885,4.6821,4.7207,962400.0],["2002-05-08",4.7652,5.0535,4.7401,5.0361,1364400.0],["2002-05-09",4.9974,5.069,4.8175,4.8388,796800.0],["2002-05-10",4.8368,4.8833,4.6453,4.7923,773600.0],["2002-05-13",4.8175,4.9355,4.7149,4.9297,878000.0],["2002-05-14",4.9819,5.127,4.98,5.0961,5059200.0],["2002-05-15",5.069,5.1367,5.0187,5.0845,2231200.0],["2002-05-16",5.1058,5.1851,5.04,5.0864,1119200.0],["2002-05-17",5.1077,5.1174,5.0613,5.0709,454400.0],["2002-05-20",5.0593,5.0748,4.9142,4.9955,609600.0],["2002-05-21",4.9723,5.04,4.7207,4.7885,998800.0],["2002-05-22",4.7788,4.9123,4.6434,4.8813,1153200.0],["2002-05-23",4.9045,4.9336,4.7594,4.9336,1182400.0],["2002-05-24",4.802,4.8658,4.6666,4.7556,620400.0],["2002-05-28",4.7556,4.8117,4.6434,4.7459,782800.0],["2002-05-29",4.6937,4.6956,4.5118,4.5718,1543600.0],["2002-05-30",4.566,4.566,4.388,4.4557,1942000.0],["2002-05-31",4.4596,4.4983,4.4112,4.4267,1380000.0],["2002-06-03",4.4305,4.4383,4.208,4.297,1210400.0],["2002-06-04",4.2274,4.3551,4.1519,4.3396,2610000.0],["2002-06-05",4.3415,4.4209,4.1326,4.2874,1748800.0],["2002-06-06",4.2661,4.3725,4.1693,4.2796,1818000.0],["2002-06-07",4.2255,4.3686,4.0629,4.3415,2016000.0],["2002-06-10",4.268,4.3241,4.179,4.1887,1752400.0],["2002-06-11",4.239,4.2854,3.9875,4.03,1131200.0],["2002-06-12",3.9585,3.9855,3.8211,3.9062,1957600.0],["2002-06-13",3.9198,3.9372,3.7824,3.8598,1611600.0],["2002-06-14",3.7921,3.8404,3.6412,3.8269,1492000.0],["2002-06-17",3.9082,4.1229,3.8811,4.003,2995600.0],["2002-06-18",3.9565,4.1616,3.9101,4.0068,1266000.0],["2002-06-19",3.9894,3.9894,3.7727,3.8327,2211200.0],["2002-06-20",3.7824,3.883,3.7224,3.794,1336400.0],["2002-06-21",3.8211,3.8521,3.7456,3.7863,2708800.0],["2002-06-24",3.7631,3.9604,3.6895,3.8753,1515200.0],["2002-06-25",3.854,3.9469,3.6818,3.7244,1593600.0],["2002-06-26",3.6702,3.8211,3.5889,3.8095,1720000.0],["2002-06-27",3.8308,3.9604,3.6934,3.8733,1221600.0],["2002-06-28",3.8695,4.0049,3.8598,3.8791,1668800.0],["2002-07-01",3.8637,3.9294,3.8037,3.8772,1043600.0],["2002-07-02",3.8385,3.8598,3.6663,3.6779,1970800.0],["2002-07-03",3.676,3.7708,3.6179,3.6741,2304400.0],["2002-07-05",3.6624,4.0339,3.6624,3.9662,574000.0],["2002-07-08",3.9662,4.0823,3.8598,3.8946,1227200.0],["2002-07-09",3.8714,3.8714,3.6682,3.6837,1787600.0],["2002-07-10",3.7108,3.7631,3.6063,3.6354,1939600.0],["2002-07-11",3.6044,3.6624,3.409,3.5212,3762800.0],["2002-07-12",3.5464,3.616,3.4767,3.5019,1550400.0],["2002-07-15",3.558,3.558,3.3181,3.4806,2024800.0],["2002-07-16",3.4903,3.5251,3.3084,3.3664,2336400.0],["2002-07-17",3.4999,3.5889,3.231,3.3374,2724400.0],["2002-07-18",3.351,3.351,3.1633,3.2503,2322800.0],["2002-07-19",3.2504,3.2504,3.1014,3.1401,2269200.0],["2002-07-22",3.1439,3.2,2.904,3.024,1743600.0],["2002-07-23",3.0569,3.0665,2.8363,2.8963,2268400.0],["2002-07-24",2.9002,2.9872,2.7879,2.964,2326000.0],["2002-07-25",2.9505,3.0666,2.8731,2.9118,1658000.0],["2002-07-26",2.9137,2.9872,2.9021,2.9408,3137200.0],["2002-07-29",2.9524,3.1033,2.9369,3.0646,1883600.0],["2002-07-30",3.113,3.1439,2.9853,3.0666,1691200.0],["2002-07-31",3.0453,3.0472,2.9505,2.9737,2168000.0],["2002-08-01",2.9505,2.9698,2.8595,2.9389,1646400.0],["2002-08-02",2.9447,2.9698,2.8266,2.8383,3822000.0],["2002-08-05",2.8266,2.8537,2.6603,2.6777,2084400.0],["2002-08-06",2.6873,2.8189,2.6815,2.7744,2609200.0],["2002-08-07",2.8073,2.8944,2.6699,2.7667,2190800.0],["2002-08-08",2.8228,3.0337,2.7783,3.0104,1996400.0],["2002-08-09",3.0008,3.0724,2.9098,3.0182,1588800.0],["2002-08-12",3.0143,3.0143,2.8673,2.9505,714800.0],["2002-08-13",2.9505,3.0762,2.9079,2.9079,1562800.0],["2002-08-14",2.9079,3.0453,2.8886,3.0317,923200.0],["2002-08-15",3.0472,3.1884,3.0395,3.1207,2190400.0],["2002-08-16",3.1439,3.3355,3.0936,3.26,1762800.0],["2002-08-19",3.2639,3.5115,3.2639,3.4496,1559600.0],["2002-08-20",3.4496,3.467,3.3568,3.409,738800.0],["2002-08-21",3.438,3.5464,3.3413,3.4361,1583200.0],["2002-08-22",3.4303,3.5541,3.4167,3.498,751200.0],["2002-08-23",3.4825,3.4825,3.3045,3.3065,697200.0],["2002-08-26",3.3026,3.4187,3.2523,3.4167,645600.0],["2002-08-27",3.4013,3.4206,3.1981,3.2542,1089200.0],["2002-08-28",3.2271,3.2271,3.0956,3.111,720800.0],["2002-08-29",3.0859,3.1691,3.0046,3.1265,1202400.0],["2002-08-30",3.1246,3.1246,2.9988,3.0472,829600.0],["2002-09-03",2.9737,2.9911,2.8789,2.9756,1318800.0],["2002-09-04",2.9795,3.0259,2.8963,2.9756,1176800.0],["2002-09-05",2.9601,2.964,2.8924,2.9137,1053200.0],["2002-09-06",2.9369,3.1265,2.9369,3.0898,637200.0],["2002-09-09",3.084,3.1014,2.9698,3.0782,580000.0],["2002-09-10",3.0762,3.2948,3.0762,3.2213,1176400.0],["2002-09-11",3.2426,3.3452,3.1923,3.1942,615200.0],["2002-09-12",3.1923,3.2,3.0201,3.0666,687200.0],["2002-09-13",3.0666,3.082,2.9737,3.0472,455600.0],["2002-09-16",3.0182,3.0259,2.9214,2.9253,386400.0],["2002-09-17",2.9311,3.0046,2.8557,2.8827,1339600.0],["2002-09-18",2.8963,2.8963,2.7493,2.8344,1012800.0],["2002-09-19",2.7589,2.7589,2.6757,2.7125,1893600.0],["2002-09-20",2.7763,2.8112,2.728,2.7918,1282000.0],["2002-09-23",2.7899,2.7918,2.6738,2.728,2622400.0],["2002-09-24",2.7086,2.9853,2.6893,2.8924,1874400.0],["2002-09-25",2.9524,3.0472,2.9021,2.9892,1708800.0],["2002-09-26",3.0375,3.0375,2.7589,2.9234,1726400.0],["2002-09-27",2.9021,2.9601,2.7957,2.875,972800.0],["2002-09-30",2.875,2.875,2.6641,2.6912,1952400.0],["2002-10-01",2.7454,2.9485,2.6332,2.9118,1429200.0],["2002-10-02",2.904,3.0124,2.8847,2.906,1422400.0],["2002-10-03",2.9156,2.9621,2.8924,2.8982,1361200.0],["2002-10-04",2.9137,2.9505,2.7202,2.7338,765600.0],["2002-10-07",2.7396,2.815,2.6699,2.7125,500000.0],["2002-10-08",2.7338,2.7841,2.5364,2.6796,1041600.0],["2002-10-09",2.6506,2.8247,2.6138,2.6351,843600.0],["2002-10-10",2.5906,2.815,2.5171,2.7783,1041200.0],["2002-10-11",2.8537,3.0956,2.8537,2.9872,1298000.0],["2002-10-14",2.9756,3.1517,2.9214,3.1517,1642400.0],["2002-10-15",3.1672,3.5425,3.1652,3.2039,4746000.0],["2002-10-16",3.2078,3.2658,3.113,3.1614,3160400.0],["2002-10-17",3.2794,3.4477,3.2407,3.3374,2118800.0],["2002-10-18",3.3316,3.5135,3.2755,3.4922,1479200.0],["2002-10-21",3.4864,3.6257,3.4341,3.6218,2181200.0],["2002-10-22",3.5889,3.6025,3.4438,3.4632,1333200.0],["2002-10-23",3.4709,3.7959,3.4361,3.7186,1289600.0],["2002-10-24",3.7147,3.8462,3.6334,3.6876,1366400.0],["2002-10-25",3.6857,3.8076,3.6663,3.7843,1319600.0],["2002-10-28",3.8134,3.8695,3.7224,3.7379,1236800.0],["2002-10-29",3.7495,3.7495,3.5212,3.5676,1425200.0],["2002-10-30",3.5734,3.7089,3.5464,3.705,1284000.0],["2002-10-31",3.7147,3.7689,3.647,3.6683,1098400.0],["2002-11-01",3.6586,3.8056,3.5909,3.8018,1346400.0],["2002-11-04",3.8211,4.032,3.7708,3.8695,2336400.0],["2002-11-05",3.8695,3.8946,3.8095,3.8404,1953600.0],["2002-11-06",3.8579,3.9623,3.823,3.9314,1517600.0],["2002-11-07",3.9256,3.9256,3.7147,3.7418,1099600.0],["2002-11-08",3.7398,3.7863,3.5734,3.6818,1079600.0],["2002-11-11",3.676,3.676,3.4322,3.4593,1039600.0],["2002-11-12",3.4922,3.6566,3.4245,3.5348,1477600.0],["2002-11-13",3.5348,3.676,3.4535,3.6276,1294800.0],["2002-11-14",3.647,3.8888,3.647,3.8695,1076800.0],["2002-11-15",3.8501,3.9372,3.7553,3.8753,753600.0],["2002-11-18",3.8985,3.9855,3.8327,3.8598,772400.0],["2002-11-19",3.7921,3.8869,3.734,3.8172,1025600.0],["2002-11-20",3.7824,3.9101,3.7824,3.8695,920800.0],["2002-11-21",3.8695,4.2274,3.8695,4.15,2054400.0],["2002-11-22",4.121,4.2564,4.0165,4.2467,1182000.0],["2002-11-25",4.239,4.4015,4.1945,4.3822,701200.0],["2002-11-26",4.359,4.4538,4.2216,4.2622,3224000.0],["2002-11-27",4.2951,4.477,4.2951,4.4479,1686400.0],["2002-11-29",4.4479,4.5079,4.3164,4.3435,426800.0],["2002-12-02",4.3725,4.4886,4.3241,4.4441,1938000.0],["2002-12-03",4.4286,4.4286,4.21,4.2583,1511200.0],["2002-12-04",4.2371,4.2371,3.7302,4.0359,3816800.0],["2002-12-05",4.0726,4.1403,3.7708,3.8695,1193200.0],["2002-12-06",3.8153,3.8211,3.7128,3.8018,1442000.0],["2002-12-09",3.7805,3.7882,3.4748,3.498,1298800.0],["2002-12-10",3.5038,3.7186,3.4961,3.6218,1387200.0],["2002-12-11",3.6276,3.6566,3.498,3.5425,1972400.0],["2002-12-12",3.5657,3.6392,3.469,3.5212,1092800.0],["2002-12-13",3.4786,3.4825,3.3664,3.3858,1074800.0],["2002-12-16",3.3858,3.4535,3.3645,3.4071,1332000.0],["2002-12-17",3.3858,3.4786,3.3529,3.4129,1284800.0],["2002-12-18",3.3916,3.3974,3.2523,3.2755,861600.0],["2002-12-19",3.262,3.3819,3.2233,3.3548,1223600.0],["2002-12-20",3.3819,3.5115,3.3432,3.3742,1605600.0],["2002-12-23",3.3684,3.6102,3.3684,3.5986,1782400.0],["2002-12-24",3.5715,3.6721,3.5676,3.6083,861600.0],["2002-12-26",3.6257,3.7244,3.5734,3.5909,825200.0],["2002-12-27",3.5793,3.6392,3.5425,3.5638,688800.0],["2002-12-30",3.5754,3.6431,3.4748,3.5735,1038000.0],["2002-12-31",3.5754,3.6799,3.529,3.5657,1065200.0],["2003-01-02",3.5676,3.7669,3.5657,3.7147,624000.0],["2003-01-03",3.7186,3.7398,3.6779,3.7205,748400.0],["2003-01-06",3.736,4.0204,3.7302,3.9391,1466000.0],["2003-01-07",3.9372,4.0359,3.914,3.9333,917600.0],["2003-01-08",3.9565,4.1539,3.9352,4.0242,2237200.0],["2003-01-09",4.032,4.1132,4.0146,4.061,1912800.0],["2003-01-10",4.0571,4.3145,3.9933,4.2216,1487600.0],["2003-01-13",4.2564,4.386,4.1829,4.208,1796400.0],["2003-01-14",4.2022,4.2951,4.1423,4.1984,994800.0],["2003-01-15",4.2003,4.208,4.0184,4.0591,1628000.0],["2003-01-16",4.0513,4.1539,3.9739,4.0146,986800.0],["2003-01-17",3.9836,3.9855,3.8095,3.8772,862400.0],["2003-01-21",3.8346,4.0068,3.825,3.9333,1024400.0],["2003-01-22",3.9294,4.0184,3.8037,3.8076,791600.0],["2003-01-23",3.8308,3.9178,3.7495,3.8346,809600.0],["2003-01-24",3.8308,3.8308,3.6876,3.7108,790400.0],["2003-01-27",3.7379,3.7379,3.5599,3.6121,1044800.0],["2003-01-28",3.6412,3.6624,3.5154,3.5986,1114400.0],["2003-01-29",3.6392,4.2603,3.6392,4.21,5437600.0],["2003-01-30",4.2912,4.3822,4.0765,4.1074,3014000.0],["2003-01-31",4.1113,4.2951,4.0378,4.1152,2693600.0],["2003-02-03",4.1287,4.4209,4.1113,4.3048,3289200.0],["2003-02-04",4.2564,4.2874,4.1597,4.2003,1977200.0],["2003-02-05",4.2274,4.5253,4.2274,4.3609,2254800.0],["2003-02-06",4.297,4.4131,4.2603,4.3028,1195200.0],["2003-02-07",4.3435,4.3976,4.208,4.2255,1202000.0],["2003-02-10",4.2448,4.268,4.1539,4.2042,904400.0],["2003-02-11",4.2351,4.268,4.0823,4.1326,1310400.0],["2003-02-12",4.1345,4.2022,4.03,4.0533,1240800.0],["2003-02-13",4.0494,4.092,3.9391,4.003,1964800.0],["2003-02-14",4.0107,4.4015,4.0049,4.3764,2248000.0],["2003-02-18",4.4035,4.4576,4.3609,4.4499,1224800.0],["2003-02-19",4.4305,4.4499,4.3319,4.3493,909600.0],["2003-02-20",4.3338,4.3667,4.1635,4.2448,1200800.0],["2003-02-21",4.2661,4.2912,4.1848,4.2874,1762000.0],["2003-02-24",4.2874,4.328,4.1887,4.2313,1191200.0],["2003-02-25",4.2138,4.3145,4.0978,4.2854,1466400.0],["2003-02-26",4.2854,4.388,4.2487,4.2564,881200.0],["2003-02-27",4.2796,4.417,4.2796,4.3648,2992800.0],["2003-02-28",4.3706,4.4402,4.3377,4.3918,1095200.0],["2003-03-03",4.4499,4.5157,4.299,4.3106,1947600.0],["2003-03-04",4.3028,4.3319,4.1635,4.1945,893200.0],["2003-03-05",4.2177,4.2564,4.1287,4.2371,1855600.0],["2003-03-06",4.21,4.4325,4.1345,4.3938,2618000.0],["2003-03-07",4.3512,4.4499,4.2158,4.3957,3153200.0],["2003-03-10",4.3957,4.4054,4.3067,4.3319,2233200.0],["2003-03-11",4.3145,4.3628,4.208,4.2564,1085200.0],["2003-03-12",4.2293,4.2854,4.1423,4.2661,932400.0],["2003-03-13",4.3009,4.3822,4.2603,4.3706,1614000.0],["2003-03-14",4.3628,4.5931,4.3628,4.4847,2216800.0],["2003-03-17",4.4576,4.7207,4.4479,4.7091,1595600.0],["2003-03-18",4.6859,4.6917,4.5311,4.6395,1563200.0],["2003-03-19",4.6453,4.6821,4.5911,4.6492,2298000.0],["2003-03-20",4.6434,4.6898,4.5582,4.6782,1543200.0],["2003-03-21",4.6724,4.6917,4.6182,4.6627,1660800.0],["2003-03-24",4.5795,4.5911,4.4015,4.4479,1000800.0],["2003-03-25",4.4363,4.4924,4.3764,4.4866,1175200.0],["2003-03-26",4.3203,4.3551,4.1848,4.3145,2596800.0],["2003-03-27",4.2816,4.3067,4.1616,4.2622,990400.0],["2003-03-28",4.2564,4.2622,4.1635,4.1964,638800.0],["2003-03-31",4.1403,4.1674,4.032,4.0978,1050400.0],["2003-04-01",4.0784,4.1848,4.0165,4.1094,1975600.0],["2003-04-02",4.1713,4.2777,4.1635,4.2758,1094400.0],["2003-04-03",4.359,4.3744,4.181,4.2719,780000.0],["2003-04-04",4.3086,4.3241,4.15,4.1635,832400.0],["2003-04-07",4.27,4.4015,4.2274,4.357,1469600.0],["2003-04-08",4.3531,4.3551,4.2042,4.2371,1262000.0],["2003-04-09",4.2351,4.2371,3.7302,3.941,3470800.0],["2003-04-10",3.8888,3.9082,3.529,3.6257,5640000.0],["2003-04-11",3.6373,3.7553,3.5154,3.5386,2362400.0],["2003-04-14",3.5367,3.6663,3.4651,3.647,2992400.0],["2003-04-15",4.0707,4.208,4.0049,4.1036,6777200.0],["2003-04-16",4.1365,4.2467,4.0765,4.1635,2203200.0],["2003-04-17",4.1771,4.2235,4.1403,4.1945,1575200.0],["2003-04-21",4.179,4.2854,4.179,4.2642,1877200.0],["2003-04-22",4.2467,4.3512,4.2371,4.3086,1376000.0],["2003-04-23",4.3241,4.3396,4.2719,4.3028,1166400.0],["2003-04-24",4.297,4.3222,4.2467,4.2564,1122800.0],["2003-04-25",4.2583,4.2641,4.1345,4.1713,1272400.0],["2003-04-28",4.15,4.2758,4.1326,4.2487,804000.0],["2003-04-29",4.2506,4.3338,4.208,4.2932,672000.0],["2003-04-30",4.2835,4.2893,4.1713,4.2351,704000.0],["2003-05-01",4.2351,4.2583,4.15,4.2293,936400.0],["2003-05-02",4.2177,4.4557,4.2177,4.3938,970800.0],["2003-05-05",4.4131,4.4712,4.3551,4.386,855600.0],["2003-05-06",4.3822,4.4731,4.3822,4.4731,792000.0],["2003-05-07",4.4518,4.477,4.2854,4.3048,730800.0],["2003-05-08",4.2912,4.3203,4.2293,4.3145,728400.0],["2003-05-09",4.3241,4.4112,4.2796,4.3706,1120000.0],["2003-05-12",4.3957,4.477,4.3531,4.4615,790400.0],["2003-05-13",4.4692,4.4692,4.3086,4.3551,1224400.0],["2003-05-14",4.3435,4.357,4.208,4.268,1430000.0],["2003-05-15",4.2429,4.3319,4.1945,4.3319,914400.0],["2003-05-16",4.2777,4.3125,4.0707,4.1674,758800.0],["2003-05-19",4.0823,4.1248,3.9972,4.0049,841200.0],["2003-05-20",4.0088,4.0862,3.9294,3.9991,1350800.0],["2003-05-21",3.9855,3.9855,3.9082,3.9507,819200.0],["2003-05-22",3.9469,4.1423,3.9469,4.1094,1133600.0],["2003-05-23",4.092,4.1926,4.0629,4.179,722400.0],["2003-05-27",4.0726,4.3357,4.0687,4.3145,858400.0],["2003-05-28",4.3048,4.359,4.2429,4.2719,1315200.0],["2003-05-29",4.268,4.3899,4.2583,4.3357,544400.0],["2003-05-30",4.3357,4.4267,4.3164,4.4267,956400.0],["2003-06-02",4.4538,4.5041,4.3744,4.4054,694800.0],["2003-06-03",4.3725,4.4847,4.3512,4.4712,1028000.0],["2003-06-04",4.4886,4.5389,4.4499,4.4615,1093200.0],["2003-06-05",4.4151,4.5466,4.4112,4.5408,1186400.0],["2003-06-06",4.4576,4.6434,4.3918,4.3918,1618000.0],["2003-06-09",4.3957,4.4015,4.2603,4.2874,514400.0],["2003-06-10",4.3067,4.3261,4.2371,4.3241,490000.0],["2003-06-11",4.3261,4.475,4.2487,4.4712,750400.0],["2003-06-12",4.3938,4.4808,4.3938,4.4692,614800.0],["2003-06-13",4.4518,4.4886,4.3783,4.3957,799600.0],["2003-06-16",4.3783,4.4712,4.3628,4.4035,1007600.0],["2003-06-17",4.3996,4.4073,4.3164,4.3338,630000.0],["2003-06-18",4.3261,4.5911,4.3203,4.5118,870800.0],["2003-06-19",4.5524,4.5931,4.299,4.3009,1032800.0],["2003-06-20",4.2816,4.3241,4.2003,4.2564,859600.0],["2003-06-23",4.208,4.2796,4.1693,4.208,726000.0],["2003-06-24",4.1655,4.2467,4.0823,4.1132,1265600.0],["2003-06-25",4.0958,4.2854,4.0958,4.1829,822000.0],["2003-06-26",4.2003,4.3338,4.1635,4.3009,854000.0],["2003-06-27",4.2854,4.3822,4.21,4.2409,638000.0],["2003-06-30",4.2525,4.388,3.9759,4.3203,1382800.0],["2003-07-01",4.3048,4.3996,4.0649,4.3493,1205200.0],["2003-07-02",4.359,4.4924,4.2796,4.4654,900800.0],["2003-07-03",4.4963,4.5079,4.4267,4.4499,410000.0],["2003-07-07",4.5273,4.6821,4.4905,4.6588,998400.0],["2003-07-08",4.5795,4.9452,4.5524,4.891,1696000.0],["2003-07-09",4.8368,5.04,4.831,5.0129,2986400.0],["2003-07-10",4.8562,5.011,4.8562,4.9316,815200.0],["2003-07-11",4.8426,4.9104,4.742,4.8659,836800.0],["2003-07-14",4.9432,5.0303,4.9239,4.9529,766000.0],["2003-07-15",5.0013,5.0226,4.9142,5.0206,2110400.0],["2003-07-16",5.0245,5.0303,4.8368,4.92,672000.0],["2003-07-17",4.891,4.9045,4.7324,4.802,871600.0],["2003-07-18",4.7788,4.8194,4.6414,4.7691,906400.0],["2003-07-21",4.7885,4.8117,4.5814,4.5814,971600.0],["2003-07-22",4.595,4.8388,4.5931,4.7788,1516400.0],["2003-07-23",4.8388,4.9065,4.7691,4.8368,1249600.0],["2003-07-24",4.8368,5.5856,4.8349,5.3128,5957600.0],["2003-07-25",5.2315,5.2431,5.0729,5.2238,2422000.0],["2003-07-28",5.2257,5.394,5.1812,5.3205,1938400.0],["2003-07-29",5.3186,5.514,5.278,5.4269,2251200.0],["2003-07-30",5.4521,5.4734,5.3302,5.4153,1163200.0],["2003-07-31",5.485,5.6049,5.4385,5.514,1588400.0],["2003-08-01",5.514,5.5275,5.2838,5.3882,1612400.0],["2003-08-04",5.4037,5.4134,5.2721,5.3786,1036800.0],["2003-08-05",5.3786,5.3786,5.2683,5.3108,1317200.0],["2003-08-06",5.2915,5.336,5.1657,5.2238,1448000.0],["2003-08-07",5.2102,5.2567,5.0845,5.1174,2121600.0],["2003-08-08",5.0941,5.1464,4.98,4.9858,2045200.0],["2003-08-11",4.98,5.0651,4.9742,5.0226,1400800.0],["2003-08-12",5.0264,5.069,4.9839,5.0555,1849600.0],["2003-08-13",5.0651,5.3631,5.0651,5.2973,1412000.0],["2003-08-14",5.3205,5.4173,5.2276,5.3921,1320800.0],["2003-08-15",5.4056,5.4521,5.3805,5.4172,928400.0],["2003-08-18",5.4269,5.6533,5.3786,5.6378,1138400.0],["2003-08-19",5.6127,5.7752,5.5914,5.7365,1696400.0],["2003-08-20",5.7655,5.7655,5.5817,5.6533,982800.0],["2003-08-21",5.6649,5.6959,5.603,5.6397,837200.0],["2003-08-22",5.6746,5.7384,5.5353,5.574,1343600.0],["2003-08-25",5.5662,5.5662,5.4579,5.5159,641200.0],["2003-08-26",5.5101,5.6978,5.4521,5.6881,898800.0],["2003-08-27",5.5834,5.661,5.5776,5.6396,522400.0],["2003-08-28",5.661,5.9537,5.5524,5.8936,1991600.0],["2003-08-29",5.7909,6.0022,5.7773,5.944,1378400.0],["2003-09-02",6.0041,6.0487,5.9518,6.0002,1694400.0],["2003-09-03",5.9809,6.103,5.9809,5.9809,1555600.0],["2003-09-04",5.9634,6.1437,5.9421,6.0468,1269600.0],["2003-09-05",6.0196,6.0914,5.9615,5.9692,826800.0],["2003-09-08",5.9304,6.1631,5.9208,6.1592,884000.0],["2003-09-09",6.1553,6.1553,6.0119,6.0739,686000.0],["2003-09-10",6.0681,6.0681,5.7385,5.7598,1079200.0],["2003-09-11",5.7695,5.7773,5.4962,5.5679,2407600.0],["2003-09-12",5.5737,5.6552,5.5446,5.5737,1599600.0],["2003-09-15",5.5834,5.6455,5.5253,5.5253,660800.0],["2003-09-16",5.6028,5.7017,5.5446,5.7017,1530000.0],["2003-09-17",5.7114,5.7579,5.6319,5.6765,1092800.0],["2003-09-18",5.6842,5.8548,5.5854,5.8548,1611200.0],["2003-09-19",5.7928,5.851,5.7482,5.787,816000.0],["2003-09-22",5.7191,5.8219,5.6745,5.7346,1240000.0],["2003-09-23",5.7327,5.7346,5.5737,5.6047,1036400.0],["2003-09-24",5.5679,5.6028,5.3023,5.3547,1377600.0],["2003-09-25",5.3023,5.4031,5.1763,5.1841,1865600.0],["2003-09-26",5.1317,5.2655,5.0445,5.058,1329200.0],["2003-09-29",5.0328,5.2732,5.0212,5.2345,1827600.0],["2003-09-30",5.2112,5.2345,5.0949,5.0949,1206800.0],["2003-10-01",5.1569,5.3062,5.1162,5.281,986800.0],["2003-10-02",5.2655,5.3954,5.2655,5.3411,1048400.0],["2003-10-03",5.4148,5.6901,5.3992,5.6416,1198800.0],["2003-10-06",5.6648,5.7172,5.6009,5.6862,810400.0],["2003-10-07",5.6532,5.8103,5.6222,5.8044,759600.0],["2003-10-08",5.7889,5.8122,5.7308,5.7482,1245200.0],["2003-10-09",5.8103,5.849,5.7269,5.8083,786000.0],["2003-10-10",5.8083,5.8374,5.7172,5.8219,681200.0],["2003-10-13",5.8548,5.8626,5.754,5.849,745600.0],["2003-10-14",5.8587,6.0313,5.7812,6.0293,1211200.0],["2003-10-15",5.9809,6.0022,5.6222,5.8199,2584000.0],["2003-10-16",5.787,6.0041,5.787,5.9208,1006400.0],["2003-10-17",5.8355,5.8374,5.3682,5.5951,1522400.0],["2003-10-20",5.535,5.6804,5.4962,5.564,1412400.0],["2003-10-21",5.5311,5.5699,5.5253,5.5485,752400.0],["2003-10-22",5.5272,5.5291,5.0891,5.1007,2664400.0],["2003-10-23",5.0697,5.0774,4.8467,4.9107,2218400.0],["2003-10-24",4.9165,5.0386,4.8564,4.9882,1196400.0],["2003-10-27",5.0774,5.1181,4.965,5.0309,567600.0],["2003-10-28",5.0212,5.2868,5.0212,5.2519,1790400.0],["2003-10-29",5.2616,5.2849,5.1724,5.2849,1854400.0],["2003-10-30",5.312,5.3469,5.2015,5.2151,632800.0],["2003-10-31",5.2228,5.3314,5.1996,5.2054,614800.0],["2003-11-03",5.2248,5.5117,5.2054,5.4128,1900800.0],["2003-11-04",5.3896,5.5059,5.3896,5.4283,792400.0],["2003-11-05",5.4089,5.4787,5.2946,5.3837,781200.0],["2003-11-06",5.3624,5.4731,5.3332,5.4401,538400.0],["2003-11-07",5.4401,5.5236,5.4343,5.4479,666800.0],["2003-11-10",5.4479,5.4498,5.2905,5.3021,957600.0],["2003-11-11",5.3002,5.3468,5.1584,5.2205,292800.0],["2003-11-12",5.2458,5.3896,5.2147,5.3663,1074000.0],["2003-11-13",5.341,5.4032,5.341,5.374,694000.0],["2003-11-14",5.3527,5.4012,5.2516,5.2944,894800.0],["2003-11-17",5.2672,5.3021,5.0612,5.2128,1054000.0],["2003-11-18",5.2225,5.2225,5.1487,5.1603,768000.0],["2003-11-19",5.1953,5.2808,5.1409,5.2303,593200.0],["2003-11-20",5.1778,5.2419,5.0865,5.1292,650800.0],["2003-11-21",5.1972,5.2302,5.0321,5.067,671200.0],["2003-11-24",5.1098,5.1972,5.0826,5.1661,891200.0],["2003-11-25",5.1836,5.1953,5.0904,5.1486,1101600.0],["2003-11-26",5.3429,5.4401,5.2458,5.3274,1426400.0],["2003-11-28",5.4401,5.442,5.3235,5.3371,538800.0],["2003-12-01",5.4498,5.4517,5.3721,5.4401,1090400.0],["2003-12-02",5.4401,5.4634,5.3973,5.4207,1312000.0],["2003-12-03",5.4925,5.5159,5.2652,5.2982,1303200.0],["2003-12-04",5.3624,5.3624,5.2361,5.2885,917600.0],["2003-12-05",5.2963,5.3701,5.2555,5.3624,999600.0],["2003-12-08",5.4207,5.4401,5.2555,5.3099,1134400.0],["2003-12-09",5.3565,5.4304,5.172,5.1778,1143200.0],["2003-12-10",5.1797,5.2477,5.0845,5.102,711600.0],["2003-12-11",5.1234,5.3099,5.0729,5.2711,1087200.0],["2003-12-12",5.2983,5.3643,5.2516,5.3429,691200.0],["2003-12-15",5.4887,5.4887,5.1195,5.1564,757200.0],["2003-12-16",5.1545,5.2244,5.1001,5.1642,862800.0],["2003-12-17",5.238,5.2458,5.0981,5.1234,439200.0],["2003-12-18",5.1389,5.3507,5.1176,5.3216,667600.0],["2003-12-19",5.3255,5.4012,5.2011,5.2419,1786800.0],["2003-12-22",5.2303,5.3138,5.1972,5.3099,758400.0],["2003-12-23",5.3157,5.477,5.2847,5.477,842800.0],["2003-12-24",5.4615,5.4867,5.3099,5.3391,418400.0],["2003-12-26",5.3157,5.4381,5.2866,5.374,280800.0],["2003-12-29",5.3935,5.5741,5.3915,5.5683,788400.0],["2003-12-30",5.5877,5.6635,5.5275,5.6052,747600.0],["2003-12-31",5.5858,5.6655,5.4867,5.4964,1253600.0],["2004-01-02",5.5178,5.6538,5.4867,5.5159,742000.0],["2004-01-05",5.6052,5.7412,5.5411,5.7315,734800.0],["2004-01-06",5.6927,5.8442,5.6693,5.6693,1006800.0],["2004-01-07",5.646,5.918,5.646,5.918,1406800.0],["2004-01-08",5.8967,6.1201,5.8811,6.056,1420800.0],["2004-01-09",6.0035,6.056,5.8753,5.9666,954400.0],["2004-01-12",5.885,6.0035,5.8695,6.0035,794800.0],["2004-01-13",5.9919,6.0987,5.9569,6.0773,1009600.0],["2004-01-14",6.0696,6.1201,5.9938,6.1026,632000.0],["2004-01-15",6.0909,6.1201,5.9647,6.1007,682400.0],["2004-01-16",6.1201,6.2367,6.0579,6.159,973600.0],["2004-01-20",6.2153,6.3416,6.0113,6.0463,1906400.0],["2004-01-21",5.9996,6.1007,5.85,6.0793,1350000.0],["2004-01-22",6.0365,6.0909,5.8908,5.8967,565200.0],["2004-01-23",5.8869,6.021,5.8869,6.021,946400.0],["2004-01-26",6.1784,6.429,6.0346,6.4212,1727200.0],["2004-01-27",6.4446,6.703,6.3902,6.5048,5300000.0],["2004-01-28",6.7515,6.8098,6.497,6.5184,3050800.0],["2004-01-29",6.5048,6.6058,6.0871,6.2308,2537600.0],["2004-01-30",6.1997,6.3047,6.0715,6.2269,1430400.0],["2004-02-02",6.2172,6.4038,6.0909,6.1201,1410000.0],["2004-02-03",6.1279,6.1279,5.953,6.0637,1499200.0],["2004-02-04",6.0618,6.0637,5.6635,5.7315,2482000.0],["2004-02-05",5.7976,5.852,5.7101,5.7509,1571200.0],["2004-02-06",5.8267,6.0832,5.7995,6.0288,1698800.0],["2004-02-09",5.9977,6.0424,5.9297,5.9821,1044800.0],["2004-02-10",5.9977,6.0735,5.9103,6.0715,857200.0],["2004-02-11",6.0812,6.1551,6.0132,6.1551,1372800.0],["2004-02-12",6.1434,6.1687,6.1046,6.1395,1329200.0],["2004-02-13",6.1395,6.19,6.1007,6.1395,1312000.0],["2004-02-17",6.1687,6.293,6.1492,6.293,2047200.0],["2004-02-18",6.1898,6.4215,6.1704,6.3553,1672400.0],["2004-02-19",6.4254,6.4799,6.3475,6.3592,2054400.0],["2004-02-20",6.3767,6.3767,6.2268,6.3203,2154000.0],["2004-02-23",6.3475,6.3611,6.1918,6.219,1515600.0],["2004-02-24",6.1898,6.3086,6.1256,6.1665,1676400.0],["2004-02-25",6.1568,6.367,6.1509,6.365,911200.0],["2004-02-26",6.3611,6.4234,6.2463,6.4234,803600.0],["2004-02-27",6.4079,6.511,6.404,6.474,1262000.0],["2004-03-01",6.4468,6.6006,6.4215,6.5714,1956000.0],["2004-03-02",6.5032,6.7232,6.4838,6.62,1326800.0],["2004-03-03",6.6414,6.6473,6.4954,6.5869,1110000.0],["2004-03-04",6.5947,6.7018,6.5597,6.7018,914800.0],["2004-03-05",6.62,6.7621,6.6083,6.7582,865600.0],["2004-03-08",6.692,6.7835,6.5013,6.5402,2004000.0],["2004-03-09",6.583,6.583,6.4234,6.4234,1219600.0],["2004-03-10",6.4448,6.4565,6.3572,6.3825,1102000.0],["2004-03-11",6.3553,6.4079,6.001,6.0205,2005200.0],["2004-03-12",6.0575,6.4954,6.0166,6.3962,1356400.0],["2004-03-15",6.4371,6.4371,5.9718,6.0575,1157600.0],["2004-03-16",6.1217,6.1762,5.8609,5.9855,1344000.0],["2004-03-17",6.0497,6.1918,6.0244,6.1723,1168400.0],["2004-03-18",6.1587,6.2424,5.9971,6.0731,606400.0],["2004-03-19",6.1198,6.1509,5.9368,5.9738,743600.0],["2004-03-22",5.9465,5.9855,5.7227,5.822,1198400.0],["2004-03-23",5.8395,6.0497,5.8395,5.9134,566000.0],["2004-03-24",5.8881,5.9757,5.7908,5.7908,873600.0],["2004-03-25",5.8395,6.0069,5.82,5.9874,1675200.0],["2004-03-26",6.0147,6.3436,5.9563,6.3066,1999200.0],["2004-03-29",6.3378,6.4838,6.3164,6.4429,1119200.0],["2004-03-30",6.4137,6.4838,6.3456,6.476,925200.0],["2004-03-31",6.5013,6.5149,6.3884,6.4721,702400.0],["2004-04-01",6.4721,6.6375,6.4273,6.5675,810400.0],["2004-04-02",6.6395,6.7913,6.6044,6.7913,2028400.0],["2004-04-05",6.7543,6.8088,6.6044,6.7874,958800.0],["2004-04-06",6.7543,6.7738,6.6473,6.6901,703200.0],["2004-04-07",6.7057,6.8147,6.6278,6.766,1256800.0],["2004-04-08",6.8341,6.9801,6.7933,6.9412,2150400.0],["2004-04-12",6.9509,6.986,6.7738,6.8341,992400.0],["2004-04-13",6.7991,6.8867,6.6551,6.7134,1000000.0],["2004-04-14",6.6706,6.801,6.6181,6.7504,1398000.0],["2004-04-15",6.7388,6.7388,6.5324,6.6843,1433600.0],["2004-04-16",6.7096,6.7212,6.5091,6.5869,996800.0],["2004-04-19",6.583,6.5986,6.4098,6.5227,1254400.0],["2004-04-20",6.5207,6.7096,6.365,6.365,1289200.0],["2004-04-21",6.6083,6.6259,6.2113,6.5441,2664000.0],["2004-04-22",6.5402,6.8497,6.511,6.8108,1857200.0],["2004-04-23",6.91,6.91,6.768,6.8341,669200.0],["2004-04-26",6.7524,6.8361,6.5986,6.6336,1064800.0],["2004-04-27",6.6181,6.729,6.5324,6.6103,1600400.0],["2004-04-28",6.6083,6.6181,6.4293,6.4721,1060800.0],["2004-04-29",6.4429,6.6278,6.4137,6.4799,2373600.0],["2004-04-30",6.5149,6.5188,6.1373,6.2015,1550400.0],["2004-05-03",6.2658,6.3456,6.1509,6.2482,2721200.0],["2004-05-04",6.2288,6.4195,6.1996,6.2988,1262800.0],["2004-05-05",6.2891,6.4568,6.2891,6.3164,1346800.0],["2004-05-06",6.2949,6.3769,6.1838,6.3379,1077600.0],["2004-05-07",6.3125,6.4919,6.1448,6.1565,989600.0],["2004-05-10",6.1409,6.1682,5.8991,6.1038,1190800.0],["2004-05-11",6.057,6.2559,6.0317,6.2559,564400.0],["2004-05-12",6.2228,6.2637,5.979,6.2208,1039600.0],["2004-05-13",6.2384,6.3379,6.0941,6.2813,1202800.0],["2004-05-14",6.3106,6.3125,6.0668,6.0843,613200.0],["2004-05-17",5.9907,6.0395,5.8991,5.8991,1032800.0],["2004-05-18",5.9088,6.0648,5.8679,6.0336,691200.0],["2004-05-19",6.0746,6.2657,6.0668,6.1818,1331200.0],["2004-05-20",6.1935,6.2559,6.1701,6.2208,837200.0],["2004-05-21",6.2462,6.3184,6.2013,6.2657,794400.0],["2004-05-24",6.3086,6.3086,6.2013,6.291,595200.0],["2004-05-25",6.2559,6.3457,6.2286,6.2969,999200.0],["2004-05-26",6.3359,6.3769,6.2793,6.3769,1242800.0],["2004-05-27",6.3535,6.4373,6.2988,6.4003,1009200.0],["2004-05-28",6.3769,6.4627,6.2696,6.4393,1239600.0],["2004-06-01",6.3632,6.5134,6.3632,6.49,813600.0],["2004-06-02",6.451,6.4997,6.332,6.371,589600.0],["2004-06-03",6.3027,6.3222,6.1331,6.135,564000.0],["2004-06-04",6.2403,6.4724,6.2111,6.4081,906800.0],["2004-06-07",6.4549,6.607,6.3925,6.5465,1217600.0],["2004-06-08",6.5465,6.6109,6.4802,6.5153,962000.0],["2004-06-09",6.5095,6.6148,6.4373,6.5095,1558800.0],["2004-06-10",6.5465,6.6304,6.5036,6.6031,1320000.0],["2004-06-14",6.6284,6.6284,6.4159,6.4861,913200.0],["2004-06-15",6.6304,6.8078,6.5621,6.7708,2102800.0],["2004-06-16",6.8254,6.9463,6.6908,6.9151,1669600.0],["2004-06-17",6.9229,7.0204,6.8956,7.0204,2756000.0],["2004-06-18",6.9482,7.0769,6.9385,7.0477,3098000.0],["2004-06-21",7.0477,7.1218,6.9404,6.9658,1819200.0],["2004-06-22",6.9638,7.1062,6.9443,7.0847,896000.0],["2004-06-23",7.0691,7.2154,6.995,7.19,1174800.0],["2004-06-24",7.2056,7.2525,7.1003,7.1686,1753600.0],["2004-06-25",7.1822,7.2154,7.0789,7.1666,1796000.0],["2004-06-28",7.2076,7.2446,7.0106,7.0457,1431600.0],["2004-06-29",7.0496,7.2057,7.0496,7.1744,1666000.0],["2004-06-30",7.1959,7.504,7.1569,7.504,2557200.0],["2004-07-01",7.4416,7.4787,7.2057,7.2369,2103600.0],["2004-07-02",7.2954,7.2954,7.1471,7.2369,1704000.0],["2004-07-06",7.2271,7.2271,7.0184,7.0399,1615600.0],["2004-07-07",7.0438,7.153,7.0262,7.0262,1512800.0],["2004-07-08",7.0048,7.1666,6.9658,7.0282,1415200.0],["2004-07-09",7.0477,7.1588,6.9112,6.9385,1712400.0],["2004-07-12",6.9073,6.9463,6.4178,6.4178,3099600.0],["2004-07-13",6.4432,6.5582,6.4432,6.4588,710000.0],["2004-07-14",6.3788,6.4334,6.2052,6.2618,2401600.0],["2004-07-15",6.3066,6.4217,6.2852,6.2852,753600.0],["2004-07-16",6.3222,6.3574,6.2306,6.2579,1795200.0],["2004-07-19",6.3203,6.6011,6.2657,6.412,2823200.0],["2004-07-20",6.0395,6.0395,5.0898,5.7021,25580400.0],["2004-07-21",5.7684,5.9478,5.4993,5.5052,5233200.0],["2004-07-22",5.3608,5.6651,5.3589,5.6222,2998800.0],["2004-07-23",5.591,5.6495,5.4681,5.5383,2349600.0],["2004-07-26",5.5247,5.6339,5.4193,5.472,2586000.0],["2004-07-27",5.4505,5.5442,5.4505,5.5208,2736400.0],["2004-07-28",5.4876,5.5481,5.4213,5.5071,1676000.0],["2004-07-29",5.5481,5.6924,5.4798,5.6573,3494800.0],["2004-07-30",5.6495,6.0063,5.55,5.8659,2572000.0],["2004-08-02",5.7996,5.8113,5.5383,5.63,1673200.0],["2004-08-03",5.6768,5.6768,5.55,5.5988,1277200.0],["2004-08-04",5.632,5.6516,5.4677,5.5205,1352800.0],["2004-08-05",5.5029,5.6398,5.5029,5.5733,1716400.0],["2004-08-06",5.5049,5.5049,5.2996,5.2996,1475600.0],["2004-08-09",5.2996,5.3445,5.2507,5.2878,2191600.0],["2004-08-10",5.3035,5.4462,5.2722,5.4306,4580800.0],["2004-08-11",5.3328,5.3426,5.1001,5.1333,4826400.0],["2004-08-12",5.1001,5.1529,4.9886,5.0101,2452400.0],["2004-08-13",5.0316,5.0786,4.9182,4.9828,1919200.0],["2004-08-16",4.9417,5.0942,4.9417,5.0649,1796000.0],["2004-08-17",5.0844,5.192,5.0336,5.1588,2775600.0],["2004-08-18",5.1157,5.458,5.0727,5.458,1495600.0],["2004-08-19",5.458,5.458,5.3015,5.3836,1047600.0],["2004-08-20",5.3484,5.5616,5.3348,5.5127,907600.0],["2004-08-23",5.5714,5.5733,5.4384,5.4775,858800.0],["2004-08-24",5.5323,5.5499,5.4443,5.499,1768400.0],["2004-08-25",5.5049,5.5831,5.3915,5.5812,712000.0],["2004-08-26",5.5401,5.542,5.4032,5.4697,1046800.0],["2004-08-27",5.4384,5.544,5.4228,5.5147,507200.0],["2004-08-30",5.5108,5.5108,5.37,5.3778,657600.0],["2004-08-31",5.3973,5.4091,5.1764,5.235,1594800.0],["2004-09-01",5.2174,5.4267,5.2174,5.4228,792000.0],["2004-09-02",5.411,5.6124,5.3856,5.6046,828800.0],["2004-09-03",5.5636,5.5733,5.278,5.366,891600.0],["2004-09-07",5.3836,5.4697,5.3132,5.3465,1028000.0],["2004-09-08",5.3152,5.3563,5.1451,5.1627,1710400.0],["2004-09-09",5.1666,5.3074,5.1099,5.2839,1764000.0],["2004-09-10",5.2741,5.5166,5.1627,5.4971,1544400.0],["2004-09-13",5.5049,5.5733,5.4599,5.5616,1223600.0],["2004-09-14",5.5068,5.5929,5.4716,5.5518,1165600.0],["2004-09-15",5.5499,5.5499,5.3543,5.456,1514000.0],["2004-09-16",5.4853,5.5342,5.454,5.5088,674400.0],["2004-09-17",5.5303,5.6359,5.3876,5.4951,1166000.0],["2004-09-20",5.4853,5.5616,5.411,5.5381,1128000.0],["2004-09-21",5.5733,5.6222,5.4286,5.5323,1352400.0],["2004-09-22",5.4599,5.4619,5.2839,5.2839,1134400.0],["2004-09-23",5.2018,5.2213,4.6347,4.7325,8638800.0],["2004-09-24",4.6034,4.9828,4.5956,4.883,6152400.0],["2004-09-27",4.8596,4.9104,4.8224,4.8713,4447200.0],["2004-09-28",4.84,4.9554,4.84,4.9456,2993200.0],["2004-09-29",4.9202,5.1196,4.9202,5.1196,1699200.0],["2004-09-30",5.0688,5.1861,5.0199,5.1236,1340800.0],["2004-10-01",5.1646,5.3602,5.1294,5.3426,2016000.0],["2004-10-04",5.37,5.5342,5.3308,5.3641,3085200.0],["2004-10-05",5.3308,5.3954,5.2507,5.2624,1680400.0],["2004-10-06",5.2448,5.2722,5.1333,5.2409,1006400.0],["2004-10-07",5.2409,5.2663,5.1314,5.1314,663200.0],["2004-10-08",5.104,5.1412,4.9867,4.9906,1261200.0],["2004-10-11",4.9867,5.0844,4.9241,5.061,713600.0],["2004-10-12",4.9867,5.0747,4.9202,5.0473,1010800.0],["2004-10-13",5.0844,5.1138,5.0199,5.061,2117600.0],["2004-10-14",5.0316,5.059,4.7696,4.8087,3130800.0],["2004-10-15",4.8224,4.9065,4.7931,4.7989,1914000.0],["2004-10-18",4.7794,4.8459,4.7227,4.838,2759600.0],["2004-10-19",4.5623,4.8889,4.5252,4.7129,8033600.0],["2004-10-20",4.6444,4.7989,4.6444,4.754,2820000.0],["2004-10-21",4.8263,5.0981,4.7109,5.0805,4094800.0],["2004-10-22",5.0747,5.1431,4.8693,4.8889,1427200.0],["2004-10-25",4.8713,4.9182,4.8498,4.8889,1467600.0],["2004-10-26",4.8772,4.8908,4.8185,4.8908,2479200.0],["2004-10-27",4.84,5.0453,4.84,5.0453,2688400.0],["2004-10-28",5.018,5.0766,4.9828,5.0238,649600.0],["2004-10-29",4.9886,5.0766,4.926,5.0062,502800.0],["2004-11-01",4.9671,5.061,4.9495,5.0121,672400.0],["2004-11-02",5.0414,5.1959,5.0238,5.0884,1469600.0],["2004-11-03",5.2551,5.3571,5.0197,5.0805,1629200.0],["2004-11-04",5.0707,5.2453,4.9903,5.2355,1261200.0],["2004-11-05",5.2571,5.3355,5.2198,5.2904,1482000.0],["2004-11-08",5.3139,5.3139,5.2257,5.2453,651200.0],["2004-11-09",5.2178,5.2394,5.1158,5.1786,834400.0],["2004-11-10",5.1433,5.1806,5.1335,5.1413,513600.0],["2004-11-11",5.1629,5.2002,5.159,5.1786,1111200.0],["2004-11-12",5.159,5.1806,5.1413,5.1786,722800.0],["2004-11-15",5.159,5.2943,5.1296,5.2943,1124000.0],["2004-11-16",5.2708,5.3336,5.2119,5.2374,1043600.0],["2004-11-17",5.2571,5.4336,5.2571,5.4101,1267200.0],["2004-11-18",5.4101,5.4414,5.3414,5.4199,1306000.0],["2004-11-19",5.3728,5.4336,5.2257,5.2374,937600.0],["2004-11-22",5.208,5.2355,5.0942,5.1354,1777200.0],["2004-11-23",5.1688,5.1688,5.0413,5.0884,1406800.0],["2004-11-24",5.1001,5.1256,5.0589,5.0844,991600.0],["2004-11-26",5.0746,5.1139,5.057,5.0609,244000.0],["2004-11-29",5.1119,5.1492,5.0315,5.0864,1029200.0],["2004-11-30",5.0707,5.1197,5.0413,5.0609,1058800.0],["2004-12-01",5.1099,5.2669,5.0432,5.1884,1121200.0],["2004-12-02",5.1707,5.2747,5.1237,5.2061,1133600.0],["2004-12-03",5.2571,5.5081,5.2296,5.4787,1929200.0],["2004-12-06",5.5023,5.8495,5.465,5.8024,4046000.0],["2004-12-07",5.8651,5.8651,5.6651,5.6886,2002000.0],["2004-12-08",5.7082,5.7121,5.5984,5.6317,1193600.0],["2004-12-09",5.5905,5.6494,5.4493,5.6003,1422000.0],["2004-12-10",5.3944,5.3944,5.2629,5.3159,2793600.0],["2004-12-13",5.3551,5.363,5.2904,5.3002,972000.0],["2004-12-14",5.3394,5.4238,5.3061,5.4179,1245200.0],["2004-12-15",5.3963,5.4885,5.3728,5.4885,554800.0],["2004-12-16",5.463,5.4924,5.361,5.4179,623600.0],["2004-12-17",5.4336,5.4885,5.3296,5.363,1104000.0],["2004-12-20",5.3512,5.4571,5.2943,5.3473,630000.0],["2004-12-21",5.3081,5.4375,5.3081,5.4375,1083600.0],["2004-12-22",5.3748,5.4866,5.3748,5.4728,678800.0],["2004-12-23",5.4905,5.5062,5.463,5.4866,361600.0],["2004-12-27",5.5121,5.5278,5.3748,5.3944,752400.0],["2004-12-28",5.4297,5.5513,5.3983,5.5003,866400.0],["2004-12-29",5.4748,5.5395,5.4728,5.5003,186800.0],["2004-12-30",5.4748,5.5278,5.4748,5.4924,369600.0],["2004-12-31",5.4807,5.5101,5.4434,5.4728,534800.0],["2005-01-03",5.4532,5.463,5.2571,5.2924,1512800.0],["2005-01-04",5.2747,5.3139,5.0452,5.0629,1536800.0],["2005-01-05",5.0786,5.108,4.9373,4.9432,1178800.0],["2005-01-06",4.9648,5.0472,4.9,4.904,1053200.0],["2005-01-07",4.9275,4.9687,4.8471,4.8667,861600.0],["2005-01-10",4.8451,5.0295,4.8451,4.9471,893600.0],["2005-01-11",4.9197,4.9314,4.8451,4.8569,542800.0],["2005-01-12",4.853,4.9805,4.8314,4.904,831200.0],["2005-01-13",4.904,4.9334,4.8039,4.8275,519600.0],["2005-01-14",4.8471,4.9255,4.798,4.9,773200.0],["2005-01-18",4.9255,4.9707,4.8765,4.953,856400.0],["2005-01-19",4.9393,4.9746,4.8098,4.8432,996800.0],["2005-01-20",4.8079,4.902,4.7588,4.7824,1070800.0],["2005-01-21",4.7863,4.8883,4.6686,4.7314,1119200.0],["2005-01-24",5.0021,5.1178,4.8412,4.8706,2328000.0],["2005-01-25",4.853,5.1335,4.8275,4.8745,3345600.0],["2005-01-26",4.9255,5.0197,4.8961,5.004,1550000.0],["2005-01-27",4.9707,5.0256,4.8942,4.9471,853600.0],["2005-01-28",4.9648,4.9785,4.9099,4.951,661600.0],["2005-01-31",4.9373,5.1354,4.9373,5.1217,1034800.0],["2005-02-01",5.0786,5.2355,5.0727,5.1649,930800.0],["2005-02-02",5.2002,5.208,5.0942,5.159,973600.0],["2005-02-03",5.1178,5.1315,5.0786,5.1315,955200.0],["2005-02-04",5.1119,5.2806,5.1119,5.2806,917200.0],["2005-02-07",5.1982,5.3257,5.1982,5.2492,818400.0],["2005-02-08",5.2551,5.4473,5.2296,5.4473,1072400.0],["2005-02-09",5.3922,5.5063,5.2801,5.3116,1096800.0],["2005-02-10",5.3116,5.3686,5.227,5.3155,935600.0],["2005-02-11",5.3096,5.5713,5.2742,5.5575,1107200.0],["2005-02-14",5.5713,5.5929,5.4749,5.5201,1024400.0],["2005-02-15",5.5142,5.587,5.4788,5.5673,782000.0],["2005-02-16",5.5083,5.587,5.4454,5.5614,1081200.0],["2005-02-17",5.5457,5.5949,5.4886,5.5142,987600.0],["2005-02-18",5.5398,5.5713,5.4611,5.5044,662800.0],["2005-02-22",5.469,5.5004,5.3804,5.3903,1545200.0],["2005-02-23",5.4473,5.4493,5.3175,5.41,1115600.0],["2005-02-24",5.3667,5.4985,5.3273,5.4729,1954800.0],["2005-02-25",5.4808,5.5595,5.4414,5.5595,811200.0],["2005-02-28",5.5575,5.5575,5.408,5.4493,750800.0],["2005-03-01",5.4513,5.5673,5.4513,5.5457,729600.0],["2005-03-02",5.4985,5.5634,5.4257,5.4375,716000.0],["2005-03-03",5.4749,5.5122,5.4041,5.4395,792000.0],["2005-03-04",5.4729,5.53,5.4277,5.4867,1471600.0],["2005-03-07",5.5024,5.5929,5.4631,5.5477,1118400.0],["2005-03-08",5.5398,5.5713,5.4434,5.4886,1254000.0],["2005-03-09",5.5201,5.5201,5.2821,5.284,1382000.0],["2005-03-10",5.3273,5.41,5.2939,5.3706,2203600.0],["2005-03-11",5.3627,5.4257,5.2368,5.2919,654000.0],["2005-03-14",5.2663,5.4041,5.2467,5.3116,654400.0],["2005-03-15",5.3057,5.3844,5.1975,5.2073,788000.0],["2005-03-16",5.1955,5.2585,5.1267,5.1621,624400.0],["2005-03-17",5.1877,5.1877,5.0342,5.0657,910000.0],["2005-03-18",5.0834,5.0952,4.9988,5.046,1048400.0],["2005-03-21",5.0224,5.105,5.0027,5.0499,422000.0],["2005-03-22",5.0972,5.166,5.0047,5.0126,352400.0],["2005-03-23",5.0126,5.0578,4.9378,4.9437,644000.0],["2005-03-24",4.9516,5.0106,4.8788,4.8788,829600.0],["2005-03-28",4.8749,4.9575,4.8513,4.8532,653600.0],["2005-03-29",4.8316,4.8414,4.7057,4.7175,952000.0],["2005-03-30",4.7509,4.8749,4.749,4.867,1042800.0],["2005-03-31",4.9004,4.9181,4.7863,4.8945,982400.0],["2005-04-01",4.928,4.985,4.8375,4.9457,1689200.0],["2005-04-04",4.9398,4.9634,4.8827,4.9122,1304800.0],["2005-04-05",4.9103,4.9791,4.8631,4.9181,776000.0],["2005-04-06",4.9654,5.0578,4.9299,5.044,1422800.0],["2005-04-07",5.0244,5.1483,4.987,5.1424,917600.0],["2005-04-08",5.1562,5.1562,5.046,5.0952,962000.0],["2005-04-11",5.1031,5.105,4.928,4.9299,962800.0],["2005-04-12",4.9181,4.9634,4.8001,4.9476,780800.0],["2005-04-13",4.9299,4.9398,4.7922,4.8355,1205600.0],["2005-04-14",4.8394,4.8591,4.6624,4.6742,1493200.0],["2005-04-15",4.6958,4.7214,4.5719,4.5857,1110000.0],["2005-04-18",4.5857,4.6821,4.564,4.6112,984800.0],["2005-04-19",4.6467,4.7273,4.6368,4.7116,688800.0],["2005-04-20",4.7942,4.8237,4.6349,4.6506,1037600.0],["2005-04-21",4.7175,4.747,4.6231,4.6742,1077600.0],["2005-04-22",4.6683,4.6683,4.5188,4.564,780000.0],["2005-04-25",4.5483,4.6112,4.4853,4.4952,1224400.0],["2005-04-26",4.505,4.5188,4.3378,4.3634,1912800.0],["2005-04-27",4.3614,4.3614,4.2099,4.3496,1921600.0],["2005-04-28",4.3142,4.3417,4.2493,4.2689,1070400.0],["2005-04-29",4.2748,4.3791,4.2257,4.2965,2037200.0],["2005-05-02",4.2807,4.3653,4.2689,4.3358,750000.0],["2005-05-03",4.3201,4.3634,4.2827,4.3378,880400.0],["2005-05-04",4.3536,4.5056,4.3121,4.5017,1485200.0],["2005-05-05",4.5254,4.707,4.5036,4.6794,2124400.0],["2005-05-06",4.7031,4.7327,4.6379,4.7189,1276800.0],["2005-05-09",4.7287,4.7643,4.6122,4.7643,749600.0],["2005-05-10",4.7682,5.015,4.7031,4.9025,1702800.0],["2005-05-11",4.8906,4.9242,4.784,4.8808,845200.0],["2005-05-12",4.8926,4.9716,4.7781,4.8472,1057600.0],["2005-05-13",4.8433,4.9005,4.7899,4.863,1410400.0],["2005-05-16",4.8827,5.0427,4.8354,5.0427,1214400.0],["2005-05-17",5.0012,5.0545,4.9637,5.0525,751200.0],["2005-05-18",4.9953,5.2105,4.9953,5.1986,1296800.0],["2005-05-19",5.2243,5.2243,5.1197,5.1453,788400.0],["2005-05-20",5.169,5.169,5.1039,5.1335,452000.0],["2005-05-23",5.1177,5.169,5.0506,5.0723,982000.0],["2005-05-24",5.0387,5.1473,5.0387,5.1236,582800.0],["2005-05-25",5.1118,5.1335,5.015,5.0446,294800.0],["2005-05-26",5.0822,5.1414,5.0743,5.1315,429200.0],["2005-05-27",5.1592,5.1592,5.0743,5.1276,345200.0],["2005-05-31",5.1118,5.1513,5.096,5.1256,949600.0],["2005-06-01",5.1137,5.1295,5.0545,5.1098,742800.0],["2005-06-02",5.1216,5.1532,5.0743,5.1434,857200.0],["2005-06-03",5.1572,5.1592,5.0723,5.0743,808800.0],["2005-06-06",5.0585,5.2026,5.0585,5.2006,781200.0],["2005-06-07",5.1907,5.3171,5.169,5.1927,828800.0],["2005-06-08",5.1927,5.2559,5.1611,5.1828,683600.0],["2005-06-09",5.1868,5.2401,5.1335,5.2204,500000.0],["2005-06-10",5.2342,5.2579,5.1907,5.2164,315200.0],["2005-06-13",5.1907,5.2875,5.1631,5.2125,305600.0],["2005-06-14",5.1907,5.248,5.1749,5.2421,322800.0],["2005-06-15",5.2677,5.2697,5.1098,5.1828,1053600.0],["2005-06-16",5.1671,5.2737,5.1651,5.2421,1053200.0],["2005-06-17",5.2816,5.2993,5.1671,5.2421,1078400.0],["2005-06-20",5.2204,5.3013,5.2006,5.2204,276400.0],["2005-06-21",5.2559,5.3072,5.2362,5.3013,408800.0],["2005-06-22",5.2914,5.3684,5.2776,5.325,442000.0],["2005-06-23",5.3112,5.3862,5.25,5.25,610400.0],["2005-06-24",5.2362,5.2697,5.0269,5.0525,751200.0],["2005-06-27",5.0723,5.0723,4.9597,5.0012,1019200.0],["2005-06-28",5.013,5.1453,4.9854,5.1453,605200.0],["2005-06-29",5.1532,5.2302,5.1137,5.1592,538400.0],["2005-06-30",5.1769,5.2263,5.1532,5.171,668000.0],["2005-07-01",5.1828,5.2756,5.1335,5.1848,708800.0],["2005-07-05",5.1592,5.3428,5.1256,5.3428,875600.0],["2005-07-06",5.3507,5.3566,5.2322,5.2559,497600.0],["2005-07-07",5.2164,5.2322,5.0209,5.1276,1332400.0],["2005-07-08",5.1039,5.4296,5.1039,5.4178,685600.0],["2005-07-11",5.4494,5.5955,5.4198,5.5955,817200.0],["2005-07-12",5.5481,5.6093,5.4988,5.5461,592400.0],["2005-07-13",5.5185,5.5501,5.3803,5.5402,827200.0],["2005-07-14",5.6093,5.6705,5.5975,5.6409,639600.0],["2005-07-15",5.5916,5.6765,5.5916,5.6765,542400.0],["2005-07-18",5.6705,5.6844,5.5817,5.5856,659200.0],["2005-07-19",5.6054,5.7258,5.6014,5.712,544800.0],["2005-07-20",6.1977,6.6656,6.0733,6.6419,8136400.0],["2005-07-21",6.4327,6.6577,6.4287,6.486,3400800.0],["2005-07-22",6.5057,6.5156,6.1543,6.5018,1597200.0],["2005-07-25",6.4781,6.563,6.2629,6.3221,1031200.0],["2005-07-26",6.2826,6.4662,6.2826,6.3695,810800.0],["2005-07-27",6.4208,6.4662,6.2411,6.3616,725200.0],["2005-07-28",6.3616,6.5531,6.3241,6.5531,503600.0],["2005-07-29",6.5037,6.6123,6.4998,6.5886,1112000.0],["2005-08-01",6.5551,6.6301,6.48,6.561,648400.0],["2005-08-02",6.5176,6.6104,6.4721,6.6025,553600.0],["2005-08-03",6.6084,6.6262,6.5253,6.555,858400.0],["2005-08-04",6.5312,6.5332,6.2185,6.2937,789200.0],["2005-08-05",6.2779,6.3056,6.1294,6.1453,903600.0],["2005-08-08",6.2046,6.2145,6.0978,6.169,771600.0],["2005-08-09",6.1888,6.2502,6.1453,6.2007,462800.0],["2005-08-10",6.2244,6.3274,6.1215,6.2066,632000.0],["2005-08-11",6.1928,6.2264,6.1116,6.1116,965600.0],["2005-08-12",6.0899,6.1552,6.0265,6.1136,687200.0],["2005-08-15",6.1037,6.2165,6.0503,6.2106,640000.0],["2005-08-16",6.2145,6.2225,5.9751,6.0285,872000.0],["2005-08-17",6.0186,6.1631,5.9988,6.1156,540000.0],["2005-08-18",6.078,6.0859,5.9493,6.0087,736400.0],["2005-08-19",5.9949,6.171,5.9949,6.08,411200.0],["2005-08-22",6.1235,6.2027,6.0978,6.1532,535600.0],["2005-08-23",6.1354,6.1591,6.0463,6.0562,506000.0],["2005-08-24",6.0839,6.1967,5.9968,6.0048,510000.0],["2005-08-25",5.9949,6.08,5.979,6.0127,775600.0],["2005-08-26",5.9988,6.0028,5.8484,5.882,723600.0],["2005-08-29",5.8801,5.9295,5.7534,5.89,734400.0],["2005-08-30",5.8761,5.9137,5.698,5.8187,588400.0],["2005-08-31",5.8286,5.9731,5.6821,5.888,853600.0],["2005-09-01",5.8979,5.9375,5.8088,5.9098,682800.0],["2005-09-02",5.886,6.0701,5.886,6.0067,672800.0],["2005-09-06",6.0226,6.1512,5.9949,6.1156,670000.0],["2005-09-07",6.0998,6.1235,5.9315,5.9731,676000.0],["2005-09-08",5.9493,5.977,5.8425,5.9454,677600.0],["2005-09-09",5.9434,6.0819,5.9335,6.0503,778000.0],["2005-09-12",6.0265,6.2343,5.9869,6.2225,866000.0],["2005-09-13",6.1849,6.1849,5.9335,5.9573,794800.0],["2005-09-14",5.9592,5.9889,5.795,5.8623,700800.0],["2005-09-15",5.8464,5.9869,5.8464,5.977,844000.0],["2005-09-16",5.9968,6.1849,5.9513,6.1849,2698800.0],["2005-09-19",6.169,6.2027,5.9612,5.9988,637200.0],["2005-09-20",6.0146,6.2086,5.9869,6.0562,623600.0],["2005-09-21",6.0285,6.0364,5.7633,5.8128,599600.0],["2005-09-22",5.8365,5.8365,5.6505,5.7257,603200.0],["2005-09-23",5.7118,5.7811,5.6129,5.7415,440800.0],["2005-09-26",5.7771,5.8781,5.6821,5.8148,1034400.0],["2005-09-27",5.8425,5.8563,5.5911,5.6822,551200.0],["2005-09-28",5.6663,5.8128,5.605,5.7514,513600.0],["2005-09-29",5.7217,5.8682,5.6505,5.8524,402400.0],["2005-09-30",5.8919,6.0067,5.7673,5.9513,723600.0],["2005-10-03",5.9394,6.1789,5.9098,6.175,995200.0],["2005-10-04",6.1868,6.2799,6.0443,6.0582,818400.0],["2005-10-05",6.0226,6.1809,5.8029,5.979,1036000.0],["2005-10-06",6.0107,6.0899,5.8108,5.8603,1136400.0],["2005-10-07",5.89,5.9968,5.7039,5.9434,850400.0],["2005-10-10",5.9731,6.0582,5.8345,5.9711,764400.0],["2005-10-11",5.9869,6.0087,5.7574,5.7593,659600.0],["2005-10-12",5.7237,5.7989,5.5397,5.7277,911600.0],["2005-10-13",5.7059,5.9474,5.6248,5.8919,2358800.0],["2005-10-14",5.9434,5.9434,5.7,5.8246,1040800.0],["2005-10-17",5.8068,5.8068,5.601,5.7791,962800.0],["2005-10-18",5.6762,5.8583,5.3081,5.5159,2246800.0],["2005-10-19",5.4803,5.51,5.3002,5.4644,1962800.0],["2005-10-20",5.4783,5.5693,5.3655,5.5159,1013200.0],["2005-10-21",5.4902,5.6604,5.4902,5.5733,659600.0],["2005-10-24",5.5911,5.7178,5.5456,5.7178,428800.0],["2005-10-25",5.6821,5.7019,5.5773,5.6624,608400.0],["2005-10-26",5.6109,5.696,5.4902,5.5733,843200.0],["2005-10-27",5.5377,5.5911,5.3299,5.3813,976400.0],["2005-10-28",5.4288,5.5852,5.3477,5.5495,536800.0],["2005-10-31",5.5773,5.6881,5.5456,5.6564,814400.0],["2005-11-01",5.6208,5.6723,5.5337,5.5832,660000.0],["2005-11-02",5.6109,5.8702,5.6109,5.8187,689200.0],["2005-11-03",5.8721,5.977,5.8721,5.9691,995200.0],["2005-11-04",5.985,6.0899,5.977,6.0681,985200.0],["2005-11-07",6.1017,6.1334,6.0047,6.0344,1105600.0],["2005-11-08",5.9908,6.1098,5.9531,6.0702,553200.0],["2005-11-09",6.0305,6.1337,6.0007,6.0999,581600.0],["2005-11-10",6.0821,6.2349,6.0027,6.1833,967600.0],["2005-11-11",6.1396,6.1733,6.084,6.1257,213600.0],["2005-11-14",6.1158,6.1952,6.1098,6.1317,582800.0],["2005-11-15",6.0999,6.1475,5.9511,5.9551,680000.0],["2005-11-16",5.957,6.0404,5.9511,6.0126,569200.0],["2005-11-17",6.0027,6.088,5.969,6.0424,1136000.0],["2005-11-18",6.0781,6.1356,6.0622,6.092,796800.0],["2005-11-21",6.0999,6.1317,6.0761,6.088,904400.0],["2005-11-22",6.1317,6.1793,6.088,6.1555,660000.0],["2005-11-23",6.1297,6.2507,6.1297,6.1555,417600.0],["2005-11-25",6.1356,6.211,6.1356,6.1932,73600.0],["2005-11-28",6.2388,6.2388,6.0483,6.0563,918800.0],["2005-11-29",6.1019,6.1376,6.0225,6.1198,787200.0],["2005-11-30",6.0602,6.1575,5.9273,6.1396,900400.0],["2005-12-01",6.1575,6.2904,6.1218,6.2428,884400.0],["2005-12-02",6.211,6.2408,6.1039,6.213,490800.0],["2005-12-05",6.1813,6.1813,5.961,6.0325,902000.0],["2005-12-06",6.0325,6.0979,5.9769,5.9967,619600.0],["2005-12-07",6.0305,6.0761,5.8003,5.8757,1116800.0],["2005-12-08",5.9134,5.957,5.6693,5.705,1204800.0],["2005-12-09",5.6753,5.8995,5.6753,5.8638,738000.0],["2005-12-12",5.8499,5.961,5.8499,5.9313,486400.0],["2005-12-13",6.2845,6.469,6.221,6.35,3340400.0],["2005-12-14",6.4075,6.4889,6.3519,6.4035,1241600.0],["2005-12-15",6.4055,6.4075,6.1634,6.2309,759200.0],["2005-12-16",6.2468,6.3142,6.1376,6.2567,1691600.0],["2005-12-19",6.2091,6.3301,6.1138,6.2071,685200.0],["2005-12-20",6.1753,6.3003,6.1555,6.1813,406400.0],["2005-12-21",6.1515,6.2626,6.096,6.1813,554800.0],["2005-12-22",6.1674,6.2349,6.0463,6.1416,546800.0],["2005-12-23",6.1773,6.2607,6.1595,6.2269,216400.0],["2005-12-27",6.2428,6.2924,6.0245,6.0245,496000.0],["2005-12-28",6.0424,6.09,5.9352,6.0682,254800.0],["2005-12-29",6.0503,6.1237,6.0047,6.0404,281600.0],["2005-12-30",6.0067,6.0483,5.842,5.9709,704400.0],["2006-01-03",6.0166,6.0602,5.8003,5.9055,1513200.0],["2006-01-04",5.8598,6.1515,5.8598,6.0265,976400.0],["2006-01-05",6.0086,6.2904,6.0047,6.221,1967200.0],["2006-01-06",6.2507,6.4214,6.2507,6.3916,860800.0],["2006-01-09",6.4154,6.596,6.2249,6.3936,1842800.0],["2006-01-10",5.8539,6.1972,5.6872,6.1277,6257200.0],["2006-01-11",6.1714,6.2428,5.9948,6.0741,2320000.0],["2006-01-12",6.0146,6.0285,5.9233,5.965,1424400.0],["2006-01-13",5.9412,6.0463,5.9233,5.957,717200.0],["2006-01-17",5.957,5.9908,5.8935,5.9114,771200.0],["2006-01-18",5.8558,5.9928,5.8142,5.8955,1110000.0],["2006-01-19",5.9392,6.0325,5.8777,5.9511,943600.0],["2006-01-20",5.9809,6.0027,5.8578,5.8658,771200.0],["2006-01-23",5.9412,5.9412,5.7765,5.8558,1094800.0],["2006-01-24",5.8856,5.9928,5.8519,5.8816,1184400.0],["2006-01-25",5.9253,5.9313,5.8459,5.8777,1134400.0],["2006-01-26",5.6693,5.715,5.3935,5.5185,6568800.0],["2006-01-27",5.5463,5.9015,5.5205,5.8221,2691600.0],["2006-01-30",5.8142,5.9055,5.7546,5.7804,1470800.0],["2006-01-31",5.7546,5.8459,5.7546,5.7904,967600.0],["2006-02-01",5.7546,5.8539,5.7388,5.7804,913600.0],["2006-02-02",5.7824,5.8023,5.715,5.7725,830400.0],["2006-02-03",5.7586,5.7884,5.6078,5.6296,1251600.0],["2006-02-06",5.6157,5.6753,5.5761,5.6515,1034800.0],["2006-02-07",5.6257,5.7011,5.5066,5.5979,1326800.0],["2006-02-08",5.5899,5.775,5.5899,5.7431,825200.0],["2006-02-09",5.7392,5.769,5.5541,5.5581,1266000.0],["2006-02-10",5.5382,5.6496,5.5183,5.6297,1480400.0],["2006-02-13",5.5879,5.6556,5.564,5.564,707200.0],["2006-02-14",5.5939,5.6476,5.4825,5.5979,741200.0],["2006-02-15",5.578,5.6556,5.5521,5.6198,738000.0],["2006-02-16",5.6297,5.7093,5.6019,5.6257,622800.0],["2006-02-17",5.6556,5.6556,5.5521,5.564,501600.0],["2006-02-21",5.5561,5.6118,5.4725,5.4864,631600.0],["2006-02-22",5.5223,5.5899,5.4725,5.568,443600.0],["2006-02-23",5.5302,5.5382,5.4725,5.4825,619600.0],["2006-02-24",5.4685,5.568,5.4685,5.5521,527200.0],["2006-02-27",5.5541,5.6516,5.5223,5.5382,622800.0],["2006-02-28",5.5223,5.6397,5.4546,5.4745,959600.0],["2006-03-01",5.5123,5.7093,5.4725,5.7073,1743600.0],["2006-03-02",5.7014,5.7451,5.6715,5.7292,942800.0],["2006-03-03",5.7093,5.8267,5.6894,5.781,2499200.0],["2006-03-06",5.8128,5.8128,5.7511,5.7969,914400.0],["2006-03-07",5.771,5.8028,5.6635,5.6954,1304800.0],["2006-03-08",5.6934,5.6934,5.6138,5.6238,1152000.0],["2006-03-09",5.6297,5.7053,5.572,5.6715,694800.0],["2006-03-10",5.6576,5.7153,5.6456,5.6854,474800.0],["2006-03-13",5.7213,5.771,5.6576,5.6655,693600.0],["2006-03-14",5.6695,5.7093,5.6317,5.6994,627200.0],["2006-03-15",5.6894,5.7213,5.6357,5.6934,542400.0],["2006-03-16",5.6914,5.7133,5.6078,5.6317,2246400.0],["2006-03-17",5.6655,5.6874,5.6218,5.6536,1588400.0],["2006-03-20",5.6377,5.6854,5.6297,5.6815,648000.0],["2006-03-21",5.576,5.6775,5.5362,5.576,775200.0],["2006-03-22",5.5521,5.6357,5.5322,5.6118,488000.0],["2006-03-23",5.5859,5.6078,5.5362,5.5919,830800.0],["2006-03-24",5.6019,5.6576,5.5461,5.6576,415600.0],["2006-03-27",5.6198,5.6277,5.5442,5.572,534000.0],["2006-03-28",5.568,5.6218,5.5521,5.564,432800.0],["2006-03-29",5.5501,5.6556,5.5501,5.6456,730000.0],["2006-03-30",5.6715,5.7989,5.6576,5.769,1196000.0],["2006-03-31",5.7252,5.9103,5.7252,5.8984,1228400.0],["2006-04-03",5.8984,5.97,5.8745,5.8805,926000.0],["2006-04-04",5.9223,5.9481,5.8606,5.8825,642000.0],["2006-04-05",5.8864,5.9402,5.8606,5.9402,643600.0],["2006-04-06",5.9223,5.97,5.8805,5.966,585600.0],["2006-04-07",5.972,5.972,5.7432,5.7989,685200.0],["2006-04-10",5.7969,5.7989,5.5521,5.57,902000.0],["2006-04-11",5.5919,5.6476,5.4745,5.5123,631600.0],["2006-04-12",5.5223,5.6317,5.4785,5.5919,359200.0],["2006-04-13",5.6019,5.7233,5.5044,5.6655,516400.0],["2006-04-17",5.6496,5.6675,5.5561,5.5919,968400.0],["2006-04-18",5.572,5.6138,5.5541,5.6058,945600.0],["2006-04-19",5.6297,5.7372,5.58,5.7233,718800.0],["2006-04-20",5.6914,5.9043,5.6914,5.8944,1098400.0],["2006-04-21",5.8904,5.9402,5.7611,5.7909,910400.0],["2006-04-24",5.8108,5.8606,5.6954,5.7869,894000.0],["2006-04-25",5.3969,5.6854,5.0665,5.1243,5333600.0],["2006-04-26",5.1223,5.3392,5.0845,5.2556,3088800.0],["2006-04-27",5.2158,5.3591,5.1262,5.2874,1669600.0],["2006-04-28",5.2556,5.3591,5.2078,5.3034,1031200.0],["2006-05-01",5.2815,5.3471,5.2019,5.2218,1448800.0],["2006-05-02",5.2616,5.3312,5.1362,5.3073,1045200.0],["2006-05-03",5.3034,5.4168,5.2596,5.379,1247200.0],["2006-05-04",5.3989,5.5103,5.365,5.4904,1396800.0],["2006-05-05",5.5203,5.572,5.4665,5.5601,696000.0],["2006-05-08",5.5203,5.574,5.4645,5.57,1409600.0],["2006-05-09",5.5441,5.6019,5.5223,5.5939,1308800.0],["2006-05-10",5.6099,5.6957,5.564,5.5879,1755200.0],["2006-05-11",5.556,5.57,5.3325,5.3983,1330800.0],["2006-05-12",5.3903,5.4143,5.2247,5.3345,1262000.0],["2006-05-15",5.3205,5.3604,5.1868,5.2746,1254000.0],["2006-05-16",5.2626,5.3105,5.1548,5.1768,894000.0],["2006-05-17",5.1389,5.2207,5.1349,5.1429,1340400.0],["2006-05-18",5.1828,5.2626,5.1169,5.1169,1395200.0],["2006-05-19",5.1169,5.1788,5.0271,5.105,681600.0],["2006-05-22",5.079,5.2646,5.0072,5.1888,1087600.0],["2006-05-23",5.2247,5.3584,5.1908,5.2526,1094800.0],["2006-05-24",5.2646,5.3225,5.087,5.2626,949600.0],["2006-05-25",5.3005,5.3404,5.2167,5.3404,749600.0],["2006-05-26",5.3444,5.4362,5.2686,5.3444,789200.0],["2006-05-30",5.3424,5.3424,4.9912,4.9952,1824400.0],["2006-05-31",4.9992,5.0411,4.9253,5.0112,2134000.0],["2006-06-01",5.0371,5.1768,4.9832,5.1608,1062800.0],["2006-06-02",5.1988,5.1988,5.107,5.1788,808800.0],["2006-06-05",5.1788,5.1848,5.0351,5.0491,1066400.0],["2006-06-06",5.083,5.083,4.9214,4.9852,1098000.0],["2006-06-07",4.9892,5.1269,4.9393,4.9553,547200.0],["2006-06-08",4.9493,5.085,4.9353,5.0132,999200.0],["2006-06-09",5.0511,5.085,4.9812,4.9872,466000.0],["2006-06-12",4.9872,5.0092,4.8715,4.8894,842000.0],["2006-06-13",4.8894,5.1169,4.8395,5.069,1206000.0],["2006-06-14",5.0531,5.1748,4.9972,5.1369,1474000.0],["2006-06-15",5.1608,5.2766,5.1449,5.2247,1088800.0],["2006-06-16",5.2107,5.2387,5.1389,5.1429,3360400.0],["2006-06-19",5.1409,5.1529,5.0012,5.063,1358000.0],["2006-06-20",5.0491,5.1429,5.0072,5.081,425200.0],["2006-06-21",5.077,5.1988,5.0451,5.1249,530400.0],["2006-06-22",5.099,5.099,4.9732,5.0171,1040000.0],["2006-06-23",4.9972,5.0391,4.9333,4.9992,595200.0],["2006-06-26",5.0231,5.0471,4.9792,5.0391,511600.0],["2006-06-27",5.0491,5.0491,4.8615,4.8954,586800.0],["2006-06-28",4.9353,5.0211,4.9273,5.0072,762800.0],["2006-06-29",5.0411,5.2027,4.9872,5.2027,647600.0],["2006-06-30",5.2387,5.2546,5.091,5.1948,2330800.0],["2006-07-03",5.1588,5.2287,5.093,5.2107,332400.0],["2006-07-05",5.1568,5.1868,5.0112,5.089,641600.0],["2006-07-06",5.1089,5.1509,5.0331,5.091,580000.0],["2006-07-07",5.071,5.1169,4.9912,4.9932,608000.0],["2006-07-10",5.0032,5.071,4.9832,4.9852,578000.0],["2006-07-11",4.9832,4.9932,4.8435,4.9393,1584000.0],["2006-07-12",4.9234,4.9273,4.6679,4.7098,1978400.0],["2006-07-13",4.7018,4.7358,4.608,4.6619,1102800.0],["2006-07-14",4.622,4.7457,4.622,4.6819,1166400.0],["2006-07-17",4.6899,4.7298,4.5901,4.6699,731600.0],["2006-07-18",4.7058,4.8136,4.628,4.7397,1483600.0],["2006-07-19",4.4424,4.5561,4.3047,4.4404,3178800.0],["2006-07-20",4.4344,4.4803,4.3326,4.3366,2218400.0],["2006-07-21",4.3107,4.3386,4.165,4.2229,1156800.0],["2006-07-24",4.2648,4.5102,4.2648,4.4464,1041600.0],["2006-07-25",4.4364,4.5681,4.4085,4.4783,952000.0],["2006-07-26",4.4464,4.4803,4.3825,4.3945,950400.0],["2006-07-27",4.4304,4.4564,4.2548,4.2827,1296800.0],["2006-07-28",4.3187,4.6978,4.3167,4.6879,1338400.0],["2006-07-31",4.6659,4.7417,4.5981,4.7098,1280400.0],["2006-08-01",4.6799,4.7477,4.5641,4.622,1124800.0],["2006-08-02",4.646,4.8056,4.646,4.7936,1154800.0],["2006-08-03",4.7378,4.8794,4.616,4.8575,1059600.0],["2006-08-04",4.9234,5.107,4.7976,4.8595,1332400.0],["2006-08-07",4.8036,4.8595,4.6739,4.7038,886400.0],["2006-08-08",4.7198,4.7637,4.63,4.63,1223600.0],["2006-08-09",4.6991,4.7472,4.5429,4.5609,1553600.0],["2006-08-10",4.5128,4.627,4.4848,4.5889,1469200.0],["2006-08-11",4.5689,4.669,4.5208,4.643,624400.0],["2006-08-14",4.665,4.8533,4.665,4.7712,816400.0],["2006-08-15",4.8693,4.9555,4.8493,4.9435,426400.0],["2006-08-16",4.9715,5.0396,4.9515,5.0156,1154800.0],["2006-08-17",4.9835,5.0737,4.9835,5.0436,609200.0],["2006-08-18",5.0576,5.0576,4.8894,5.0116,974000.0],["2006-08-21",4.9695,4.9815,4.8713,4.9054,402800.0],["2006-08-22",4.8834,4.9014,4.8493,4.8774,585600.0],["2006-08-23",4.9014,4.9294,4.7351,4.7732,617600.0],["2006-08-24",4.7972,4.8093,4.7171,4.7652,526000.0],["2006-08-25",4.7371,4.8493,4.7351,4.7832,2821600.0],["2006-08-28",4.7952,4.9795,4.7832,4.9675,3054800.0],["2006-08-29",4.9795,5.0496,4.9194,5.0356,627200.0],["2006-08-30",5.0456,5.1998,5.0396,5.1297,805600.0],["2006-08-31",5.1518,5.1678,5.0656,5.1137,818400.0],["2006-09-01",5.1598,5.1718,5.0596,5.0717,488000.0],["2006-09-05",5.0937,5.1858,5.0456,5.1618,545600.0],["2006-09-06",5.1117,5.1818,5.0536,5.0536,978800.0],["2006-09-07",5.0216,5.0977,4.9294,4.9975,433200.0],["2006-09-08",4.9995,5.0696,4.9775,5.0116,400000.0],["2006-09-11",4.9675,5.0176,4.8994,4.9254,690400.0],["2006-09-12",4.9395,5.1297,4.8894,5.0777,748400.0],["2006-09-13",5.0957,5.1197,5.0356,5.1017,470000.0],["2006-09-14",5.0977,5.1217,5.0256,5.0536,638000.0],["2006-09-15",5.0917,5.1077,4.9354,5.0356,1778800.0],["2006-09-18",5.0076,5.0676,4.9875,5.0076,967200.0],["2006-09-19",5.0076,5.0196,4.8313,4.8774,1271600.0],["2006-09-20",4.8894,4.9575,4.8553,4.8974,1798800.0],["2006-09-21",4.9114,4.9254,4.7752,4.7892,1611200.0],["2006-09-22",4.7912,4.7912,4.6751,4.7672,512400.0],["2006-09-25",4.7792,4.8553,4.7652,4.8473,1154400.0],["2006-09-26",4.8573,4.9475,4.8253,4.8333,1455600.0],["2006-09-27",4.8193,4.9054,4.8193,4.8894,1292000.0],["2006-09-28",4.9154,5.1257,4.9094,5.0837,2754000.0],["2006-09-29",5.0777,5.1217,5.0516,5.0596,1141200.0],["2006-10-02",5.0476,5.0656,4.9415,4.9535,812000.0],["2006-10-03",4.9274,4.9555,4.7812,4.8253,1480000.0],["2006-10-04",4.8213,4.9895,4.7732,4.9755,3062800.0],["2006-10-05",4.9595,5.0516,4.9595,5.0316,698000.0],["2006-10-06",4.9975,5.0596,4.9535,5.0076,387200.0],["2006-10-09",4.9795,5.0717,4.9134,5.0556,540800.0],["2006-10-10",5.0516,5.0696,4.9495,5.0616,988000.0],["2006-10-11",5.0216,5.1458,5.0216,5.0616,888400.0],["2006-10-12",5.0837,5.284,5.0837,5.284,821200.0],["2006-10-13",5.272,5.3421,5.2559,5.28,1317600.0],["2006-10-16",5.304,5.4042,5.2679,5.3761,736400.0],["2006-10-17",5.322,5.3881,5.2499,5.3501,1786400.0],["2006-10-18",4.5889,4.7932,4.3365,4.5509,11784800.0],["2006-10-19",4.5108,4.6069,4.5068,4.5729,4388000.0],["2006-10-20",4.627,4.627,4.5469,4.5589,1506000.0],["2006-10-23",4.5509,4.5669,4.4868,4.5228,1118400.0],["2006-10-24",4.5228,4.5629,4.4607,4.5048,1066000.0],["2006-10-25",4.4908,4.639,4.4908,4.639,1677200.0],["2006-10-26",4.6791,4.7051,4.5829,4.7031,1508400.0],["2006-10-27",4.669,4.7392,4.5909,4.613,942400.0],["2006-10-30",4.609,4.651,4.5569,4.627,1231600.0],["2006-10-31",4.657,4.6971,4.5909,4.613,1153600.0],["2006-11-01",4.651,4.6871,4.5449,4.5489,966800.0],["2006-11-02",4.5228,4.5829,4.4707,4.5028,962400.0],["2006-11-03",4.5208,4.613,4.5208,4.5949,1291200.0],["2006-11-06",4.627,4.6951,4.6009,4.643,819600.0],["2006-11-07",4.629,4.7412,4.613,4.7011,1962400.0],["2006-11-08",4.686,4.8127,4.6619,4.7624,818400.0],["2006-11-09",4.7885,4.7946,4.686,4.7282,705600.0],["2006-11-10",4.7423,4.8127,4.7041,4.8127,592000.0],["2006-11-13",4.8086,4.9152,4.7966,4.877,757600.0],["2006-11-14",4.8448,5.0157,4.7966,5.0016,1116400.0],["2006-11-15",5.0217,5.1544,4.9896,5.1102,995200.0],["2006-11-16",5.1182,5.1625,5.0499,5.1102,771600.0],["2006-11-17",5.1001,5.1001,5.0077,5.0237,942400.0],["2006-11-20",5.0177,5.0338,4.9856,5.0278,1122400.0],["2006-11-21",5.0418,5.0921,4.9956,5.0519,570000.0],["2006-11-22",5.072,5.1202,5.0438,5.0941,260000.0],["2006-11-24",5.0418,5.0841,5.0258,5.066,258000.0],["2006-11-27",5.0619,5.1062,4.9212,4.9293,1329600.0],["2006-11-28",4.9071,4.9514,4.8629,4.9152,797600.0],["2006-11-29",4.9634,5.0358,4.9071,4.9715,865200.0],["2006-11-30",4.9735,4.9795,4.8971,4.9152,1362000.0],["2006-12-01",4.9172,4.9172,4.7363,4.7946,1281600.0],["2006-12-04",4.7845,4.9152,4.7845,4.879,1121200.0],["2006-12-05",4.871,4.9031,4.7885,4.8609,650400.0],["2006-12-06",4.8408,4.879,4.8066,4.8167,755200.0],["2006-12-07",4.8267,4.8287,4.688,4.7202,942800.0],["2006-12-08",4.6981,4.7946,4.674,4.7323,704400.0],["2006-12-11",4.7483,4.7785,4.682,4.7061,806800.0],["2006-12-12",4.7182,4.7343,4.6398,4.684,476000.0],["2006-12-13",4.7101,4.7544,4.6438,4.676,941200.0],["2006-12-14",4.6941,4.7463,4.6719,4.7021,1047600.0],["2006-12-15",4.68,4.7664,4.6559,4.686,1825200.0],["2006-12-18",4.692,4.7302,4.6559,4.6579,906000.0],["2006-12-19",4.6438,4.6518,4.5614,4.6237,1146400.0],["2006-12-20",4.6478,4.7644,4.6157,4.682,766800.0],["2006-12-21",4.678,4.7483,4.6639,4.692,660400.0],["2006-12-22",4.7001,4.7202,4.6438,4.7021,594800.0],["2006-12-26",4.688,4.7906,4.688,4.7664,844000.0],["2006-12-27",4.7805,4.8891,4.7765,4.887,870000.0],["2006-12-28",4.873,4.9232,4.8368,4.869,663600.0],["2006-12-29",4.869,4.9071,4.7684,4.7885,777200.0],["2007-01-03",4.8127,4.8951,4.7865,4.8629,868400.0],["2007-01-04",4.8448,4.9252,4.7905,4.9112,608000.0],["2007-01-05",4.879,4.9112,4.7564,4.7745,838400.0],["2007-01-08",4.7745,4.8589,4.7423,4.8368,897600.0],["2007-01-09",4.8287,4.8549,4.7483,4.7845,998400.0],["2007-01-10",4.7423,4.8609,4.7403,4.8308,736800.0],["2007-01-11",4.8287,4.9433,4.8287,4.875,636400.0],["2007-01-12",4.8629,4.9393,4.8448,4.9152,574400.0],["2007-01-16",4.9393,4.9956,4.8167,4.8388,985600.0],["2007-01-17",4.7986,4.9574,4.7986,4.8669,1222400.0],["2007-01-18",4.8066,4.8348,4.6518,4.7041,2022400.0],["2007-01-19",4.7041,4.7544,4.686,4.7262,1647600.0],["2007-01-22",4.6941,4.7564,4.6579,4.7202,795600.0],["2007-01-23",4.6659,4.7946,4.6337,4.7383,1153600.0],["2007-01-24",4.6116,4.8489,4.4227,4.491,5740400.0],["2007-01-25",4.5151,4.5553,4.4387,4.4528,2428800.0],["2007-01-26",4.4669,4.5171,4.3965,4.4287,1534800.0],["2007-01-29",4.4166,4.4166,4.3,4.3543,2056000.0],["2007-01-30",4.3543,4.4548,4.3201,4.4166,1560400.0],["2007-01-31",4.4046,4.4307,4.3583,4.3865,1361600.0],["2007-02-01",4.4006,4.4991,4.3764,4.495,1069600.0],["2007-02-02",4.5131,4.5232,4.4528,4.4689,902400.0],["2007-02-05",4.4548,4.487,4.4026,4.4528,1295200.0],["2007-02-06",4.4568,4.5111,4.4548,4.489,789200.0],["2007-02-07",4.5223,4.5606,4.4537,4.5586,662800.0],["2007-02-08",4.5344,4.5687,4.492,4.5284,519200.0],["2007-02-09",4.5203,4.5909,4.4638,4.4981,993600.0],["2007-02-12",4.486,4.5506,4.4698,4.5183,587200.0],["2007-02-13",4.5284,4.5929,4.4981,4.5929,1116400.0],["2007-02-14",4.601,4.6615,4.5364,4.5485,1700800.0],["2007-02-15",4.5586,4.5828,4.486,4.5122,1525600.0],["2007-02-16",4.5122,4.5405,4.4456,4.5162,1891200.0],["2007-02-20",4.488,4.6575,4.4698,4.6252,1025600.0],["2007-02-21",4.6111,4.6454,4.5849,4.6212,418000.0],["2007-02-22",4.6212,4.6716,4.599,4.6656,649200.0],["2007-02-23",4.6535,4.6979,4.6071,4.6737,642400.0],["2007-02-26",4.6938,4.714,4.6071,4.6656,907200.0],["2007-02-27",4.5949,4.6393,4.4517,4.4618,1128400.0],["2007-02-28",4.4577,4.5526,4.3831,4.4254,922800.0],["2007-03-01",4.373,4.4678,4.2701,4.4295,635200.0],["2007-03-02",4.3911,4.4315,4.2337,4.2418,1040000.0],["2007-03-05",4.2257,4.4073,4.2196,4.2277,1523600.0],["2007-03-06",4.2579,4.3609,4.2398,4.3185,654400.0],["2007-03-07",4.3023,4.381,4.2741,4.3044,970800.0],["2007-03-08",4.3609,4.3831,4.2761,4.3044,846800.0],["2007-03-09",4.3467,4.3488,4.268,4.3306,576400.0],["2007-03-12",4.3124,4.4073,4.3124,4.3992,578400.0],["2007-03-13",4.3649,4.3871,4.26,4.266,922800.0],["2007-03-14",4.2479,4.3124,4.2035,4.2479,938800.0],["2007-03-15",4.262,4.375,4.2297,4.3326,1115600.0],["2007-03-16",4.3306,4.3588,4.2943,4.3104,1942400.0],["2007-03-19",4.3346,4.381,4.2963,4.3205,726000.0],["2007-03-20",4.3124,4.3548,4.2882,4.3387,838800.0],["2007-03-21",4.3245,4.3972,4.2862,4.3911,1066400.0],["2007-03-22",4.4053,4.4073,4.3427,4.4053,642400.0],["2007-03-23",4.4153,4.4517,4.3851,4.4254,598800.0],["2007-03-26",4.4275,4.486,4.3972,4.4779,775600.0],["2007-03-27",4.4517,4.4537,4.379,4.4275,713600.0],["2007-03-28",4.4073,4.4577,4.381,4.4194,1024400.0],["2007-03-29",4.4396,4.4396,4.3266,4.3871,797200.0],["2007-03-30",4.3891,4.3972,4.3064,4.373,1061200.0],["2007-04-02",4.3649,4.381,4.2842,4.3488,708400.0],["2007-04-03",4.3588,4.4234,4.3326,4.373,643600.0],["2007-04-04",4.3689,4.4032,4.3447,4.3871,656000.0],["2007-04-05",4.3952,4.4174,4.3689,4.3992,655600.0],["2007-04-09",4.4073,4.4335,4.3629,4.3952,545200.0],["2007-04-10",4.4093,4.4497,4.4073,4.4436,372400.0],["2007-04-11",4.4497,4.4557,4.3831,4.4275,2040000.0],["2007-04-12",4.4093,4.492,4.3972,4.4819,593600.0],["2007-04-13",4.4759,4.5021,4.4456,4.5021,430800.0],["2007-04-16",4.4799,4.6575,4.4799,4.6414,865200.0],["2007-04-17",4.6111,4.6272,4.5546,4.597,886400.0],["2007-04-18",4.1086,4.4234,4.0763,4.3427,4719200.0],["2007-04-19",4.3245,4.3447,4.2438,4.2902,1863600.0],["2007-04-20",4.3064,4.375,4.2842,4.3508,1120800.0],["2007-04-23",4.3326,4.3427,4.2781,4.3144,917200.0],["2007-04-24",4.3084,4.371,4.2781,4.3165,978000.0],["2007-04-25",4.3346,4.3972,4.3023,4.371,1534800.0],["2007-04-26",4.3871,4.4254,4.3609,4.4133,926400.0],["2007-04-27",4.3871,4.4335,4.375,4.3952,702000.0],["2007-04-30",4.4093,4.4315,4.3407,4.3488,1342800.0],["2007-05-01",4.3427,4.4335,4.3427,4.4113,2162800.0],["2007-05-02",4.4153,4.5889,4.4153,4.5526,2342400.0],["2007-05-03",4.5546,4.6414,4.5445,4.6393,1409600.0],["2007-05-04",4.6434,4.8008,4.6212,4.7564,1665600.0],["2007-05-07",4.7382,4.7907,4.6878,4.7241,1657600.0],["2007-05-08",4.6958,4.716,4.5485,4.6676,1122800.0],["2007-05-09",4.6646,4.7436,4.6139,4.7253,642800.0],["2007-05-10",4.7273,4.7273,4.6078,4.618,1252000.0],["2007-05-11",4.618,4.7314,4.6099,4.7192,1333200.0],["2007-05-14",4.703,4.7415,4.6524,4.7071,1927600.0],["2007-05-15",4.7132,4.7476,4.6524,4.7192,1688000.0],["2007-05-16",4.7253,4.7314,4.6605,4.7192,2085600.0],["2007-05-17",4.7111,4.7334,4.6686,4.697,1073600.0],["2007-05-18",4.7152,4.8104,4.6585,4.78,1227200.0],["2007-05-21",4.7739,4.9096,4.7557,4.863,1111200.0],["2007-05-22",4.8489,4.8489,4.7395,4.7841,1459600.0],["2007-05-23",4.8023,4.8084,4.7314,4.7395,1321200.0],["2007-05-24",4.7436,4.7517,4.6544,4.6727,1220800.0],["2007-05-25",4.6524,4.701,4.6524,4.6949,1397200.0],["2007-05-29",4.7192,4.7476,4.6727,4.7334,978400.0],["2007-05-30",4.6828,4.7152,4.6382,4.703,1076400.0],["2007-05-31",4.7213,4.7699,4.6787,4.7658,2151600.0],["2007-06-01",4.7861,4.7901,4.7233,4.7517,1231600.0],["2007-06-04",4.7375,4.7679,4.7375,4.7496,1508800.0],["2007-06-05",4.7375,4.7395,4.6625,4.6949,1292000.0],["2007-06-06",4.6544,4.6848,4.5997,4.6423,1599600.0],["2007-06-07",4.618,4.6504,4.5511,4.5552,1063200.0],["2007-06-08",4.5572,4.6605,4.5289,4.624,871200.0],["2007-06-11",4.6018,4.6625,4.5815,4.618,1446000.0],["2007-06-12",4.5916,4.6261,4.5329,4.5592,1456000.0],["2007-06-13",4.5511,4.6565,4.5228,4.6342,1238400.0],["2007-06-14",4.6281,4.7132,4.6139,4.697,1014800.0],["2007-06-15",4.7496,4.7598,4.6605,4.7577,2459200.0],["2007-06-18",4.7577,4.7719,4.701,4.7354,1658000.0],["2007-06-19",4.7051,4.7537,4.6646,4.7071,997600.0],["2007-06-20",4.7152,4.7618,4.6929,4.7213,1333600.0],["2007-06-21",4.6909,4.8043,4.6524,4.8023,1382000.0],["2007-06-22",4.782,4.8023,4.6605,4.6787,2561200.0],["2007-06-25",4.6787,4.7152,4.5815,4.6159,1096000.0],["2007-06-26",4.6322,4.6423,4.5511,4.62,1544800.0],["2007-06-27",4.6342,4.6747,4.543,4.6646,985600.0],["2007-06-28",4.6747,4.7192,4.6159,4.6261,1260400.0],["2007-06-29",4.6423,4.6565,4.5471,4.5592,978000.0],["2007-07-02",4.5896,4.6139,4.5187,4.5613,1572400.0],["2007-07-03",4.5613,4.6018,4.5086,4.5896,398000.0],["2007-07-05",4.5856,4.5876,4.4762,4.5268,944400.0],["2007-07-06",4.5167,4.5471,4.4458,4.5086,1005200.0],["2007-07-09",4.5127,4.5876,4.4701,4.5775,1126800.0],["2007-07-10",4.5613,4.5613,4.4033,4.4195,1477200.0],["2007-07-11",4.4134,4.5127,4.4073,4.4944,1049200.0],["2007-07-12",4.5147,4.6544,4.5046,4.6524,1647600.0],["2007-07-13",4.6646,4.8003,4.6403,4.7517,1746800.0],["2007-07-16",4.7679,4.8205,4.6787,4.7962,1742000.0],["2007-07-17",4.7962,4.8408,4.7213,4.8124,2192000.0],["2007-07-18",4.776,4.7901,4.6281,4.7091,1126400.0],["2007-07-19",4.6767,4.8408,4.6767,4.8266,1221200.0],["2007-07-20",4.8165,4.8428,4.7213,4.7557,1382400.0],["2007-07-23",4.7517,4.782,4.6848,4.7557,1301600.0],["2007-07-24",4.699,4.7111,4.5977,4.618,1255200.0],["2007-07-25",4.6119,4.6362,4.5127,4.618,1304800.0],["2007-07-26",4.5248,4.5329,4.3202,4.3891,1878000.0],["2007-07-27",4.3607,4.4175,4.2493,4.2595,1230400.0],["2007-07-30",4.2473,4.385,4.2352,4.3587,1564400.0],["2007-07-31",4.4053,4.4053,4.2493,4.2595,1138000.0],["2007-08-01",4.2473,4.3263,4.2088,4.2878,1093200.0],["2007-08-02",4.302,4.3526,4.2716,4.3466,899600.0],["2007-08-03",4.3425,4.3526,4.1238,4.1278,1108400.0],["2007-08-06",4.1562,4.379,4.0954,4.3628,1640400.0],["2007-08-07",4.3344,4.5997,4.3344,4.5937,2227200.0],["2007-08-08",4.7065,5.2595,4.7065,4.8935,6448000.0],["2007-08-09",4.7777,5.0826,4.7492,4.9789,4975200.0],["2007-08-10",4.9078,4.9627,4.4625,4.6618,3196400.0],["2007-08-13",4.7167,4.7187,4.4524,4.4869,1654800.0],["2007-08-14",4.4971,4.5357,4.3446,4.369,1290000.0],["2007-08-15",4.3771,4.5845,4.308,4.4036,1386800.0],["2007-08-16",4.0376,4.0844,3.5029,3.8811,4715200.0],["2007-08-17",4.0966,4.0966,3.8872,3.9197,3758400.0],["2007-08-20",3.9563,3.9563,3.8079,3.8628,3604000.0],["2007-08-21",3.8506,3.8933,3.8404,3.8486,3045200.0],["2007-08-22",3.8852,3.8852,3.7672,3.7977,1972400.0],["2007-08-23",3.8242,3.8303,3.6818,3.6981,1342400.0],["2007-08-24",3.692,3.8323,3.6818,3.8221,1169600.0],["2007-08-27",3.8018,3.8608,3.7774,3.7896,1318800.0],["2007-08-28",3.7652,3.7815,3.5863,3.6087,1736800.0],["2007-08-29",3.6432,3.7266,3.6087,3.7083,1918800.0],["2007-08-30",3.6636,3.7367,3.6575,3.7184,2387200.0],["2007-08-31",3.7794,3.7896,3.694,3.751,982000.0],["2007-09-04",3.7408,3.8262,3.7103,3.7876,1810000.0],["2007-09-05",3.7652,3.7835,3.6371,3.6514,1321200.0],["2007-09-06",3.6575,3.7001,3.5599,3.6432,1229200.0],["2007-09-07",3.5802,3.6473,3.4806,3.4948,1085200.0],["2007-09-10",3.505,3.5212,3.3911,3.4602,1502400.0],["2007-09-11",3.4724,3.507,3.4562,3.4846,2294800.0],["2007-09-12",3.4765,3.5334,3.4765,3.5111,1472800.0],["2007-09-13",3.5294,3.5721,3.5009,3.5517,1910400.0],["2007-09-14",3.5111,3.5578,3.4968,3.5294,853600.0],["2007-09-17",3.5151,3.5253,3.4989,3.5192,2804000.0],["2007-09-18",3.5436,3.6575,3.5029,3.6534,1642800.0],["2007-09-19",3.692,3.7469,3.6168,3.629,996000.0],["2007-09-20",3.6127,3.6818,3.6005,3.6493,866400.0],["2007-09-21",3.6839,3.6839,3.5883,3.5904,1628400.0],["2007-09-24",3.5944,3.6005,3.507,3.5111,828000.0],["2007-09-25",3.4826,3.5904,3.4765,3.5822,1290800.0],["2007-09-26",3.6087,3.694,3.5904,3.6371,1046800.0],["2007-09-27",3.6453,3.6696,3.5782,3.6168,944800.0],["2007-09-28",3.629,3.6696,3.5558,3.6107,874800.0],["2007-10-01",3.6005,3.7571,3.5924,3.6676,1170400.0],["2007-10-02",3.6737,3.7205,3.6209,3.7042,691200.0],["2007-10-03",3.6757,3.753,3.6757,3.7062,486400.0],["2007-10-04",3.7144,3.7957,3.6493,3.7957,924400.0],["2007-10-05",3.8323,3.9197,3.812,3.8669,706000.0],["2007-10-08",3.8506,3.8892,3.8506,3.873,1298400.0],["2007-10-09",3.877,3.8953,3.8323,3.8587,1868800.0],["2007-10-10",3.8465,3.8973,3.8465,3.8628,1376400.0],["2007-10-11",3.875,3.9014,3.814,3.8587,2231600.0],["2007-10-12",3.8689,3.8791,3.814,3.8404,662800.0],["2007-10-15",3.8343,3.8547,3.7266,3.7611,1121600.0],["2007-10-16",3.7428,3.7794,3.7062,3.7144,1100800.0],["2007-10-17",3.7652,3.7835,3.6818,3.7367,841200.0],["2007-10-18",3.7225,3.7327,3.631,3.6879,648400.0],["2007-10-19",3.6879,3.6981,3.5416,3.5416,910800.0],["2007-10-22",3.5151,3.6656,3.5151,3.6453,596000.0],["2007-10-23",3.7266,3.7266,3.5843,3.629,971600.0],["2007-10-24",3.5944,3.6493,3.5355,3.6331,979600.0],["2007-10-25",3.6371,3.6656,3.568,3.5924,950400.0],["2007-10-26",3.6514,3.6676,3.5843,3.6676,508000.0],["2007-10-29",3.6859,3.7205,3.5558,3.5985,1071600.0],["2007-10-30",3.5904,3.6575,3.5822,3.6209,804800.0],["2007-10-31",3.6432,3.6839,3.5314,3.6554,1708800.0],["2007-11-01",3.5965,3.6534,3.4033,3.4216,1366800.0],["2007-11-02",4.186,4.5439,3.9685,4.0661,8777600.0],["2007-11-05",3.9787,4.2958,3.9787,4.2389,3461200.0],["2007-11-06",4.2897,4.3711,4.2348,4.3365,2219200.0],["2007-11-07",4.2755,4.3141,4.1413,4.1454,1772800.0],["2007-11-08",4.1738,4.2755,4.1616,4.2084,1736800.0],["2007-11-09",4.1474,4.2755,4.1373,4.2064,1294000.0],["2007-11-12",4.2104,4.4158,4.1982,4.2226,1565200.0],["2007-11-13",4.2714,4.3162,4.2186,4.2775,1151600.0],["2007-11-14",4.3133,4.3602,4.2479,4.2969,1072000.0],["2007-11-15",4.2704,4.2704,4.1561,4.1826,796800.0],["2007-11-16",4.2132,4.2867,4.1152,4.203,938400.0],["2007-11-19",4.1499,4.1908,4.0948,4.1152,835600.0],["2007-11-20",4.1295,4.2051,4.0724,4.1438,1144800.0],["2007-11-21",4.1112,4.1622,4.0724,4.0846,800400.0],["2007-11-23",4.1255,4.2418,4.103,4.2153,209600.0],["2007-11-26",4.2132,4.252,4.0928,4.103,761200.0],["2007-11-27",4.1602,4.3275,4.0908,4.2071,1799600.0],["2007-11-28",4.2663,4.3398,4.1969,4.2928,1086400.0],["2007-11-29",4.2908,4.3377,4.2316,4.2724,787200.0],["2007-11-30",4.3255,4.3275,4.1255,4.1377,1112000.0],["2007-12-03",4.1071,4.201,4.0561,4.0601,656800.0],["2007-12-04",4.0316,4.1071,4.0234,4.052,725200.0],["2007-12-05",4.1152,4.1928,4.0438,4.1642,674800.0],["2007-12-06",4.1642,4.2826,4.1112,4.2826,662400.0],["2007-12-07",4.2806,4.2806,4.1765,4.2194,528400.0],["2007-12-10",4.2194,4.2745,4.1479,4.1826,531600.0],["2007-12-11",4.2255,4.2969,4.1071,4.1071,956800.0],["2007-12-12",4.1887,4.2867,4.0826,4.1499,604400.0],["2007-12-13",4.1132,4.1418,4.056,4.0867,1622800.0],["2007-12-14",4.0397,4.1132,3.9948,3.9948,854400.0],["2007-12-17",3.9826,4.0826,3.9622,3.9642,644400.0],["2007-12-18",4.0213,4.1295,3.9907,4.1275,1419200.0],["2007-12-19",4.1112,4.1806,4.0765,4.1459,1040800.0],["2007-12-20",4.1969,4.2275,4.1479,4.2214,1062000.0],["2007-12-21",4.2908,4.3071,4.2438,4.2847,1979200.0],["2007-12-24",4.2969,4.2969,4.2459,4.2765,334800.0],["2007-12-26",4.2745,4.3357,4.2255,4.3112,586400.0],["2007-12-27",4.3112,4.3112,4.0805,4.0826,883200.0],["2007-12-28",4.0989,4.154,4.0887,4.0989,789200.0],["2007-12-31",4.1132,4.1479,4.0785,4.1132,934400.0],["2008-01-02",4.0989,4.1642,4.0377,4.056,1643600.0],["2008-01-03",4.0805,4.1112,4.003,4.003,1069200.0],["2008-01-04",3.9887,3.9948,3.8029,3.856,973600.0],["2008-01-07",3.8805,3.907,3.7641,3.8193,895600.0],["2008-01-08",3.8458,3.905,3.6417,3.6437,803200.0],["2008-01-09",3.6478,3.7723,3.6478,3.7315,976400.0],["2008-01-10",3.6805,3.7886,3.6355,3.7641,844000.0],["2008-01-11",3.7254,3.7254,3.5723,3.5804,690400.0],["2008-01-14",3.6253,3.6907,3.5784,3.6519,723600.0],["2008-01-15",3.5947,3.6539,3.5559,3.5947,551600.0],["2008-01-16",3.5784,3.6743,3.5171,3.5947,943600.0],["2008-01-17",3.6151,3.6478,3.4865,3.511,564000.0],["2008-01-18",3.509,3.5661,3.3579,3.3702,1084000.0],["2008-01-22",3.2967,3.56,3.2457,3.4232,1106000.0],["2008-01-23",3.362,3.4518,3.1681,3.3375,1978400.0],["2008-01-24",3.3314,3.3314,3.1824,3.2518,1933600.0],["2008-01-25",3.3049,3.3069,3.2436,3.3028,3594400.0],["2008-01-28",3.2702,3.2967,3.2436,3.2661,2258800.0],["2008-01-29",3.2804,3.2987,3.2293,3.2497,1768800.0],["2008-01-30",3.2273,3.2395,3.1252,3.166,2431200.0],["2008-01-31",3.1089,3.2007,3.0844,3.1232,2034800.0],["2008-02-01",3.1416,3.3191,3.113,3.3028,1375200.0],["2008-02-04",3.3008,3.3498,3.2538,3.3049,1180800.0],["2008-02-05",3.2314,3.2722,3.1967,3.1987,940000.0],["2008-02-06",3.2293,3.2865,3.1844,3.1885,624400.0],["2008-02-07",3.1763,3.2212,3.1048,3.1415,698800.0],["2008-02-08",3.1273,3.1293,3.0354,3.066,1340800.0],["2008-02-11",3.0742,3.1089,2.9946,3.0211,1331600.0],["2008-02-12",3.0436,3.1497,3.0232,3.1171,1244800.0],["2008-02-13",3.1538,3.2661,3.0824,3.2579,1236800.0],["2008-02-14",3.2967,3.2967,3.1252,3.1415,1083600.0],["2008-02-15",3.5947,4.0948,3.5069,3.9662,11785200.0],["2008-02-19",3.9662,4.0234,3.7866,3.8172,2829600.0],["2008-02-20",3.7846,3.9234,3.7764,3.8846,2011200.0],["2008-02-21",3.905,3.9826,3.8397,3.8499,2010000.0],["2008-02-22",3.8642,3.8887,3.7886,3.8478,1421600.0],["2008-02-25",3.8417,4.0111,3.8254,3.9948,1520000.0],["2008-02-26",3.9764,4.0765,3.9601,3.9622,1842400.0],["2008-02-27",3.9324,4.0882,3.9324,4.078,2062400.0],["2008-02-28",4.037,4.0882,3.9816,4.039,1496400.0],["2008-02-29",3.9878,4.0616,3.957,3.9632,1425200.0],["2008-03-03",3.9734,4.0534,3.9058,3.9919,1306800.0],["2008-03-04",3.9427,4.037,3.9263,4.0083,1469200.0],["2008-03-05",4.0349,4.0636,3.955,3.9632,1152400.0],["2008-03-06",3.9509,4.0657,3.9509,4.0062,1208400.0],["2008-03-07",3.955,4.1005,3.955,4.0431,1763600.0],["2008-03-10",4.0657,4.0657,3.9386,3.9611,1691200.0],["2008-03-11",4.0595,4.0985,3.9857,4.0616,2065200.0],["2008-03-12",4.0718,4.1949,4.0698,4.0739,2288000.0],["2008-03-13",4.0575,4.2051,4.0206,4.1826,1564800.0],["2008-03-14",4.2051,4.2441,4.0862,4.1518,1779200.0],["2008-03-17",4.0226,4.1661,3.9734,4.0636,2116000.0],["2008-03-18",4.1518,4.2564,4.078,4.2256,1566400.0],["2008-03-19",4.2625,4.281,4.1313,4.1313,1164800.0],["2008-03-20",4.1764,4.3281,4.1128,4.3281,3824400.0],["2008-03-24",4.3363,4.5434,4.3281,4.4511,1551200.0],["2008-03-25",4.4696,4.5168,4.404,4.4921,760400.0],["2008-03-26",4.4737,4.5249,4.3671,4.3835,1105600.0],["2008-03-27",4.3978,4.4778,4.3322,4.3527,892400.0],["2008-03-28",4.3671,4.4163,4.322,4.3548,1044800.0],["2008-03-31",4.3712,4.5926,4.3568,4.4757,972800.0],["2008-04-01",4.4942,4.6562,4.488,4.6398,1688800.0],["2008-04-02",4.6562,4.7136,4.3978,4.6992,1409200.0],["2008-04-03",4.6664,4.7156,4.5639,4.6603,1353200.0],["2008-04-04",4.6808,4.7054,4.5885,4.6541,720400.0],["2008-04-07",4.6767,4.7689,4.6644,4.7033,1478400.0],["2008-04-08",4.6746,4.7382,4.6746,4.7259,1113600.0],["2008-04-09",4.73,4.7853,4.6562,4.7013,706000.0],["2008-04-10",4.7095,4.7525,4.689,4.7238,1338000.0],["2008-04-11",4.6767,4.7279,4.5311,4.5619,876800.0],["2008-04-14",4.5516,4.5803,4.488,4.5044,1391200.0],["2008-04-15",4.5373,4.5619,4.4716,4.5352,1110400.0],["2008-04-16",4.5824,4.6541,4.5352,4.5926,1572800.0],["2008-04-17",4.5824,4.65,4.5208,4.5721,860000.0],["2008-04-18",4.6582,4.6705,4.5844,4.6152,774800.0],["2008-04-21",4.5865,4.6336,4.5024,4.6049,1059200.0],["2008-04-22",4.5926,4.6972,4.566,4.6357,1224000.0],["2008-04-23",4.6582,4.7054,4.6152,4.648,593200.0],["2008-04-24",4.6603,4.7628,4.5906,4.7238,754800.0],["2008-04-25",4.7341,4.7566,4.5844,4.689,600400.0],["2008-04-28",4.6357,4.7402,4.6193,4.7156,857600.0],["2008-04-29",4.9432,5.423,4.9432,5.3041,5434000.0],["2008-04-30",5.1359,5.3307,5.1359,5.1667,2349600.0],["2008-05-01",5.1728,5.2548,5.1298,5.2138,1641600.0],["2008-05-02",5.2753,5.2877,5.099,5.1175,1207200.0],["2008-05-05",5.1175,5.2917,5.0703,5.1769,1495200.0],["2008-05-06",5.1503,5.2712,5.1359,5.1851,926800.0],["2008-05-07",5.181,5.3225,5.181,5.2015,1007600.0],["2008-05-08",5.2118,5.2938,5.179,5.2671,873200.0],["2008-05-09",5.222,5.2897,5.1769,5.2343,687600.0],["2008-05-12",5.2364,5.3184,5.2364,5.3184,897600.0],["2008-05-13",5.3307,5.3881,5.2754,5.3861,1236800.0],["2008-05-14",5.3943,5.4988,5.3758,5.4209,1488000.0],["2008-05-15",5.4107,5.4496,5.3348,5.4332,828800.0],["2008-05-16",5.4619,5.4886,5.3697,5.4681,1262000.0],["2008-05-19",5.4599,5.5767,5.4148,5.4353,1572800.0],["2008-05-20",5.3922,5.4209,5.3307,5.3963,1028000.0],["2008-05-21",5.4209,5.5255,5.3594,5.4148,1792000.0],["2008-05-22",5.4455,5.5665,5.3943,5.5193,1370400.0],["2008-05-23",5.505,5.5439,5.3492,5.4127,1024800.0],["2008-05-27",5.4066,5.587,5.4066,5.5849,1473600.0],["2008-05-28",5.5551,5.6806,5.514,5.6456,1371200.0],["2008-05-29",5.6312,5.7011,5.6127,5.6477,1107200.0],["2008-05-30",5.6641,5.7443,5.5819,5.7299,1971200.0],["2008-06-02",5.7011,5.7546,5.586,5.6785,1408800.0],["2008-06-03",5.6785,5.7793,5.5983,5.7382,1805200.0],["2008-06-04",5.7073,5.7793,5.6744,5.7361,1264400.0],["2008-06-05",5.7402,5.7793,5.7053,5.7587,1290800.0],["2008-06-06",5.7094,5.7279,5.625,5.6292,837600.0],["2008-06-09",5.6559,5.6559,5.4605,5.5716,1164800.0],["2008-06-10",5.5407,5.5942,5.5058,5.5448,1174800.0],["2008-06-11",5.5407,5.5613,5.442,5.442,828800.0],["2008-06-12",5.4605,5.551,5.4029,5.4194,587600.0],["2008-06-13",5.4852,5.5901,5.3844,5.5819,530400.0],["2008-06-16",5.5716,5.5983,5.5099,5.5366,1254400.0],["2008-06-17",5.5654,5.625,5.5202,5.5798,900000.0],["2008-06-18",5.5716,5.5942,5.4564,5.4831,587200.0],["2008-06-19",5.479,5.5654,5.4543,5.5531,662800.0],["2008-06-20",5.5304,5.5839,5.333,5.3947,1959600.0],["2008-06-23",5.4173,5.4461,5.3947,5.4009,816800.0],["2008-06-24",5.3577,5.4708,5.3392,5.3844,1378000.0],["2008-06-25",5.4194,5.6209,5.4132,5.5531,1234000.0],["2008-06-26",5.4091,5.4338,4.9916,5.0286,2870800.0],["2008-06-27",5.006,5.1253,4.7612,4.7777,4422000.0],["2008-06-30",4.788,4.8558,4.7324,4.7407,1605200.0],["2008-07-01",4.7571,4.8353,4.6646,4.7818,1808400.0],["2008-07-02",4.7674,4.8209,4.6049,4.609,1245200.0],["2008-07-03",4.6132,4.6214,4.5042,4.5165,497600.0],["2008-07-07",4.5679,4.5967,4.4548,4.5268,804800.0],["2008-07-08",4.5041,4.679,4.4898,4.6563,1164800.0],["2008-07-09",4.6769,4.7427,4.5556,4.5597,1484000.0],["2008-07-10",4.5473,4.6975,4.5391,4.6008,1085200.0],["2008-07-11",4.572,4.5761,4.4712,4.5247,2104000.0],["2008-07-14",4.5617,4.5967,4.4712,4.5494,846000.0],["2008-07-15",4.498,4.6625,4.4075,4.5741,1188400.0],["2008-07-16",4.5823,4.8085,4.5679,4.788,939600.0],["2008-07-17",4.8168,4.9196,4.7366,4.8517,825200.0],["2008-07-18",4.8229,4.8291,4.7345,4.7859,512400.0],["2008-07-21",4.7941,4.8785,4.7324,4.8558,444800.0],["2008-07-22",4.8332,5.0204,4.8332,5.0019,974400.0],["2008-07-23",5.0142,5.0595,4.9175,4.9361,835200.0],["2008-07-24",4.9998,5.006,4.7859,4.8024,1010800.0],["2008-07-25",4.862,4.969,4.8044,4.899,2260400.0],["2008-07-28",4.9258,4.9258,4.5124,4.5124,3988400.0],["2008-07-29",3.4881,3.8481,3.4079,3.7576,11471600.0],["2008-07-30",3.6753,3.8686,3.6753,3.7123,3256400.0],["2008-07-31",3.702,3.8933,3.6774,3.8769,2452800.0],["2008-08-01",3.8769,3.9077,3.7535,3.7576,2544800.0],["2008-08-04",3.7411,3.8049,3.6321,3.7535,2916400.0],["2008-08-05",3.8049,3.8995,3.7267,3.881,1672800.0],["2008-08-06",3.8645,3.9674,3.811,3.9386,1434400.0],["2008-08-07",3.9221,4.0003,3.9159,3.9488,1221600.0],["2008-08-08",3.9715,4.1792,3.8995,4.1216,1819200.0],["2008-08-11",4.1216,4.3293,4.099,4.3232,1257600.0],["2008-08-12",4.319,4.3643,4.1463,4.2142,1421200.0],["2008-08-13",4.2306,4.2512,4.0928,4.1093,2003600.0],["2008-08-14",4.0661,4.171,4.0599,4.1175,1216400.0],["2008-08-15",4.1525,4.2491,4.0805,4.1545,1251600.0],["2008-08-18",4.1833,4.2573,4.1031,4.1257,830400.0],["2008-08-19",4.1052,4.1669,4.0249,4.0537,911200.0],["2008-08-20",4.062,4.1442,4.0167,4.0476,887200.0],["2008-08-21",4.0167,4.1113,3.9386,3.955,1760800.0],["2008-08-22",3.9879,4.1216,3.9879,4.0558,1185600.0],["2008-08-25",4.0373,4.0722,3.9612,3.9632,918800.0],["2008-08-26",3.9571,4.0496,3.9571,4.027,798000.0],["2008-08-27",4.0602,4.2197,4.0602,4.1617,1036000.0],["2008-08-28",4.1804,4.3109,4.1596,4.2488,740400.0],["2008-08-29",4.228,4.2695,4.1368,4.1928,902000.0],["2008-09-02",4.2674,4.3524,4.1866,4.2405,1034800.0],["2008-09-03",4.2425,4.3192,4.1431,4.1534,1444400.0],["2008-09-04",4.1099,4.1679,4.0311,4.0726,918800.0],["2008-09-05",4.0622,4.0912,3.9379,4.0291,940400.0],["2008-09-08",4.1203,4.1762,4.0208,4.1368,769200.0],["2008-09-09",4.1576,4.3047,4.027,4.0622,946000.0],["2008-09-10",4.1161,4.1783,4.0477,4.1348,877600.0],["2008-09-11",4.0954,4.2239,4.0229,4.2115,1115200.0],["2008-09-12",4.1969,4.2177,4.0954,4.1451,961600.0],["2008-09-15",4.085,4.2156,4.0104,4.0229,1320800.0],["2008-09-16",3.9938,4.369,3.9938,4.255,2122800.0],["2008-09-17",4.1286,4.34,4.1286,4.1596,2005200.0],["2008-09-18",4.2322,4.6218,4.1161,4.6032,2119600.0],["2008-09-19",4.7669,5.1814,4.6674,4.7669,4142400.0],["2008-09-22",4.7006,4.7856,4.5286,4.6094,940000.0],["2008-09-23",4.6032,4.6674,4.3669,4.3793,964800.0],["2008-09-24",4.3938,4.4643,4.2094,4.255,831600.0],["2008-09-25",4.2612,4.3731,4.2156,4.3109,628000.0],["2008-09-26",4.2674,4.4229,4.1969,4.4125,724400.0],["2008-09-29",4.3503,4.4001,4.228,4.2508,967200.0],["2008-09-30",4.1783,4.2964,4.0436,4.1783,1886800.0],["2008-10-01",4.1596,4.2156,4.1161,4.1783,3230800.0],["2008-10-02",4.1721,4.2156,3.9234,3.9773,1876800.0],["2008-10-03",4.0477,4.2073,3.9337,4.0291,1819200.0],["2008-10-06",3.9462,3.9814,3.7223,3.8612,2196000.0],["2008-10-07",3.9234,3.9835,3.7203,3.7368,1161200.0],["2008-10-08",3.6519,3.9876,3.6436,3.7804,2977200.0],["2008-10-09",3.8322,3.8425,3.3949,3.3949,2474400.0],["2008-10-10",3.2767,3.5773,3.057,3.5462,2198000.0],["2008-10-13",3.6747,3.7576,3.5482,3.7576,1422400.0],["2008-10-14",3.8156,3.8156,3.4011,3.4653,1140800.0],["2008-10-15",3.399,3.4467,3.1627,3.1648,982400.0],["2008-10-16",3.2519,3.4073,3.0778,3.3928,1419200.0],["2008-10-17",3.2726,3.8135,3.2311,3.2622,1134000.0],["2008-10-20",3.2809,3.4591,3.256,3.4073,808800.0],["2008-10-21",3.3534,3.4508,3.1855,3.2643,799600.0],["2008-10-22",3.1938,3.2892,3.0778,3.1296,655200.0],["2008-10-23",3.1462,3.2394,3.0197,3.1772,1305200.0],["2008-10-24",2.9617,3.1316,2.9348,2.9928,790000.0],["2008-10-27",2.9534,3.1316,2.9016,3.0197,1683200.0],["2008-10-28",3.0591,3.343,3.0177,3.3327,920000.0],["2008-10-29",3.4114,3.4197,3.2311,3.2581,1382400.0],["2008-10-30",3.028,3.3057,3.0156,3.2104,2100800.0],["2008-10-31",3.198,3.3638,3.113,3.3203,1239200.0],["2008-11-03",3.3057,3.5026,3.256,3.4881,1489200.0],["2008-11-04",3.5586,3.5959,3.4633,3.5192,1032000.0],["2008-11-05",3.4778,3.5358,3.3928,3.4032,1015600.0],["2008-11-06",3.3804,3.4094,3.2332,3.256,1271600.0],["2008-11-07",3.285,3.343,3.1793,3.2829,864000.0],["2008-11-10",3.3513,3.3638,3.1524,3.1897,947200.0],["2008-11-11",3.1544,3.2539,3.0985,3.1213,823600.0],["2008-11-12",3.0757,3.1482,2.9099,2.9099,1690800.0],["2008-11-13",2.9182,3.1607,2.7793,3.1399,1587200.0],["2008-11-14",3.1627,3.1627,2.8705,2.8767,1260800.0],["2008-11-17",2.8498,2.8747,2.7337,2.7462,1030800.0],["2008-11-18",2.7482,2.7752,2.5803,2.6715,861600.0],["2008-11-19",2.6632,2.7171,2.4208,2.4332,806800.0],["2008-11-20",2.4332,2.5824,2.2798,2.284,2534000.0],["2008-11-21",2.3254,2.4456,2.2425,2.4332,2624400.0],["2008-11-24",2.456,2.6363,2.4332,2.6011,1969200.0],["2008-11-25",2.6493,2.6829,2.4962,2.5822,1419200.0],["2008-11-26",2.5256,2.7563,2.5025,2.7458,1398800.0],["2008-11-28",2.729,2.8633,2.6955,2.8591,570400.0],["2008-12-01",2.8024,2.8066,2.4165,2.4458,1354400.0],["2008-12-02",2.4962,2.5654,2.4081,2.5151,1676400.0],["2008-12-03",2.4563,2.62,2.3997,2.6053,1885200.0],["2008-12-04",2.5822,2.7122,2.4479,2.5109,1392000.0],["2008-12-05",2.471,2.8045,2.4144,2.792,1866000.0],["2008-12-08",2.8549,2.8947,2.7353,2.8129,1675600.0],["2008-12-09",2.6892,2.9136,2.6892,2.7374,1306800.0],["2008-12-10",2.771,2.8255,2.6913,2.7647,938800.0],["2008-12-11",2.7332,2.7626,2.5906,2.664,987200.0],["2008-12-12",2.6158,2.7752,2.5486,2.7563,894800.0],["2008-12-15",2.7752,2.7857,2.6116,2.7018,873600.0],["2008-12-16",2.7374,2.8612,2.6493,2.8297,961600.0],["2008-12-17",2.7962,2.8759,2.7206,2.8171,1260800.0],["2008-12-18",2.8024,2.8339,2.685,2.7605,1623200.0],["2008-12-19",2.8255,2.9661,2.7081,2.857,3221600.0],["2008-12-22",2.8738,2.8738,2.6892,2.8234,1534000.0],["2008-12-23",2.8486,2.8989,2.7626,2.7878,1009600.0],["2008-12-24",2.7941,2.8759,2.7731,2.8549,586000.0],["2008-12-26",2.8843,2.9136,2.8633,2.901,530400.0],["2008-12-29",2.8843,2.9241,2.8612,2.8947,608400.0],["2008-12-30",2.922,3.05,2.9136,3.0458,548400.0],["2008-12-31",3.0626,3.136,3.0542,3.1045,876400.0],["2009-01-02",3.1129,3.2094,3.0248,3.1884,607200.0],["2009-01-05",3.0919,3.0919,2.8507,2.901,1580400.0],["2009-01-06",2.9157,2.9807,2.9052,2.9556,1746000.0],["2009-01-07",2.9283,2.9996,2.8926,2.9556,1130800.0],["2009-01-08",2.9367,2.9891,2.922,2.9786,800000.0],["2009-01-09",2.987,2.987,2.8633,2.8822,818400.0],["2009-01-12",2.8318,2.9052,2.8318,2.8654,1009200.0],["2009-01-13",2.8612,2.9136,2.7899,2.8276,860800.0],["2009-01-14",2.7857,2.7857,2.6787,2.7185,1326400.0],["2009-01-15",2.7227,2.8486,2.7018,2.8297,1156800.0],["2009-01-16",2.8507,2.8549,2.7081,2.792,923600.0],["2009-01-20",2.7647,2.7731,2.6745,2.7081,1555600.0],["2009-01-21",2.7332,2.8402,2.706,2.7983,1619200.0],["2009-01-22",2.7668,2.8297,2.7185,2.8024,1252400.0],["2009-01-23",2.7437,2.8465,2.7269,2.7773,722800.0],["2009-01-26",2.7794,2.8297,2.7269,2.7542,1184000.0],["2009-01-27",2.771,2.8507,2.7521,2.8276,581200.0],["2009-01-28",2.878,2.9367,2.8528,2.9157,1002400.0],["2009-01-29",2.8926,2.8926,2.7563,2.7773,637200.0],["2009-01-30",2.8171,2.8591,2.7164,2.7395,1123200.0],["2009-02-02",2.7143,2.7941,2.6934,2.7521,1396000.0],["2009-02-03",2.7584,2.792,2.6871,2.7626,906000.0],["2009-02-04",2.7626,2.8633,2.7626,2.7941,594400.0],["2009-02-05",2.7836,2.8989,2.7521,2.8297,589600.0],["2009-02-06",2.836,2.9367,2.836,2.8989,1108000.0],["2009-02-09",2.8968,2.9346,2.857,2.8822,1045600.0],["2009-02-10",2.8738,2.9325,2.7689,2.7794,812800.0],["2009-02-11",2.7836,2.8528,2.771,2.8024,579200.0],["2009-02-12",2.7689,2.8108,2.7122,2.8066,1093200.0],["2009-02-13",2.815,2.9115,2.7479,2.7647,1235600.0],["2009-02-17",2.6808,2.7206,2.5801,2.6556,1973600.0],["2009-02-18",2.6032,2.7626,2.5717,2.685,1546000.0],["2009-02-19",2.706,2.729,2.578,2.6011,1019600.0],["2009-02-20",2.5675,2.7248,2.5277,2.664,1582800.0],["2009-02-23",2.6934,2.7018,2.4794,2.4941,1549600.0],["2009-02-24",2.5109,2.5318,2.4312,2.4479,2080400.0],["2009-02-25",2.4375,2.4857,2.3368,2.4123,1981600.0],["2009-02-26",2.427,2.4333,2.3494,2.3598,1343200.0],["2009-02-27",2.3221,2.3661,2.2885,2.3074,1760400.0],["2009-03-02",2.3074,2.32,2.2151,2.2319,2238000.0],["2009-03-03",2.2738,2.278,2.1396,2.1417,1452000.0],["2009-03-04",2.1992,2.2758,2.0927,2.2226,1864800.0],["2009-03-05",2.1715,2.2077,2.1183,2.1204,1140400.0],["2009-03-06",2.1374,2.1587,2.0587,2.1183,1300800.0],["2009-03-09",2.0885,2.1247,2.014,2.0331,914000.0],["2009-03-10",2.0736,2.1907,2.0672,2.1353,1132000.0],["2009-03-11",2.1523,2.2226,2.0438,2.1502,813200.0],["2009-03-12",2.0587,2.2843,2.0587,2.2758,2157200.0],["2009-03-13",2.2928,2.3631,2.2417,2.3099,1051200.0],["2009-03-16",2.3226,2.4695,2.2822,2.4078,1525200.0],["2009-03-17",2.3759,2.5568,2.3759,2.5526,1662000.0],["2009-03-18",2.5377,2.6995,2.4823,2.642,1271600.0],["2009-03-19",2.6931,2.7208,2.6399,2.6824,908000.0],["2009-03-20",2.708,2.7527,2.6399,2.6548,1464400.0],["2009-03-23",2.7271,2.8889,2.6611,2.8889,1200400.0],["2009-03-24",2.8591,2.9124,2.8272,2.8634,858400.0],["2009-03-25",2.8911,2.9805,2.7718,2.9038,700800.0],["2009-03-26",2.9528,2.9847,2.8698,2.9634,1112000.0],["2009-03-27",2.9038,2.9677,2.8634,2.8676,500000.0],["2009-03-30",2.8272,2.8272,2.6931,2.7931,648400.0],["2009-03-31",2.8336,2.9124,2.7463,2.84,1239200.0],["2009-04-01",2.8038,2.8804,2.7527,2.8527,894800.0],["2009-04-02",2.9102,3.1061,2.8591,3.0443,1098000.0],["2009-04-03",3.0465,3.0699,2.9847,3.0465,852800.0],["2009-04-06",3.0188,3.055,2.9251,2.9656,765600.0],["2009-04-07",2.9379,2.9422,2.7953,2.8144,952400.0],["2009-04-08",2.8421,2.9166,2.8293,2.9145,659600.0],["2009-04-09",2.9826,3.1231,2.9358,3.1231,851600.0],["2009-04-13",3.0529,3.0571,2.874,2.9379,1463200.0],["2009-04-14",2.9038,2.9677,2.8676,2.9422,768800.0],["2009-04-15",2.9187,2.9869,2.8996,2.9784,552400.0],["2009-04-16",2.9954,3.0997,2.9379,3.0742,781600.0],["2009-04-17",3.0848,3.1614,3.038,3.1189,973200.0],["2009-04-20",3.0529,3.1146,3.0145,3.0252,695200.0],["2009-04-21",3.006,3.0891,2.9784,3.0571,997200.0],["2009-04-22",3.0209,3.0635,2.9528,2.9975,1620400.0],["2009-04-23",3.0082,3.055,2.8485,2.8911,1100000.0],["2009-04-24",2.9251,3.0167,2.8676,2.972,1061200.0],["2009-04-27",2.9273,2.9805,2.8783,2.9124,884000.0],["2009-04-28",2.8847,2.9975,2.8762,2.9358,571200.0],["2009-04-29",2.9507,3.0805,2.9379,3.0742,1387600.0],["2009-04-30",3.0997,3.1338,2.9954,2.9954,968400.0],["2009-05-01",2.9996,3.0358,2.9592,2.9911,984800.0],["2009-05-04",3.0209,3.0635,2.9592,3.0635,1532800.0],["2009-05-05",2.791,2.8996,2.7335,2.7655,5589200.0],["2009-05-06",2.7889,2.9187,2.7718,2.8634,4279600.0],["2009-05-07",2.9038,2.9145,2.7995,2.8293,2400000.0],["2009-05-08",2.8676,2.8953,2.8102,2.8911,1342400.0],["2009-05-11",2.8442,2.9145,2.8421,2.8826,959600.0],["2009-05-12",2.9017,2.906,2.7612,2.8144,962000.0],["2009-05-13",2.7676,2.7676,2.642,2.6952,1433200.0],["2009-05-14",2.7165,2.8272,2.7016,2.7697,932000.0],["2009-05-15",2.7591,2.8357,2.7314,2.7889,1079200.0],["2009-05-18",2.8166,2.9017,2.7846,2.8783,1093600.0],["2009-05-19",2.8868,2.8889,2.8102,2.8144,1486000.0],["2009-05-20",2.8357,2.8889,2.808,2.8378,1732000.0],["2009-05-21",2.8336,2.8421,2.7442,2.8208,1311200.0],["2009-05-22",2.7995,2.84,2.7484,2.7591,648000.0],["2009-05-26",2.7399,2.8421,2.7293,2.8208,1417200.0],["2009-05-27",2.7931,2.8421,2.7591,2.7782,889200.0],["2009-05-28",2.7868,2.7868,2.676,2.7442,954000.0],["2009-05-29",2.742,2.7868,2.7059,2.7868,993200.0],["2009-06-01",2.808,2.8847,2.7804,2.8336,1596000.0],["2009-06-02",2.8336,2.9038,2.8315,2.8762,1014800.0],["2009-06-03",2.8698,2.8997,2.8313,2.8676,1084000.0],["2009-06-04",2.8762,2.9403,2.8313,2.936,1279200.0],["2009-06-05",2.9723,2.9851,2.921,2.9403,381200.0],["2009-06-08",2.9039,2.9552,2.8548,2.9082,398800.0],["2009-06-09",2.9339,2.983,2.9339,2.9723,551200.0],["2009-06-10",2.9916,3.0257,2.9403,3.0193,1274000.0],["2009-06-11",3.0343,3.1069,3.0151,3.0193,637200.0],["2009-06-12",3.03,3.0728,2.9873,3.0706,922000.0],["2009-06-15",3.0535,3.0663,3.0044,3.045,675600.0],["2009-06-16",3.045,3.0642,2.9723,2.9745,428000.0],["2009-06-17",2.9702,3.0322,2.9552,3.0022,421600.0],["2009-06-18",2.9937,3.045,2.9766,3.0172,405600.0],["2009-06-19",3.0728,3.1433,3.0578,3.0856,1410000.0],["2009-06-22",3.0792,3.0792,2.9531,2.9702,815200.0],["2009-06-23",2.983,3.0108,2.9104,2.9894,930000.0],["2009-06-24",3.0065,3.0279,2.9809,2.983,879600.0],["2009-06-25",2.9809,3.0257,2.9766,3.0257,853600.0],["2009-06-26",3.0001,3.0514,2.9873,3.0514,5654400.0],["2009-06-29",3.0407,3.0663,2.9787,3.0471,712000.0],["2009-06-30",3.0471,3.077,3.0129,3.0193,997200.0],["2009-07-01",3.0514,3.1475,3.0386,3.1219,1257200.0],["2009-07-02",3.0813,3.1155,3.0022,3.0108,820000.0],["2009-07-06",3.0086,3.0172,2.9702,2.9894,1320400.0],["2009-07-07",2.9574,3.0215,2.9531,2.9787,1447200.0],["2009-07-08",2.983,3.0108,2.9253,2.9723,812800.0],["2009-07-09",2.9937,3.0535,2.936,2.9403,977600.0],["2009-07-10",2.9317,2.9595,2.9104,2.9445,369200.0],["2009-07-13",2.9488,3.0129,2.9018,3.0086,706400.0],["2009-07-14",2.998,3.0578,2.9894,3.0322,328800.0],["2009-07-15",3.0578,3.2544,3.0343,3.2416,940800.0],["2009-07-16",3.2352,3.3228,3.1839,3.3121,521200.0],["2009-07-17",3.3206,3.3356,3.28,3.2971,767600.0],["2009-07-20",3.3142,3.3591,3.2886,3.3505,700000.0],["2009-07-21",3.3206,3.3505,3.28,3.3356,500800.0],["2009-07-22",3.3121,3.3655,3.3121,3.3334,1247600.0],["2009-07-23",3.3206,3.5856,3.3164,3.5429,1690800.0],["2009-07-24",3.5258,3.5322,3.436,3.4723,984000.0],["2009-07-27",3.4702,3.4937,3.4467,3.483,881600.0],["2009-07-28",3.4488,3.4937,3.4488,3.483,909200.0],["2009-07-29",3.4446,3.4723,3.4339,3.4638,982400.0],["2009-07-30",3.4723,3.5728,3.4659,3.545,1710400.0],["2009-07-31",3.5258,3.6283,3.5215,3.5258,1209200.0],["2009-08-03",3.5664,3.607,3.5151,3.5557,1063600.0],["2009-08-04",3.5258,3.5749,3.5258,3.5364,957200.0],["2009-08-05",3.5279,3.5728,3.4937,3.5386,1234400.0],["2009-08-06",3.5429,3.5984,3.5023,3.5258,1295600.0],["2009-08-07",3.5621,3.607,3.5108,3.5129,977200.0],["2009-08-10",3.4958,3.5386,3.4552,3.4723,516000.0],["2009-08-11",3.4446,3.4659,3.4082,3.4253,365600.0],["2009-08-12",3.4211,3.5065,3.4168,3.451,678400.0],["2009-08-13",3.4595,3.5193,3.4168,3.4958,425200.0],["2009-08-14",3.4894,3.4894,3.3569,3.3997,694400.0],["2009-08-17",3.3591,3.3591,3.2672,3.2779,1042800.0],["2009-08-18",3.3057,3.327,3.2501,3.3185,507600.0],["2009-08-19",3.2672,3.3655,3.2672,3.3655,462800.0],["2009-08-20",3.3676,3.389,3.3142,3.3484,380800.0],["2009-08-21",3.3997,3.4488,3.3698,3.4446,663600.0],["2009-08-24",3.4403,3.4702,3.3719,3.4702,595600.0],["2009-08-25",3.4852,3.5343,3.4488,3.4894,539600.0],["2009-08-26",3.4809,3.5151,3.4723,3.4894,335200.0],["2009-08-27",3.4723,3.5151,3.3997,3.4958,382800.0],["2009-08-28",3.5151,3.545,3.4467,3.4766,345600.0],["2009-08-31",3.4424,3.4766,3.4018,3.4232,508800.0],["2009-09-01",3.4189,3.5343,3.4189,3.451,1235200.0],["2009-09-02",3.4424,3.4874,3.4231,3.451,714400.0],["2009-09-03",3.4531,3.4767,3.4274,3.4745,399600.0],["2009-09-04",3.4745,3.5088,3.4252,3.5003,457200.0],["2009-09-08",3.5174,3.5196,3.4467,3.5153,346400.0],["2009-09-09",3.4896,3.5839,3.4896,3.5667,404000.0],["2009-09-10",3.5517,3.5774,3.5153,3.5774,300400.0],["2009-09-11",3.571,3.5731,3.4874,3.5367,491200.0],["2009-09-14",3.5003,3.5624,3.4853,3.5603,244800.0],["2009-09-15",3.5431,3.631,3.5431,3.6267,566000.0],["2009-09-16",3.6267,3.7189,3.6074,3.7103,509200.0],["2009-09-17",3.7125,3.8304,3.661,3.6889,926800.0],["2009-09-18",3.6996,3.7575,3.6546,3.7339,952000.0],["2009-09-21",3.6889,3.7446,3.6482,3.6525,387600.0],["2009-09-22",3.6675,3.6846,3.6074,3.6267,298000.0],["2009-09-23",3.6203,3.706,3.5946,3.6589,588000.0],["2009-09-24",3.6632,3.6846,3.5646,3.5882,361600.0],["2009-09-25",3.5882,3.5882,3.5046,3.5238,351200.0],["2009-09-28",3.5324,3.6332,3.5088,3.5839,392000.0],["2009-09-29",3.5774,3.586,3.5367,3.556,378400.0],["2009-09-30",3.5517,3.5774,3.4788,3.511,449200.0],["2009-10-01",3.4853,3.511,3.4038,3.4038,575600.0],["2009-10-02",3.3824,3.4188,3.3417,3.3609,458400.0],["2009-10-05",3.3867,3.4145,3.3524,3.4145,436000.0],["2009-10-06",3.4167,3.5024,3.4017,3.4896,325200.0],["2009-10-07",3.4638,3.5174,3.4488,3.4595,245600.0],["2009-10-08",3.4896,3.5581,3.4681,3.5389,810400.0],["2009-10-09",3.5389,3.616,3.5346,3.6032,884400.0],["2009-10-12",3.6224,3.6889,3.5946,3.6696,446000.0],["2009-10-13",3.6589,3.6717,3.5946,3.6267,529600.0],["2009-10-14",3.661,3.6696,3.6096,3.6267,507600.0],["2009-10-15",3.6096,3.6482,3.5839,3.6353,396000.0],["2009-10-16",3.616,3.6889,3.5731,3.6675,552800.0],["2009-10-19",3.691,3.7339,3.6439,3.7146,416000.0],["2009-10-20",3.7103,3.7253,3.6353,3.6889,559600.0],["2009-10-21",3.6889,3.7703,3.6289,3.6375,617200.0],["2009-10-22",3.6417,3.6825,3.5796,3.6696,386000.0],["2009-10-23",3.6717,3.6932,3.5946,3.6139,666800.0],["2009-10-26",3.6074,3.7082,3.5624,3.6053,738800.0],["2009-10-27",3.6224,3.6653,3.5774,3.5946,520800.0],["2009-10-28",3.5989,3.6375,3.511,3.526,606400.0],["2009-10-29",3.5517,3.5731,3.5131,3.5539,502800.0],["2009-10-30",3.5196,3.5303,3.4145,3.4488,812800.0],["2009-11-02",3.4617,3.4788,3.3931,3.4574,676400.0],["2009-11-03",3.4831,3.6096,3.4338,3.5796,999200.0],["2009-11-04",3.6203,3.6567,3.556,3.5581,849200.0],["2009-11-05",3.5817,3.676,3.5817,3.661,523600.0],["2009-11-06",3.6117,3.6846,3.6096,3.6332,448800.0],["2009-11-09",3.676,3.7296,3.6567,3.721,438400.0],["2009-11-10",3.6889,3.7618,3.6782,3.7082,283600.0],["2009-11-11",3.7403,3.7725,3.676,3.7275,386000.0],["2009-11-12",3.7318,3.8004,3.6182,3.6289,462400.0],["2009-11-13",3.6525,3.6696,3.5924,3.6503,299600.0],["2009-11-16",3.6696,3.8818,3.6589,3.8539,584400.0],["2009-11-17",3.8539,3.8947,3.7982,3.8154,439600.0],["2009-11-18",3.8154,3.8304,3.7618,3.7854,308400.0],["2009-11-19",3.7425,3.7446,3.6567,3.7039,545200.0],["2009-11-20",3.6653,3.721,3.6439,3.6739,469200.0],["2009-11-23",3.7339,3.8004,3.7339,3.7725,443200.0],["2009-11-24",3.7639,3.7682,3.6953,3.7361,328000.0],["2009-11-25",3.7425,3.7532,3.6782,3.6825,306000.0],["2009-11-27",3.5667,3.6203,3.5603,3.5646,239200.0],["2009-11-30",3.5667,3.5667,3.4403,3.5281,1777200.0],["2009-12-01",3.571,3.586,3.4767,3.5088,959200.0],["2009-12-02",3.5325,3.612,3.5325,3.5862,773600.0],["2009-12-03",3.6163,3.6636,3.569,3.5733,637200.0],["2009-12-04",3.6486,3.7926,3.6314,3.7819,747600.0],["2009-12-07",3.769,3.8464,3.769,3.8206,258400.0],["2009-12-08",3.8055,3.8313,3.741,3.784,273600.0],["2009-12-09",3.7754,3.7797,3.6937,3.7281,741200.0],["2009-12-10",3.7539,3.7647,3.6486,3.6658,376000.0],["2009-12-11",3.6701,3.6916,3.6013,3.6722,304000.0],["2009-12-14",3.6851,3.7754,3.655,3.769,388400.0],["2009-12-15",3.7475,3.8399,3.6421,3.7389,417600.0],["2009-12-16",3.7797,3.7905,3.7002,3.741,413200.0],["2009-12-17",3.726,3.7367,3.6421,3.7131,436800.0],["2009-12-18",3.7539,3.769,3.6701,3.6787,1454800.0],["2009-12-21",3.6894,3.8249,3.6636,3.8141,566000.0],["2009-12-22",3.8313,3.8464,3.7776,3.8184,445200.0],["2009-12-23",3.8292,3.8679,3.7453,3.8421,345200.0],["2009-12-24",3.8679,3.8679,3.8249,3.8528,93200.0],["2009-12-28",3.8765,3.8765,3.8163,3.8614,266400.0],["2009-12-29",3.8593,3.898,3.8507,3.8593,278000.0],["2009-12-30",3.8399,3.8829,3.8249,3.8765,346400.0],["2009-12-31",3.8636,3.8894,3.8012,3.8077,334400.0],["2010-01-04",3.8442,3.9174,3.8378,3.9001,288000.0],["2010-01-05",3.8829,3.9324,3.8055,3.8077,334000.0],["2010-01-06",3.7969,3.8356,3.7389,3.7604,386000.0],["2010-01-07",3.769,3.7711,3.6894,3.769,227600.0],["2010-01-08",3.7668,3.7819,3.7389,3.7733,202800.0],["2010-01-11",3.784,3.7905,3.7131,3.7518,163600.0],["2010-01-12",3.7131,3.741,3.6808,3.7174,210400.0],["2010-01-13",3.7195,3.741,3.6378,3.7346,330400.0],["2010-01-14",3.726,3.769,3.7023,3.7582,247200.0],["2010-01-15",3.7754,3.7819,3.5927,3.6701,671600.0],["2010-01-19",3.6658,3.7969,3.6658,3.7862,725600.0],["2010-01-20",3.7453,3.8593,3.7131,3.855,802800.0],["2010-01-21",3.8485,3.9001,3.7109,3.7324,610400.0],["2010-01-22",3.7217,3.7647,3.6271,3.6443,513200.0],["2010-01-25",3.6894,3.6894,3.6271,3.6464,233200.0],["2010-01-26",3.6228,3.6529,3.5905,3.6013,357600.0],["2010-01-27",3.5712,3.6636,3.5368,3.6593,382400.0],["2010-01-28",3.655,3.655,3.5239,3.5346,590800.0],["2010-01-29",3.5389,3.6034,3.5174,3.5196,804800.0],["2010-02-01",3.5239,3.5669,3.4766,3.5561,461200.0],["2010-02-02",3.5475,3.5948,3.4959,3.5862,615600.0],["2010-02-03",3.5604,3.6142,3.5497,3.612,504000.0],["2010-02-04",3.5733,3.6314,3.5604,3.5712,978400.0],["2010-02-05",3.569,3.6314,3.5411,3.6314,442000.0],["2010-02-08",3.6378,3.6378,3.569,3.6056,709600.0],["2010-02-09",3.6593,3.6787,3.6077,3.6765,722800.0],["2010-02-10",3.6658,3.6916,3.6034,3.6894,355200.0],["2010-02-11",3.6658,3.7324,3.6271,3.7303,586800.0],["2010-02-12",3.9604,4.0829,3.9604,4.0292,2196400.0],["2010-02-16",4.07,4.0851,4.0163,4.0829,1100400.0],["2010-02-17",4.0851,4.0851,4.0292,4.0657,1046400.0],["2010-02-18",4.0743,4.0915,4.055,4.0851,980000.0],["2010-02-19",4.0851,4.1023,4.0722,4.0786,547200.0],["2010-02-22",4.0851,4.0915,4.0485,4.0786,462800.0],["2010-02-23",4.0743,4.0872,4.0248,4.042,526000.0],["2010-02-24",4.0485,4.1087,4.0184,4.0937,351200.0],["2010-02-25",4.027,4.1087,4.0077,4.1087,266000.0],["2010-02-26",4.113,4.113,4.0442,4.0636,376400.0],["2010-03-01",4.113,4.1625,4.0765,4.1324,852000.0],["2010-03-02",4.1259,4.1689,4.1152,4.1582,546800.0],["2010-03-03",4.1776,4.2336,4.1431,4.1819,326400.0],["2010-03-04",4.197,4.212,4.1538,4.212,180000.0],["2010-03-05",4.2207,4.2702,4.1711,4.1905,663200.0],["2010-03-08",4.1797,4.2314,4.1668,4.2034,195600.0],["2010-03-09",4.1797,4.2034,4.1043,4.1388,1038000.0],["2010-03-10",4.1388,4.184,4.1366,4.156,572000.0],["2010-03-11",4.128,4.1409,4.0547,4.1388,320400.0],["2010-03-12",4.1431,4.1603,4.0827,4.1431,198000.0],["2010-03-15",4.1474,4.1711,4.087,4.1495,362000.0],["2010-03-16",4.1668,4.2056,4.1323,4.2013,232800.0],["2010-03-17",4.2207,4.2681,4.1905,4.2164,376000.0],["2010-03-18",4.1926,4.2508,4.1625,4.212,232400.0],["2010-03-19",4.2379,4.2401,4.0935,4.0999,679600.0],["2010-03-22",4.0806,4.1344,4.031,4.1194,395200.0],["2010-03-23",4.1107,4.1495,4.0698,4.1258,595600.0],["2010-03-24",4.0956,4.1323,4.0849,4.0849,577600.0],["2010-03-25",4.1,4.197,4.0762,4.0805,585600.0],["2010-03-26",4.0827,4.1107,4.0051,4.0525,498400.0],["2010-03-29",4.0547,4.0956,4.0202,4.0482,316800.0],["2010-03-30",4.0439,4.087,4.0051,4.0353,318400.0],["2010-03-31",4.0073,4.0913,3.9857,3.9857,892800.0],["2010-04-01",4.0223,4.0461,3.9534,4.0353,462400.0],["2010-04-05",4.0633,4.1086,4.0461,4.0913,551200.0],["2010-04-06",4.0784,4.1107,4.0461,4.1021,302800.0],["2010-04-07",4.0849,4.1237,4.0698,4.1064,506800.0],["2010-04-08",4.0784,4.1323,4.0396,4.1021,319200.0],["2010-04-09",4.0892,4.2164,4.0461,4.1043,287600.0],["2010-04-12",4.0956,4.1237,4.0827,4.0978,256000.0],["2010-04-13",4.087,4.1452,4.0353,4.115,302400.0],["2010-04-14",4.1258,4.2228,4.1258,4.2228,918800.0],["2010-04-15",4.2271,4.2983,4.2077,4.2444,746400.0],["2010-04-16",4.2444,4.2638,4.1409,4.2142,1043600.0],["2010-04-19",4.2077,4.2358,4.115,4.2185,356400.0],["2010-04-20",4.2508,4.3177,4.2358,4.2896,610000.0],["2010-04-21",4.2832,4.2896,4.2228,4.2767,428400.0],["2010-04-22",4.391,4.6647,4.3306,4.6583,2057600.0],["2010-04-23",4.6669,4.6971,4.5979,4.6949,680400.0],["2010-04-26",4.6755,4.7186,4.6108,4.6195,637600.0],["2010-04-27",4.5979,4.6496,4.4901,4.5569,881200.0],["2010-04-28",4.5806,4.6518,4.5591,4.6087,579600.0],["2010-04-29",4.6259,4.6604,4.585,4.6496,870000.0],["2010-04-30",4.6367,4.669,4.5074,4.5074,770000.0],["2010-05-03",4.5203,4.6647,4.5203,4.613,747200.0],["2010-05-04",4.7229,4.8695,4.6971,4.7186,2016000.0],["2010-05-05",4.7165,4.7229,4.5677,4.6259,1256400.0],["2010-05-06",4.6087,4.7186,4.1603,4.4664,1061200.0],["2010-05-07",4.4427,4.516,4.1883,4.2487,1695600.0],["2010-05-10",4.3522,4.5009,4.3522,4.488,804000.0],["2010-05-11",4.4492,4.5957,4.4104,4.488,1214400.0],["2010-05-12",4.4966,4.5526,4.488,4.5311,1700400.0],["2010-05-13",4.5289,4.5548,4.4793,4.516,1007600.0],["2010-05-14",4.4858,4.5095,4.3651,4.4384,621200.0],["2010-05-17",4.4427,4.4987,4.3241,4.4707,670400.0],["2010-05-18",4.5354,4.5634,4.3522,4.3608,468800.0],["2010-05-19",4.3565,4.3737,4.2314,4.2681,817200.0],["2010-05-20",4.1948,4.2336,4.059,4.059,752400.0],["2010-05-21",3.9879,4.1366,3.9728,4.1215,729600.0],["2010-05-24",4.1258,4.128,4.0245,4.0353,412400.0],["2010-05-25",3.921,4.0331,3.8585,4.031,1218800.0],["2010-05-26",4.0525,4.1387,4.0094,4.0439,896800.0],["2010-05-27",4.1452,4.2077,4.1064,4.197,398000.0],["2010-05-28",4.1776,4.1819,4.0956,4.115,458000.0],["2010-06-01",4.0762,4.1582,4.031,4.0331,672800.0],["2010-06-02",4.0375,4.0894,4.005,4.0461,1221600.0],["2010-06-03",4.0699,4.1153,4.0288,4.1023,718400.0],["2010-06-04",4.0288,4.0331,3.8947,3.912,779600.0],["2010-06-07",3.925,3.9401,3.7888,3.7952,800800.0],["2010-06-08",3.8017,3.8125,3.6936,3.7693,410800.0],["2010-06-09",3.7888,3.7952,3.7066,3.7455,713600.0],["2010-06-10",3.8017,3.8385,3.765,3.819,545200.0],["2010-06-11",3.7931,3.8644,3.7736,3.8407,634400.0],["2010-06-14",3.8904,3.992,3.8644,3.9553,603600.0],["2010-06-15",4.0007,4.0894,3.9596,4.0699,683200.0],["2010-06-16",4.0331,4.0958,4.0245,4.0591,290000.0],["2010-06-17",4.0958,4.1326,4.0266,4.1326,625600.0],["2010-06-18",4.1564,4.2624,4.1413,4.2169,1372800.0],["2010-06-21",4.2905,4.3078,4.1737,4.2213,706800.0],["2010-06-22",4.2472,4.3143,4.1672,4.2018,818000.0],["2010-06-23",4.204,4.3013,4.1499,4.1802,448400.0],["2010-06-24",4.1477,4.1867,4.0785,4.098,460400.0],["2010-06-25",4.1326,4.1845,4.0785,4.1131,4549200.0],["2010-06-28",4.1304,4.1564,4.0677,4.0721,402800.0],["2010-06-29",4.0396,4.0396,3.8623,3.8947,662800.0],["2010-06-30",3.8839,3.9337,3.7888,3.8017,561200.0],["2010-07-01",3.7974,3.8125,3.6958,3.765,528800.0],["2010-07-02",3.7866,3.7931,3.6741,3.7044,960800.0],["2010-07-06",3.7715,3.7866,3.6244,3.6741,1472800.0],["2010-07-07",3.7001,3.7996,3.6806,3.7974,956800.0],["2010-07-08",3.8363,3.8623,3.7758,3.8169,513200.0],["2010-07-09",3.8017,3.845,3.7866,3.8363,312000.0],["2010-07-12",3.8147,3.8493,3.739,3.7606,405200.0],["2010-07-13",3.8255,3.938,3.819,3.9293,920800.0],["2010-07-14",3.9012,3.9639,3.8731,3.9055,457600.0],["2010-07-15",4.0223,4.0223,3.8926,3.9228,822000.0],["2010-07-16",3.8991,3.9034,3.7715,3.7758,918800.0],["2010-07-19",3.7758,3.8104,3.7023,3.7736,435200.0],["2010-07-20",3.7152,3.8277,3.7152,3.8234,566400.0],["2010-07-21",3.8493,3.858,3.7304,3.7325,666000.0],["2010-07-22",3.7952,3.9142,3.7801,3.9055,2194800.0],["2010-07-23",3.8774,4.0007,3.8493,3.9964,1440000.0],["2010-07-26",4.005,4.1369,3.9639,4.1326,884400.0],["2010-07-27",4.1737,4.1975,4.0742,4.0915,798800.0],["2010-07-28",4.0764,4.1196,4.0504,4.0612,594400.0],["2010-07-29",4.1131,4.1413,3.992,4.0677,363600.0],["2010-07-30",3.9964,4.1175,3.9855,4.0331,438800.0],["2010-08-02",4.1002,4.1672,4.0331,4.1607,839200.0],["2010-08-03",4.444,4.6127,4.3532,4.3791,2356800.0],["2010-08-04",4.4159,4.5327,4.4116,4.5262,1528000.0],["2010-08-05",4.4743,4.4829,4.4094,4.4764,1211200.0],["2010-08-06",4.3899,4.6213,4.3899,4.6127,1452000.0],["2010-08-09",4.6538,4.7316,4.6235,4.7057,1245200.0],["2010-08-10",4.6343,4.7143,4.6127,4.6862,1052000.0],["2010-08-11",4.5781,4.6148,4.4613,4.4873,1102400.0],["2010-08-12",4.3964,4.4245,4.3207,4.377,544800.0],["2010-08-13",4.3467,4.3532,4.2948,4.3013,815200.0],["2010-08-16",4.2645,4.3791,4.2645,4.3445,401200.0],["2010-08-17",4.4051,4.4332,4.3424,4.4094,631600.0],["2010-08-18",4.3921,4.4505,4.3402,4.4116,354400.0],["2010-08-19",4.4116,4.4289,4.2602,4.2775,854000.0],["2010-08-20",4.2537,4.284,4.1715,4.271,723600.0],["2010-08-23",4.2926,4.3186,4.1823,4.2083,441200.0],["2010-08-24",4.1391,4.2278,4.1131,4.1823,1064800.0],["2010-08-25",4.1456,4.2905,4.1261,4.2775,771600.0],["2010-08-26",4.284,4.3705,4.2299,4.2559,732000.0],["2010-08-27",4.3164,4.338,4.2256,4.3272,793200.0],["2010-08-30",4.3186,4.3683,4.2299,4.2299,565600.0],["2010-08-31",4.2169,4.2624,4.1521,4.2169,1068000.0],["2010-09-01",4.2907,4.4599,4.2733,4.4556,816800.0],["2010-09-02",4.4252,4.5293,4.423,4.5185,581200.0],["2010-09-03",4.5553,4.6378,4.5553,4.5814,456800.0],["2010-09-07",4.5705,4.5705,4.423,4.436,426000.0],["2010-09-08",4.4512,4.5098,4.4078,4.4924,338800.0],["2010-09-09",4.5141,4.5445,4.4534,4.4924,216000.0],["2010-09-10",4.5011,4.5575,4.4404,4.4599,360000.0],["2010-09-13",4.8547,5.0174,4.731,4.8222,4699600.0],["2010-09-14",4.8916,5.0174,4.8373,4.9046,1758800.0],["2010-09-15",4.9263,4.9415,4.8699,4.8807,798400.0],["2010-09-16",4.8807,4.8851,4.7766,4.8287,588000.0],["2010-09-17",4.872,4.9133,4.8091,4.8395,1264800.0],["2010-09-20",4.8504,4.9892,4.8504,4.9523,1110800.0],["2010-09-21",4.9697,4.987,4.8851,4.9133,630000.0],["2010-09-22",4.8764,4.935,4.8005,4.8287,626800.0],["2010-09-23",4.8005,4.9458,4.8005,4.8243,649200.0],["2010-09-24",4.9111,4.9675,4.8699,4.9458,978800.0],["2010-09-27",4.9675,4.9892,4.9154,4.9653,574400.0],["2010-09-28",5.3015,5.8308,5.2495,5.7484,6674800.0],["2010-09-29",5.718,5.9436,5.6747,5.8569,4662800.0],["2010-09-30",5.8525,5.8829,5.7983,5.8178,1726000.0],["2010-10-01",5.8135,5.859,5.577,5.6833,2076800.0],["2010-10-04",5.6421,5.7397,5.6204,5.6378,1178800.0],["2010-10-05",5.6833,5.9501,5.6443,5.9046,1846800.0],["2010-10-06",5.7896,5.7896,5.6399,5.7029,1639600.0],["2010-10-07",5.7224,5.8308,5.6725,5.6942,1358800.0],["2010-10-08",5.6942,5.8851,5.6161,5.8352,1044000.0],["2010-10-11",5.859,6.0716,5.8265,5.9436,1499600.0],["2010-10-12",5.9436,5.9436,5.8352,5.8634,1065200.0],["2010-10-13",5.8981,6.0521,5.8308,6.0022,954400.0],["2010-10-14",5.9892,6.0282,5.8395,5.8851,803200.0],["2010-10-15",5.9566,5.9566,5.8287,5.8786,797200.0],["2010-10-18",5.8894,6.0456,5.8655,6.0196,519200.0],["2010-10-19",5.9219,6.0065,5.7137,5.7658,818000.0],["2010-10-20",5.7809,5.9805,5.7809,5.9176,807600.0],["2010-10-21",5.9436,5.9762,5.6963,5.7853,720400.0],["2010-10-22",5.7896,5.9393,5.7896,5.8916,645600.0],["2010-10-25",5.9241,5.9523,5.7419,5.8634,939200.0],["2010-10-26",5.8135,5.9653,5.8048,5.8981,452400.0],["2010-10-27",5.8439,5.8439,5.7007,5.8091,680800.0],["2010-10-28",5.8135,5.8135,5.6551,5.7462,466400.0],["2010-10-29",5.718,5.8178,5.6985,5.7918,535200.0],["2010-11-01",5.794,5.8569,5.6855,5.7874,862800.0],["2010-11-02",6.2039,6.4946,6.1389,6.4078,6059600.0],["2010-11-03",6.1953,6.2799,6.0022,6.2148,2643200.0],["2010-11-04",6.3449,6.3862,6.2712,6.3254,2263200.0],["2010-11-05",6.3775,6.4187,6.2929,6.4187,852000.0],["2010-11-08",6.243,6.3775,6.217,6.3493,1209200.0],["2010-11-09",6.3514,6.3514,6.2647,6.2972,698400.0],["2010-11-10",6.2842,6.4664,6.2582,6.4664,1268800.0],["2010-11-11",6.3363,6.3601,6.2213,6.2994,642800.0],["2010-11-12",6.2278,6.3189,6.1128,6.1454,471600.0],["2010-11-15",6.1931,6.2256,6.0586,6.0955,511600.0],["2010-11-16",6.0499,6.089,5.8525,6.0803,1446400.0],["2010-11-17",6.0738,6.2278,6.0326,6.2104,982400.0],["2010-11-18",6.2647,6.3666,6.2603,6.2799,386000.0],["2010-11-19",6.2799,6.2907,6.1909,6.282,668400.0],["2010-11-22",6.23,6.3536,6.141,6.3384,514400.0],["2010-11-23",6.1822,6.2885,6.1475,6.2777,511600.0],["2010-11-24",6.3298,6.397,6.3102,6.3449,634400.0],["2010-11-26",6.2907,6.3514,6.1692,6.3102,148400.0],["2010-11-29",6.2452,6.3341,6.2018,6.2864,328800.0],["2010-11-30",6.2039,6.2603,6.0629,6.076,1425600.0],["2010-12-01",6.2021,6.3348,6.1782,6.2282,1022000.0],["2010-12-02",6.2304,6.2696,6.1586,6.2435,591600.0],["2010-12-03",6.2174,6.3087,6.1369,6.2761,572000.0],["2010-12-06",6.2696,6.2696,6.1804,6.1847,674800.0],["2010-12-07",6.2565,6.2935,6.1695,6.2021,854000.0],["2010-12-08",6.2239,6.287,6.1738,6.2565,587200.0],["2010-12-09",6.2935,6.3087,6.2652,6.3022,574000.0],["2010-12-10",6.2957,6.3131,6.2761,6.3131,1094400.0],["2010-12-13",6.2761,6.7329,6.263,6.622,6782000.0],["2010-12-14",6.635,6.7743,6.5741,6.6503,1854800.0],["2010-12-15",6.6698,6.8221,6.6263,6.7134,1030000.0],["2010-12-16",6.746,6.8112,6.6503,6.7917,681600.0],["2010-12-17",6.7917,6.8112,6.6133,6.7656,1685200.0],["2010-12-20",6.7656,6.8743,6.7503,6.7743,737600.0],["2010-12-21",6.8047,6.8809,6.783,6.8395,484400.0],["2010-12-22",6.8613,6.8765,6.6851,6.7242,466000.0],["2010-12-23",6.6959,6.7721,6.672,6.7112,229600.0],["2010-12-27",6.6785,6.7003,6.5654,6.6959,269600.0],["2010-12-28",6.6742,6.6807,6.5458,6.5894,390400.0],["2010-12-29",6.5828,6.5915,6.4393,6.572,442400.0],["2010-12-30",6.5502,6.6546,6.4958,6.5023,374800.0],["2010-12-31",6.4784,6.4936,6.4001,6.4001,532400.0],["2011-01-03",6.4393,6.6133,6.4001,6.5872,836800.0],["2011-01-04",6.6002,6.6002,5.9955,6.2543,2239200.0],["2011-01-05",6.2522,6.2935,6.1325,6.2652,806000.0],["2011-01-06",6.2456,6.263,6.163,6.1956,524000.0],["2011-01-07",6.1956,6.1956,5.8889,6.1086,806000.0],["2011-01-10",6.0542,6.2,6.015,6.1826,664000.0],["2011-01-11",6.1913,6.2739,6.1673,6.2282,407200.0],["2011-01-12",6.2761,6.5154,6.2478,6.4393,1123200.0],["2011-01-13",6.4284,6.5067,6.3957,6.4654,752400.0],["2011-01-14",6.4719,6.511,6.4284,6.511,597200.0],["2011-01-18",6.4762,6.5023,6.337,6.4806,859200.0],["2011-01-19",6.4806,6.4849,6.2761,6.2804,596800.0],["2011-01-20",6.2239,6.2761,6.1108,6.1804,640400.0],["2011-01-21",6.2326,6.5676,6.1717,6.4436,1663200.0],["2011-01-24",6.6024,6.709,6.5176,6.585,1254000.0],["2011-01-25",6.635,6.6459,6.535,6.6394,571200.0],["2011-01-26",6.6481,6.9983,6.635,6.9744,1985600.0],["2011-01-27",6.9831,7.1071,6.92,7.0005,1108400.0],["2011-01-28",7.0679,7.0701,6.759,6.7808,1115200.0],["2011-01-31",6.87,7.0636,6.7808,6.8178,1992000.0],["2011-02-01",6.9244,7.0571,6.8569,7.044,1357600.0],["2011-02-02",6.994,7.1789,6.9614,7.1376,699600.0],["2011-02-03",7.1658,7.1658,6.9614,7.1506,639200.0],["2011-02-04",7.1789,7.1985,7.0788,7.168,699200.0],["2011-02-07",7.3464,7.59,7.329,7.577,1852800.0],["2011-02-08",7.6031,7.6031,7.3964,7.4682,1470400.0],["2011-02-09",7.4704,7.4965,7.3769,7.4747,930800.0],["2011-02-10",7.4726,7.6075,7.403,7.6075,1302400.0],["2011-02-11",7.3529,7.3529,6.7764,6.9265,6110000.0],["2011-02-14",6.9526,7.0136,6.635,6.672,3062000.0],["2011-02-15",6.6503,6.6655,6.3087,6.3087,3414800.0],["2011-02-16",6.3653,6.387,6.2087,6.3392,2421600.0],["2011-02-17",6.337,6.4349,6.287,6.4197,1271600.0],["2011-02-18",6.4393,6.4871,6.4284,6.461,1314400.0],["2011-02-22",6.4393,6.4523,6.2565,6.2696,1386800.0],["2011-02-23",6.2043,6.25,5.9498,5.9955,2430400.0],["2011-02-24",5.9955,6.1129,5.8628,5.9454,1872800.0],["2011-02-25",5.9541,6.1303,5.9433,6.1108,1607200.0],["2011-02-28",6.176,6.2195,6.015,6.0716,1072800.0],["2011-03-01",6.139,6.1521,5.8367,5.8475,1589200.0],["2011-03-02",5.8584,5.889,5.745,5.8497,1710000.0],["2011-03-03",6.1443,6.4017,6.129,6.3341,2068400.0],["2011-03-04",6.3821,6.3821,6.1595,6.2708,1053200.0],["2011-03-07",6.3188,6.3276,6.1006,6.1355,848000.0],["2011-03-08",6.1137,6.3494,6.057,6.2163,960000.0],["2011-03-09",6.2294,6.2337,6.0614,6.0788,921200.0],["2011-03-10",6.0112,6.0199,5.8279,5.9043,1057600.0],["2011-03-11",5.8715,5.9261,5.8344,5.8606,940400.0],["2011-03-14",5.8257,5.9064,5.7559,5.7712,1462000.0],["2011-03-15",5.5639,5.6948,5.4439,5.6053,1633600.0],["2011-03-16",5.5661,5.6599,5.5006,5.5093,2437200.0],["2011-03-17",5.6403,5.6621,5.5028,5.5093,1173600.0],["2011-03-18",5.5617,5.6075,5.3697,5.4024,3859200.0],["2011-03-21",5.505,5.7079,5.4635,5.7035,1477200.0],["2011-03-22",5.7166,5.7755,5.6381,5.7712,1076800.0],["2011-03-23",5.7821,6.0199,5.7646,5.9566,1850800.0],["2011-03-24",5.9959,6.0919,5.9304,5.9981,1269600.0],["2011-03-25",6.0155,6.2185,5.9806,6.1181,1054800.0],["2011-03-28",6.1836,6.2992,6.0439,6.0701,1319600.0],["2011-03-29",6.0483,6.081,5.9654,6.0112,1094000.0],["2011-03-30",6.0221,6.225,6.0221,6.2141,1296400.0],["2011-03-31",6.201,6.2076,6.1006,6.1639,1093200.0],["2011-04-01",6.2926,6.2926,6.1356,6.1879,775200.0],["2011-04-04",6.2097,6.2185,6.1726,6.1945,555600.0],["2011-04-05",6.2032,6.2708,6.1835,6.1857,636000.0],["2011-04-06",6.2425,6.3145,6.1814,6.2992,568400.0],["2011-04-07",6.3036,6.3821,6.2905,6.3319,1616400.0],["2011-04-08",6.3865,6.3865,6.249,6.2839,1046800.0],["2011-04-11",6.2839,6.2905,6.1748,6.225,1172000.0],["2011-04-12",6.1552,6.1879,6.1094,6.1639,2046800.0],["2011-04-13",6.1901,6.2512,6.1399,6.2206,916000.0],["2011-04-14",6.129,6.2534,6.1115,6.249,814800.0],["2011-04-15",6.2163,6.297,6.1574,6.273,691600.0],["2011-04-18",6.1443,6.2054,6.1115,6.1988,1067200.0],["2011-04-19",6.2359,6.2425,6.1574,6.1988,708800.0],["2011-04-20",6.3188,6.5632,6.3101,6.5043,1572000.0],["2011-04-21",6.5741,6.5741,6.4388,6.4977,963200.0],["2011-04-25",6.5021,6.585,6.4432,6.5654,865600.0],["2011-04-26",6.5654,6.8578,6.5457,6.7748,1699600.0],["2011-04-27",6.7552,6.7792,6.657,6.7748,1196000.0],["2011-04-28",6.7356,6.7639,6.7094,6.7639,924000.0],["2011-04-29",6.7879,6.8709,6.7552,6.825,652000.0],["2011-05-02",6.7247,6.9145,6.7138,6.7748,1273600.0],["2011-05-03",7.5603,8.0491,7.5276,7.8964,8400000.0],["2011-05-04",7.7829,7.8505,7.6367,7.7676,2920800.0],["2011-05-05",7.7567,7.8374,7.6171,7.6738,1416800.0],["2011-05-06",7.7131,7.8069,7.6367,7.7043,1283600.0],["2011-05-09",7.6956,7.7305,7.6302,7.7043,1364400.0],["2011-05-10",7.7196,7.8243,7.7196,7.8113,1205600.0],["2011-05-11",7.8156,7.8178,7.6934,7.7371,2029200.0],["2011-05-12",7.6716,7.9094,7.5887,7.8178,818000.0],["2011-05-13",7.8004,7.8244,7.6018,7.6062,1160000.0],["2011-05-16",7.5625,7.5756,7.34,7.3421,879200.0],["2011-05-17",7.3247,7.3421,7.1785,7.22,838000.0],["2011-05-18",7.2396,7.3181,7.2134,7.2876,1241200.0],["2011-05-19",7.3552,7.3771,7.196,7.2483,938800.0],["2011-05-20",7.2287,7.2985,7.1174,7.1916,670000.0],["2011-05-23",7.0345,7.0345,6.8992,6.9472,618000.0],["2011-05-24",6.9843,6.9843,6.7836,6.8338,980400.0],["2011-05-25",6.7967,7.041,6.7901,6.9821,1201600.0],["2011-05-26",6.9472,7.2723,6.8774,7.244,1252400.0],["2011-05-27",7.2571,7.4818,7.2571,7.4491,1767600.0],["2011-05-31",7.5407,7.7131,7.5276,7.7,2120400.0],["2011-06-01",7.6322,7.8028,7.5665,7.5972,2603200.0],["2011-06-02",7.5731,7.654,7.4878,7.5862,1117200.0],["2011-06-03",7.4397,7.5359,7.3675,7.4987,1116000.0],["2011-06-06",7.4878,7.6103,7.4047,7.4265,1266400.0],["2011-06-07",7.4659,7.514,7.3194,7.3215,742000.0],["2011-06-08",7.2822,7.3587,7.1334,7.2669,938400.0],["2011-06-09",7.3062,7.3565,7.1837,7.304,624400.0],["2011-06-10",7.2406,7.3631,7.2144,7.2669,1058400.0],["2011-06-13",7.2712,7.3194,7.1881,7.2297,1095600.0],["2011-06-14",7.3281,7.4222,7.2362,7.3828,882800.0],["2011-06-15",7.2953,7.3631,7.1575,7.1815,1135200.0],["2011-06-16",7.1837,7.3172,7.1684,7.2603,897600.0],["2011-06-17",7.3128,7.3544,7.1925,7.2078,1654000.0],["2011-06-20",7.1575,7.2625,7.1356,7.2165,1021200.0],["2011-06-21",7.269,7.5469,7.2253,7.5294,1484000.0],["2011-06-22",7.4681,7.5272,7.2975,7.304,962800.0],["2011-06-23",7.2034,7.3456,7.0678,7.3347,1082400.0],["2011-06-24",7.3369,7.6234,7.2603,7.3697,2292800.0],["2011-06-27",7.3697,7.4287,7.2537,7.3719,805600.0],["2011-06-28",7.3872,7.5687,7.3369,7.5687,580400.0],["2011-06-29",7.5687,7.5906,7.5031,7.5862,506000.0],["2011-06-30",7.5906,7.759,7.5884,7.7503,748000.0],["2011-07-01",7.794,7.9078,7.654,7.8728,824800.0],["2011-07-05",7.9209,7.9253,7.7656,7.8553,613600.0],["2011-07-06",7.8509,7.8925,7.7831,7.8815,466800.0],["2011-07-07",7.9406,8.0237,7.899,8.015,710400.0],["2011-07-08",7.8662,7.9778,7.8028,7.9603,659600.0],["2011-07-11",7.8334,7.8969,7.7197,7.759,516800.0],["2011-07-12",7.7175,7.7612,7.4506,7.4834,1118400.0],["2011-07-13",7.5381,7.7262,7.409,7.6453,586800.0],["2011-07-14",7.6562,7.6912,7.5184,7.5862,961600.0],["2011-07-15",7.5972,7.6781,7.584,7.6606,966800.0],["2011-07-18",7.5994,7.6519,7.5578,7.6322,745200.0],["2011-07-19",7.7175,7.9647,7.63,7.9647,1059600.0],["2011-07-20",7.9494,7.969,7.7612,7.9165,938000.0],["2011-07-21",7.9406,8.0719,7.8334,8.0259,1212800.0],["2011-07-22",8.0062,8.0172,7.9319,7.9778,637200.0],["2011-07-25",7.8597,8.0062,7.7678,7.9297,434400.0],["2011-07-26",7.9078,7.9931,7.7962,7.8137,517600.0],["2011-07-27",7.7372,7.7415,7.3872,7.4069,1278000.0],["2011-07-28",7.4156,7.5359,7.4156,7.4353,627200.0],["2011-07-29",7.374,7.5294,7.2647,7.4265,794400.0],["2011-08-01",7.5819,7.6453,7.1181,7.21,1598000.0],["2011-08-02",7.6562,8.2009,7.5228,7.7984,5274800.0],["2011-08-03",7.7984,7.9734,7.6934,7.8553,1733200.0],["2011-08-04",7.759,7.7875,7.3587,7.3587,1632400.0],["2011-08-05",7.4353,7.444,7.0022,7.1465,1476800.0],["2011-08-08",6.8906,7.1269,6.4947,6.5362,2460000.0],["2011-08-09",6.6784,6.9869,6.3284,6.9606,1918400.0],["2011-08-10",6.7156,6.8097,6.3831,6.3962,1545600.0],["2011-08-11",6.4487,6.9365,6.4203,6.814,1297200.0],["2011-08-12",6.8709,7.0634,6.6828,7.0131,1053200.0],["2011-08-15",7.0831,7.2187,6.9628,7.2165,613600.0],["2011-08-16",7.129,7.3194,7.0131,7.2231,1490800.0],["2011-08-17",7.245,7.3194,7.0919,7.1597,751600.0],["2011-08-18",6.884,6.884,6.4903,6.5319,1271600.0],["2011-08-19",6.3875,6.7134,6.37,6.5625,1410000.0],["2011-08-22",6.7594,6.7594,6.5165,6.5275,2002400.0],["2011-08-23",6.5734,7.0459,6.5472,7.0262,1889200.0],["2011-08-24",6.9912,7.2253,6.9169,7.1969,1099200.0],["2011-08-25",7.269,7.2844,7.0612,7.0853,1205600.0],["2011-08-26",7.0175,7.4265,6.8928,7.3894,766000.0],["2011-08-29",7.4747,7.7875,7.3981,7.7328,1262400.0],["2011-08-30",7.6562,7.9712,7.5906,7.8203,2646000.0],["2011-08-31",7.7435,7.7435,6.9672,7.0176,3130400.0],["2011-09-01",7.0615,7.1602,6.8049,6.8225,2237600.0],["2011-09-02",6.6733,6.7874,6.4497,6.4957,1438800.0],["2011-09-06",6.2567,6.4826,6.1492,6.4716,1876400.0],["2011-09-07",6.5769,6.6909,6.4913,6.669,1038000.0],["2011-09-08",6.5922,6.7633,6.4606,6.476,1788800.0],["2011-09-09",6.4102,6.4935,6.1054,6.1975,1834400.0],["2011-09-12",6.1032,6.2545,6.0615,6.2501,1381200.0],["2011-09-13",6.2194,6.3334,6.1317,6.3027,1215600.0],["2011-09-14",6.3773,6.6426,6.1865,6.4913,2317200.0],["2011-09-15",6.5703,6.5703,6.3203,6.4869,1184400.0],["2011-09-16",6.5527,6.6405,6.3992,6.6119,1671200.0],["2011-09-19",6.476,6.5176,6.3137,6.4453,1143600.0],["2011-09-20",6.4277,6.5023,6.3203,6.3247,1190400.0],["2011-09-21",6.34,6.454,6.1054,6.1251,959200.0],["2011-09-22",5.8861,5.9431,5.7062,5.8071,2120400.0],["2011-09-23",5.7939,6.1514,5.7391,6.0615,1395200.0],["2011-09-26",6.1054,6.2698,5.9716,6.2545,1269200.0],["2011-09-27",6.4102,6.6229,6.2764,6.465,1097600.0],["2011-09-28",6.465,6.5549,6.0352,6.0418,1134800.0],["2011-09-29",6.1887,6.294,5.9255,6.2062,787600.0],["2011-09-30",6.1097,6.1624,5.9343,5.9431,1292800.0],["2011-10-03",5.84,5.9935,5.533,5.5396,1385200.0],["2011-10-04",5.4803,6.0549,5.4628,6.0264,1456400.0],["2011-10-05",6.033,6.3883,5.9804,6.3729,1993200.0],["2011-10-06",6.3619,6.5176,6.2479,6.4957,1078800.0],["2011-10-07",6.4804,6.4957,6.2391,6.2676,1743600.0],["2011-10-10",6.283,6.5133,6.1799,6.4957,790400.0],["2011-10-11",6.4475,6.4847,6.3685,6.4606,755600.0],["2011-10-12",6.5242,6.851,6.5242,6.7786,929200.0],["2011-10-13",6.7435,6.8576,6.6097,6.8027,698800.0],["2011-10-14",6.8707,7.0177,6.7764,6.9891,699200.0],["2011-10-17",6.9365,6.9848,6.6865,6.7238,875200.0],["2011-10-18",6.7326,7.0177,6.6141,6.9891,840800.0],["2011-10-19",6.976,7.0505,6.8795,6.9233,1042000.0],["2011-10-20",6.9146,6.9146,6.6821,6.8905,564800.0],["2011-10-21",7.0308,7.169,7.0023,7.0944,944800.0],["2011-10-24",7.101,7.4036,7.101,7.3685,858000.0],["2011-10-25",7.2677,7.3049,7.0791,7.1054,782800.0],["2011-10-26",7.2172,7.2194,7.0177,7.1646,1029200.0],["2011-10-27",7.4212,7.6756,7.34,7.6076,1543600.0],["2011-10-28",7.612,7.7326,7.5352,7.5681,738000.0],["2011-10-31",7.3773,7.5878,7.3598,7.4321,837600.0],["2011-11-01",7.09,7.3466,7.044,7.2172,1643600.0],["2011-11-02",7.0242,7.5089,6.8598,7.3663,1661200.0],["2011-11-03",7.5045,7.7238,7.1997,7.7019,1161600.0],["2011-11-04",7.5791,7.7326,7.5484,7.7085,479200.0],["2011-11-07",7.669,7.7128,7.4102,7.6405,542000.0],["2011-11-08",7.6756,7.8663,7.5571,7.8422,558400.0],["2011-11-09",7.5856,7.6295,7.3839,7.4409,940400.0],["2011-11-10",7.5944,7.6427,7.4497,7.522,660800.0],["2011-11-11",7.6492,7.7742,7.6273,7.7655,658000.0],["2011-11-14",7.7984,7.8093,7.5067,7.5791,717600.0],["2011-11-15",7.5396,7.9848,7.5396,7.9168,1285600.0],["2011-11-16",7.7852,7.8291,7.5835,7.5966,724800.0],["2011-11-17",7.5769,7.6054,7.3422,7.3992,644400.0],["2011-11-18",7.3992,7.4913,7.3488,7.4519,474800.0],["2011-11-21",7.3005,7.3115,7.1295,7.2435,577600.0],["2011-11-22",7.2501,7.3005,7.0725,7.1076,430400.0],["2011-11-23",7.0396,7.0396,6.7918,6.8334,880800.0],["2011-11-25",6.7896,6.8773,6.6448,6.7545,338000.0],["2011-11-28",7.0308,7.1339,6.9233,7.0944,638000.0],["2011-11-29",7.0812,7.1821,6.9979,7.1273,470800.0],["2011-11-30",7.4815,7.8466,7.3957,7.8466,1823200.0],["2011-12-01",7.8158,7.8642,7.6223,7.6245,995600.0],["2011-12-02",7.7278,7.7432,7.4903,7.5387,560800.0],["2011-12-05",7.7124,7.8576,7.5827,7.7762,716000.0],["2011-12-06",7.7718,7.8818,7.686,7.774,585200.0],["2011-12-07",7.6992,7.6992,7.5035,7.6794,678000.0],["2011-12-08",7.6003,7.6333,7.3253,7.3473,740400.0],["2011-12-09",7.3715,8.1656,7.3297,8.1018,2100800.0],["2011-12-12",7.928,8.0094,7.719,7.917,1615600.0],["2011-12-13",7.994,8.0446,7.6794,7.7234,1072400.0],["2011-12-14",7.6311,7.7146,7.5233,7.5739,834400.0],["2011-12-15",7.7278,7.7608,7.5827,7.6201,607200.0],["2011-12-16",7.7168,7.7982,7.5937,7.7058,1956000.0],["2011-12-19",7.7586,7.8686,7.5211,7.5343,615200.0],["2011-12-20",7.7498,7.917,7.7498,7.873,674400.0],["2011-12-21",7.8158,7.851,7.5981,7.8268,493200.0],["2011-12-22",7.8444,7.9192,7.8114,7.873,431600.0],["2011-12-23",7.8972,7.9038,7.818,7.8664,321600.0],["2011-12-27",7.8444,8.071,7.8158,8.0094,604400.0],["2011-12-28",8.0116,8.0314,7.785,7.7982,333200.0],["2011-12-29",7.8224,8.0622,7.5629,7.9544,412000.0],["2011-12-30",7.9346,8.137,7.8664,7.873,850400.0],["2012-01-03",8.1194,8.137,8.0226,8.0776,782800.0],["2012-01-04",7.9874,8.1656,7.8994,8.126,804800.0],["2012-01-05",8.0908,8.335,8.016,8.2932,1102000.0],["2012-01-06",8.3372,8.5198,8.1942,8.4428,1771200.0],["2012-01-09",8.4626,8.6848,8.412,8.6474,1747200.0],["2012-01-10",8.7441,8.9839,8.7023,8.9113,1734400.0],["2012-01-11",8.8233,8.9157,8.7771,8.8497,1354800.0],["2012-01-12",8.9179,8.9289,8.5594,8.8849,1026000.0],["2012-01-13",8.676,8.8211,8.665,8.8123,1303600.0],["2012-01-17",8.9289,9.0653,8.8563,8.9377,1354400.0],["2012-01-18",8.9531,9.0741,8.8783,9.0477,1134800.0],["2012-01-19",9.0785,9.1269,8.9861,9.0301,862800.0],["2012-01-20",8.9685,9.0917,8.9531,9.0103,470000.0],["2012-01-23",8.9817,9.0631,8.7969,8.9575,535200.0],["2012-01-24",8.8981,9.0851,8.7859,9.0719,444800.0],["2012-01-25",9.0521,9.0521,8.8937,8.9883,496000.0],["2012-01-26",9.0125,9.0411,8.9575,9.0191,493600.0],["2012-01-27",8.9597,9.2083,8.9597,9.2017,696000.0],["2012-01-30",9.0785,9.2105,9.0191,9.1291,612800.0],["2012-01-31",9.2061,9.2171,9.1027,9.1401,1085200.0],["2012-02-01",9.1907,9.5119,9.1357,9.4547,1186000.0],["2012-02-02",9.4393,9.4943,9.3909,9.4327,548000.0],["2012-02-03",9.6131,9.8242,9.5801,9.7362,791200.0],["2012-02-06",9.6417,9.723,9.4723,9.5427,734400.0],["2012-02-07",9.5427,9.6549,9.4921,9.5515,572400.0],["2012-02-08",9.5493,9.701,9.4305,9.5339,701600.0],["2012-02-09",9.4635,9.5911,9.3513,9.4877,1284000.0],["2012-02-10",9.2391,9.3381,8.7419,9.0873,1679600.0],["2012-02-13",8.8981,9.855,8.8959,9.844,2498000.0],["2012-02-14",9.6637,9.7274,9.5075,9.6615,1522400.0],["2012-02-15",9.7098,9.7098,9.3491,9.3799,1004800.0],["2012-02-16",9.4129,9.5867,9.2721,9.5471,746000.0],["2012-02-17",9.6043,9.6285,9.4063,9.4481,508400.0],["2012-02-21",9.2567,9.3909,9.1643,9.3755,1366000.0],["2012-02-22",9.3095,9.4217,9.2193,9.3205,418800.0],["2012-02-23",9.3491,9.4481,9.2985,9.4041,767600.0],["2012-02-24",9.4261,9.4305,9.3249,9.3755,565200.0],["2012-02-27",9.2523,9.4261,9.1115,9.3953,469200.0],["2012-02-28",9.4107,9.4855,9.2919,9.3359,467200.0],["2012-02-29",9.3315,9.5476,9.2036,9.402,1433600.0],["2012-03-01",9.4814,9.5895,9.3778,9.4505,887200.0],["2012-03-02",9.4748,9.4748,9.0184,9.2719,1276800.0],["2012-03-05",9.2675,9.3712,9.1771,9.2256,524000.0],["2012-03-06",9.0845,9.2256,8.9302,8.9853,458000.0],["2012-03-07",9.0162,9.025,8.9346,8.9787,789600.0],["2012-03-08",9.0514,9.0845,8.864,9.0051,744000.0],["2012-03-09",9.0338,9.3822,9.0051,9.3535,882400.0],["2012-03-12",9.3094,9.4131,9.2719,9.3822,449200.0],["2012-03-13",9.4461,9.5961,9.4263,9.5961,878000.0],["2012-03-14",9.5895,9.6049,9.3734,9.4219,423200.0],["2012-03-15",9.4153,9.5784,9.2896,9.5586,432800.0],["2012-03-16",9.5828,9.6049,9.4439,9.5696,1884000.0],["2012-03-19",9.5233,9.7019,9.4704,9.574,650800.0],["2012-03-20",9.4792,9.6688,9.3403,9.6005,938400.0],["2012-03-21",9.6159,9.7923,9.5145,9.5828,707600.0],["2012-03-22",9.4483,9.5079,9.283,9.3756,928400.0],["2012-03-23",9.3668,9.4836,9.2896,9.4682,444800.0],["2012-03-26",9.5674,9.7901,9.5674,9.724,563600.0],["2012-03-27",9.7085,9.7857,9.6468,9.6534,444400.0],["2012-03-28",9.6534,9.6534,9.3778,9.4902,633200.0],["2012-03-29",9.3932,9.4836,9.2234,9.4395,417600.0],["2012-03-30",9.5498,9.5498,9.3381,9.3403,800800.0],["2012-04-02",9.2455,9.5961,9.133,9.5939,1013600.0],["2012-04-03",9.5409,9.6644,9.4241,9.4748,473200.0],["2012-04-04",9.3204,9.4197,9.2058,9.2675,448000.0],["2012-04-05",9.1948,9.2697,9.1573,9.2036,408000.0],["2012-04-09",9.0316,9.1066,8.8839,9.0426,454800.0],["2012-04-10",9.0272,9.0603,8.7891,8.8354,657600.0],["2012-04-11",8.9412,8.9853,8.7868,8.9743,666000.0],["2012-04-12",8.9677,9.2389,8.9214,9.0294,1026000.0],["2012-04-13",8.961,9.0603,8.6832,8.7582,1541200.0],["2012-04-16",8.7405,8.7913,8.6171,8.7383,1350800.0],["2012-04-17",8.7979,9.0162,8.7979,8.8618,1146800.0],["2012-04-18",8.8265,8.875,8.6678,8.8199,1034800.0],["2012-04-19",8.8089,8.9213,8.5752,8.6281,848400.0],["2012-04-20",8.842,8.8772,8.6876,8.6986,765600.0],["2012-04-23",8.5972,8.6523,8.3811,8.5112,990400.0],["2012-04-24",8.5245,8.6127,8.4473,8.4892,714000.0],["2012-04-25",8.6479,8.7339,8.6259,8.7207,864000.0],["2012-04-26",8.6788,8.9147,8.6369,8.8817,774400.0],["2012-04-27",8.8883,8.8883,8.7097,8.7405,1472800.0],["2012-04-30",8.7427,8.9302,8.6523,8.875,1385200.0],["2012-05-01",9.0492,9.3359,8.8199,9.0845,1853200.0],["2012-05-02",8.7119,8.9765,8.6171,8.8199,2548400.0],["2012-05-03",8.7846,8.7957,8.584,8.5928,1140800.0],["2012-05-04",8.5289,8.5289,8.1739,8.1783,966400.0],["2012-05-07",8.1452,8.2466,8.1077,8.1364,600000.0],["2012-05-08",8.0482,8.1077,7.9401,8.0702,780800.0],["2012-05-09",7.9886,8.0989,7.9137,8.0217,900000.0],["2012-05-10",8.1121,8.1386,7.9908,8.0416,784000.0],["2012-05-11",7.9534,8.1165,7.9401,7.9578,541200.0],["2012-05-14",7.8144,8.0548,7.7174,8.0151,1283600.0],["2012-05-15",8.0349,8.1584,7.9666,7.9909,768000.0],["2012-05-16",8.0195,8.0371,7.8122,7.8277,725600.0],["2012-05-17",7.8343,7.8674,7.6226,7.6226,582000.0],["2012-05-18",7.6072,7.7174,7.5234,7.5763,903200.0],["2012-05-21",7.616,7.8674,7.5476,7.8674,860400.0],["2012-05-22",7.8784,7.9357,7.8365,7.9093,808000.0],["2012-05-23",7.7968,8.0349,7.7637,8.0041,1004000.0],["2012-05-24",8.0195,8.0504,7.9203,8.0173,727200.0],["2012-05-25",8.0305,8.0327,7.9026,7.9379,459600.0],["2012-05-29",8.0085,8.154,7.9578,8.0857,362800.0],["2012-05-30",7.9773,7.9861,7.8158,7.8269,797200.0],["2012-05-31",7.8181,7.8512,7.6234,7.7384,807600.0],["2012-06-01",7.5217,7.7318,7.462,7.4775,1165600.0],["2012-06-04",7.4952,7.5637,7.2519,7.3094,1359200.0],["2012-06-05",7.2364,7.305,7.1678,7.2696,1248800.0],["2012-06-06",7.3138,7.535,7.3138,7.5151,2496800.0],["2012-06-07",7.6566,7.7163,7.4841,7.5328,1116800.0],["2012-06-08",7.4952,7.608,7.4222,7.5903,885200.0],["2012-06-11",7.619,7.6964,7.316,7.316,1341600.0],["2012-06-12",7.3603,7.4222,7.2497,7.3956,785200.0],["2012-06-13",7.3603,7.4067,7.1767,7.2076,978400.0],["2012-06-14",7.1988,7.3227,7.1855,7.2342,666400.0],["2012-06-15",7.1833,7.2231,7.1302,7.1524,1578000.0],["2012-06-18",7.1236,7.1457,7.0396,7.0949,1284800.0],["2012-06-19",7.1214,7.2895,7.0949,7.2209,1341200.0],["2012-06-20",7.2231,7.2563,7.0904,7.1302,655200.0],["2012-06-21",7.1302,7.1678,6.9754,7.013,880800.0],["2012-06-22",7.0683,7.0949,7.0064,7.0307,2294000.0],["2012-06-25",6.9091,6.9931,6.772,6.7897,533600.0],["2012-06-26",6.772,6.7852,6.5596,6.6415,2023200.0],["2012-06-27",6.6282,6.7454,6.5773,6.7078,1520400.0],["2012-06-28",6.6481,6.741,6.626,6.6835,866800.0],["2012-06-29",6.8604,7.0152,6.8604,6.9998,750800.0],["2012-07-02",7.0263,7.0971,6.9821,7.0904,1210000.0],["2012-07-03",7.0772,7.3536,7.0772,7.3426,499600.0],["2012-07-05",7.2895,7.3735,7.1944,7.2032,457600.0],["2012-07-06",7.1015,7.1236,7.0042,7.0418,422400.0],["2012-07-09",7.0108,7.0329,6.7521,6.8096,1502000.0],["2012-07-10",6.8781,6.9378,6.5707,6.6238,996000.0],["2012-07-11",6.6525,6.7012,6.6127,6.6371,544400.0],["2012-07-12",6.5729,6.6459,6.4668,6.6194,791600.0],["2012-07-13",6.6326,6.7698,6.6326,6.7476,691200.0],["2012-07-16",6.7299,6.7432,6.6371,6.6923,305200.0],["2012-07-17",6.7543,6.8029,6.6547,6.7587,336800.0],["2012-07-18",6.7543,7.0086,6.7543,6.94,328000.0],["2012-07-19",6.9776,7.0484,6.8228,6.9776,375200.0],["2012-07-20",6.8914,6.9511,6.7852,6.7852,496800.0],["2012-07-23",6.6216,6.7587,6.6127,6.7145,322000.0],["2012-07-24",6.7344,6.741,6.5906,6.6857,544800.0],["2012-07-25",6.7454,6.814,6.6857,6.7454,486800.0],["2012-07-26",6.8892,6.9489,6.8184,6.9179,383200.0],["2012-07-27",6.9511,7.1966,6.8582,7.1767,621200.0],["2012-07-30",7.1833,7.2231,7.0307,7.075,611600.0],["2012-07-31",6.5862,7.5748,6.5751,7.4753,2120400.0],["2012-08-01",7.5062,7.5504,7.2143,7.2629,1467600.0],["2012-08-02",7.1988,7.3005,7.0838,7.0993,610400.0],["2012-08-03",7.2209,7.5195,7.1369,7.5062,847600.0],["2012-08-06",7.5195,7.8114,7.4177,7.7252,874000.0],["2012-08-07",7.7672,8.0547,7.7207,7.8667,1247200.0],["2012-08-08",7.8402,7.9552,7.838,7.922,866800.0],["2012-08-09",7.8778,8.0038,7.8291,7.9242,820400.0],["2012-08-10",7.9176,8.0481,7.8733,8.0193,596800.0],["2012-08-13",8.0282,8.1166,7.8977,7.9618,498800.0],["2012-08-14",7.9972,8.0259,7.8269,7.8933,589200.0],["2012-08-15",7.838,7.9817,7.7937,7.9308,282400.0],["2012-08-16",7.9286,8.0812,7.8225,8.0569,347200.0],["2012-08-17",8.0503,8.1166,7.9596,8.11,323600.0],["2012-08-20",8.1078,8.11,7.9795,8.0901,376800.0],["2012-08-21",8.1078,8.3201,8.0459,8.0901,541200.0],["2012-08-22",8.0724,8.0923,7.9618,8.0215,477600.0],["2012-08-23",7.9928,8.1852,7.9419,8.0879,510000.0],["2012-08-24",8.0459,8.1166,7.9773,8.0414,534400.0],["2012-08-27",8.0591,8.1542,8.0127,8.0547,356000.0],["2012-08-28",8.0591,8.1299,7.6677,8.1034,879600.0],["2012-08-29",8.1078,8.161,8.0168,8.0656,450400.0],["2012-08-30",7.9969,8.0235,7.8971,7.9281,323200.0],["2012-08-31",8.0279,8.0523,7.8704,8.0058,448000.0],["2012-09-04",8.0013,8.09,7.8394,8.079,497600.0],["2012-09-05",8.0124,8.1056,7.9947,8.008,769600.0],["2012-09-06",8.0923,8.2697,8.0679,8.2387,1170400.0],["2012-09-07",8.2963,8.6269,8.2609,8.6047,1541200.0],["2012-09-10",8.669,8.669,8.4339,8.4538,840800.0],["2012-09-11",8.4428,8.5359,8.3895,8.4294,645200.0],["2012-09-12",8.4516,8.5115,8.2675,8.3185,579600.0],["2012-09-13",8.2675,8.4716,8.1211,8.1655,1861200.0],["2012-09-14",8.1854,8.354,8.0856,8.2786,1180000.0],["2012-09-17",8.2365,8.3318,8.2098,8.3185,447600.0],["2012-09-18",8.2853,8.4006,8.2209,8.3939,490800.0],["2012-09-19",8.4117,8.4272,8.2608,8.3274,720000.0],["2012-09-20",8.2719,8.3673,8.2098,8.3141,335600.0],["2012-09-21",8.4361,8.649,8.3474,8.4161,2378000.0],["2012-09-24",8.3562,8.5625,8.2808,8.4206,453600.0],["2012-09-25",8.1655,8.1655,7.338,7.6996,3836800.0],["2012-09-26",7.6686,7.7285,7.5577,7.6575,1010000.0],["2012-09-27",7.6863,7.7329,7.6176,7.7041,773200.0],["2012-09-28",7.6486,7.744,7.5976,7.6708,691200.0],["2012-10-01",7.7418,7.8416,7.6841,7.7839,806800.0],["2012-10-02",7.8372,7.8882,7.7262,7.8349,756400.0],["2012-10-03",7.8527,7.9303,7.6974,7.917,955200.0],["2012-10-04",7.9791,8.1255,7.8971,8.0634,742400.0],["2012-10-05",8.1078,8.2586,8.039,8.0612,609200.0],["2012-10-08",8.0324,8.0634,7.9614,8.008,332400.0],["2012-10-09",8.0057,8.0102,7.8261,7.9414,575200.0],["2012-10-10",7.9325,7.9703,7.815,7.8682,524000.0],["2012-10-11",7.9658,8.0479,7.8483,7.9281,454400.0],["2012-10-12",7.9348,8.0679,7.8993,8.0124,551200.0],["2012-10-15",8.0546,8.0546,7.9281,7.9769,392000.0],["2012-10-16",8.0191,8.1255,7.968,8.0013,412800.0],["2012-10-17",7.9969,8.1388,7.9569,8.0834,526400.0],["2012-10-18",8.0878,8.2498,8.0191,8.201,864800.0],["2012-10-19",8.1056,8.1588,7.8372,7.9059,653600.0],["2012-10-22",7.8704,7.9215,7.7972,7.8682,496800.0],["2012-10-23",7.7684,7.9636,7.7307,7.9259,413600.0],["2012-10-24",7.9924,8.0479,7.7839,7.8616,318000.0],["2012-10-25",7.9592,7.9658,7.8261,7.9281,363600.0],["2012-10-26",7.9303,7.9525,7.8017,7.9104,349200.0],["2012-10-31",7.8971,8.2209,7.815,8.0878,606000.0],["2012-11-01",8.0701,8.1632,7.7662,8.0523,741200.0],["2012-11-02",8.0856,8.1965,7.9281,7.9303,560000.0],["2012-11-05",7.9126,8.161,7.9126,8.1366,424400.0],["2012-11-06",8.1278,8.1788,8.0501,8.1011,428000.0],["2012-11-07",7.968,8.1433,7.7573,7.7839,566000.0],["2012-11-08",7.7795,7.8394,7.6176,7.7418,600000.0],["2012-11-09",7.6752,7.8505,7.6442,7.7551,412800.0],["2012-11-12",7.775,7.8527,7.7262,7.8128,199200.0],["2012-11-13",7.7218,7.8593,7.7041,7.7484,620800.0],["2012-11-14",7.795,7.866,7.5044,7.5288,491600.0],["2012-11-15",7.5133,7.653,7.3247,7.4068,560400.0],["2012-11-16",7.3891,7.4601,7.1628,7.3602,723200.0],["2012-11-19",7.4734,7.531,7.3536,7.409,1234000.0],["2012-11-20",7.3869,7.4312,7.358,7.4113,786000.0],["2012-11-21",7.4334,7.6042,7.358,7.5665,680800.0],["2012-11-23",7.6087,7.7285,7.5909,7.6508,238400.0],["2012-11-26",7.6264,7.7262,7.6264,7.7174,399600.0],["2012-11-27",7.7351,7.8571,7.6708,7.7817,626800.0],["2012-11-28",7.7439,7.8996,7.6838,7.893,927600.0],["2012-11-29",7.8996,8.0443,7.8774,8.0065,616400.0],["2012-11-30",8.0354,8.0354,7.9397,7.9708,763600.0],["2012-12-03",8.0332,8.0332,7.8551,7.9108,352000.0],["2012-12-04",7.9308,8.0154,7.8462,7.9753,326800.0],["2012-12-05",8.0176,8.1489,7.933,8.0955,748000.0],["2012-12-06",8.0754,8.229,8.0621,8.1377,719600.0],["2012-12-07",8.1956,8.1978,8.091,8.1489,323200.0],["2012-12-10",8.16,8.3002,8.1511,8.2824,334000.0],["2012-12-11",8.3491,8.605,8.2935,8.5628,799600.0],["2012-12-12",8.6109,8.6567,8.3909,8.4024,956000.0],["2012-12-13",8.384,8.3863,8.1274,8.1503,1020800.0],["2012-12-14",8.1274,8.1984,7.8456,8.0449,1223200.0],["2012-12-17",8.077,8.2259,8.077,8.1434,532000.0],["2012-12-18",8.1755,8.2947,8.132,8.2832,581200.0],["2012-12-19",8.2741,8.3818,8.2489,8.2557,628400.0],["2012-12-20",8.2397,8.3703,8.2191,8.3245,493200.0],["2012-12-21",8.2168,8.3818,8.1412,8.3153,1346800.0],["2012-12-24",8.3176,8.3795,8.2489,8.3222,226400.0],["2012-12-26",8.3382,8.4734,8.2626,8.2695,376800.0],["2012-12-27",8.2534,8.3245,8.1984,8.3061,600800.0],["2012-12-28",8.2328,8.3565,8.1916,8.1916,363600.0],["2012-12-31",8.1778,8.4459,8.1274,8.4299,694400.0],["2013-01-02",8.659,8.8331,8.5811,8.8034,1752400.0],["2013-01-03",8.7759,8.8446,8.7071,8.7552,915200.0],["2013-01-04",8.8102,8.8217,8.698,8.7667,704400.0],["2013-01-07",8.73,8.7759,8.659,8.7529,1016800.0],["2013-01-08",8.6957,8.7736,8.423,8.5009,1089600.0],["2013-01-09",8.5559,8.6521,8.533,8.5994,616000.0],["2013-01-10",8.6819,8.6819,8.5742,8.6682,640800.0],["2013-01-11",8.6819,8.7644,8.6384,8.7438,598800.0],["2013-01-14",8.7186,8.8079,8.6269,8.7667,364000.0],["2013-01-15",8.7209,8.7919,8.7209,8.7713,562800.0],["2013-01-16",8.7323,8.8652,8.7323,8.8583,758400.0],["2013-01-17",8.8858,9.0302,8.8721,8.989,566400.0],["2013-01-18",8.9569,9.0165,8.9019,9.0073,834400.0],["2013-01-22",8.9775,9.0508,8.8836,8.9317,581600.0],["2013-01-23",8.9088,8.9431,8.8309,8.8698,663200.0],["2013-01-24",8.8675,9.0279,8.8561,8.9775,1076000.0],["2013-01-25",9.0187,9.1425,8.9706,9.1425,502800.0],["2013-01-28",9.1608,9.1654,9.0073,9.1081,464000.0],["2013-01-29",9.0783,9.1654,9.0394,9.1631,516000.0],["2013-01-30",9.1264,9.1654,8.9752,9.0554,442000.0],["2013-01-31",9.0256,9.1608,8.95,9.0875,601600.0],["2013-02-01",9.1471,9.3235,9.0646,9.2891,792000.0],["2013-02-04",9.2158,9.351,9.1929,9.3372,980800.0],["2013-02-05",9.3945,9.5435,9.3464,9.5183,800800.0],["2013-02-06",9.4518,9.6924,9.4174,9.6787,1026000.0],["2013-02-07",9.6535,9.7405,9.5572,9.6924,535600.0],["2013-02-08",9.6832,9.8276,9.4174,9.5687,1062800.0],["2013-02-11",9.5435,9.626,9.367,9.5137,858000.0],["2013-02-12",9.9742,9.9742,9.5962,9.752,1515200.0],["2013-02-13",9.6809,9.807,9.5458,9.6489,841600.0],["2013-02-14",9.4312,9.6489,9.3968,9.6007,581600.0],["2013-02-15",9.6489,9.658,9.3991,9.5458,821200.0],["2013-02-19",9.5091,9.6443,9.4633,9.6214,1028400.0],["2013-02-20",9.5847,9.7176,9.4656,9.4747,796000.0],["2013-02-21",9.4564,9.5366,9.3487,9.3716,443200.0],["2013-02-22",9.4289,9.5916,9.3739,9.5572,339600.0],["2013-02-25",9.603,9.603,9.2754,9.2868,480400.0],["2013-02-26",9.335,9.406,9.2433,9.3922,456000.0],["2013-02-27",9.3716,9.5389,9.351,9.4564,386000.0],["2013-02-28",9.4633,9.5366,9.4243,9.4381,340400.0],["2013-03-01",9.3487,9.571,9.3212,9.5228,533200.0],["2013-03-04",9.4679,9.532,9.3006,9.3945,401600.0],["2013-03-05",9.4426,9.587,9.4426,9.516,341600.0],["2013-03-06",9.5343,9.5893,9.4701,9.5412,177600.0],["2013-03-07",9.5274,9.5939,9.4931,9.5939,184800.0],["2013-03-08",9.626,9.6603,9.5114,9.5755,450800.0],["2013-03-11",9.5228,9.5343,9.4564,9.5068,305600.0],["2013-03-12",9.4678,9.5022,9.3579,9.4129,318000.0],["2013-03-13",9.4358,9.5733,9.422,9.5389,221200.0],["2013-03-14",9.5641,9.587,9.5137,9.5297,406000.0],["2013-03-15",9.5343,9.5572,9.4266,9.4426,676000.0],["2013-03-18",9.296,9.4999,9.296,9.3762,359600.0],["2013-03-19",9.422,9.5068,9.2868,9.3922,369600.0],["2013-03-20",9.4839,9.5641,9.4106,9.548,548800.0],["2013-03-21",9.4449,9.5893,9.2937,9.3579,810400.0],["2013-03-22",9.3693,9.4564,9.3579,9.4083,470800.0],["2013-03-25",9.4152,9.5526,9.3533,9.3945,304000.0],["2013-03-26",9.4679,9.5274,9.4083,9.516,257600.0],["2013-03-27",9.422,9.5572,9.3189,9.5389,244800.0],["2013-03-28",9.5572,9.7199,9.4747,9.658,642400.0],["2013-04-01",9.6328,9.6351,9.296,9.422,692400.0],["2013-04-02",9.461,9.5022,9.351,9.3945,527200.0],["2013-04-03",9.3899,9.4266,9.2135,9.2227,355200.0],["2013-04-04",9.2204,9.2845,9.0852,9.2731,455200.0],["2013-04-05",9.0944,9.3556,9.0783,9.1241,460000.0],["2013-04-08",9.17,9.2296,9.0692,9.1654,323600.0],["2013-04-09",9.1654,9.186,9.0806,9.0921,507200.0],["2013-04-10",9.0989,9.2318,9.0989,9.1723,1261200.0],["2013-04-11",9.1402,9.1998,9.0623,9.0783,781600.0],["2013-04-12",9.0096,9.1539,8.9752,9.0692,381600.0],["2013-04-15",8.9775,9.0875,8.5948,8.7117,1070800.0],["2013-04-16",8.7804,8.8331,8.7071,8.7621,777200.0],["2013-04-17",8.6636,8.7163,8.5834,8.6361,707600.0],["2013-04-18",8.6728,8.7071,8.5513,8.5926,611600.0],["2013-04-19",8.6017,8.6613,8.5284,8.6453,1218000.0],["2013-04-22",8.6201,8.6407,8.4482,8.5926,602800.0],["2013-04-23",8.6842,8.7873,8.5926,8.7163,487600.0],["2013-04-24",8.7094,8.7369,8.6682,8.7094,594800.0],["2013-04-25",8.7438,8.7919,8.6842,8.714,821200.0],["2013-04-26",8.659,8.7071,8.5903,8.5948,676800.0],["2013-04-29",8.6453,8.7484,8.6453,8.7186,623200.0],["2013-04-30",8.9363,9.1677,8.7759,9.0967,3665600.0],["2013-05-01",9.0302,9.1219,8.8377,8.8446,1345200.0],["2013-05-02",8.8858,9.3029,8.8446,9.2708,958800.0],["2013-05-03",9.4083,9.7932,9.2708,9.5389,1470400.0],["2013-05-06",9.5618,9.6603,9.5297,9.642,621200.0],["2013-05-07",9.6901,9.7864,9.6122,9.7818,735200.0],["2013-05-08",9.7451,9.768,9.6237,9.7268,1519200.0],["2013-05-09",9.7084,10.0796,9.6878,10.0224,1666000.0],["2013-05-10",10.0132,10.1827,10.0132,10.1278,1345600.0],["2013-05-13",10.0819,10.1919,10.0796,10.0934,788800.0],["2013-05-14",10.0819,10.2194,10.0453,10.1003,849200.0],["2013-05-15",10.0728,10.1255,10.0178,10.0865,879600.0],["2013-05-16",10.0407,10.3638,10.0407,10.1369,959600.0],["2013-05-17",10.169,10.3706,10.1438,10.3661,930400.0],["2013-05-20",10.3088,10.5379,10.2813,10.4967,725200.0],["2013-05-21",10.5265,10.625,10.3729,10.4096,1117200.0],["2013-05-22",10.3958,10.4233,10.0774,10.153,540800.0],["2013-05-23",10.0224,10.0384,9.9284,9.9972,1091200.0],["2013-05-24",9.9536,10.1048,9.8368,10.0934,670400.0],["2013-05-28",10.2744,10.3386,10.0315,10.3019,729600.0],["2013-05-29",10.1759,10.3271,10.1507,10.1736,389200.0],["2013-05-30",10.1827,10.4027,10.1644,10.389,425600.0],["2013-05-31",10.2927,10.4188,10.2538,10.295,552800.0],["2013-06-03",10.3042,10.4875,10.2469,10.4233,1145600.0],["2013-06-04",10.3981,10.5058,10.3157,10.3981,560000.0],["2013-06-05",10.3546,10.4669,10.208,10.2102,662000.0],["2013-06-06",10.1965,10.4417,10.1278,10.4325,806800.0],["2013-06-07",10.5356,10.5356,10.1782,10.2217,855600.0],["2013-06-10",10.24,10.3477,10.1346,10.3363,485600.0],["2013-06-11",10.1507,10.3088,10.0796,10.1827,420000.0],["2013-06-12",10.2332,10.3065,10.1827,10.224,554400.0],["2013-06-13",10.2057,10.476,10.1919,10.4348,450000.0],["2013-06-14",10.4119,10.4692,10.2652,10.2836,413200.0],["2013-06-17",10.3752,10.4142,10.2767,10.3752,755600.0],["2013-06-18",10.3867,10.6181,10.3821,10.5379,385600.0],["2013-06-19",10.5402,10.5791,10.4371,10.4371,410800.0],["2013-06-20",10.3156,10.3958,10.2194,10.2354,398400.0],["2013-06-21",10.2744,10.3592,10.1965,10.3271,1005200.0],["2013-06-24",10.2584,10.2996,10.1392,10.1438,758800.0],["2013-06-25",10.2309,10.2996,10.1621,10.1873,372800.0],["2013-06-26",10.2996,10.4165,10.0636,10.3454,664000.0],["2013-06-27",10.3958,10.6502,10.2836,10.6227,652400.0],["2013-06-28",10.6204,10.6204,10.3454,10.3615,808000.0],["2013-07-01",10.4738,10.6479,10.3867,10.6066,506400.0],["2013-07-02",10.6204,10.8793,10.5448,10.8747,806400.0],["2013-07-03",10.845,10.8724,10.7464,10.8243,586800.0],["2013-07-05",10.9985,10.9985,10.4783,10.6089,1138000.0],["2013-07-08",10.7441,11.0993,10.6777,11.0993,1207600.0],["2013-07-09",11.0993,11.5346,11.0993,11.443,886000.0],["2013-07-10",11.4247,11.5965,11.4178,11.4888,711200.0],["2013-07-11",11.6607,11.7477,11.5507,11.7317,464800.0],["2013-07-12",11.8394,12.0273,11.7042,11.8761,498000.0],["2013-07-15",11.9127,12.0135,11.8188,11.915,494400.0],["2013-07-16",11.8921,11.9654,11.75,11.8234,550400.0],["2013-07-17",11.8142,11.8715,11.7042,11.7477,485600.0],["2013-07-18",11.7592,11.7775,11.6927,11.695,553200.0],["2013-07-19",11.6744,11.8027,11.6263,11.7959,456000.0],["2013-07-22",11.7409,11.8096,11.7157,11.8004,352400.0],["2013-07-23",11.8165,11.8898,11.6928,11.7134,391200.0],["2013-07-24",11.7936,11.8761,11.5942,11.6057,530800.0],["2013-07-25",11.6171,11.6469,11.5621,11.6286,832000.0],["2013-07-26",11.5278,11.5942,11.498,11.5117,451200.0],["2013-07-29",11.5049,11.5209,11.3468,11.4659,709200.0],["2013-07-30",11.9838,13.5235,11.8829,12.08,4666000.0],["2013-07-31",11.9104,12.2541,11.7088,12.1694,1403200.0],["2013-08-01",12.2656,12.7766,12.2656,12.772,1428400.0],["2013-08-02",12.733,12.7697,12.5795,12.6459,502000.0],["2013-08-05",12.607,12.8338,12.607,12.7422,447600.0],["2013-08-06",12.6322,12.733,12.5818,12.6437,463200.0],["2013-08-07",12.5772,12.6643,12.5039,12.6116,494400.0],["2013-08-08",12.6941,12.6941,12.591,12.6185,502800.0],["2013-08-09",12.5749,12.7078,12.5039,12.5818,238400.0],["2013-08-12",12.5222,12.8338,12.5222,12.7514,201200.0],["2013-08-13",12.7743,12.9278,12.6643,12.8934,596800.0],["2013-08-14",12.9163,13.2669,12.7949,13.1523,1003200.0],["2013-08-15",12.9461,13.0951,12.8774,12.9117,801600.0],["2013-08-16",12.8407,12.9942,12.7353,12.8109,742400.0],["2013-08-19",12.7674,12.8384,12.5199,12.5337,363200.0],["2013-08-20",12.5245,12.8476,12.4901,12.8063,994000.0],["2013-08-21",12.7399,12.9461,12.6185,12.7903,665600.0],["2013-08-22",12.8568,13.0996,12.8568,13.0584,664000.0],["2013-08-23",13.0607,13.1225,12.9507,13.0171,410400.0],["2013-08-26",13.0149,13.1546,12.9461,13.0171,423200.0],["2013-08-27",12.8613,12.898,12.4901,12.5016,525200.0],["2013-08-28",12.4718,12.882,12.4054,12.7949,406000.0],["2013-08-29",12.7811,13.1753,12.717,13.1317,794400.0],["2013-08-30",13.15,13.1982,13.0286,13.0561,827600.0],["2013-09-03",13.2257,13.3952,13.1753,13.2829,1149600.0],["2013-09-04",13.3379,14.0918,13.3379,13.6702,1806400.0],["2013-09-05",13.6931,13.7252,13.5098,13.6358,881600.0],["2013-09-06",13.7573,13.8947,13.5946,13.8352,1483600.0],["2013-09-09",13.8352,14.1766,13.7046,14.0574,981200.0],["2013-09-10",14.1147,14.7792,14.1078,14.7632,1526400.0],["2013-09-11",14.6646,14.9396,14.3805,14.573,2590400.0],["2013-09-12",14.1766,14.518,14.1353,14.1789,1255200.0],["2013-09-13",14.2064,14.3141,14.0322,14.1262,1026000.0],["2013-09-16",14.2659,14.2797,14.0024,14.0551,715600.0],["2013-09-17",14.0551,14.4447,13.8031,14.2934,923600.0],["2013-09-18",14.2843,14.6646,14.1651,14.6509,811200.0],["2013-09-19",14.6692,14.7471,14.4401,14.5638,550600.0],["2013-09-20",14.5776,14.6692,14.3255,14.3713,1730000.0],["2013-09-23",14.3347,14.7838,14.3347,14.6555,1024200.0],["2013-09-24",14.7196,14.77,14.4996,14.6188,615000.0],["2013-09-25",14.6555,14.825,14.5501,14.6051,515200.0],["2013-09-26",14.6051,14.7563,14.4767,14.5913,577800.0],["2013-09-27",14.4584,14.5501,14.3393,14.3943,637400.0],["2013-09-30",14.1376,14.4355,14.0368,14.3393,1020200.0],["2013-10-01",14.3438,14.5592,14.3255,14.4447,1018000.0],["2013-10-02",14.2797,14.4538,14.2109,14.2888,622400.0],["2013-10-03",14.1972,14.2934,13.8856,14.0276,1034800.0],["2013-10-04",13.9726,14.1789,13.9726,14.1239,570600.0],["2013-10-07",13.991,14.1468,13.9176,13.9314,655200.0],["2013-10-08",13.8947,13.9726,13.6014,13.6198,1290400.0],["2013-10-09",13.6564,13.6564,13.3906,13.5144,904200.0],["2013-10-10",13.7068,13.9681,13.5648,13.9635,845400.0],["2013-10-11",13.9543,14.2751,13.8627,14.2247,698600.0],["2013-10-14",14.101,14.5363,14.0551,14.5088,754000.0],["2013-10-15",14.5042,14.5867,14.1193,14.1422,851000.0],["2013-10-16",14.2064,14.3668,14.1376,14.3438,702400.0],["2013-10-17",14.3072,14.4584,14.2293,14.2934,940200.0],["2013-10-18",14.4126,14.4263,14.0826,14.2476,1170400.0],["2013-10-21",14.2247,14.3209,14.0643,14.1239,935000.0],["2013-10-22",14.188,14.2339,14.046,14.2018,613200.0],["2013-10-23",14.0689,14.188,13.9864,14.133,459400.0],["2013-10-24",14.0872,14.3072,14.0872,14.2522,446000.0],["2013-10-25",14.3255,14.3851,14.1422,14.3026,419600.0],["2013-10-28",14.2751,14.3484,14.0093,14.3301,841800.0],["2013-10-29",14.3622,16.0394,14.3622,15.1504,3095000.0],["2013-10-30",15.1779,15.3474,14.5271,14.5363,1584400.0],["2013-10-31",14.5271,14.5776,14.298,14.3209,1352600.0],["2013-11-01",14.298,14.4676,13.9772,14.0918,1950200.0],["2013-11-04",14.1697,14.353,14.0735,14.2934,1399400.0],["2013-11-05",14.1605,14.3576,14.0826,14.1743,718600.0],["2013-11-06",14.2797,14.3713,14.0735,14.1055,885600.0],["2013-11-07",14.1376,14.1651,13.6473,13.661,991400.0],["2013-11-08",13.6564,14.1605,13.6564,14.0643,721800.0],["2013-11-11",14.2522,14.5134,14.1284,14.353,1064400.0],["2013-11-12",14.353,14.4538,14.2064,14.3622,402800.0],["2013-11-13",14.3072,14.6188,14.3072,14.6188,424800.0],["2013-11-14",14.6417,14.6417,14.4355,14.5867,425600.0],["2013-11-15",14.6371,14.6417,14.4813,14.5959,762600.0],["2013-11-18",14.6509,14.7792,14.5501,14.6509,906800.0],["2013-11-19",14.6875,14.77,14.2659,14.3026,805200.0],["2013-11-20",14.408,14.4355,13.9864,14.0276,1260600.0],["2013-11-21",14.133,14.4676,14.0735,14.4538,763400.0],["2013-11-22",14.5042,14.7792,14.4951,14.77,684600.0],["2013-11-25",14.8892,15.155,14.7792,14.9075,966000.0],["2013-11-26",14.9717,15.1137,14.8846,14.9304,987400.0],["2013-11-27",14.9854,15.2329,14.8938,15.155,604400.0],["2013-11-29",15.265,15.352,15.0817,15.1,428600.0],["2013-12-02",15.1458,15.2375,14.9304,14.9763,1540800.0],["2013-12-03",14.9258,15.2695,14.7609,14.8434,1127800.0],["2013-12-04",14.825,15.0587,14.6188,14.8663,612600.0],["2013-12-05",14.8617,15.0496,14.8113,14.9075,468200.0],["2013-12-06",15.0771,15.2558,14.9946,15.1229,609400.0],["2013-12-09",15.21,15.3062,14.99,15.2237,761200.0],["2013-12-10",15.1641,15.4849,15.1412,15.1458,925400.0],["2013-12-11",15.2191,15.3062,14.9625,15.0771,883600.0],["2013-12-12",15.0679,15.1779,14.9029,15.0404,790000.0],["2013-12-13",15.0679,15.4528,15.0679,15.2924,899200.0],["2013-12-16",15.407,15.7691,15.3795,15.6912,847400.0],["2013-12-17",15.7186,15.8195,15.5857,15.6912,911000.0],["2013-12-18",15.9936,16.9468,15.879,16.7177,2121800.0],["2013-12-19",16.7406,16.8322,16.4748,16.6489,1756800.0],["2013-12-20",16.7314,16.9101,16.5619,16.8139,2138000.0],["2013-12-23",16.8827,17.1393,16.8277,17.1026,852800.0],["2013-12-24",17.1805,17.3455,17.1118,17.2768,464600.0],["2013-12-26",17.4234,17.6296,17.2034,17.4601,1007600.0],["2013-12-27",17.428,17.6067,17.2951,17.4372,533600.0],["2013-12-30",17.4555,17.6388,17.373,17.4738,929800.0],["2013-12-31",17.4647,17.6892,17.3913,17.4967,1140200.0],["2014-01-02",17.5838,17.648,17.2218,17.3409,1429400.0],["2014-01-03",17.3501,17.6755,17.263,17.4601,935800.0],["2014-01-06",17.5609,17.6755,17.0385,17.1851,1052800.0],["2014-01-07",17.2859,17.4601,17.1301,17.1989,867600.0],["2014-01-08",17.1393,17.3867,17.0064,17.208,1275200.0],["2014-01-09",17.2309,17.3913,16.8643,17.0889,951400.0],["2014-01-10",17.066,17.2538,16.8277,16.9789,672800.0],["2014-01-13",16.9239,17.0385,16.8231,16.9697,1342800.0],["2014-01-14",17.0155,17.3638,16.9101,17.2722,742800.0],["2014-01-15",17.3822,17.5563,17.1393,17.5288,630800.0],["2014-01-16",17.4417,17.6205,17.1851,17.5746,927200.0],["2014-01-17",17.5105,17.5426,17.2218,17.3455,717600.0],["2014-01-21",17.4188,17.5288,17.1668,17.4784,646600.0],["2014-01-22",17.5471,17.7763,17.4647,17.735,704800.0],["2014-01-23",17.6663,17.7442,17.5013,17.625,1128800.0],["2014-01-24",17.483,17.5884,17.1668,17.2172,1261000.0],["2014-01-27",17.2584,17.4097,17.0293,17.1347,1314600.0],["2014-01-28",17.098,17.2539,16.956,17.2172,1028400.0],["2014-01-29",17.0568,17.4051,17.0247,17.2309,859800.0],["2014-01-30",17.4417,17.7075,17.043,17.6159,805200.0],["2014-01-31",17.2401,18.3262,17.1484,18.0787,1628200.0],["2014-02-03",18.0558,18.2116,17.1897,17.3088,1703800.0],["2014-02-04",17.3501,17.5013,17.1805,17.3547,1233800.0],["2014-02-05",17.2447,17.4876,16.9193,17.2355,860400.0],["2014-02-06",17.3318,17.68,17.3318,17.6525,720400.0],["2014-02-07",17.7488,18.0283,17.5563,17.8267,781600.0],["2014-02-10",17.79,17.8358,17.5563,17.7717,841200.0],["2014-02-11",17.8038,18.0421,17.6205,17.8588,1278800.0],["2014-02-12",17.8542,18.262,17.8038,18.1062,1378800.0],["2014-02-13",17.6525,18.3949,17.6525,18.2895,1616600.0],["2014-02-14",16.3419,16.9147,15.2146,16.7818,7225400.0],["2014-02-18",16.8368,18.12,16.8322,18.0146,2519000.0],["2014-02-19",17.9229,18.0008,17.3226,17.3822,1148000.0],["2014-02-20",16.5481,17.4463,16.5481,17.4005,966600.0],["2014-02-21",17.4921,17.5838,17.2447,17.2813,793200.0],["2014-02-24",17.3776,17.4692,17.1209,17.1393,970800.0],["2014-02-25",17.1759,17.3455,17.043,17.0705,621200.0],["2014-02-26",17.0889,17.4051,17.0201,17.1714,605200.0],["2014-02-27",17.0568,17.2447,17.0568,17.2172,383200.0],["2014-02-28",17.2309,17.5976,17.1805,17.2584,745400.0],["2014-03-03",17.0568,17.2309,16.626,16.8597,764400.0],["2014-03-04",17.1301,17.5655,16.8139,17.4417,1018200.0],["2014-03-05",17.4097,17.5197,17.2539,17.3501,765200.0],["2014-03-06",17.3776,17.4097,17.0705,17.2813,582000.0],["2014-03-07",17.428,17.428,17.1118,17.2218,765600.0],["2014-03-10",17.1393,17.2676,17.0476,17.208,528400.0],["2014-03-11",17.2676,17.2676,16.7452,16.7956,483600.0],["2014-03-12",16.6581,16.9468,16.6214,16.8322,646000.0],["2014-03-13",16.901,16.9514,16.3648,16.5573,719200.0],["2014-03-14",16.4931,16.6627,16.4106,16.516,554600.0],["2014-03-17",16.6352,16.7268,16.4931,16.5435,709000.0],["2014-03-18",16.5802,16.846,16.5756,16.7635,696000.0],["2014-03-19",16.7772,16.8277,16.5527,16.6169,611000.0],["2014-03-20",16.5619,16.8185,16.5069,16.6031,449000.0],["2014-03-21",16.6169,16.626,16.2319,16.2594,1306000.0],["2014-03-24",16.2961,16.3006,15.7416,15.8699,1249200.0],["2014-03-25",16.0028,16.2273,15.792,16.0715,613400.0],["2014-03-26",16.2273,16.2594,15.7187,15.7187,917000.0],["2014-03-27",15.6957,15.7553,15.4712,15.5582,592800.0],["2014-03-28",15.5399,15.6957,15.045,15.1321,894400.0],["2014-03-31",15.21,15.5812,15.1412,15.517,1308200.0],["2014-04-01",15.5812,16.209,15.5078,16.1723,1506200.0],["2014-04-02",16.2686,16.5069,16.1128,16.4931,578800.0],["2014-04-03",16.4931,16.6031,16.2686,16.4885,806000.0],["2014-04-04",16.626,16.8185,15.5399,15.5628,1252800.0],["2014-04-07",15.4483,15.7049,15.1,15.3704,1026400.0],["2014-04-08",15.4162,15.7553,15.3337,15.6591,889200.0],["2014-04-09",15.6728,16.2136,15.6728,16.1907,594000.0],["2014-04-10",16.1907,16.2411,15.5628,15.6041,882200.0],["2014-04-11",15.5033,15.6957,15.0725,15.0862,1048800.0],["2014-04-14",15.2558,15.2558,14.6417,14.8388,923800.0],["2014-04-15",14.9258,14.9717,14.0551,14.628,1954400.0],["2014-04-16",14.6967,15.3108,14.6967,15.2558,717800.0],["2014-04-17",15.2558,15.4712,15.1275,15.1733,563200.0],["2014-04-21",15.2146,15.3933,14.9717,15.1871,839400.0],["2014-04-22",15.242,15.737,15.1229,15.6041,1001400.0],["2014-04-23",16.1128,17.1255,16.0578,16.1403,2255000.0],["2014-04-24",16.2915,16.5665,16.0028,16.2411,1073000.0],["2014-04-25",16.1769,16.1769,15.7599,15.8699,824400.0],["2014-04-28",15.9478,16.0394,15.4437,15.8149,1066800.0],["2014-04-29",15.9386,16.1311,15.7416,15.9295,889400.0],["2014-04-30",15.9295,16.0028,15.4666,15.7782,1790200.0],["2014-05-01",15.8103,16.264,15.155,15.902,2312600.0],["2014-05-02",15.9844,16.2732,15.5537,15.572,1680400.0],["2014-05-05",15.4345,15.5766,15.1321,15.4437,956000.0],["2014-05-06",15.3062,15.5583,15.2054,15.2054,901600.0],["2014-05-07",15.1687,15.3749,14.8617,15.3474,1043600.0],["2014-05-08",15.3474,15.7095,15.1229,15.2237,839000.0],["2014-05-09",15.1458,15.3795,15.0083,15.1687,980800.0],["2014-05-12",15.297,16.1128,15.2833,15.9615,749600.0],["2014-05-13",15.9249,15.9615,15.6545,15.7141,926200.0],["2014-05-14",15.7003,15.8882,15.4987,15.5812,921600.0],["2014-05-15",15.4987,15.7187,15.0587,15.3841,949400.0],["2014-05-16",15.3704,15.8286,15.2375,15.8195,913600.0],["2014-05-19",15.7874,16.2594,15.7874,16.0623,449000.0],["2014-05-20",15.9936,16.0119,15.4483,15.5674,845200.0],["2014-05-21",15.6224,15.902,15.4849,15.6912,491600.0],["2014-05-22",15.7507,16.0028,15.5766,15.5949,663000.0],["2014-05-23",15.627,16.1861,15.5537,16.1403,1028000.0],["2014-05-27",16.3006,16.6214,16.2732,16.6214,1099200.0],["2014-05-28",16.6123,16.9331,16.4565,16.6306,944800.0],["2014-05-29",16.736,16.7543,16.4381,16.4794,570000.0],["2014-05-30",16.5252,16.5298,16.2273,16.4977,793600.0],["2014-06-02",16.539,16.6856,15.902,16.1723,673800.0],["2014-06-03",16.0028,16.6031,15.9615,16.5115,978000.0],["2014-06-04",16.4519,16.626,16.3006,16.5802,545600.0],["2014-06-05",16.5894,17.043,16.4656,17.0293,574800.0],["2014-06-06",17.1759,17.4417,16.9743,17.3547,911800.0],["2014-06-09",17.3226,17.6296,17.1622,17.5105,621200.0],["2014-06-10",17.4601,17.5884,17.2997,17.4142,370800.0],["2014-06-11",17.1576,17.3776,17.1026,17.2859,780800.0],["2014-06-12",17.1943,17.2997,16.7727,16.8689,760800.0],["2014-06-13",16.9743,17.1255,16.7085,16.8918,394400.0],["2014-06-16",16.8506,17.0247,16.7177,16.8368,344800.0],["2014-06-17",16.791,17.1301,16.5894,17.0064,459400.0],["2014-06-18",17.0385,17.0843,16.7085,16.8368,494400.0],["2014-06-19",16.901,16.9193,16.5619,16.681,449800.0],["2014-06-20",16.7452,17.68,16.571,17.4417,2202800.0],["2014-06-23",17.5884,17.9458,17.5334,17.8817,1388600.0],["2014-06-24",17.9046,18.1795,17.4188,17.428,992200.0],["2014-06-25",17.4142,17.5746,17.2584,17.4051,704800.0],["2014-06-26",17.4372,17.5288,17.0797,17.1897,792000.0],["2014-06-27",17.1805,17.3501,17.1072,17.2813,1373000.0],["2014-06-30",17.3134,17.6159,17.1988,17.5975,1677200.0],["2014-07-01",17.7625,18.1475,17.7259,18.0146,1297800.0],["2014-07-02",17.9138,18.2575,17.8954,18.0925,1295800.0],["2014-07-03",18.1933,18.6057,18.1933,18.482,839800.0],["2014-07-07",18.5233,18.6287,18.1062,18.2071,1352000.0],["2014-07-08",18.2346,18.3949,17.735,17.9504,1333400.0],["2014-07-09",18.0971,18.2162,17.8908,18.1108,818400.0],["2014-07-10",17.7854,18.0008,17.6846,17.7442,1085400.0],["2014-07-11",17.8129,17.8633,17.6434,17.7625,480000.0],["2014-07-14",18.0558,18.2712,17.8863,17.9733,995800.0],["2014-07-15",17.8542,18.065,17.4188,17.6342,725600.0],["2014-07-16",17.7809,17.8725,17.5242,17.6434,639800.0],["2014-07-17",17.5701,17.7305,17.3409,17.4234,946800.0],["2014-07-18",17.373,18.01,17.373,17.9642,878200.0],["2014-07-21",17.8633,18.1612,17.6617,18.1337,849600.0],["2014-07-22",18.262,18.4591,18.1154,18.2254,819000.0],["2014-07-23",18.2987,18.3216,17.8267,17.8908,655000.0],["2014-07-24",17.9367,18.0467,17.5151,17.6846,1241200.0],["2014-07-25",17.5059,17.5746,17.2676,17.3959,1208000.0],["2014-07-28",17.4738,17.4738,17.153,17.3226,942200.0],["2014-07-29",20.2097,20.9887,19.7377,19.756,8059600.0],["2014-07-30",19.9164,20.0493,19.4031,19.5406,2052000.0],["2014-07-31",19.2886,19.4673,18.5783,18.7799,1528200.0],["2014-08-01",18.7432,18.9815,18.3674,18.9724,1242800.0],["2014-08-04",19.0457,19.2427,18.7891,19.2061,1137800.0],["2014-08-05",19.1603,19.4673,19.0732,19.2886,1142800.0],["2014-08-06",19.1923,19.426,19.1465,19.2061,618800.0],["2014-08-07",19.2611,19.4856,18.899,19.0182,725800.0],["2014-08-08",18.9953,19.4948,18.899,19.3665,910800.0],["2014-08-11",19.536,19.8797,19.4123,19.5773,846200.0],["2014-08-12",19.5177,19.6598,19.2015,19.3069,535200.0],["2014-08-13",19.3481,19.5452,19.1786,19.3069,874800.0],["2014-08-14",19.3206,19.5727,19.0869,19.1373,649800.0],["2014-08-15",19.3298,19.3481,18.6791,19.1236,876600.0],["2014-08-18",19.3436,19.7239,19.2565,19.6781,850200.0],["2014-08-19",19.7056,19.756,19.4948,19.5864,586800.0],["2014-08-20",19.5406,19.7148,19.3206,19.6964,610400.0],["2014-08-21",19.7377,19.8706,19.4719,19.7102,940200.0],["2014-08-22",19.7148,20.2784,19.6185,20.0676,1282400.0],["2014-08-25",20.2097,20.2097,19.6643,19.8431,812800.0],["2014-08-26",19.9622,19.9668,19.7881,19.7972,718200.0],["2014-08-27",19.7927,19.866,19.174,19.2565,1199800.0],["2014-08-28",19.174,19.2748,18.9953,19.2015,721200.0],["2014-08-29",19.2473,19.3436,19.0044,19.2382,733400.0],["2014-09-02",19.4673,20.0447,19.394,19.8385,1083200.0],["2014-09-03",19.8614,20.0493,19.6827,19.8293,1009400.0],["2014-09-04",19.9256,20.1501,19.5406,19.5635,820800.0],["2014-09-05",19.5085,19.7331,19.2473,19.4398,591800.0],["2014-09-08",19.481,19.7193,19.2931,19.3665,854200.0],["2014-09-09",19.3573,19.3711,19.0365,19.1328,804800.0],["2014-09-10",19.1282,19.339,19.1282,19.2427,630600.0],["2014-09-11",19.1511,19.536,19.0365,19.4719,790000.0],["2014-09-12",19.4169,19.536,19.174,19.3481,802200.0],["2014-09-15",19.5727,19.7652,19.284,19.3161,1573200.0],["2014-09-16",19.2611,19.5131,19.064,19.4627,973200.0],["2014-09-17",19.4215,19.9118,19.3206,19.7927,1010600.0],["2014-09-18",19.9027,20.0081,19.8018,19.8935,799000.0],["2014-09-19",20.0722,20.0722,19.3344,19.7468,21000000.0],["2014-09-22",19.646,19.7423,19.1603,19.5223,1675600.0],["2014-09-23",19.3756,19.5589,19.1969,19.229,1092600.0],["2014-09-24",19.284,19.5544,19.1694,19.5131,734400.0],["2014-09-25",19.4169,19.5635,18.6057,18.6195,1326200.0],["2014-09-26",18.6791,19.0319,18.6057,19.0228,927400.0],["2014-09-29",18.7478,19.0136,18.5599,18.8349,847000.0],["2014-09-30",18.8624,18.9586,18.4545,18.4545,1493000.0],["2014-10-01",18.3904,18.5233,17.5884,17.6846,2155400.0],["2014-10-02",17.6892,17.9,17.4188,17.7534,1294600.0],["2014-10-03",17.9733,18.2758,17.79,18.0787,1348000.0],["2014-10-06",18.12,18.1704,17.6709,17.7167,767400.0],["2014-10-07",17.6342,17.7854,17.3913,17.4051,1391200.0],["2014-10-08",17.4097,17.7854,16.9697,17.7809,1068800.0],["2014-10-09",17.7305,17.7305,16.8872,16.8918,1130200.0],["2014-10-10",16.7773,16.9835,16.4244,16.4519,1843200.0],["2014-10-13",16.5389,16.6581,16.1128,16.1311,1812200.0],["2014-10-14",16.3373,16.8093,16.1403,16.7543,1720800.0],["2014-10-15",16.484,17.0614,16.2961,16.901,1312800.0],["2014-10-16",16.5573,17.2493,16.5344,17.1347,1165600.0],["2014-10-17",17.4188,17.4188,16.9606,17.0751,820400.0],["2014-10-20",17.0522,17.3684,17.0476,17.3638,658800.0],["2014-10-21",17.4692,17.9458,17.428,17.9367,695400.0],["2014-10-22",18.1062,18.3033,17.3822,17.4509,1156800.0],["2014-10-23",17.6846,18.0467,17.6846,17.7946,886000.0],["2014-10-24",17.6617,17.7809,17.4142,17.6296,1158200.0],["2014-10-27",17.4647,17.8404,17.263,17.7992,1380800.0],["2014-10-28",17.5197,17.8725,16.516,17.1118,3759200.0],["2014-10-29",17.153,17.2722,16.7314,16.9285,1903200.0],["2014-10-30",16.8368,17.483,16.8368,17.4005,1325400.0],["2014-10-31",17.7488,18.1521,17.5746,18.1291,1425800.0],["2014-11-03",18.1704,18.5278,18.1292,18.5095,1592800.0],["2014-11-04",18.4774,18.8349,18.2666,18.5691,1478800.0],["2014-11-05",18.7295,18.9724,18.482,18.8303,1130600.0],["2014-11-06",18.7707,18.9128,18.4912,18.7524,915000.0],["2014-11-07",18.7112,18.8532,18.4912,18.6149,820000.0],["2014-11-10",18.6149,18.8211,18.5691,18.7845,594200.0],["2014-11-11",18.8165,18.899,18.6241,18.7478,713200.0],["2014-11-12",18.6103,18.9632,18.6103,18.9174,599200.0],["2014-11-13",18.954,19.1419,18.6332,18.6882,802600.0],["2014-11-14",18.7249,18.9357,18.6607,18.7891,616400.0],["2014-11-17",18.7387,18.8257,18.4958,18.5004,580200.0],["2014-11-18",18.5599,18.7753,18.1521,18.5233,900200.0],["2014-11-19",18.4866,18.4866,18.0237,18.1933,1212600.0],["2014-11-20",18.3033,18.6378,18.2254,18.5507,819600.0],["2014-11-21",18.867,18.867,18.5003,18.6195,852800.0],["2014-11-24",18.6424,18.8715,18.5737,18.8578,765400.0],["2014-11-25",18.8624,19.0686,18.7707,18.812,650400.0],["2014-11-26",18.7753,18.9999,18.6607,18.9769,455400.0],["2014-11-28",18.9769,18.9999,18.5874,18.6562,311800.0],["2014-12-01",18.6057,18.6562,18.2254,18.2254,727400.0],["2014-12-02",18.317,18.6791,18.2254,18.6241,548000.0],["2014-12-03",18.6287,19.0274,18.6241,18.9724,785800.0],["2014-12-04",18.9128,19.0182,18.7432,18.844,565600.0],["2014-12-05",18.8166,19.3619,18.7341,19.2427,965800.0],["2014-12-08",19.1786,19.4215,18.7707,18.8761,708200.0],["2014-12-09",18.6424,19.3344,18.5049,19.3069,718600.0],["2014-12-10",19.1786,19.4077,18.8257,18.8349,851800.0],["2014-12-11",18.9724,19.3802,18.7845,18.8303,717800.0],["2014-12-12",18.5416,18.8211,18.3308,18.3949,805400.0],["2014-12-15",18.537,18.7112,18.3354,18.3629,970200.0],["2014-12-16",18.317,18.5645,18.12,18.1383,931400.0],["2014-12-17",18.1291,18.2116,17.7259,18.2116,1483000.0],["2014-12-18",18.5233,18.6516,18.2346,18.5004,932000.0],["2014-12-19",18.4683,18.5324,18.2712,18.4728,1549200.0],["2014-12-22",18.4729,18.9082,18.4729,18.8899,497000.0],["2014-12-23",19.009,19.1557,18.8945,19.0182,382400.0],["2014-12-24",19.0182,19.2977,18.922,19.1877,252600.0],["2014-12-26",19.2061,19.3756,19.1923,19.2702,264600.0],["2014-12-29",19.2061,19.4719,19.0732,19.3848,508000.0],["2014-12-30",19.2657,19.4719,19.2107,19.2152,410000.0],["2014-12-31",19.3206,19.4123,18.9128,18.9403,593200.0],["2015-01-02",19.0823,19.2748,18.5508,18.7157,638600.0],["2015-01-05",18.5141,18.5737,18.0008,18.0925,753200.0],["2015-01-06",18.0283,18.1383,17.2172,17.4555,1182400.0],["2015-01-07",17.6113,17.8038,17.373,17.4188,761600.0],["2015-01-08",17.5884,17.8817,17.5517,17.5701,1733600.0],["2015-01-09",17.6159,17.8267,17.4051,17.4188,841400.0],["2015-01-12",17.4601,17.5105,16.9331,16.9697,845200.0],["2015-01-13",17.1164,17.593,16.7956,17.0568,711800.0],["2015-01-14",16.8414,17.1347,16.8414,16.9285,894400.0],["2015-01-15",16.956,17.1164,16.5756,16.6031,741600.0],["2015-01-16",16.6214,17.0751,16.5527,17.0476,1245800.0],["2015-01-20",17.0751,17.4372,16.8185,17.3226,1059400.0],["2015-01-21",17.2951,17.6892,17.2034,17.5884,980800.0],["2015-01-22",17.7075,18.1154,17.2813,18.1108,868800.0],["2015-01-23",18.1841,18.207,17.8542,17.8679,631200.0],["2015-01-26",17.8817,18.01,17.5288,17.9275,873000.0],["2015-01-27",17.648,17.8129,17.5746,17.6434,793800.0],["2015-01-28",17.8634,17.8725,17.0889,17.1118,1275200.0],["2015-01-29",17.153,17.3684,17.0797,17.3638,991000.0],["2015-01-30",17.2309,17.3226,16.8231,16.8414,963000.0],["2015-02-02",16.9193,17.0889,16.6169,17.0339,1058000.0],["2015-02-03",17.0843,17.4876,17.0247,17.4784,764200.0],["2015-02-04",17.3501,17.6938,17.1714,17.5517,811600.0],["2015-02-05",17.5609,17.7167,17.5197,17.6892,751800.0],["2015-02-06",17.6846,17.8588,17.4876,17.648,827400.0],["2015-02-09",17.4326,17.7625,17.3592,17.5746,1512400.0],["2015-02-10",17.6846,18.0192,17.6342,17.9138,1968800.0],["2015-02-11",17.8725,18.065,17.6205,17.6892,1160400.0],["2015-02-12",17.8817,18.7891,17.6755,18.7295,2650800.0],["2015-02-13",18.7799,19.4765,17.8817,19.1648,4152000.0],["2015-02-17",18.8486,19.1969,18.7936,18.9036,1740800.0],["2015-02-18",18.9036,19.1053,18.7478,19.0365,943400.0],["2015-02-19",18.9494,19.3115,18.9494,19.0961,771200.0],["2015-02-20",19.1053,19.5864,18.9769,19.5314,1096200.0],["2015-02-23",19.4627,19.4627,19.1419,19.3161,832000.0],["2015-02-24",19.3069,19.4902,19.2198,19.4673,722600.0],["2015-02-25",19.481,20.0218,19.2611,19.9897,1490400.0],["2015-02-26",20.0493,20.3059,19.8752,20.1822,1000000.0],["2015-02-27",20.173,20.5626,20.1684,20.4801,1434400.0],["2015-03-02",20.5351,21.5937,20.5305,21.5478,2320000.0],["2015-03-03",21.3599,21.6441,21.2545,21.2729,1262800.0],["2015-03-04",21.1125,21.2637,20.9063,21.1354,1004800.0],["2015-03-05",21.2316,21.667,21.0346,21.6395,1227600.0],["2015-03-06",21.5433,21.6395,21.1079,21.1537,884000.0],["2015-03-09",21.2683,21.4883,20.9704,21.3325,784400.0],["2015-03-10",21.0392,21.3645,20.9383,21.1904,830400.0],["2015-03-11",21.2087,21.7449,21.1583,21.7449,1197600.0],["2015-03-12",21.8274,22.2077,21.6716,22.1848,1326800.0],["2015-03-13",22.2123,22.3498,21.9786,22.2719,997600.0],["2015-03-16",22.3406,22.7897,22.3406,22.7302,1075000.0],["2015-03-17",22.7302,22.7668,22.1894,22.4369,1126800.0],["2015-03-18",22.4048,22.6706,22.1482,22.5148,1560000.0],["2015-03-19",22.5331,22.8218,22.3636,22.7439,999200.0],["2015-03-20",22.9089,22.9135,22.7531,22.7806,2139000.0],["2015-03-23",22.8539,22.8539,22.1528,22.2536,1982400.0],["2015-03-24",22.2765,22.5698,22.2169,22.5377,1304000.0],["2015-03-25",22.8906,22.8906,21.9053,21.9145,966800.0],["2015-03-26",21.7449,22.0061,21.5433,21.9145,687800.0],["2015-03-27",21.8778,22.3865,21.7311,22.2994,866600.0],["2015-03-30",22.4277,22.8906,22.4231,22.8493,867400.0],["2015-03-31",22.7623,23.0326,22.524,22.7256,777200.0],["2015-04-01",22.7027,22.7027,22.1665,22.3681,952600.0],["2015-04-02",22.4002,23.1747,22.2765,23.138,1076000.0],["2015-04-06",22.941,23.6421,22.8814,23.6376,1371800.0],["2015-04-07",23.6925,23.7338,23.2526,23.303,964400.0],["2015-04-08",23.3259,23.4313,23.1564,23.4176,1000800.0],["2015-04-09",23.4497,23.5826,23.0418,23.5184,689400.0],["2015-04-10",23.6146,23.6925,23.4176,23.5826,872200.0],["2015-04-13",23.5551,24.05,23.5459,23.6513,700600.0],["2015-04-14",23.6055,23.6879,23.1426,23.4588,786400.0],["2015-04-15",23.578,23.7521,23.4909,23.5551,812800.0],["2015-04-16",23.5413,23.688,23.3993,23.5092,400600.0],["2015-04-17",23.3076,23.3305,22.8081,22.9501,807800.0],["2015-04-20",23.1243,23.3259,22.9272,23.0097,924600.0],["2015-04-21",23.0647,23.0693,22.8081,22.9776,951400.0],["2015-04-22",23.0097,23.2709,22.5973,23.1976,750200.0],["2015-04-23",22.1757,22.1894,21.5616,22.1253,1766000.0],["2015-04-24",22.2261,22.359,21.6716,21.7678,829600.0],["2015-04-27",21.8136,22.1298,21.4516,21.5524,950000.0],["2015-04-28",21.5295,21.9511,21.3508,21.9099,983400.0],["2015-04-29",21.8228,21.9374,21.3279,21.4149,956800.0],["2015-04-30",21.2545,21.4379,20.5488,20.5717,1416200.0],["2015-05-01",20.5901,21.14,20.5717,21.0483,1168000.0],["2015-05-04",21.0437,21.777,20.7688,21.5433,2900400.0],["2015-05-05",21.9328,22.304,20.5534,20.8696,4519000.0],["2015-05-06",21.0071,21.2133,20.8742,21.1996,1449400.0],["2015-05-07",21.2041,21.5753,21.1033,21.5387,1271600.0],["2015-05-08",21.7861,21.8549,21.2087,21.3279,1173400.0],["2015-05-11",21.3554,21.5616,21.2866,21.3462,884200.0],["2015-05-12",21.1354,21.6074,20.8604,21.4653,929400.0],["2015-05-13",21.4745,21.9969,21.4745,21.9053,1259200.0],["2015-05-14",22.0474,22.3911,21.864,22.3773,952800.0],["2015-05-15",22.4231,22.5423,22.1344,22.3361,986000.0],["2015-05-18",22.3361,22.7668,22.2261,22.6477,762600.0],["2015-05-19",22.6981,22.7348,22.2215,22.3498,1115800.0],["2015-05-20",22.446,22.5652,22.1986,22.4048,648400.0],["2015-05-21",22.3452,22.5194,22.2307,22.3911,456600.0],["2015-05-22",22.3956,22.4506,22.0473,22.2307,699000.0],["2015-05-26",22.0794,22.3406,22.0061,22.3361,1062400.0],["2015-05-27",22.414,22.9043,22.2811,22.8127,938600.0],["2015-05-28",22.8952,23.4451,22.8677,23.2159,1381600.0],["2015-05-29",23.1976,23.2572,22.721,23.1289,1290800.0],["2015-06-01",23.3351,23.3488,22.7897,22.9181,1051600.0],["2015-06-02",22.8493,23.1747,22.721,23.0647,1168000.0],["2015-06-03",23.184,23.8403,23.1381,23.4869,1308800.0],["2015-06-04",23.2804,23.3768,22.9867,23.0877,847000.0],["2015-06-05",23.106,23.4089,22.7894,23.3768,924800.0],["2015-06-08",23.2253,23.3492,22.8949,22.9546,1271600.0],["2015-06-09",22.8398,23.1244,22.6379,22.8352,1204800.0],["2015-06-10",22.9821,23.1749,22.7435,22.7618,1333800.0],["2015-06-11",22.7802,22.8903,22.4865,22.7894,1095000.0],["2015-06-12",22.7297,22.8307,22.5048,22.6746,757200.0],["2015-06-15",22.4406,22.6792,21.9496,22.6104,1107000.0],["2015-06-16",22.5645,22.8169,22.5232,22.5966,958600.0],["2015-06-17",22.7159,23.1106,22.6196,22.7481,1095400.0],["2015-06-18",22.7205,23.4043,22.5783,23.2345,1385200.0],["2015-06-19",23.2942,23.5557,23.0005,23.0096,1736200.0],["2015-06-22",23.0601,23.1749,22.6884,22.927,1283400.0],["2015-06-23",22.8811,22.927,22.4131,22.4773,1285800.0],["2015-06-24",22.3947,22.4727,22.1698,22.2157,1195200.0],["2015-06-25",22.3075,22.3396,22.0322,22.2249,1118800.0],["2015-06-26",22.2892,22.6058,22.1056,22.3626,20658200.0],["2015-06-29",22.1928,22.4865,21.6329,21.6604,1761800.0],["2015-06-30",21.8073,22.0964,21.6191,22.0735,1829400.0],["2015-07-01",22.2433,22.3672,21.5365,21.8027,1409400.0],["2015-07-02",21.8761,22.0964,21.8257,22.0046,1084400.0],["2015-07-06",21.8119,22.2846,21.7339,21.9771,1740000.0],["2015-07-07",21.9542,22.0735,21.3392,22.0138,1367400.0],["2015-07-08",21.8211,22.023,21.5182,21.5641,1319400.0],["2015-07-09",21.7981,21.9587,21.5457,21.5457,904800.0],["2015-07-10",21.8348,22.0184,21.5641,21.8302,951200.0],["2015-07-13",21.9129,21.9266,21.4264,21.4585,2193200.0],["2015-07-14",21.4035,21.5916,21.2199,21.4815,1588800.0],["2015-07-15",21.5182,21.5687,21.2199,21.2612,903600.0],["2015-07-16",21.3576,21.7247,21.2612,21.6146,1106400.0],["2015-07-17",21.6054,21.6696,21.197,21.2842,1017000.0],["2015-07-20",21.3759,21.4769,21.2199,21.2474,694600.0],["2015-07-21",21.2566,21.3943,21.0409,21.1419,761400.0],["2015-07-22",20.9904,21.2658,20.9033,21.1878,811000.0],["2015-07-23",21.2428,21.3346,20.8987,20.9078,608000.0],["2015-07-24",20.8941,21.1235,20.6417,20.6554,1066800.0],["2015-07-27",20.5086,20.6463,20.2654,20.5361,976000.0],["2015-07-28",20.5361,20.7289,20.2929,20.605,1469400.0],["2015-07-29",20.6096,20.8574,20.3801,20.8252,970000.0],["2015-07-30",20.7426,21.0409,20.5912,20.9354,1044800.0],["2015-07-31",20.9996,21.0868,20.7335,20.7748,1312800.0],["2015-08-03",20.7702,20.7702,20.4306,20.6279,1564800.0],["2015-08-04",15.3229,16.8832,14.8457,16.0618,10769400.0],["2015-08-05",16.2958,17.3192,16.1765,17.2136,3102200.0],["2015-08-06",17.1632,17.4156,16.9658,17.0714,2742800.0],["2015-08-07",17.645,17.645,16.9704,17.0897,2583200.0],["2015-08-10",17.1861,17.5762,17.1081,17.489,1280000.0],["2015-08-11",17.4477,17.5303,17.0255,17.1999,3810800.0],["2015-08-12",17.1035,17.1677,16.9337,17.0622,2653600.0],["2015-08-13",17.0117,17.1402,16.975,17.0163,1509000.0],["2015-08-14",17.0117,17.0989,16.9108,16.975,1091200.0],["2015-08-17",16.9337,17.0393,16.7226,16.9796,1664200.0],["2015-08-18",16.9796,17.076,16.8098,17.0255,1311400.0],["2015-08-19",16.897,17.0851,16.7685,16.9566,1063600.0],["2015-08-20",16.8373,16.8878,16.64,16.6446,1480800.0],["2015-08-21",16.461,16.6079,16.305,16.3371,2346400.0],["2015-08-24",15.4927,16.2545,15.1577,15.8415,2925400.0],["2015-08-25",16.4197,16.4564,15.3505,15.3688,3284000.0],["2015-08-26",15.7727,15.9287,15.1302,15.5249,2671400.0],["2015-08-27",15.6533,16.2637,15.6075,16.1123,1507000.0],["2015-08-28",16.1168,16.4151,16.1168,16.2866,1093600.0],["2015-08-31",16.1581,16.4748,16.1536,16.3188,900400.0],["2015-09-01",16.0021,16.2729,15.6396,15.7222,1218600.0],["2015-09-02",15.8831,16.0533,15.7222,16.0395,1089800.0],["2015-09-03",16.0395,16.3522,16.0073,16.1314,1046000.0],["2015-09-04",15.9705,16.0349,15.7222,15.805,1056600.0],["2015-09-08",16.0395,16.6557,15.8463,16.6097,1256600.0],["2015-09-09",16.6833,16.927,16.5177,16.72,1568600.0],["2015-09-10",16.7752,17.1063,16.6373,16.95,1715600.0],["2015-09-11",16.7798,16.9592,16.6143,16.9454,922200.0],["2015-09-14",16.9178,17.0925,16.8212,17.0052,884400.0],["2015-09-15",16.9776,17.3914,16.9776,17.35,1072200.0],["2015-09-16",17.2949,17.7271,17.2627,17.6857,1193000.0],["2015-09-17",17.7041,17.9524,17.5294,17.6627,1160600.0],["2015-09-18",17.4604,17.8927,17.4144,17.8145,2016600.0],["2015-09-21",17.8651,17.8973,16.9822,17.0189,1286600.0],["2015-09-22",16.7476,16.8028,16.3108,16.412,1141000.0],["2015-09-23",16.4855,16.5177,15.9107,16.0073,1415000.0],["2015-09-24",15.8142,15.8693,15.4417,15.5107,1761600.0],["2015-09-25",15.575,15.782,15.4831,15.6164,1409400.0],["2015-09-28",15.5152,15.6854,15.2347,15.4141,1342600.0],["2015-09-29",15.4647,15.7498,15.2853,15.3635,1283000.0],["2015-09-30",15.4371,15.8463,15.4049,15.805,1330200.0],["2015-10-01",15.8187,16.0763,15.6394,15.8004,1100600.0],["2015-10-02",15.5934,16.2786,15.5934,16.2694,762600.0],["2015-10-05",16.4303,16.8764,16.32,16.7476,1742600.0],["2015-10-06",16.7293,16.9592,16.5729,16.766,1026000.0],["2015-10-07",16.8672,17.0098,16.3568,16.4303,1992400.0],["2015-10-08",16.4487,16.5177,16.2602,16.3936,1711200.0],["2015-10-09",16.4717,16.5177,16.274,16.3568,1163200.0],["2015-10-12",16.3844,16.4487,16.2188,16.3844,541200.0],["2015-10-13",16.4579,16.6465,16.2602,16.3338,888200.0],["2015-10-14",16.3016,16.3798,16.0395,16.1498,716400.0],["2015-10-15",16.1958,16.743,15.9843,16.3706,544600.0],["2015-10-16",16.3568,16.4349,15.736,16.1636,861000.0],["2015-10-19",16.1131,16.2326,15.9751,16.1728,473400.0],["2015-10-20",16.159,16.274,16.0303,16.2004,581600.0],["2015-10-21",16.3062,16.3154,15.9383,15.9475,630600.0],["2015-10-22",16.0625,16.4028,16.0625,16.3476,564200.0],["2015-10-23",16.4763,16.9822,16.3982,16.812,884800.0],["2015-10-26",16.8304,16.9086,16.6189,16.7247,672800.0],["2015-10-27",16.6833,16.6833,16.0579,16.251,867800.0],["2015-10-28",16.3062,16.9638,16.2464,16.95,838600.0],["2015-10-29",16.8902,17.1523,16.6741,16.9132,741400.0],["2015-10-30",16.9178,17.373,16.8994,17.2903,1097000.0],["2015-11-02",17.3179,17.5018,17.0189,17.4742,1163600.0],["2015-11-03",14.8991,16.343,14.8991,15.6256,5863000.0],["2015-11-04",15.6026,16.3246,15.5474,16.0947,2536000.0],["2015-11-05",16.0947,16.1912,16.0119,16.0993,1532600.0],["2015-11-06",16.0855,16.3338,15.9521,16.32,1187800.0],["2015-11-09",16.251,16.7614,16.2326,16.6373,1076000.0],["2015-11-10",16.5223,16.6695,16.4533,16.6005,752000.0],["2015-11-11",16.5545,16.7292,16.3108,16.3476,1216800.0],["2015-11-12",16.228,16.3108,16.0809,16.0947,855400.0],["2015-11-13",15.9843,16.136,15.8693,16.0671,729800.0],["2015-11-16",15.9981,16.4441,15.9935,16.4257,485200.0],["2015-11-17",16.4441,16.5545,15.9797,16.1544,937600.0],["2015-11-18",16.6235,17.1523,16.2326,17.0098,1830600.0],["2015-11-19",16.9638,17.1523,16.7154,16.9224,1011600.0],["2015-11-20",17.0052,17.2949,16.858,16.881,986000.0],["2015-11-23",16.8304,17.0925,16.7844,16.9362,560200.0],["2015-11-24",16.7844,17.1063,16.6971,17.0281,862400.0],["2015-11-25",17.0603,17.1799,16.9684,17.1155,513400.0],["2015-11-27",17.1477,17.2213,16.9454,17.1385,385600.0],["2015-11-30",17.1477,17.2443,16.9868,17.0603,764000.0],["2015-12-01",17.0879,17.1477,16.72,16.7522,1131000.0],["2015-12-02",16.7062,16.7338,16.333,16.3698,1002400.0],["2015-12-03",16.4804,16.9734,16.379,16.8167,2133600.0],["2015-12-04",16.8398,17.3051,16.5818,17.1807,1080600.0],["2015-12-07",17.1991,17.2729,16.8997,17.0517,790800.0],["2015-12-08",16.955,17.0655,16.7753,16.9319,855200.0],["2015-12-09",16.7937,17.001,16.4804,16.6555,764400.0],["2015-12-10",16.6601,16.8167,16.5541,16.6094,959400.0],["2015-12-11",16.4343,16.4435,16.0427,16.2593,1276200.0],["2015-12-14",16.2362,16.2593,15.8446,15.9275,1163000.0],["2015-12-15",16.0335,16.2915,15.6926,15.9275,878800.0],["2015-12-16",16.0335,16.4482,15.7617,15.992,613800.0],["2015-12-17",15.992,16.2593,15.6603,15.817,673400.0],["2015-12-18",15.7432,15.84,15.476,15.5774,2079600.0],["2015-12-21",15.6557,15.8308,15.4161,15.5451,751800.0],["2015-12-22",15.582,15.8584,15.4392,15.8031,864800.0],["2015-12-23",15.8722,16.121,15.7432,15.969,599400.0],["2015-12-24",15.9414,16.1901,15.9367,16.0888,284800.0],["2015-12-28",15.8676,16.0243,15.7571,15.946,586800.0],["2015-12-29",16.0058,16.1763,15.7386,15.969,650000.0],["2015-12-30",15.9736,16.1256,15.8722,15.9183,437800.0],["2015-12-31",15.8354,15.9091,15.5543,15.5589,680400.0],["2016-01-04",15.2226,15.4299,15.0061,15.3332,872800.0],["2016-01-05",15.3286,15.3654,14.9185,15.0245,728800.0],["2016-01-06",14.8586,14.9047,14.4255,14.4762,1625800.0],["2016-01-07",14.2044,14.2643,13.4396,13.5087,1516400.0],["2016-01-08",13.5041,13.7713,13.0341,13.1078,1728200.0],["2016-01-11",13.0848,13.329,12.9051,13.2921,1470200.0],["2016-01-12",13.4073,14.0477,13.4073,13.9971,1448200.0],["2016-01-13",14.0339,14.444,13.4304,13.5916,1467000.0],["2016-01-14",13.6193,13.9878,13.4119,13.7897,1443400.0],["2016-01-15",13.5041,13.8082,13.3612,13.7897,1523000.0],["2016-01-19",13.9003,14.0477,13.7667,13.9694,1672000.0],["2016-01-20",13.7391,14.103,13.6147,13.974,1364000.0],["2016-01-21",13.9694,14.1998,13.8128,13.9141,1555600.0],["2016-01-22",14.2643,14.5131,13.9556,14.4301,1402000.0],["2016-01-25",14.3334,14.6421,14.1952,14.2597,1765400.0],["2016-01-26",14.3058,14.3887,13.8588,14.2827,966400.0],["2016-01-27",14.1675,14.4163,14.1122,14.2182,919600.0],["2016-01-28",14.3242,14.3795,13.9878,14.0385,1106800.0],["2016-01-29",14.1169,14.8771,14.1169,14.8586,976600.0],["2016-02-01",14.7112,14.8494,14.4486,14.6052,541800.0],["2016-02-02",14.4993,14.7204,14.1491,14.2965,691400.0],["2016-02-03",14.4209,14.5039,14.0984,14.4301,1090200.0],["2016-02-04",14.4301,14.8126,14.4301,14.6098,566600.0],["2016-02-05",14.5223,14.8909,14.1445,14.2366,774600.0],["2016-02-08",14.0201,14.186,13.5686,13.9187,1035800.0],["2016-02-09",13.8035,14.4532,13.7851,14.2412,1027600.0],["2016-02-10",14.232,14.5407,14.1491,14.2781,1404400.0],["2016-02-11",13.8542,15.2364,13.8542,15.112,2660400.0],["2016-02-12",15.3286,15.5589,14.8678,15.4069,1589400.0],["2016-02-16",15.5589,16.0611,15.4115,15.9091,1344800.0],["2016-02-17",16.0657,16.8075,15.9183,16.7476,1656200.0],["2016-02-18",16.8352,17.0056,16.6601,16.7384,1405600.0],["2016-02-19",16.6877,17.001,16.6739,16.9273,842000.0],["2016-02-22",17.0609,17.2637,16.7522,16.978,618400.0],["2016-02-23",16.9734,17.3143,16.9642,16.9688,849200.0],["2016-02-24",16.9089,17.0056,16.7062,16.9504,1032400.0],["2016-02-25",17.0609,17.2406,16.8951,17.0333,747000.0],["2016-02-26",17.107,17.3097,16.7568,17.1761,650800.0],["2016-02-29",17.1945,17.342,16.8306,17.0517,567000.0],["2016-03-01",17.2498,17.9225,16.9089,17.6875,1304800.0],["2016-03-02",17.706,18.2276,17.5537,18.0429,814600.0],["2016-03-03",17.9968,18.3476,17.6091,18.3383,1034800.0],["2016-03-04",18.3291,18.7722,18.283,18.6338,893800.0],["2016-03-07",18.5599,18.6568,18.0568,18.5876,603000.0],["2016-03-08",18.4676,18.5507,18.2183,18.2645,739400.0],["2016-03-09",18.2922,18.4491,18.0014,18.306,475400.0],["2016-03-10",18.3337,18.4445,18.1122,18.4076,713800.0],["2016-03-11",18.0106,18.4307,17.8214,18.1537,1182400.0],["2016-03-14",18.0845,18.283,18.0383,18.0568,524400.0],["2016-03-15",17.9875,18.0522,17.6552,17.9229,586400.0],["2016-03-16",17.586,17.9829,17.5398,17.9737,957000.0],["2016-03-17",17.9737,18.366,17.9599,18.306,603200.0],["2016-03-18",18.2506,19.1138,18.2506,19.0538,1262000.0],["2016-03-21",18.9938,19.1923,18.8553,18.9615,564000.0],["2016-03-22",18.9153,18.9984,18.4861,18.5599,919400.0],["2016-03-23",18.463,18.5553,18.2137,18.223,749600.0],["2016-03-24",17.5398,17.5444,16.8705,17.2721,2009600.0],["2016-03-28",17.3783,17.4983,17.069,17.3967,704600.0],["2016-03-29",17.3321,17.7475,17.3137,17.6737,1116600.0],["2016-03-30",17.8075,17.9691,17.6645,17.7798,817400.0],["2016-03-31",17.7798,18.0983,17.7798,17.9783,899600.0],["2016-04-01",17.9645,18.2368,17.8122,18.0753,759800.0],["2016-04-04",18.1353,18.1353,17.5167,17.5998,816400.0],["2016-04-05",17.3875,17.5814,17.0644,17.0921,1063600.0],["2016-04-06",17.0506,17.3321,16.9675,17.3229,1284800.0],["2016-04-07",17.2306,17.4152,16.8982,16.9629,671600.0],["2016-04-08",17.0644,17.3321,16.9952,17.189,589600.0],["2016-04-11",17.2952,17.5352,17.1059,17.1383,445400.0],["2016-04-12",17.0783,17.3783,17.0783,17.3044,428200.0],["2016-04-13",17.4983,18.006,17.4937,17.9691,681600.0],["2016-04-14",17.9183,18.1029,17.766,17.8952,599000.0],["2016-04-15",17.8906,18.0014,17.7014,17.7152,772400.0],["2016-04-18",17.6321,17.7383,17.5629,17.5814,663000.0],["2016-04-19",17.6875,17.826,17.2906,17.3275,903000.0],["2016-04-20",17.346,17.5075,17.1752,17.3552,776200.0],["2016-04-21",17.369,17.5352,17.1521,17.1983,580000.0],["2016-04-22",17.1659,17.5306,17.1659,17.3506,839000.0],["2016-04-25",17.3275,17.5121,17.129,17.2767,595800.0],["2016-04-26",17.369,17.5352,17.2167,17.3552,541600.0],["2016-04-27",17.2444,17.3044,16.8105,17.0321,1779800.0],["2016-04-28",16.9721,17.0413,16.7459,16.7875,723800.0],["2016-04-29",16.6813,16.8382,16.3167,16.3997,858600.0],["2016-05-02",16.3997,16.5059,16.2243,16.252,1511000.0],["2016-05-03",18.306,19.6077,17.7245,18.9846,5610200.0],["2016-05-04",18.4584,19.0492,18.3753,18.5738,1784600.0],["2016-05-05",18.6245,18.8184,18.4999,18.5184,965800.0],["2016-05-06",18.4491,18.7491,18.3245,18.7445,863200.0],["2016-05-09",18.6799,18.9199,18.5553,18.5599,697200.0],["2016-05-10",18.5599,18.8645,18.403,18.8507,783400.0],["2016-05-11",18.7353,18.9799,18.5645,18.643,684400.0],["2016-05-12",18.763,18.9107,18.463,18.5968,665400.0],["2016-05-13",18.5461,18.6707,18.2414,18.2645,551000.0],["2016-05-16",18.366,18.8415,18.366,18.4953,625600.0],["2016-05-17",18.4768,18.7676,18.1906,18.306,565600.0],["2016-05-18",18.2691,18.7076,18.0753,18.2091,718800.0],["2016-05-19",18.1491,18.6153,18.0106,18.163,501400.0],["2016-05-20",18.306,18.6476,18.2091,18.5137,538400.0],["2016-05-23",18.4861,18.7584,18.4861,18.6799,502000.0],["2016-05-24",18.763,19.183,18.403,19.1184,774000.0],["2016-05-25",19.1553,19.3353,18.9338,19.303,534400.0],["2016-05-26",19.3723,19.8431,19.3353,19.6123,627600.0],["2016-05-27",19.6815,19.8892,19.4738,19.8569,821800.0],["2016-05-31",19.8985,20.1062,19.7969,19.88,653000.0],["2016-06-01",19.8684,20.0996,19.813,20.0719,742800.0],["2016-06-02",20.0072,20.2522,19.8869,20.169,709800.0],["2016-06-03",20.1782,20.4927,20.0673,20.4557,706400.0],["2016-06-06",20.4418,20.7377,20.3447,20.5898,704200.0],["2016-06-07",20.599,20.7423,20.562,20.6499,475000.0],["2016-06-08",20.636,20.9134,20.636,20.7886,774400.0],["2016-06-09",20.7007,20.7701,20.5759,20.6637,384000.0],["2016-06-10",20.5297,20.5528,20.2245,20.2892,358000.0],["2016-06-13",20.1782,20.4418,20.1274,20.132,381800.0],["2016-06-14",19.3829,19.8823,19.0778,19.3691,1623600.0],["2016-06-15",19.4893,19.8638,19.4477,19.5078,597200.0],["2016-06-16",19.3691,19.4384,19.1888,19.3922,735800.0],["2016-06-17",19.3737,19.5355,19.087,19.4431,1315200.0],["2016-06-20",19.6835,19.8962,19.6373,19.7852,422200.0],["2016-06-21",19.813,19.9933,19.6095,19.7344,462200.0],["2016-06-22",19.7066,19.8453,19.6003,19.6141,353800.0],["2016-06-23",19.7945,19.8453,19.6604,19.7898,668800.0],["2016-06-24",18.9945,19.5587,18.5692,18.8882,1189400.0],["2016-06-27",18.6062,18.805,17.8987,17.9727,835200.0],["2016-06-28",18.1253,18.8327,18.1253,18.7449,834400.0],["2016-06-29",18.9992,19.2674,18.4767,19.2581,509400.0],["2016-06-30",19.3506,19.9517,19.3367,19.9286,978200.0],["2016-07-01",19.8546,20.1967,19.665,19.9286,563800.0],["2016-07-05",19.8823,19.8823,19.4338,19.6465,417000.0],["2016-07-06",19.5402,19.7297,19.3876,19.5725,496400.0],["2016-07-07",19.6743,19.8083,19.5679,19.6881,289400.0],["2016-07-08",19.8546,19.984,19.7344,19.7529,752000.0],["2016-07-11",19.9147,20.1921,19.9147,20.0904,736400.0],["2016-07-12",20.2199,20.4372,20.132,20.3678,728200.0],["2016-07-13",20.5204,20.5297,20.0765,20.1736,653200.0],["2016-07-14",20.4326,20.4788,20.1551,20.169,385000.0],["2016-07-15",20.1644,20.2661,20.0118,20.0534,379400.0],["2016-07-18",20.1135,20.1921,19.9656,20.095,364400.0],["2016-07-19",19.9286,20.1135,19.9147,20.1043,374200.0],["2016-07-20",20.2152,20.3493,20.1459,20.2892,273000.0],["2016-07-21",20.2199,20.3447,20.0534,20.0811,394200.0],["2016-07-22",20.132,20.3401,19.9748,20.1967,377000.0],["2016-07-25",20.2106,20.3632,20.1274,20.1644,465600.0],["2016-07-26",20.1366,20.3216,20.058,20.2892,351800.0],["2016-07-27",20.3447,20.821,20.3123,20.7423,833800.0],["2016-07-28",20.7146,20.7377,20.4094,20.6591,647000.0],["2016-07-29",20.5666,20.9735,20.5204,20.8857,747200.0],["2016-08-01",20.9735,21.1492,20.7701,20.955,1723200.0],["2016-08-02",23.8125,24.7142,22.4115,22.6289,5799200.0],["2016-08-03",22.6427,22.7444,21.755,22.4439,2479000.0],["2016-08-04",22.3977,22.6705,22.2127,22.5595,857600.0],["2016-08-05",22.6427,23.0589,22.5919,22.8647,843000.0],["2016-08-08",22.8046,23.0126,22.6705,22.7629,1267600.0],["2016-08-09",22.8369,22.9988,22.7629,22.8554,500200.0],["2016-08-10",22.9063,23.1051,22.8369,23.0912,647000.0],["2016-08-11",23.1097,23.4056,23.0357,23.1421,768800.0],["2016-08-12",23.1837,23.2207,22.9525,23.1051,444800.0],["2016-08-15",23.1236,23.3872,23.1236,23.2623,367800.0],["2016-08-16",23.2531,23.3039,23.0681,23.0866,333200.0],["2016-08-17",23.0311,23.0542,22.7352,22.9803,621600.0],["2016-08-18",22.9386,23.1236,22.7491,23.0589,464000.0],["2016-08-19",23.0496,23.2901,22.8647,23.119,704000.0],["2016-08-22",23.0265,23.1375,22.8508,22.971,387800.0],["2016-08-23",23.0681,23.2438,22.934,23.2022,771000.0],["2016-08-24",23.1745,23.1976,22.9433,23.0542,458200.0],["2016-08-25",22.9433,23.156,22.9433,23.0866,709800.0],["2016-08-26",22.9895,23.4103,22.9895,23.2068,800000.0],["2016-08-29",23.2531,23.3317,23.1375,23.2022,432800.0],["2016-08-30",23.1652,23.3825,23.0311,23.156,332000.0],["2016-08-31",22.9175,23.1861,22.899,23.0425,547400.0],["2016-09-01",23.0842,23.4408,22.9453,23.3065,565800.0],["2016-09-02",23.4315,23.6816,23.2231,23.3806,753200.0],["2016-09-06",23.362,23.4639,22.9406,23.024,500800.0],["2016-09-07",23.0379,23.6445,22.9545,23.2046,705000.0],["2016-09-08",23.2231,23.2231,22.9314,22.9684,372400.0],["2016-09-09",22.8249,23.0564,22.1349,22.246,558000.0],["2016-09-12",21.9034,22.5239,21.8802,22.5007,732200.0],["2016-09-13",22.6257,22.6396,22.1627,22.2414,594400.0],["2016-09-14",22.3479,22.635,22.2923,22.5517,538000.0],["2016-09-15",22.5563,23.325,22.5192,23.1444,625000.0],["2016-09-16",23.0796,23.0796,22.7971,22.9545,908000.0],["2016-09-19",23.1166,23.45,23.0286,23.1305,537200.0],["2016-09-20",23.2416,23.3342,23.1027,23.112,565600.0],["2016-09-21",23.2231,24.0196,23.2231,23.9223,1138200.0],["2016-09-22",24.052,24.1585,23.8575,23.9826,927200.0],["2016-09-23",24.015,24.052,23.626,23.6445,317200.0],["2016-09-26",23.6167,23.8992,23.4871,23.6723,495600.0],["2016-09-27",23.7047,24.2187,23.7047,24.1678,754200.0],["2016-09-28",24.2141,24.529,24.14,24.5058,1063800.0],["2016-09-29",24.5058,24.7559,24.3391,24.3808,1105800.0],["2016-09-30",24.4873,24.6864,24.4503,24.478,876800.0],["2016-10-03",24.4827,24.5568,24.1724,24.2187,755800.0],["2016-10-04",24.1122,24.1539,23.7232,23.8575,823000.0],["2016-10-05",23.9779,24.1631,23.9455,24.0937,741200.0],["2016-10-06",24.0937,24.0937,23.7371,24.0428,507000.0],["2016-10-07",24.1493,24.1539,23.6908,24.0196,783800.0],["2016-10-10",24.2141,24.4734,24.0891,24.3252,459000.0],["2016-10-11",24.3067,24.3113,23.6028,23.8297,474200.0],["2016-10-12",23.8992,24.2326,23.8529,24.0613,616600.0],["2016-10-13",23.9131,24.052,23.6306,23.9872,719800.0],["2016-10-14",24.1446,24.1724,23.8112,23.8853,390400.0],["2016-10-17",23.9362,24.1122,23.8205,24.0335,468600.0],["2016-10-18",24.2604,24.3252,24.103,24.1909,668400.0],["2016-10-19",24.1956,24.6309,24.0983,24.5984,604000.0],["2016-10-20",24.4827,24.7744,24.3854,24.6725,1098000.0],["2016-10-21",24.6077,24.9411,24.4225,24.5382,1320000.0],["2016-10-24",24.7327,25.3625,24.7327,25.2884,788400.0],["2016-10-25",25.2375,25.2977,24.7651,24.8531,1065200.0],["2016-10-26",24.742,24.9457,24.3947,24.6355,654600.0],["2016-10-27",24.7281,24.7281,23.5612,23.6816,1208800.0],["2016-10-28",23.6167,24.2048,23.6167,23.8344,826400.0],["2016-10-31",23.8807,24.1956,23.802,23.8946,1116400.0],["2016-11-01",25.5385,25.8626,23.5009,23.8807,2386400.0],["2016-11-02",23.7834,23.8251,23.0055,23.024,1439200.0],["2016-11-03",23.1073,23.5426,23.0564,23.0749,1052000.0],["2016-11-04",23.1537,23.7093,23.112,23.5102,773000.0],["2016-11-07",24.0798,25.4829,23.7371,25.4134,2073600.0],["2016-11-08",25.381,25.6959,24.8809,25.4181,1079400.0],["2016-11-09",25.0291,25.7793,24.9087,25.5709,1258800.0],["2016-11-10",25.7422,25.9043,24.9596,24.9782,1170000.0],["2016-11-11",24.9782,25.7052,24.7744,25.6681,1120200.0],["2016-11-14",25.7978,26.636,25.7978,26.497,2247400.0],["2016-11-15",26.5109,27.2426,26.4507,27.0805,1472600.0],["2016-11-16",27.011,27.4047,26.8582,27.1963,1002800.0],["2016-11-17",27.1963,27.7149,26.9786,27.3259,1175400.0],["2016-11-18",27.2519,27.5436,27.0481,27.2519,1812000.0],["2016-11-21",27.4973,27.7659,27.3074,27.5204,992600.0],["2016-11-22",27.6223,28.1965,27.5251,28.1548,1407800.0],["2016-11-23",28.1317,28.3123,27.9001,28.1734,792200.0],["2016-11-25",28.2197,28.479,28.0715,28.1317,495400.0],["2016-11-28",28.178,28.4188,27.664,27.7936,894400.0],["2016-11-29",27.8168,28.1965,27.8168,27.9418,975400.0],["2016-11-30",28.0647,28.125,27.6845,27.6845,823600.0],["2016-12-01",27.8236,28.2733,27.1698,27.3924,1339800.0],["2016-12-02",27.0957,27.4063,26.6227,26.8917,1557400.0],["2016-12-05",27.091,27.397,26.8036,26.9056,1342400.0],["2016-12-06",26.9288,27.4666,26.9288,27.4527,1837800.0],["2016-12-07",27.4249,27.6474,27.0215,27.5408,1968000.0],["2016-12-08",27.9349,29.7895,27.768,29.6782,2931200.0],["2016-12-09",29.8544,30.0167,29.0801,29.2285,1512200.0],["2016-12-12",30.5777,30.5777,29.4464,29.7153,1182400.0],["2016-12-13",29.9332,30.369,29.7292,29.8822,1044600.0],["2016-12-14",29.8126,29.9796,29.6272,29.7663,802000.0],["2016-12-15",29.757,30.4479,29.757,30.0259,1223400.0],["2016-12-16",30.0908,30.3319,29.7709,29.91,2151600.0],["2016-12-19",29.91,30.2809,29.7848,30.0259,1195400.0],["2016-12-20",29.9842,30.0445,29.4696,29.7292,980400.0],["2016-12-21",29.7987,30.2207,29.7709,29.9286,551600.0],["2016-12-22",29.9703,30.3134,29.8961,30.0398,1200600.0],["2016-12-23",30.0584,30.1604,29.5808,29.6875,615600.0],["2016-12-27",29.7477,30.0259,29.6967,29.9842,692800.0],["2016-12-28",30.1697,30.2253,29.5252,29.5715,610600.0],["2016-12-29",29.5576,29.7385,29.2145,29.7014,519200.0],["2016-12-30",29.7709,29.8034,29.3861,29.4974,555600.0],["2017-01-03",29.4046,29.7385,28.9132,29.3351,919000.0],["2017-01-04",29.3444,29.9517,29.3304,29.9471,1106800.0],["2017-01-05",29.8822,29.9425,29.2099,29.3629,886600.0],["2017-01-06",29.2841,29.5576,29.2655,29.3305,685600.0],["2017-01-09",29.4649,30.1975,29.2192,29.6596,1185800.0],["2017-01-10",29.7477,30.7307,29.6365,30.4664,1081800.0],["2017-01-11",30.2763,30.5035,30.0306,30.3829,705800.0],["2017-01-12",30.4015,30.5684,29.5901,30.216,695000.0],["2017-01-13",30.1836,30.8419,30.0955,30.7492,729800.0],["2017-01-17",30.6333,30.7631,29.8127,29.9657,1273400.0],["2017-01-18",29.9888,31.2778,29.9888,31.2082,1669400.0],["2017-01-19",31.1201,31.5096,30.3366,30.4849,1190200.0],["2017-01-20",30.4432,30.7075,29.8405,29.9703,1293400.0],["2017-01-23",29.7895,30.1418,29.7199,29.9749,787800.0],["2017-01-24",30.1326,30.6148,29.9703,30.4247,1040400.0],["2017-01-25",30.6982,31.3798,30.6982,31.352,807800.0],["2017-01-26",31.199,31.4122,30.7956,31.1433,857000.0],["2017-01-27",31.1155,31.1572,30.6982,31.0135,648000.0],["2017-01-30",31.1294,31.1294,30.5452,31.0877,693800.0],["2017-01-31",30.9486,31.403,30.7863,31.3241,669200.0],["2017-02-01",31.5282,31.8295,31.1804,31.5003,925600.0],["2017-02-02",31.3659,31.7414,31.2175,31.5142,962000.0],["2017-02-03",31.5513,32.321,31.4864,32.2793,1013600.0],["2017-02-06",32.0984,32.2793,31.5838,31.8759,560000.0],["2017-02-07",31.8852,32.1541,31.5884,31.9593,589000.0],["2017-02-08",31.8249,32.372,31.6533,32.3071,882400.0],["2017-02-09",32.4323,32.7475,32.2885,32.5899,638400.0],["2017-02-10",32.7058,32.7058,32.2329,32.4276,716000.0],["2017-02-13",32.1819,32.7661,32.1773,32.4601,1015800.0],["2017-02-14",32.4091,32.4508,31.8295,32.3024,841600.0],["2017-02-15",32.3488,32.4647,32.1309,32.4369,917800.0],["2017-02-16",32.4369,32.7615,32.0753,32.6641,1733800.0],["2017-02-17",34.0319,36.1368,34.004,35.4414,4065000.0],["2017-02-21",35.1261,36.5819,35.1261,35.599,3188800.0],["2017-02-22",35.4274,36.109,35.4274,35.752,1538600.0],["2017-02-23",35.9514,35.9792,35.0333,35.3254,1607400.0],["2017-02-24",35.1261,36.1183,35.0612,36.0812,1240600.0],["2017-02-27",36.1322,36.2064,35.7659,36.0997,1600000.0],["2017-02-28",36.0951,36.0951,35.5758,35.6129,964200.0],["2017-03-01",36.2325,36.9147,36.0654,36.7801,1917200.0],["2017-03-02",36.3717,37.2025,36.3207,36.7987,1769200.0],["2017-03-03",36.7244,37.2489,36.7244,37.2303,1767600.0],["2017-03-06",37.0957,37.6248,37.0957,37.2813,1850200.0],["2017-03-07",37.1143,37.6573,36.8962,37.2582,1765400.0],["2017-03-08",37.2674,37.5273,37.0539,37.0864,743200.0],["2017-03-09",37.1468,37.2628,36.7523,36.9193,802400.0],["2017-03-10",36.975,37.3231,36.808,37.0911,1263800.0],["2017-03-13",37.2071,37.4438,36.9008,37.0818,1850400.0],["2017-03-14",37.0493,37.3835,36.7894,36.9611,1183000.0],["2017-03-15",36.6084,37.2628,36.2603,37.1839,2022000.0],["2017-03-16",37.2999,37.5877,37.156,37.2999,1001600.0],["2017-03-17",37.3556,37.5923,37.1978,37.4763,1601800.0],["2017-03-20",37.5923,37.7826,37.2721,37.5041,893400.0],["2017-03-21",37.5784,37.6851,36.1768,36.3624,2208200.0],["2017-03-22",36.1814,36.9286,35.8937,36.8869,1297000.0],["2017-03-23",36.975,37.4484,36.7755,37.2117,1194600.0],["2017-03-24",37.2535,37.7547,37.0307,37.3138,921000.0],["2017-03-27",36.8497,37.6201,36.2046,37.5041,1304000.0],["2017-03-28",37.5227,38.4416,37.286,38.126,1558000.0],["2017-03-29",38.2235,38.3627,37.9497,38.307,630800.0],["2017-03-30",38.3349,39.0449,38.3349,38.9475,918400.0],["2017-03-31",39.0774,39.2677,38.8315,38.9614,1097600.0],["2017-04-03",39.5415,40.3212,38.5716,38.799,3281400.0],["2017-04-04",38.8036,39.4487,38.6829,38.9243,1208800.0],["2017-04-05",39.1842,39.6251,38.6319,38.6597,1099600.0],["2017-04-06",38.6969,39.69,38.4138,39.509,1459200.0],["2017-04-07",39.3837,39.8525,39.0867,39.0867,1723000.0],["2017-04-10",39.2306,39.5694,38.7618,38.85,1069200.0],["2017-04-11",38.6551,38.9892,38.1121,38.4695,1890000.0],["2017-04-12",38.5391,38.7897,37.6155,37.7687,1513000.0],["2017-04-13",37.6898,37.9311,36.9611,37.0493,1448800.0],["2017-04-17",37.0493,37.6758,36.8822,37.6433,1318200.0],["2017-04-18",37.6805,37.7826,37.3881,37.4995,1134800.0],["2017-04-19",37.5923,37.8475,37.4623,37.7362,1198800.0],["2017-04-20",37.9079,38.5669,37.4995,38.4416,1226600.0],["2017-04-21",38.6737,38.6737,38.075,38.307,1055600.0],["2017-04-24",38.7897,39.3698,38.6876,39.2445,1500200.0],["2017-04-25",39.5694,39.8896,39.2909,39.6947,1116600.0],["2017-04-26",39.6947,39.8618,38.9939,39.2584,1506200.0],["2017-04-27",39.3048,39.8942,39.2863,39.8014,1043400.0],["2017-04-28",39.8711,39.9128,39.342,39.6065,1530200.0],["2017-05-01",40.1959,40.2748,39.0589,39.7411,2338400.0],["2017-05-02",39.5879,41.9038,39.2445,41.8713,5112600.0],["2017-05-03",41.5464,41.6207,40.5161,41.1798,2498600.0],["2017-05-04",41.1798,41.7042,40.9385,41.1241,1613800.0],["2017-05-05",41.3005,41.7692,41.2912,41.7692,1397800.0],["2017-05-08",41.7832,41.9781,41.3051,41.3562,1608400.0],["2017-05-09",41.4165,42.057,41.3794,41.4722,1427400.0],["2017-05-10",41.4629,41.9177,41.0963,41.8852,1231800.0],["2017-05-11",41.8806,42.1637,41.514,42.0152,1268200.0],["2017-05-12",41.9966,42.4747,41.63,42.3493,1244400.0],["2017-05-15",42.7206,43.2265,42.2751,42.535,1766600.0],["2017-05-16",42.7253,43.0687,42.043,42.9666,1219200.0],["2017-05-17",42.6371,42.7995,41.5279,41.5418,1529000.0],["2017-05-18",41.4304,41.9874,40.66,41.5882,1946000.0],["2017-05-19",41.8156,42.5768,41.5372,42.1869,2008600.0],["2017-05-22",42.5118,43.0826,42.3169,43.0548,1107400.0],["2017-05-23",43.2543,43.324,42.586,43.129,820400.0],["2017-05-24",43.2079,43.3565,42.7531,42.897,879400.0],["2017-05-25",43.1383,43.7324,42.6139,43.1569,1049800.0],["2017-05-26",43.2915,43.5792,42.9759,43.4632,1701800.0],["2017-05-30",43.505,43.6952,43.1058,43.129,1328800.0],["2017-05-31",43.2382,43.3776,42.0583,42.5089,1730000.0],["2017-06-01",42.7458,43.3265,42.3231,43.3218,1232800.0],["2017-06-02",43.4472,43.8653,43.0756,43.5448,1157200.0],["2017-06-05",43.4612,44.0465,43.2336,43.6888,1081000.0],["2017-06-06",43.6238,44.9059,43.3451,44.5203,2211200.0],["2017-06-07",44.511,44.5668,43.3776,43.9629,1380800.0],["2017-06-08",43.9629,44.6225,43.8189,44.5574,1158000.0],["2017-06-09",44.8176,45.519,43.1128,43.6145,2172200.0],["2017-06-12",43.6609,43.6656,40.4278,41.7378,3396000.0],["2017-06-13",42.1233,42.992,41.5427,41.9468,1962800.0],["2017-06-14",42.3603,42.6018,41.5009,42.1001,1392400.0],["2017-06-15",41.4869,41.7749,40.9202,41.682,1015000.0],["2017-06-16",41.7053,42.9177,41.696,42.3696,2282600.0],["2017-06-19",42.9084,43.9211,42.8108,43.8932,1316400.0],["2017-06-20",43.726,44.0465,42.6065,42.7365,1019800.0],["2017-06-21",42.848,43.1174,42.5693,42.7365,955800.0],["2017-06-22",42.7319,42.8248,41.761,42.0908,1010600.0],["2017-06-23",42.0769,42.927,41.7796,42.6157,2006000.0],["2017-06-26",42.7876,43.4937,42.2906,42.6947,898800.0],["2017-06-27",42.5042,42.6204,41.5241,41.5705,1427400.0],["2017-06-28",41.5984,42.0862,40.9295,41.9329,1638600.0],["2017-06-29",41.8539,41.9561,39.5127,39.9075,2546800.0],["2017-06-30",39.9958,40.2745,39.3362,39.4384,3250400.0],["2017-07-03",39.7543,39.7868,39.234,39.4802,1318000.0],["2017-07-05",39.6195,40.4046,39.5313,40.0051,1503000.0],["2017-07-06",39.8379,40.4046,39.731,39.7914,1152800.0],["2017-07-07",39.8472,41.5938,39.8053,41.3522,1710200.0],["2017-07-10",41.3662,41.9236,40.9667,41.552,1595400.0],["2017-07-11",41.4916,41.761,40.6136,41.0363,1976400.0],["2017-07-12",41.3476,42.0955,41.2825,41.8771,1140600.0],["2017-07-13",41.9608,42.0676,41.0503,41.5195,1517000.0],["2017-07-14",41.6402,41.9793,41.3476,41.5613,1543000.0],["2017-07-17",41.5009,41.552,40.688,41.4266,1216000.0],["2017-07-18",41.329,41.5334,40.9016,41.25,1145600.0],["2017-07-19",41.3058,42.193,41.2036,41.8539,1003200.0],["2017-07-20",41.984,42.1187,41.5102,41.9515,637200.0],["2017-07-21",41.97,42.7504,41.7842,42.6622,1728200.0],["2017-07-24",43.0338,44.2787,42.9548,44.0697,1603000.0],["2017-07-25",44.5946,44.7247,43.791,44.1905,1537400.0],["2017-07-26",44.3066,44.7944,44.2695,44.3159,1264400.0],["2017-07-27",44.5993,44.8548,43.2661,44.1255,1379200.0],["2017-07-28",44.0558,44.4088,43.6191,44.0372,1238000.0],["2017-07-31",44.3949,44.5575,43.8978,44.158,2454400.0],["2017-08-01",48.7196,51.4185,48.3155,48.9054,10060400.0],["2017-08-02",49.1238,49.5465,47.1217,47.2006,4569400.0],["2017-08-03",47.2424,48.1436,47.0798,47.1309,1872400.0],["2017-08-04",47.3911,47.47,46.1368,46.5967,1657800.0],["2017-08-07",46.7314,48.3852,46.476,48.0972,1597400.0],["2017-08-08",47.9206,48.859,47.6187,47.7859,1485800.0],["2017-08-09",47.4468,47.8649,46.6943,47.7116,1700000.0],["2017-08-10",47.484,47.8138,46.3227,46.3691,2576200.0],["2017-08-11",46.3784,47.3818,46.2112,47.1588,1304800.0],["2017-08-14",47.9346,48.7243,47.9346,48.2505,2644000.0],["2017-08-15",48.4641,49.2306,48.2133,48.269,1432400.0],["2017-08-16",48.5829,48.6294,47.9273,48.2621,1104200.0],["2017-08-17",48.1179,48.1226,47.0301,47.0812,981400.0],["2017-08-18",47.1137,47.6158,46.9557,47.2021,900400.0],["2017-08-21",47.1556,47.2346,46.3466,46.8487,976000.0],["2017-08-22",47.0533,47.6112,46.6349,47.4624,904200.0],["2017-08-23",47.2346,47.3648,46.872,47.2346,924800.0],["2017-08-24",47.3601,48.1598,47.1463,47.9878,1038000.0],["2017-08-25",48.1877,48.4434,47.7414,47.7739,1930400.0],["2017-08-28",48.4713,49.2802,48.0343,49.0338,2196200.0],["2017-08-29",48.5178,49.429,48.3086,49.2198,1187800.0],["2017-08-30",49.3639,50.3727,49.257,50.2286,1298200.0],["2017-08-31",50.4332,50.8376,49.9915,50.661,1397400.0],["2017-09-01",50.8144,51.3723,50.1635,50.3634,1096400.0],["2017-09-05",49.9078,50.5913,49.2244,49.9404,889600.0],["2017-09-06",50.0241,50.1263,49.0385,49.8288,936600.0],["2017-09-07",49.8939,50.3263,49.5731,50.1403,909400.0],["2017-09-08",49.866,50.6424,49.6847,50.1682,746400.0],["2017-09-11",50.6703,51.6791,50.6331,51.5583,1486000.0],["2017-09-12",51.9441,52.1487,51.4746,51.8744,1637600.0],["2017-09-13",51.8326,51.9488,51.1491,51.2607,1202800.0],["2017-09-14",51.1863,51.9023,51.1398,51.7349,951000.0],["2017-09-15",51.6977,52.1533,51.6094,52.0464,1457000.0],["2017-09-18",52.3207,53.5574,52.2696,53.204,1219400.0],["2017-09-19",53.4179,53.6271,52.8414,53.0274,1065800.0],["2017-09-20",52.9995,53.3388,52.3858,52.6322,1166400.0],["2017-09-21",52.6415,53.032,52.4183,52.7205,1208200.0],["2017-09-22",52.5625,53.0413,52.5392,52.7345,541200.0],["2017-09-25",52.7112,52.9065,50.9911,51.1863,1089200.0],["2017-09-26",51.3165,51.6047,50.1635,50.5587,1562600.0],["2017-09-27",50.7679,51.6233,50.7679,51.3816,1164000.0],["2017-09-28",51.2142,51.4188,50.6842,51.1445,1058800.0],["2017-09-29",51.2933,51.3351,50.9306,51.27,1161000.0],["2017-10-02",51.4606,52.5113,51.3769,52.2603,1228600.0],["2017-10-03",52.344,53.3389,52.344,53.3203,1271600.0],["2017-10-04",53.2552,53.9153,52.8321,53.8921,1088000.0],["2017-10-05",53.9293,53.9479,53.2133,53.7526,904200.0],["2017-10-06",53.6131,54.4128,53.4225,54.0269,1114600.0],["2017-10-09",54.2454,54.4407,53.9293,54.1106,888200.0],["2017-10-10",54.1106,54.636,53.9665,54.636,1114800.0],["2017-10-11",54.5802,54.8173,54.0502,54.6173,1177800.0],["2017-10-12",54.4825,55.4867,54.4825,55.2543,976400.0],["2017-10-13",55.5053,55.6309,54.9381,54.9939,1221400.0],["2017-10-16",55.1381,55.9935,55.1381,55.8773,1037800.0],["2017-10-17",55.8772,56.7141,55.8772,56.1329,1214000.0],["2017-10-18",56.3561,56.8164,55.6355,56.7048,1158600.0],["2017-10-19",56.398,56.5514,54.2501,55.6169,1445600.0],["2017-10-20",56.0121,56.9326,55.9051,56.9233,1026000.0],["2017-10-23",57.1418,57.4486,56.635,57.0349,909200.0],["2017-10-24",57.2348,57.3789,56.6536,57.0814,1358000.0],["2017-10-25",57.179,57.8624,55.5565,57.0767,1550200.0],["2017-10-26",57.2069,57.9368,56.9744,57.3464,983000.0],["2017-10-27",57.8764,58.3878,57.7043,58.2994,1479000.0],["2017-10-30",58.5784,58.5784,56.7885,57.4905,2718800.0],["2017-10-31",59.5082,60.3869,55.8401,57.2534,4768800.0],["2017-11-01",58.1135,58.7783,57.007,58.0949,2436200.0],["2017-11-02",58.1785,59.5454,57.272,59.2385,2470000.0],["2017-11-03",59.5547,62.623,59.3547,61.7769,5035200.0],["2017-11-06",61.4143,62.7253,61.2934,62.5487,2080400.0],["2017-11-07",62.5487,63.6366,62.1581,63.2321,2033000.0],["2017-11-08",62.7811,64.0457,62.7625,62.9438,1818800.0],["2017-11-09",62.6091,62.7253,61.7025,62.4603,1445600.0],["2017-11-10",62.4836,64.2409,62.4836,63.3948,1658600.0],["2017-11-13",63.3344,64.4408,62.8788,63.9248,1541000.0],["2017-11-14",63.9295,65.5241,63.4413,64.0317,2140800.0],["2017-11-15",63.6179,64.055,62.5533,63.9573,1630600.0],["2017-11-16",64.3062,64.6645,63.8736,64.1713,1360000.0],["2017-11-17",64.283,65.4693,64.2225,65.3716,2416000.0],["2017-11-20",65.9624,66.3858,65.3018,66.0229,1498800.0],["2017-11-21",66.4927,67.4557,66.3253,67.3906,1775400.0],["2017-11-22",67.9116,67.9116,66.1624,66.5951,2081400.0],["2017-11-24",66.8742,67.6558,66.8556,67.1673,2044800.0],["2017-11-27",67.4185,67.4743,66.1857,66.6323,2551800.0],["2017-11-28",67.1626,67.2836,66.2927,66.9114,2078400.0],["2017-11-29",66.9114,67.2603,61.8732,63.1944,4011800.0],["2017-11-30",63.2688,64.7761,62.464,64.4644,11328800.0],["2017-12-01",64.0364,65.4088,63.0362,64.4272,2568400.0],["2017-12-04",66.0601,66.73,58.7563,58.9051,3767200.0],["2017-12-05",58.7563,60.3287,58.1515,58.5144,2697300.0],["2017-12-06",57.9654,58.4306,56.4581,57.677,2322600.0],["2017-12-07",57.156,59.1005,56.942,58.7935,2100500.0],["2017-12-08",59.0912,60.2915,59.0819,59.9007,2130500.0],["2017-12-11",59.9007,60.338,58.6632,59.0819,1231600.0],["2017-12-12",59.0261,59.9007,58.7656,58.9982,1499500.0],["2017-12-13",59.0354,59.268,58.1887,58.3004,2547400.0],["2017-12-14",58.7005,58.7005,56.4581,56.6535,3247000.0],["2017-12-15",56.8768,57.4909,56.4395,56.7279,3645500.0],["2017-12-18",57.1559,58.2911,56.9512,57.4444,2588100.0],["2017-12-19",57.6119,58.533,57.1187,58.1143,2194600.0],["2017-12-20",58.1143,58.4864,57.3234,57.7793,1054100.0],["2017-12-21",57.8631,58.1887,57.4165,57.6305,1482200.0],["2017-12-22",57.4909,57.6212,56.8396,57.5839,940000.0],["2017-12-26",57.1466,57.3141,56.5698,56.8303,1040300.0],["2017-12-27",56.8675,57.342,56.7373,57.156,855900.0],["2017-12-28",57.3234,57.6304,57.0164,57.4444,866000.0],["2017-12-29",57.6025,57.7142,56.8675,56.9047,807400.0],["2018-01-02",57.0443,57.5374,56.6349,57.1094,1178500.0],["2018-01-03",57.3141,59.5192,57.0443,59.2773,1928900.0],["2018-01-04",59.789,61.3242,59.696,61.0265,2093700.0],["2018-01-05",61.8546,62.2267,60.9428,61.7615,1381800.0],["2018-01-08",61.9104,63.2781,61.836,63.0641,1805100.0],["2018-01-09",63.0827,63.6224,62.9432,63.0269,982500.0],["2018-01-10",62.8502,62.8502,61.4359,62.357,900600.0],["2018-01-11",62.5152,62.6548,62.0128,62.3756,976600.0],["2018-01-12",62.5059,63.3433,61.3243,63.1851,1150000.0],["2018-01-16",63.5573,64.9622,62.6827,62.7292,1333600.0],["2018-01-17",62.9339,63.976,62.7943,63.6317,1345300.0],["2018-01-18",63.6317,63.9015,63.1107,63.52,1401500.0],["2018-01-19",63.734,65.0925,63.6317,64.2551,1529500.0],["2018-01-22",64.3109,64.6645,63.5015,64.1993,1087300.0],["2018-01-23",64.4691,65.1297,64.2644,64.7761,1225200.0],["2018-01-24",64.7389,64.8878,62.2919,62.6548,1265600.0],["2018-01-25",63.1758,63.4084,62.1151,62.7478,1068500.0],["2018-01-26",63.1386,63.1386,61.0265,62.1523,2111400.0],["2018-01-29",61.836,62.0407,60.217,60.7753,1866000.0],["2018-01-30",60.0589,60.2449,58.0119,59.0726,2392800.0],["2018-01-31",59.2122,59.5378,57.7328,58.0305,1964700.0],["2018-02-01",57.5374,59.1471,56.8582,58.7098,1493400.0],["2018-02-02",57.984,58.5888,56.8675,56.914,1305700.0],["2018-02-05",55.3788,55.8906,52.4108,52.662,3426300.0],["2018-02-06",50.6895,54.0576,49.452,53.9088,3110500.0],["2018-02-07",53.5459,53.825,52.6155,53.0155,1509300.0],["2018-02-08",53.0342,53.3505,49.9079,49.9172,1891700.0],["2018-02-09",50.4662,51.6571,48.8938,51.1919,2581700.0],["2018-02-12",51.9084,52.1037,50.215,51.071,2016800.0],["2018-02-13",50.9593,52.2433,50.7546,51.3315,2441200.0],["2018-02-14",51.2105,54.0948,51.2105,54.0111,2709500.0],["2018-02-15",55.7045,56.2627,53.1551,54.7089,2673500.0],["2018-02-16",49.0799,52.4759,48.382,51.8897,8244500.0],["2018-02-20",51.1733,53.2017,51.1733,52.5131,3754500.0],["2018-02-21",52.7457,53.9925,52.662,53.0063,4508800.0],["2018-02-22",52.9411,52.997,49.9266,50.7267,3836800.0],["2018-02-23",50.4476,51.3501,49.8986,50.429,1992100.0],["2018-02-26",50.5034,50.5871,49.4241,50.1312,3016600.0],["2018-02-27",50.2429,50.7825,49.6195,49.8242,1764400.0],["2018-02-28",49.8242,50.8477,49.7219,49.9731,2102000.0],["2018-03-01",49.7915,50.2385,48.8417,49.3538,1800100.0],["2018-03-02",48.7392,49.5214,47.9198,49.3724,1661900.0],["2018-03-05",48.8324,49.2793,48.2457,48.9069,1468900.0],["2018-03-06",48.9162,49.9777,48.9162,49.4469,1887600.0],["2018-03-07",49.1303,51.2907,48.9813,51.1231,2089800.0],["2018-03-08",51.2255,51.3838,50.3409,50.8996,1559400.0],["2018-03-09",51.2628,52.5199,50.8344,52.2312,1501700.0],["2018-03-12",52.5292,53.4977,52.4268,52.4361,1576200.0],["2018-03-13",52.911,53.2463,51.0021,51.1511,1502100.0],["2018-03-14",50.9927,51.6725,50.6389,51.0486,1957300.0],["2018-03-15",51.2535,51.5515,50.4526,50.6854,1395600.0],["2018-03-16",50.8903,51.626,50.4433,51.4956,2604900.0],["2018-03-19",50.881,51.03,49.6239,50.6854,2119800.0],["2018-03-20",50.6575,52.4454,50.6482,52.2871,2033400.0],["2018-03-21",52.1474,52.6316,51.7191,51.9239,1935000.0],["2018-03-22",51.3,51.8401,50.3409,50.3688,2920200.0],["2018-03-23",50.3223,50.6109,49.0931,49.121,2801300.0],["2018-03-26",49.838,50.434,49.0745,50.3316,1794500.0],["2018-03-27",50.7041,51.2255,49.3631,49.6611,3237800.0],["2018-03-28",49.4469,49.6704,47.2121,47.2772,2106500.0],["2018-03-29",47.5845,49.2421,47.1562,48.4133,3258700.0],["2018-04-02",48.1805,48.3947,45.1262,45.4614,2797400.0],["2018-04-03",46.3274,46.8116,45.6476,46.6068,2901100.0],["2018-04-04",46.0667,46.8209,45.2193,46.7278,3272300.0],["2018-04-05",47.2027,48.3574,46.7744,46.8768,1837400.0],["2018-04-06",46.3833,47.1003,45.5266,45.8991,1737500.0],["2018-04-09",46.2436,46.9886,45.927,46.2808,1533500.0],["2018-04-10",45.8618,47.2214,44.735,46.9886,4072400.0],["2018-04-11",46.5695,47.1282,46.1132,46.8023,2047000.0],["2018-04-12",47.0072,47.5194,46.6906,47.2307,1191900.0],["2018-04-13",47.4449,47.6963,46.7837,46.9699,1242300.0],["2018-04-16",47.212,47.5566,46.5136,47.3517,2064500.0],["2018-04-17",47.6311,48.3947,47.1841,48.0408,1520200.0],["2018-04-18",48.106,48.106,46.9699,47.389,1529000.0],["2018-04-19",46.8489,47.2772,45.9549,46.2808,1733400.0],["2018-04-20",46.1784,47.4542,45.9642,47.3983,2340400.0],["2018-04-23",47.3052,47.5845,46.0294,46.2529,2878500.0],["2018-04-24",46.4857,46.8489,44.5767,45.061,1218100.0],["2018-04-25",44.8468,44.8747,43.5711,43.9901,1860200.0],["2018-04-26",44.1763,44.4278,43.7666,44.0739,1880400.0],["2018-04-27",43.72,43.8225,42.6585,43.0309,2978000.0],["2018-04-30",42.9378,43.6642,41.9973,43.0682,3642500.0],["2018-05-01",37.2482,43.0123,37.155,42.9285,12230800.0],["2018-05-02",42.4909,42.6398,41.5596,41.9601,3155000.0],["2018-05-03",41.8763,43.2079,41.69,42.9564,2724500.0],["2018-05-04",43.003,44.8002,42.2115,43.9249,2220400.0],["2018-05-07",42.3791,43.5152,42.1649,43.152,2992300.0],["2018-05-08",42.854,43.8597,42.8354,43.7852,2245400.0],["2018-05-09",43.897,45.0051,43.7014,44.912,1654300.0],["2018-05-10",44.9772,45.5731,44.7909,45.1355,1610700.0],["2018-05-11",45.1262,45.3124,44.763,45.0423,1271800.0],["2018-05-14",45.1634,46.2343,45.1634,45.8246,1860700.0],["2018-05-15",45.4893,45.7687,44.018,44.1298,2286200.0],["2018-05-16",44.0366,45.331,43.6176,44.9492,1651900.0],["2018-05-17",44.7395,44.7395,43.4719,43.5837,1639600.0],["2018-05-18",43.4812,43.5558,42.2415,42.3627,2720300.0],["2018-05-21",42.6423,43.6769,42.2975,42.6237,1459300.0],["2018-05-22",42.8381,43.6117,42.6424,43.1923,1287700.0],["2018-05-23",42.9033,43.4439,42.5678,43.4067,921600.0],["2018-05-24",43.4346,43.5278,42.8101,43.4346,997400.0],["2018-05-25",43.2016,43.6676,43.0898,43.5371,837900.0],["2018-05-29",43.5092,44.898,43.3787,43.8727,1612300.0],["2018-05-30",43.9752,44.2175,43.2202,43.2575,1343600.0],["2018-05-31",43.127,43.4999,42.0831,42.6051,1271200.0],["2018-06-01",43.0058,43.4626,42.8101,43.2016,973800.0],["2018-06-04",43.2016,43.6583,42.9499,43.621,814300.0],["2018-06-05",43.8074,44.404,43.5837,43.7236,713300.0],["2018-06-06",43.7608,43.7888,43.0245,43.6024,1064900.0],["2018-06-07",43.6863,43.8447,43.1084,43.5744,1083600.0],["2018-06-08",43.4812,44.376,43.155,44.2921,1341700.0],["2018-06-11",44.0498,44.115,43.2389,43.2668,684500.0],["2018-06-12",43.2575,43.6769,42.7728,43.3228,948900.0],["2018-06-13",43.3414,43.7515,43.0431,43.1456,1313600.0],["2018-06-14",43.2948,43.3787,42.6051,42.6703,1016700.0],["2018-06-15",42.3161,42.8754,41.9153,42.5771,2019700.0],["2018-06-18",42.2602,43.0525,41.934,42.7169,1269800.0],["2018-06-19",42.2882,42.5119,41.44,42.195,1051100.0],["2018-06-20",42.3627,42.5771,42.0738,42.3814,592500.0],["2018-06-21",42.3161,42.5491,42.0551,42.3348,928800.0],["2018-06-22",42.6237,42.8754,41.7942,42.0458,1935000.0],["2018-06-25",41.8594,41.906,40.3215,40.7689,1068800.0],["2018-06-26",40.7968,41.4586,40.5452,41.0112,906600.0],["2018-06-27",41.2349,41.7476,40.7502,40.7689,988600.0],["2018-06-28",40.7036,41.3375,40.0326,41.0392,842600.0],["2018-06-29",41.1044,42.3348,41.0765,41.5798,1076900.0],["2018-07-02",41.3747,41.7848,40.7596,41.4773,900500.0],["2018-07-03",41.6077,41.9153,40.89,41.4773,537500.0],["2018-07-05",41.6543,42.5585,41.2442,42.5212,1219900.0],["2018-07-06",42.5305,43.3321,42.428,43.1456,913500.0],["2018-07-09",43.36,43.8727,43.0804,43.7981,710500.0],["2018-07-10",44.0405,45.103,43.9193,45.0191,1601100.0],["2018-07-11",44.5158,44.7395,42.1297,42.2043,1811400.0],["2018-07-12",42.6144,42.6889,41.9526,42.372,1168500.0],["2018-07-13",42.4746,42.7728,42.2415,42.6144,747100.0],["2018-07-16",42.6237,42.7821,42.139,42.3441,956900.0],["2018-07-17",42.3068,42.6051,41.9433,42.4466,806800.0],["2018-07-18",42.3161,42.6703,42.1017,42.4839,1161300.0],["2018-07-19",42.3254,42.3254,41.4959,41.8221,790300.0],["2018-07-20",41.8874,42.3907,41.6916,41.8967,913100.0],["2018-07-23",41.9153,42.0085,40.8341,41.7662,959600.0],["2018-07-24",41.9153,42.5119,41.2163,41.4773,792800.0],["2018-07-25",41.5052,42.3721,41.4866,42.1763,1089800.0],["2018-07-26",42.2416,43.3228,41.9433,43.2109,1063900.0],["2018-07-27",43.649,43.8354,42.1483,42.5585,1029300.0],["2018-07-30",42.6423,42.894,41.179,41.2442,1330100.0],["2018-07-31",45.2055,50.7327,45.2055,49.1948,4953200.0],["2018-08-01",48.095,48.9338,46.818,47.7408,2773600.0],["2018-08-02",47.601,48.8872,47.1722,48.3093,1308200.0],["2018-08-03",48.2348,49.344,47.7035,49.288,1391400.0],["2018-08-06",49.1575,49.5863,48.8593,49.3533,1327800.0],["2018-08-07",49.3999,49.8659,48.9711,49.6422,1162400.0],["2018-08-08",49.5956,50.0244,49.1855,49.6422,1059100.0],["2018-08-09",49.81,49.8473,49.2042,49.3999,763700.0],["2018-08-10",48.85,49.4278,48.4771,49.0923,1006600.0],["2018-08-13",49.0364,49.1762,48.3746,48.4492,1191600.0],["2018-08-14",48.4678,49.1389,48.4678,48.9338,1308600.0],["2018-08-15",48.6729,48.8593,47.9086,48.7474,1093800.0],["2018-08-16",48.8454,49.2558,48.6868,49.0786,1038300.0],["2018-08-17",48.9387,49.0972,48.295,48.9107,530700.0],["2018-08-20",48.8547,49.2558,48.6215,48.9107,613500.0],["2018-08-21",48.9573,49.8622,48.5935,49.657,1005700.0],["2018-08-22",49.629,50.0301,49.1812,49.5917,669700.0],["2018-08-23",49.4424,49.6663,49.1439,49.3865,567800.0],["2018-08-24",48.5095,48.836,47.7819,48.211,921600.0],["2018-08-27",48.2763,49.573,48.2763,48.948,972400.0],["2018-08-28",49.2745,49.9741,49.1905,49.4891,955600.0],["2018-08-29",49.5264,49.6943,48.8081,49.5171,1001100.0],["2018-08-30",49.4891,50.2727,49.4518,49.8809,876500.0],["2018-08-31",49.7409,50.2727,49.6477,50.1887,771600.0],["2018-09-04",50.1141,50.2167,49.3958,49.7876,696400.0],["2018-09-05",49.7129,49.7129,48.7241,49.0413,720900.0],["2018-09-06",49.0226,49.4611,48.9573,49.1066,897600.0],["2018-09-07",48.9573,50.0021,48.8174,49.4704,811300.0],["2018-09-10",49.545,50.935,49.545,50.6738,1232500.0],["2018-09-11",50.5432,50.991,49.8529,50.963,1106400.0],["2018-09-12",50.5992,51.3641,50.3753,51.1869,819900.0],["2018-09-13",51.6533,52.353,51.4108,51.8026,1113500.0],["2018-09-14",51.672,52.241,51.3548,51.9705,1277300.0],["2018-09-17",52.0078,52.4463,51.4108,51.6533,1088100.0],["2018-09-18",51.7839,52.2131,51.6627,52.1571,645000.0],["2018-09-19",52.241,52.4183,51.8959,52.381,770500.0],["2018-09-20",52.5023,53.3325,52.409,53.0433,1216000.0],["2018-09-21",53.062,54.312,52.95,54.2281,1987900.0],["2018-09-24",54.0135,55.0583,53.9202,55.0024,1363200.0],["2018-09-25",55.1423,55.2076,53.7336,54.0508,1896100.0],["2018-09-26",54.2001,54.2094,53.1086,53.2112,852400.0],["2018-09-27",53.2206,53.6217,52.6795,52.6982,1497100.0],["2018-09-28",52.3716,52.6142,51.1123,52.0731,1455200.0],["2018-10-01",52.297,52.9034,52.2317,52.8754,800300.0],["2018-10-02",52.978,53.3138,52.0265,52.3437,954300.0],["2018-10-03",52.4743,53.1273,52.1478,53.0247,1036100.0],["2018-10-04",52.8474,52.978,51.9518,52.2877,698100.0],["2018-10-05",51.9239,52.0545,47.1569,47.1849,2201600.0],["2018-10-08",46.8304,47.1382,46.0374,46.6344,1265600.0],["2018-10-09",46.3546,46.4479,45.2818,45.4497,1033300.0],["2018-10-10",45.0672,45.2351,42.4645,42.5485,2120800.0],["2018-10-11",42.2126,43.7332,40.4308,40.7294,2192000.0],["2018-10-12",41.6343,42.1567,40.8506,41.7182,1992700.0],["2018-10-15",41.6436,41.6809,40.4495,41.1212,2398800.0],["2018-10-16",43.9944,44.4515,42.5671,43.3227,2168200.0],["2018-10-17",43.2108,43.4907,42.3059,42.819,1324600.0],["2018-10-18",42.6044,42.735,41.1305,41.2611,950500.0],["2018-10-19",41.4757,41.6249,40.3282,40.3935,1200200.0],["2018-10-22",40.4961,42.0261,39.6565,40.3002,1051700.0],["2018-10-23",39.2927,40.4682,38.7797,40.1043,1206800.0],["2018-10-24",40.3282,41.1025,38.6117,38.6677,1702500.0],["2018-10-25",38.9662,40.3096,38.5558,39.0875,1262700.0],["2018-10-26",38.2479,39.3114,37.1565,38.4718,1559900.0],["2018-10-29",39.0782,39.9084,36.3822,36.9512,2281400.0],["2018-10-30",34.5164,39.2088,33.7328,39.1528,4817500.0],["2018-10-31",39.8525,41.6996,39.6286,39.9644,2145700.0],["2018-11-01",40.3842,43.2761,40.1416,43.2575,2275700.0],["2018-11-02",43.5373,44.4889,42.5951,43.444,2165300.0],["2018-11-05",43.2761,43.6119,41.6622,41.9794,1485600.0],["2018-11-06",41.8395,43.6026,41.6436,43.528,1280500.0],["2018-11-07",44.1344,44.4422,43.3134,44.237,1394800.0],["2018-11-08",44.0038,44.4515,43.444,43.6679,809600.0],["2018-11-09",43.0615,43.2668,41.7182,42.0354,1029100.0],["2018-11-12",41.0932,41.2798,39.0129,39.1528,1711600.0],["2018-11-13",39.2274,39.7219,38.8729,39.1528,1789000.0],["2018-11-14",39.5819,40.039,38.2293,38.4998,1490900.0],["2018-11-15",38.3317,39.6299,38.0328,39.303,2346000.0],["2018-11-16",38.78,40.1343,38.5652,39.8821,1458300.0],["2018-11-19",40.0222,40.0222,37.7993,38.0234,2309800.0],["2018-11-20",37.2762,38.397,36.6878,37.9767,1364000.0],["2018-11-21",38.5652,39.0975,37.9674,38.1916,966100.0],["2018-11-23",37.6405,38.7987,37.6405,38.1542,301100.0],["2018-11-26",38.7893,39.4898,38.6772,38.8454,1183000.0],["2018-11-27",38.8827,38.9201,38.0608,38.1449,1104600.0],["2018-11-28",38.4904,39.8261,37.6592,39.7981,1339700.0],["2018-11-29",39.5459,40.1436,39.1629,39.5646,1146100.0],["2018-11-30",39.5739,41.115,39.5272,41.115,1521700.0],["2018-12-03",42.5814,44.3747,42.049,44.2252,2354200.0],["2018-12-04",43.9357,43.9544,42.0117,42.0397,1743300.0],["2018-12-06",40.7508,41.3579,39.6019,41.0216,1759200.0],["2018-12-07",40.6106,41.0309,38.5838,38.6679,1472000.0],["2018-12-10",38.4344,39.2283,37.818,38.6119,946000.0],["2018-12-11",39.2283,39.7327,37.7246,38.0421,875500.0],["2018-12-12",38.9201,39.8821,38.3784,39.0882,859600.0],["2018-12-13",39.1349,39.3871,36.8933,37.1455,1097400.0],["2018-12-14",36.5664,37.0614,35.4923,37.0427,1342300.0],["2018-12-17",36.6598,37.1922,35.4456,36.0807,1422700.0],["2018-12-18",36.3142,37.0147,36.0153,36.3142,1503800.0],["2018-12-19",36.3889,36.8653,34.5022,35.0907,1709600.0],["2018-12-20",34.5022,34.9692,33.1759,34.0632,1901500.0],["2018-12-21",34.2594,34.5489,33.1573,33.3908,3532700.0],["2018-12-24",32.9238,33.9418,32.6249,32.6342,547200.0],["2018-12-26",32.8584,35.2401,32.5782,35.2214,884000.0],["2018-12-27",34.3341,35.3989,33.9045,35.3895,820000.0],["2018-12-28",35.8192,35.9593,34.9132,35.2214,796200.0],["2018-12-31",35.595,36.1648,35.0813,36.1181,1015500.0],["2019-01-02",35.2308,36.3516,34.8105,36.0433,945700.0],["2019-01-03",35.4549,35.4549,33.2507,33.7644,2398700.0],["2019-01-04",34.5116,35.2961,34.2407,35.2027,2064500.0],["2019-01-07",35.3802,36.5944,34.8198,36.3516,1691300.0],["2019-01-08",36.7719,38.3877,36.6224,38.2476,2019200.0],["2019-01-09",38.836,39.3404,38.1168,38.5558,1277400.0],["2019-01-10",38.2943,39.3591,38.0048,39.331,705000.0],["2019-01-11",39.1256,39.4898,38.2569,38.9855,648600.0],["2019-01-14",38.5745,39.3404,38.2476,38.6586,904300.0],["2019-01-15",38.7613,39.2003,38.5652,38.8547,1171400.0],["2019-01-16",38.9107,39.3404,38.5558,38.6679,1296500.0],["2019-01-17",38.4811,39.5832,38.1168,39.2283,979600.0],["2019-01-18",39.7233,40.4145,39.5365,40.1063,1473900.0],["2019-01-22",39.9849,40.0409,38.3223,38.7613,1189600.0],["2019-01-23",39.0882,39.5085,37.7432,38.1729,1043300.0],["2019-01-24",38.3223,39.9942,38.2476,39.4338,1536200.0],["2019-01-25",39.9382,41.1524,39.4338,40.8815,935100.0],["2019-01-28",39.9195,40.5826,39.5552,40.0689,984000.0],["2019-01-29",40.2651,40.9002,40.1063,40.5172,1191500.0],["2019-01-30",41.0776,41.7501,40.3211,41.6941,711400.0],["2019-01-31",41.6941,42.7869,41.4886,42.4973,1462200.0],["2019-02-01",42.3572,43.2539,42.1798,42.9924,1178100.0],["2019-02-04",43.1138,43.6275,42.4226,43.422,772700.0],["2019-02-05",43.4407,44.0945,43.4407,43.889,736500.0],["2019-02-06",43.8984,45.1126,43.8984,44.8791,1000500.0],["2019-02-07",44.3187,44.7109,43.6555,44.2346,1537900.0],["2019-02-08",43.7769,44.0852,42.5907,43.833,1241200.0],["2019-02-11",43.9637,44.8323,43.4407,44.7856,1359000.0],["2019-02-12",44.9725,46.224,44.8323,46.0839,2123900.0],["2019-02-13",46.4108,46.4108,45.3928,46.1119,1760900.0],["2019-02-14",45.6823,46.0933,43.6929,45.6449,2935100.0],["2019-02-15",48.5684,48.6057,46.6163,47.3822,3497400.0],["2019-02-19",47.0553,48.2041,46.7097,48.092,1425800.0],["2019-02-20",47.7932,48.7178,47.4009,47.8866,1510000.0],["2019-02-21",47.8025,47.8679,47.1113,47.8212,858600.0],["2019-02-22",48.0173,48.4843,47.9893,48.4096,932600.0],["2019-02-25",48.7458,49.9507,48.6338,49.8386,1696500.0],["2019-02-26",49.7452,50.3056,49.5024,50.2963,1415300.0],["2019-02-27",49.9601,50.6699,49.7359,50.4924,1463900.0],["2019-02-28",50.212,50.455,49.4547,49.9222,1262500.0],["2019-03-01",50.3335,51.1282,49.9315,50.9038,1214300.0],["2019-03-04",51.2403,51.2777,49.7352,51.1001,1222400.0],["2019-03-05",51.1001,51.3899,50.4176,50.4363,975400.0],["2019-03-06",50.3335,50.4363,49.1836,49.5389,1032700.0],["2019-03-07",49.1649,49.1649,48.0992,48.6881,1550300.0],["2019-03-08",48.0337,48.2955,47.3513,48.1366,1118600.0],["2019-03-11",48.4918,49.3986,48.202,49.0901,893700.0],["2019-03-12",49.1743,49.8006,48.5853,49.4267,926900.0],["2019-03-13",49.7071,49.9502,48.8564,49.81,811400.0],["2019-03-14",49.7726,49.838,49.1556,49.5669,521200.0],["2019-03-15",49.6791,51.0627,49.4547,50.8103,2101700.0],["2019-03-18",50.7822,50.857,49.9222,50.5766,953200.0],["2019-03-19",50.857,50.857,49.8474,49.9222,1044500.0],["2019-03-20",49.9035,50.2587,49.3238,49.6978,773200.0],["2019-03-21",49.6324,50.24,49.3145,49.9876,1321000.0],["2019-03-22",49.623,49.623,46.7903,46.8371,1076200.0],["2019-03-25",46.8091,47.1924,46.2294,46.8558,985600.0],["2019-03-26",47.4728,47.6691,46.5379,46.8932,727800.0],["2019-03-27",46.809,47.0054,45.5937,46.2762,1529600.0],["2019-03-28",46.4912,47.6504,46.4538,46.8838,944100.0],["2019-03-29",47.2204,47.8094,47.2204,47.5476,777500.0],["2019-04-01",48.389,49.6136,48.015,49.5949,1096300.0],["2019-04-02",49.6417,49.8941,49.1275,49.7913,1008900.0],["2019-04-03",50.2961,51.044,50.0624,50.3989,889600.0],["2019-04-04",50.5018,51.1375,49.6324,50.0811,923300.0],["2019-04-05",48.576,49.9035,47.7533,49.7539,1853600.0],["2019-04-08",49.6324,50.5205,49.5482,50.1839,1039600.0],["2019-04-09",50.1465,50.3148,49.5108,49.6791,698400.0],["2019-04-10",49.7539,50.2774,49.3052,50.2307,880900.0],["2019-04-11",49.3986,50.8944,49.3986,50.7822,718200.0],["2019-04-12",47.9122,51.5862,47.9122,51.259,639600.0],["2019-04-15",51.2684,51.7545,50.5859,51.016,631300.0],["2019-04-16",51.4927,52.5585,51.4367,52.3341,1152000.0],["2019-04-17",52.7642,53.1662,52.1098,52.3715,755700.0],["2019-04-18",52.2967,52.9979,51.7078,52.8203,933100.0],["2019-04-22",52.465,52.4744,51.2403,51.5301,947700.0],["2019-04-23",51.7545,53.2877,51.6236,53.1381,984900.0],["2019-04-24",53.082,53.5775,52.2593,52.4931,1186000.0],["2019-04-25",52.3528,52.437,50.9318,51.1655,1024800.0],["2019-04-26",51.016,51.3712,50.2961,51.3525,1258700.0],["2019-04-29",51.1842,51.5301,50.1465,50.2026,1593400.0],["2019-04-30",42.4993,47.3232,42.0412,47.1456,7816900.0],["2019-05-01",46.6314,48.0057,45.1356,45.1356,3134700.0],["2019-05-02",45.1917,45.7713,44.7336,45.1356,1799300.0],["2019-05-03",45.5376,46.0424,45.4348,45.8274,1248800.0],["2019-05-06",44.4625,45.1637,43.9951,44.9206,1389500.0],["2019-05-07",44.584,44.584,43.7333,44.4064,1231000.0],["2019-05-08",44.2756,44.9113,44.2382,44.5093,895700.0],["2019-05-09",43.9203,44.5093,43.0789,43.7707,1255800.0],["2019-05-10",43.4716,43.9951,42.6302,43.7614,1026200.0],["2019-05-13",42.2282,42.7984,41.1344,41.1437,1206900.0],["2019-05-14",41.6392,42.5367,41.6392,42.2095,1037800.0],["2019-05-15",41.714,42.7143,41.714,42.4712,866500.0],["2019-05-16",42.5929,42.8362,41.9752,42.0594,992600.0],["2019-05-17",41.3856,42.1811,41.058,41.189,1092700.0],["2019-05-20",40.3842,41.0019,40.1502,40.5807,963100.0],["2019-05-21",41.1048,41.3669,40.9364,41.1329,792500.0],["2019-05-22",40.8428,41.2733,40.4778,40.4778,897600.0],["2019-05-23",39.8414,40.0192,39.3921,39.7197,780300.0],["2019-05-24",40.1876,40.5433,39.6261,39.6822,716900.0],["2019-05-28",39.8413,40.2251,39.2704,39.2985,1928000.0],["2019-05-29",38.8025,39.364,38.3252,39.0178,949500.0],["2019-05-30",39.1581,39.6542,38.6434,39.0739,911700.0],["2019-05-31",38.4188,38.6995,37.9508,37.9976,1357700.0],["2019-06-03",38.1193,38.634,37.6045,38.138,1503600.0],["2019-06-04",38.8774,39.9069,38.4469,39.8601,1295700.0],["2019-06-05",40.1408,40.2438,39.2798,40.0472,720800.0],["2019-06-06",40.1689,40.5433,39.6916,40.3935,902000.0],["2019-06-07",40.562,41.5634,40.3748,41.4885,966700.0],["2019-06-10",41.9003,42.9111,41.9003,42.6397,719400.0],["2019-06-11",43.4446,43.8657,42.2934,42.5555,1339600.0],["2019-06-12",42.4338,42.49,41.3949,41.8348,1065200.0],["2019-06-13",42.0033,42.2373,41.4792,42.0875,915900.0],["2019-06-14",41.9846,41.9846,40.6462,40.8896,883100.0],["2019-06-17",40.7773,41.4137,40.4497,40.7398,745600.0],["2019-06-18",41.0299,42.0688,40.6556,41.9659,1687000.0],["2019-06-19",42.3028,42.9766,42.1156,42.8175,1249200.0],["2019-06-20",43.6037,44.3898,43.2574,43.9968,1002000.0],["2019-06-21",43.9125,43.9219,43.3323,43.4352,1037400.0],["2019-06-24",43.3791,43.7534,42.9298,43.2855,548500.0],["2019-06-25",43.2948,43.4165,43.0515,43.2012,726000.0],["2019-06-26",43.5382,44.212,43.1825,43.978,882600.0],["2019-06-27",44.3056,44.6613,43.9125,44.2775,758000.0],["2019-06-28",44.5209,45.2509,44.4086,44.9046,1459600.0],["2019-07-01",45.9809,46.6079,44.68,44.6893,1346100.0],["2019-07-02",44.6051,44.6051,42.49,42.6959,1496000.0],["2019-07-03",42.752,42.9579,42.1905,42.8737,1140200.0],["2019-07-05",42.0781,42.7707,40.1315,41.5915,1455600.0],["2019-07-08",41.2452,41.2826,39.7384,39.9911,1165700.0],["2019-07-09",39.7665,40.5526,39.5044,40.3187,1483000.0],["2019-07-10",40.6088,40.7773,39.3547,39.7197,1321300.0],["2019-07-11",39.8601,40.0005,39.0365,39.2517,1162800.0],["2019-07-12",39.3173,39.963,38.9335,39.701,1344500.0],["2019-07-15",39.8507,39.9817,39.2611,39.7852,1360200.0],["2019-07-16",37.4174,40.431,37.4174,40.2719,2027200.0],["2019-07-17",40.2906,40.7679,40.0566,40.2063,1054900.0],["2019-07-18",40.1408,40.2906,39.4389,39.832,1539900.0],["2019-07-19",40.1128,40.2625,39.5887,39.598,1384900.0],["2019-07-22",39.7384,40.2625,39.6729,40.1034,1236200.0],["2019-07-23",40.4778,41.0955,40.2438,41.0206,1595000.0],["2019-07-24",40.9832,41.7319,40.8428,41.6944,1791600.0],["2019-07-25",41.6009,41.6102,40.0379,40.1128,1379700.0],["2019-07-26",40.0566,40.2719,39.2798,39.4576,2484300.0],["2019-07-29",39.4483,40.1128,39.1675,39.5793,2020100.0],["2019-07-30",39.1394,43.1638,38.4188,43.1544,4578200.0],["2019-07-31",42.9766,43.6505,40.8708,41.189,2754100.0],["2019-08-01",41.1422,42.0781,40.066,40.6275,1561700.0],["2019-08-02",40.0566,40.2251,38.5404,39.336,1546100.0],["2019-08-05",38.269,39.5044,37.6233,39.3079,1491700.0],["2019-08-06",39.7478,40.1876,39.0926,39.9817,950100.0],["2019-08-07",39.3828,40.4216,39.2143,40.197,916200.0],["2019-08-08",40.4216,41.7225,40.4216,41.6851,1018100.0],["2019-08-09",41.5447,41.6476,40.3374,40.9644,637800.0],["2019-08-12",40.6369,41.3107,39.8694,40.2531,1160700.0],["2019-08-13",40.0192,42.2092,39.8975,42.153,1066800.0],["2019-08-14",41.0299,41.2452,40.3467,40.9364,1675000.0],["2019-08-15",41.0488,41.0488,40.3929,40.7771,1509600.0],["2019-08-16",41.0582,41.9108,41.0582,41.4049,983400.0],["2019-08-19",42.1825,42.979,42.0514,42.3512,1238800.0],["2019-08-20",42.4074,42.6323,41.789,42.0233,785400.0],["2019-08-21",42.6229,42.6229,41.8265,42.042,563300.0],["2019-08-22",42.3137,42.4543,41.6953,41.9014,550900.0],["2019-08-23",41.6203,42.0888,40.3273,40.5147,914900.0],["2019-08-26",41.2549,41.4142,40.1774,40.5241,536000.0],["2019-08-27",40.8989,40.9738,40.0275,40.3273,548800.0],["2019-08-28",40.1493,40.7302,39.8776,40.6084,444100.0],["2019-08-29",41.2456,41.967,41.2456,41.8171,452700.0],["2019-08-30",42.2388,42.3887,41.9577,42.2388,759400.0],["2019-09-03",41.9295,42.7634,40.2055,40.5053,1034400.0],["2019-09-04",41.1519,42.0514,41.1519,41.9014,617100.0],["2019-09-05",42.4449,44.2907,42.4449,44.1783,747600.0],["2019-09-06",44.3188,44.628,43.9066,44.3376,837100.0],["2019-09-09",44.4875,45.0965,44.0846,44.703,854400.0],["2019-09-10",44.6093,45.1996,43.3725,45.1996,783700.0],["2019-09-11",45.3308,46.755,44.7405,46.7362,922000.0],["2019-09-12",46.8486,47.1579,46.1647,46.8955,851800.0],["2019-09-13",47.2047,47.5327,46.68,47.289,615200.0],["2019-09-16",46.8393,47.5701,46.5488,46.7081,666800.0],["2019-09-17",46.6613,46.7081,45.7243,46.6519,692900.0],["2019-09-18",46.502,47.0642,46.1834,47.0079,695500.0],["2019-09-19",47.1016,47.7575,46.9142,47.2703,905700.0],["2019-09-20",47.2516,47.2703,44.9654,45.1715,1921100.0],["2019-09-23",45.3682,45.8742,44.9747,45.059,783500.0],["2019-09-24",45.2371,45.3682,43.6817,44.1408,713800.0],["2019-09-25",44.0003,45.2277,43.8222,45.0122,767400.0],["2019-09-26",45.0122,45.3495,44.7686,45.0965,547300.0],["2019-09-27",45.1434,45.7899,44.7311,45.1809,880600.0],["2019-09-30",45.4432,46.2303,45.1996,46.0335,851100.0],["2019-10-01",46.4176,47.0173,44.703,44.8997,871600.0],["2019-10-02",44.5812,44.6936,43.5505,44.3001,712200.0],["2019-10-03",44.1314,45.0403,43.6067,45.0403,392500.0],["2019-10-04",45.1621,46.1459,45.059,46.1272,465100.0],["2019-10-07",45.7805,46.4177,45.64,45.9398,772700.0],["2019-10-08",45.5463,45.9117,43.26,43.2975,1423700.0],["2019-10-09",43.8129,44.5156,43.2694,44.272,671600.0],["2019-10-10",44.2345,45.1246,43.7566,43.8878,731800.0],["2019-10-11",44.8623,46.3333,44.8623,45.8367,750100.0],["2019-10-14",45.6025,45.7149,45.2745,45.6774,447700.0],["2019-10-15",45.9585,46.6425,45.4432,46.0429,703000.0],["2019-10-16",45.818,46.2771,45.387,45.7992,648600.0],["2019-10-17",46.5769,47.7856,46.2958,47.5795,689600.0],["2019-10-18",47.4296,48.3759,47.3171,47.8231,745700.0],["2019-10-21",48.2541,48.9381,47.9262,48.9194,752200.0],["2019-10-22",48.8538,49.5003,48.4884,49.2942,679300.0],["2019-10-23",49.1349,49.3129,47.6732,49.0974,878800.0],["2019-10-24",49.5752,50.2967,48.835,48.8631,692200.0],["2019-10-25",48.9756,49.4253,48.8444,49.1911,939100.0],["2019-10-28",49.8282,50.7277,49.7533,50.5778,1085000.0],["2019-10-29",49.1724,49.4722,46.9236,48.6945,2138600.0],["2019-10-30",47.9449,48.7226,47.1016,48.6945,1013600.0],["2019-10-31",48.4603,48.6758,47.6263,48.2448,757300.0],["2019-11-01",48.5727,49.2005,48.2729,49.088,1468600.0],["2019-11-04",49.6502,50.1843,49.0131,50.0062,846100.0],["2019-11-05",50.0063,51.3555,49.8282,51.0744,833000.0],["2019-11-06",50.9151,50.9151,49.7814,49.8657,641800.0],["2019-11-07",50.4466,50.5778,49.9407,50.3061,676200.0],["2019-11-08",50.1937,50.2124,49.2754,49.9782,889600.0],["2019-11-11",49.4816,49.8751,49.4347,49.6034,418800.0],["2019-11-12",49.4628,49.7252,48.3478,48.5352,1049800.0],["2019-11-13",48.2073,48.5071,47.5608,47.87,1217400.0],["2019-11-14",47.6964,48.1842,47.4901,47.7058,963900.0],["2019-11-15",47.9216,48.3905,47.3025,48.2217,1324100.0],["2019-11-18",47.9778,48.1748,46.6647,46.7866,702400.0],["2019-11-19",47.0117,47.5651,46.1206,47.4057,1172400.0],["2019-11-20",47.1805,47.8184,46.6928,47.0211,1059300.0],["2019-11-21",47.0117,47.4057,46.5896,47.0399,978600.0],["2019-11-22",47.4619,47.4619,46.4302,46.5052,516700.0],["2019-11-25",46.5427,47.6589,45.9893,47.1243,1107600.0],["2019-11-26",47.3025,47.7808,47.0023,47.3869,838700.0],["2019-11-27",47.4526,48.7939,47.3588,48.7939,761700.0],["2019-11-29",48.3436,48.3905,47.0117,47.068,518100.0],["2019-12-02",47.3118,48.1373,46.5146,46.6271,654000.0],["2019-12-03",45.9518,46.3176,45.4922,46.2238,667300.0],["2019-12-04",46.6647,48.0622,46.3364,46.871,766300.0],["2019-12-05",47.0867,47.2837,46.6271,46.7772,903000.0],["2019-12-06",47.2462,48.2874,46.9085,48.2029,807500.0],["2019-12-09",48.0154,48.1936,47.0117,47.0399,649400.0],["2019-12-10",47.0868,47.8184,47.0211,47.7527,536700.0],["2019-12-11",47.7621,49.2441,47.5745,49.1972,1051300.0],["2019-12-12",49.0471,50.7167,48.7376,50.6417,942400.0],["2019-12-13",50.5573,51.5984,50.304,51.1482,1461900.0],["2019-12-16",51.439,52.4708,51.4202,52.1331,1317400.0],["2019-12-17",52.255,53.2305,51.8423,53.0054,1318400.0],["2019-12-18",52.9491,52.9491,51.8142,52.2457,1201500.0],["2019-12-19",52.2081,52.8553,52.0111,52.6584,1441900.0],["2019-12-20",53.0617,53.4838,51.4577,51.7954,2718800.0],["2019-12-23",51.8892,52.6115,51.5328,52.4332,493500.0],["2019-12-24",52.3957,52.527,52.0018,52.3113,175200.0],["2019-12-26",52.527,52.5364,51.9924,52.5177,348100.0],["2019-12-27",52.5646,53.0992,52.3488,52.6771,440300.0],["2019-12-30",52.6115,52.9866,52.1425,52.6771,433000.0],["2019-12-31",52.5458,53.1649,52.1237,52.5646,668000.0],["2020-01-02",52.9397,53.2211,51.9455,53.0992,720400.0],["2020-01-03",52.1612,52.8553,51.7954,52.4989,501000.0],["2020-01-06",51.7016,52.2925,51.5046,51.8236,949100.0],["2020-01-07",52.0299,52.0487,51.2326,51.6641,734000.0],["2020-01-08",51.3827,52.3676,51.1857,52.0956,878400.0],["2020-01-09",52.5177,52.7428,52.0674,52.5927,615600.0],["2020-01-10",52.6115,52.6677,51.5703,51.7485,602600.0],["2020-01-13",51.9267,53.0523,51.5984,53.0336,523500.0],["2020-01-14",53.0898,53.6901,52.7803,53.1367,928700.0],["2020-01-15",53.1367,53.4557,52.1612,52.7053,1003800.0],["2020-01-16",53.2868,54.1498,53.0242,54.1498,603100.0],["2020-01-17",54.3467,55.2472,54.1029,55.0033,853000.0],["2020-01-21",54.5156,54.6469,53.859,54.0841,968800.0],["2020-01-22",54.4405,54.872,54.1498,54.4218,722100.0],["2020-01-23",54.3092,54.9939,53.7746,54.9095,775300.0],["2020-01-24",55.2097,55.4723,53.6808,54.1498,842800.0],["2020-01-27",52.5739,52.5739,51.2514,51.2889,901800.0],["2020-01-28",51.8705,52.3582,51.4202,51.5046,1011400.0],["2020-01-29",52.058,52.3582,50.5291,50.5573,923700.0],["2020-01-30",49.9101,50.5573,49.0659,49.7506,949600.0],["2020-01-31",49.563,49.9476,47.4432,47.809,1404900.0],["2020-02-03",48.3811,49.0471,48.3811,48.8032,914400.0],["2020-02-04",49.8913,51.786,49.1034,51.1763,894700.0],["2020-02-05",52.2081,52.5177,50.6229,51.7485,637600.0],["2020-02-06",52.058,52.1331,50.9794,51.1857,608700.0],["2020-02-07",50.6136,50.7918,49.0565,49.2347,697900.0],["2020-02-10",48.9252,49.6005,48.9064,49.019,1258100.0],["2020-02-11",49.4692,50.2665,48.9158,49.3942,936500.0],["2020-02-12",49.7506,51.5515,49.5443,51.4671,1434500.0],["2020-02-13",50.6792,51.045,49.8256,50.1446,1163500.0],["2020-02-14",49.2441,51.0544,48.7939,50.426,1763600.0],["2020-02-18",49.8444,49.8444,47.1712,47.7808,2072500.0],["2020-02-19",48.0153,49.6943,47.9684,49.019,1314700.0],["2020-02-20",48.822,49.6662,48.2967,49.4786,862800.0],["2020-02-21",48.8877,48.8877,46.8616,47.3212,2105100.0],["2020-02-24",44.8543,46.1675,44.3572,45.8111,1616800.0],["2020-02-25",46.2426,46.2613,43.8413,44.0289,1167400.0],["2020-02-26",44.254,45.2389,43.6443,43.8319,986400.0],["2020-02-27",42.2496,43.5643,41.7237,41.8458,1399000.0],["2020-02-28",39.7234,42.597,39.5262,41.827,1906300.0],["2020-03-02",42.212,43.5455,41.2354,43.5267,2074600.0],["2020-03-03",43.6113,44.6912,42.9821,43.5831,1608300.0],["2020-03-04",44.2592,44.7476,43.3389,44.663,838200.0],["2020-03-05",43.1323,43.846,42.3059,42.7285,783100.0],["2020-03-06",40.9724,42.2026,40.9067,41.8552,1245200.0],["2020-03-09",38.3993,39.4417,36.7653,37.2912,1449500.0],["2020-03-10",39.0567,39.9019,36.9813,39.8925,1136300.0],["2020-03-11",38.5026,38.5965,36.5399,37.0001,1611100.0],["2020-03-12",33.9668,37.9392,33.0559,36.615,2449700.0],["2020-03-13",38.5684,42.0524,36.7184,41.9115,1937100.0],["2020-03-16",36.709,38.9815,35.9013,36.1173,1860800.0],["2020-03-17",36.9062,45.1232,36.3991,43.8179,2264900.0],["2020-03-18",40.4747,45.8369,39.1318,43.1887,2195700.0],["2020-03-19",42.7191,42.8788,39.8173,41.3293,1753200.0],["2020-03-20",41.7706,42.2496,39.2163,39.6953,1930800.0],["2020-03-23",38.2678,38.681,34.2861,35.8919,2475300.0],["2020-03-24",37.6293,41.6767,37.5729,41.4326,1437300.0],["2020-03-25",39.376,42.4374,38.5496,40.2963,1893700.0],["2020-03-26",40.6907,43.9775,39.5544,43.9775,1678500.0],["2020-03-27",43.029,44.0808,40.4371,40.6625,1247900.0],["2020-03-30",41.3293,43.1793,40.4184,42.6909,1301500.0],["2020-03-31",42.6534,43.0102,39.2069,39.6483,1648900.0],["2020-04-01",38.1645,39.7798,37.7138,38.4744,1359700.0],["2020-04-02",38.0425,39.5356,37.6387,39.2257,1107100.0],["2020-04-03",38.7749,39.8643,37.7983,38.0706,1429300.0],["2020-04-06",39.6389,41.5453,38.9909,41.226,1067900.0],["2020-04-07",42.4092,42.9069,41.3199,41.4701,874400.0],["2020-04-08",41.8645,43.2356,41.5359,42.8506,774600.0],["2020-04-09",43.1981,44.494,42.597,43.3765,954400.0],["2020-04-13",43.0854,43.2262,42.1275,42.644,754600.0],["2020-04-14",43.8648,44.3907,43.4234,43.8836,773700.0],["2020-04-15",43.1417,43.5267,42.212,42.381,865700.0],["2020-04-16",42.7473,43.3765,41.8364,42.6346,746300.0],["2020-04-17",43.5737,44.4564,43.2074,44.1747,850200.0],["2020-04-20",43.3483,45.2359,42.8224,45.0481,1305700.0],["2020-04-21",43.3014,44.3156,43.2168,44.0714,884500.0],["2020-04-22",45.4143,46.6821,45.1044,46.0717,942700.0],["2020-04-23",46.1937,47.1141,44.7288,44.8602,1604600.0],["2020-04-24",45.0481,46.2407,44.7757,45.8275,667600.0],["2020-04-27",46.0341,47.3488,46.0341,46.8041,1450200.0],["2020-04-28",50.4478,54.1666,49.4524,52.4481,3077900.0],["2020-04-29",53.1336,55.0024,52.6735,54.1854,1514500.0],["2020-04-30",53.2651,53.5562,51.8565,51.8752,1531900.0],["2020-05-01",50.6732,50.7953,48.7293,49.2176,1272300.0],["2020-05-04",49.1613,50.1755,48.6823,50.0252,848500.0],["2020-05-05",50.7859,51.8189,50.7108,51.0958,630700.0],["2020-05-06",51.9128,52.5889,51.1146,52.0818,680300.0],["2020-05-07",52.542,53.2745,52.0161,52.3072,728700.0],["2020-05-08",53.0209,54.2511,52.6922,54.0164,880000.0],["2020-05-11",53.4717,55.2747,52.8988,54.9085,1191100.0],["2020-05-12",55.1527,55.3123,52.279,52.4481,859500.0],["2020-05-13",51.9879,52.6359,50.4009,51.1991,1039800.0],["2020-05-14",50.5364,53.0369,49.8971,52.8582,1264700.0],["2020-05-15",52.078,53.9581,51.8994,53.7889,1289800.0],["2020-05-18",54.9921,56.7782,54.8511,56.28,1173100.0],["2020-05-19",55.951,58.4703,55.951,57.2012,1225300.0],["2020-05-20",58.4139,58.6489,57.314,57.7182,930600.0],["2020-05-21",57.7088,58.2917,57.1166,57.5114,1007700.0],["2020-05-22",56.9662,58.1318,56.656,57.972,572300.0],["2020-05-26",58.9309,60.1529,58.2917,58.8369,1423800.0],["2020-05-27",59.0155,59.4479,57.4174,59.3445,1061400.0],["2020-05-28",59.1471,60.4255,58.2165,59.2599,874900.0],["2020-05-29",55.3117,56.4586,52.4258,53.3377,3616500.0],["2020-06-01",53.2625,53.6197,52.7548,53.4505,1684100.0],["2020-06-02",52.642,53.2813,51.1004,53.1779,1812100.0],["2020-06-03",54.0333,55.2271,53.4975,54.7007,1361500.0],["2020-06-04",53.9957,54.3999,52.3506,52.8582,1136500.0],["2020-06-05",53.7419,54.9545,53.3565,54.4845,1029800.0],["2020-06-08",54.1461,56.8816,53.8735,56.844,1326300.0],["2020-06-09",56.609,56.8346,53.9393,54.0051,1172300.0],["2020-06-10",54.6067,55.5279,54.0615,55.0579,932000.0],["2020-06-11",53.3753,53.4035,51.2696,51.2978,884100.0],["2020-06-12",53.0368,53.0745,50.7902,51.8524,1100200.0],["2020-06-15",50.9218,52.9147,50.433,52.548,640100.0],["2020-06-16",54.5503,54.7101,52.172,53.3095,710600.0],["2020-06-17",53.5257,54.0333,52.8113,53.1403,668500.0],["2020-06-18",52.8113,53.5821,52.4352,52.642,695500.0],["2020-06-19",53.6761,54.4563,53.0651,53.4411,1627500.0],["2020-06-22",53.2249,54.7101,52.7642,54.6631,839600.0],["2020-06-23",55.3494,56.045,54.8793,55.2836,1036500.0],["2020-06-24",55.1143,55.1143,53.5069,54.4187,851300.0],["2020-06-25",54.3435,57.8216,54.0803,57.6618,2749100.0],["2020-06-26",58.0473,58.4703,54.8981,55.1237,2734900.0],["2020-06-29",56.2142,56.2142,54.7477,55.1519,1003100.0],["2020-06-30",55.3964,56.3176,55.2742,56.139,1310800.0],["2020-07-01",56.0544,56.092,55.0861,55.5092,841700.0],["2020-07-02",56.4022,57.173,56.0732,56.797,958400.0],["2020-07-06",57.6336,58.7241,57.5678,58.1695,773900.0],["2020-07-07",57.972,58.5643,57.0978,57.1166,755900.0],["2020-07-08",57.3516,57.7653,56.9098,57.643,535200.0],["2020-07-09",57.831,58.8839,57.3798,58.5361,670700.0],["2020-07-10",58.1225,58.6489,57.7746,58.4327,527300.0],["2020-07-13",59.0907,59.1659,56.656,56.703,930200.0],["2020-07-14",56.6748,57.8216,56.1108,57.784,630300.0],["2020-07-15",58.7993,59.2129,58.1977,58.7335,719400.0],["2020-07-16",58.3763,58.9403,58.0379,58.7053,563300.0],["2020-07-17",58.9215,60.2845,58.8557,59.7205,869800.0],["2020-07-20",59.6923,60.435,59.3069,60.0401,487500.0],["2020-07-21",60.8016,60.8674,59.5701,59.6923,725900.0],["2020-07-22",59.6923,60.2563,59.2317,59.5325,784200.0],["2020-07-23",59.5325,61.1024,59.5325,60.3973,649200.0],["2020-07-24",59.7769,60.576,59.3821,60.3691,613200.0],["2020-07-27",60.3409,62.6252,60.3409,62.4936,885900.0],["2020-07-28",61.798,62.1364,60.6887,60.7545,834000.0],["2020-07-29",60.952,62.033,60.6605,61.939,1319400.0],["2020-07-30",62.4278,62.4278,58.9967,62.0236,1782000.0],["2020-07-31",60.811,62.9354,60.811,62.8602,1452300.0],["2020-08-03",63.1704,63.4149,62.0048,62.8696,1010400.0],["2020-08-04",62.8414,63.3303,62.409,63.2363,771600.0],["2020-08-05",63.2363,64.7967,63.2363,64.5241,962200.0],["2020-08-06",64.0917,64.5241,63.4807,63.5183,635300.0],["2020-08-07",63.2645,63.6969,62.362,63.1141,411800.0],["2020-08-10",63.1893,63.8661,61.2434,61.61,1591800.0],["2020-08-11",62.0424,62.3808,61.0272,61.234,730300.0],["2020-08-12",61.8356,62.7474,61.469,62.6816,458700.0],["2020-08-13",62.9121,63.9658,62.517,63.8529,737300.0],["2020-08-14",63.9188,64.4927,63.1473,63.4954,509500.0],["2020-08-17",63.9752,64.662,63.5048,64.2293,477200.0],["2020-08-18",64.0223,64.1822,62.9121,63.1285,447500.0],["2020-08-19",63.2602,64.5774,63.0344,63.9282,658100.0],["2020-08-20",63.3073,63.3355,62.1312,62.1971,456500.0],["2020-08-21",61.9431,62.2818,61.4445,62.1124,523500.0],["2020-08-24",63.0344,63.2884,62.5452,63.1003,406700.0],["2020-08-25",63.3637,63.74,62.4605,63.5989,557100.0],["2020-08-26",63.4672,64.2763,62.6393,64.0882,561900.0],["2020-08-27",64.4456,64.4456,62.2347,62.6769,593500.0],["2020-08-28",62.8651,64.5586,62.5734,64.3516,536100.0],["2020-08-31",64.7467,65.3865,64.4645,65.0948,957700.0],["2020-09-01",64.9067,65.9227,64.0223,65.8757,879200.0],["2020-09-02",65.8286,67.5127,65.2736,67.2869,929700.0],["2020-09-03",66.5154,66.5154,62.3665,62.724,1173400.0],["2020-09-04",61.341,61.5291,58.3586,59.4499,1162500.0],["2020-09-08",58.1704,58.6691,56.9944,57.0321,1158300.0],["2020-09-09",58.1234,59.4311,57.5401,59.1771,871400.0],["2020-09-10",59.5534,60.2026,58.5091,58.8572,561800.0],["2020-09-11",59.4311,59.7698,57.9729,58.5279,595700.0],["2020-09-14",59.4311,60.2308,59.243,59.9768,466800.0],["2020-09-15",60.4942,61.2187,60.0897,60.4472,406600.0],["2020-09-16",60.8141,61.4068,59.5911,59.7322,576700.0],["2020-09-17",58.6032,60.2967,58.3492,59.2618,856500.0],["2020-09-18",59.7792,60.0521,57.3708,57.8788,1625100.0],["2020-09-21",56.5899,57.7753,55.3386,57.6248,1198900.0],["2020-09-22",57.9164,58.6126,57.7189,58.4809,578000.0],["2020-09-23",58.3304,58.8384,56.9474,57.0132,546200.0],["2020-09-24",56.5146,58.1046,56.317,57.5683,615700.0],["2020-09-25",57.606,58.4056,57.399,58.0011,875700.0],["2020-09-28",59.036,60.1273,59.036,59.7134,551700.0],["2020-09-29",59.8357,61.4915,59.7604,61.1152,723500.0],["2020-09-30",61.2375,62.056,60.6918,61.2469,699100.0],["2020-10-01",61.9337,62.31,61.2281,61.6797,632200.0],["2020-10-02",60.0426,61.5668,59.3653,60.5977,620600.0],["2020-10-05",61.2751,63.2696,61.2751,62.9121,636900.0],["2020-10-06",62.8463,63.3731,61.8961,62.2253,730700.0],["2020-10-07",63.2038,64.8032,63.0532,64.1258,759900.0],["2020-10-08",64.3045,64.8032,63.8623,64.3327,495300.0],["2020-10-09",64.916,65.6122,64.4645,65.2077,586200.0],["2020-10-12",65.5088,66.3743,65.3206,65.8004,997300.0],["2020-10-13",65.6781,66.7412,64.9819,65.0384,718700.0],["2020-10-14",65.0384,65.5934,63.3543,63.3731,850800.0],["2020-10-15",62.5829,63.5425,61.1528,63.232,988900.0],["2020-10-16",64.5115,65.4711,64.0599,64.8031,676300.0],["2020-10-19",65.3959,66.5719,64.4739,64.6338,472500.0],["2020-10-20",65.029,65.7063,64.3422,64.3986,484400.0],["2020-10-21",64.662,66.1203,64.4645,64.4927,653100.0],["2020-10-22",64.6621,66.0168,64.5492,65.4994,824400.0],["2020-10-23",65.6311,65.998,64.8502,65.791,431000.0],["2020-10-26",64.662,65.7063,62.6487,63.439,519500.0],["2020-10-27",63.439,63.8153,62.5264,62.7522,523200.0],["2020-10-28",61.3598,62.3006,61.1622,61.2751,915800.0],["2020-10-29",66.6001,66.6001,61.4727,63.6554,1163600.0],["2020-10-30",63.2602,63.5989,60.4284,61.9996,708800.0],["2020-11-02",62.3759,63.7024,62.1501,63.6177,821800.0],["2020-11-03",65.6781,66.4966,63.9752,66.0074,1054900.0],["2020-11-04",65.9698,69.2532,65.9698,68.35,1490300.0],["2020-11-05",69.2814,70.5609,68.7264,69.526,1282500.0],["2020-11-06",68.6793,68.7546,66.8635,68.0772,796400.0],["2020-11-09",70.5609,71.0596,66.2614,66.3649,994800.0],["2020-11-10",65.8663,66.4872,64.9725,65.4806,826600.0],["2020-11-11",66.2426,68.2748,65.9792,67.9549,695900.0],["2020-11-12",67.5312,67.7007,65.6292,65.9775,435800.0],["2020-11-13",66.6837,67.7948,66.373,67.0227,532900.0],["2020-11-16",67.7854,68.8776,67.0321,68.6987,775500.0],["2020-11-17",68.5481,68.5763,66.9379,67.1922,632000.0],["2020-11-18",67.2675,67.3994,65.7892,66.1564,610000.0],["2020-11-19",66.3542,67.2487,65.7233,67.1922,351100.0],["2020-11-20",67.211,68.2373,66.7214,67.6441,465600.0],["2020-11-23",68.0302,68.3127,66.9286,67.1169,496000.0],["2020-11-24",67.8325,69.3673,67.3805,69.1695,507000.0],["2020-11-25",69.2355,69.4897,68.275,68.727,364900.0],["2020-11-27",68.953,70.2053,68.953,70.1488,286500.0],["2020-11-30",70.0452,71.7589,69.678,70.7514,1449400.0],["2020-12-01",71.7401,72.1073,70.8832,71.6271,744800.0],["2020-12-02",71.5236,71.9473,70.9115,71.58,352800.0],["2020-12-03",71.3823,72.1732,69.9605,70.2335,499600.0],["2020-12-04",71.467,72.258,71.0151,71.9849,734700.0],["2020-12-07",71.8813,73.0489,71.3446,72.0508,624100.0],["2020-12-08",72.5028,73.5668,72.1826,73.4915,601900.0],["2020-12-09",73.3973,73.9717,71.3446,71.7024,683000.0],["2020-12-10",70.9115,72.2768,70.1205,71.806,957500.0],["2020-12-11",71.8834,74.1557,71.8737,74.117,996100.0],["2020-12-14",74.001,76.457,74.001,75.2677,925300.0],["2020-12-15",75.7415,76.6021,75.2097,75.4998,571600.0],["2020-12-16",75.5481,76.254,74.9099,76.0703,685600.0],["2020-12-17",76.9889,77.8882,76.4377,77.1533,577000.0],["2020-12-18",78.0332,78.2363,75.9639,76.4474,1950500.0],["2020-12-21",76.0122,78.4296,75.6255,78.1395,1783500.0],["2020-12-22",79.6963,79.7737,77.511,77.8495,1154100.0],["2020-12-23",77.8398,79.5803,77.6077,79.2129,972100.0],["2020-12-24",79.3773,79.4836,76.9889,78.0622,319500.0],["2020-12-28",79.2032,80.1605,78.8067,79.6867,499000.0],["2020-12-29",79.9961,80.3539,77.7044,77.8978,422800.0],["2020-12-30",78.42,79.0388,78.0815,78.2169,349200.0],["2020-12-31",78.3426,78.3813,77.308,77.6367,421800.0],["2021-01-04",78.3136,79.0678,76.6988,77.5691,636300.0],["2021-01-05",77.1629,79.1065,77.1339,78.9808,511300.0],["2021-01-06",78.9421,82.1041,78.6907,80.8567,1093100.0],["2021-01-07",81.6979,83.4868,81.5916,82.7519,1068700.0],["2021-01-08",83.1,85.237,82.5585,82.955,803800.0],["2021-01-11",82.0944,83.5061,81.785,82.8776,457200.0],["2021-01-12",83.2064,83.6608,81.5142,81.959,624400.0],["2021-01-13",81.8043,82.4521,80.9727,81.3692,693000.0],["2021-01-14",83.3804,84.9469,83.187,83.6995,929100.0],["2021-01-15",83.5061,84.125,81.1854,81.2628,939100.0],["2021-01-19",82.2974,83.1194,81.3788,82.5682,1058300.0],["2021-01-20",83.013,83.98,82.3168,82.8293,800800.0],["2021-01-21",83.7769,84.2314,81.7946,82.3652,702300.0],["2021-01-22",81.5529,81.8527,80.9921,81.5819,453800.0],["2021-01-25",82.2298,82.5005,80.1121,81.5239,433400.0],["2021-01-26",81.0114,81.0308,78.9421,79.0485,467800.0],["2021-01-27",77.7141,79.1645,76.3893,78.3233,962700.0],["2021-01-28",78.681,79.4836,77.5594,78.8358,687500.0],["2021-01-29",78.4876,80.2668,77.8495,79.4159,833100.0],["2021-02-01",80.3926,81.3305,79.2902,80.8277,569100.0],["2021-02-02",81.2918,82.5392,81.0501,82.4425,766100.0],["2021-02-03",82.4522,83.3418,81.7656,82.8873,640400.0],["2021-02-04",82.8873,83.7382,82.6552,83.3708,350800.0],["2021-02-05",83.6899,84.6085,83.0613,84.1443,481900.0],["2021-02-08",84.241,85.6721,84.2024,85.6528,520200.0],["2021-02-09",85.8752,86.5327,85.2177,86.0396,601300.0],["2021-02-10",86.0492,86.8035,85.208,85.4497,522900.0],["2021-02-11",86.2523,87.316,85.9816,86.8711,886800.0],["2021-02-12",92.0057,98.4552,90.3038,90.884,1984400.0],["2021-02-16",89.2595,91.5028,87.3353,87.5093,1308400.0],["2021-02-17",87.7221,87.8768,83.5642,84.2604,1257500.0],["2021-02-18",84.2217,85.0726,82.7036,82.9066,895500.0],["2021-02-19",82.955,86.0202,82.926,84.5408,1429500.0],["2021-02-22",81.4079,83.5448,80.9824,81.4949,889500.0],["2021-02-23",79.3773,80.76,77.0082,80.4119,967800.0],["2021-02-24",80.3539,81.3305,78.9131,80.9534,681500.0],["2021-02-25",80.5179,80.8856,78.2924,78.7859,653400.0],["2021-02-26",79.56,80.5567,78.5536,79.918,1384700.0],["2021-03-01",81.6791,83.4499,81.0792,82.4436,1278500.0],["2021-03-02",82.7339,83.2177,79.7825,80.0051,856800.0],["2021-03-03",80.3631,80.547,76.8022,76.8699,1137700.0],["2021-03-04",76.628,77.1505,73.2896,74.5669,974100.0],["2021-03-05",75.7378,75.97,72.0994,75.8055,696400.0],["2021-03-08",75.312,76.1055,72.4091,72.7574,574300.0],["2021-03-09",74.596,76.6087,74.596,75.8345,1093300.0],["2021-03-10",77.1118,77.7601,75.6023,75.6991,591700.0],["2021-03-11",77.1602,78.1666,76.2313,77.644,687200.0],["2021-03-12",76.928,78.5536,76.7732,78.5149,754400.0],["2021-03-15",78.6697,81.4469,78.4085,81.0889,1164000.0],["2021-03-16",81.6307,81.8823,79.5987,80.6341,1230400.0],["2021-03-17",80.0632,80.9728,79.2213,80.576,772200.0],["2021-03-18",79.8116,80.1986,77.0538,77.4408,657600.0],["2021-03-19",76.7635,77.8569,75.999,76.6861,1909800.0],["2021-03-22",76.957,77.9634,76.27,76.4442,1139000.0],["2021-03-23",75.9507,76.3764,73.0961,73.3864,855000.0],["2021-03-24",73.9186,75.1959,72.9703,74.9927,1234400.0],["2021-03-25",74.2089,76.9087,73.6574,76.4539,758200.0],["2021-03-26",76.4539,79.2697,76.4442,79.2117,841600.0],["2021-03-29",78.4956,80.2663,77.8182,78.0988,633600.0],["2021-03-30",77.8472,79.231,77.2763,79.1245,452100.0],["2021-03-31",79.3955,81.3114,79.3955,80.3051,1150300.0],["2021-04-01",81.0985,82.5694,81.0985,81.5824,735900.0],["2021-04-05",82.221,83.0145,81.4275,82.579,680900.0],["2021-04-06",82.0952,83.4112,81.8823,82.7726,674100.0],["2021-04-07",82.2403,82.3565,79.6567,79.7825,620700.0],["2021-04-08",80.7985,81.4178,79.618,81.3791,727300.0],["2021-04-09",81.2437,83.0048,80.934,82.7726,526100.0],["2021-04-12",81.8823,82.2791,81.1373,81.592,406300.0],["2021-04-13",82.5113,82.5113,80.6728,81.4179,362200.0],["2021-04-14",81.3888,81.6888,80.4309,80.5373,592700.0],["2021-04-15",81.4566,83.208,80.576,83.1887,716800.0],["2021-04-16",83.3628,84.2918,82.908,82.9855,469500.0],["2021-04-19",82.6855,83.4402,82.1533,82.9177,560200.0],["2021-04-20",82.6758,83.1112,81.0985,81.6598,260000.0],["2021-04-21",80.8856,83.2177,80.8856,82.85,413700.0],["2021-04-22",82.9951,83.2177,80.8953,81.5146,437600.0],["2021-04-23",81.6211,83.2564,81.5824,82.8984,915500.0],["2021-04-26",82.908,84.9208,82.3371,84.9111,848800.0],["2021-04-27",85.1046,85.6852,84.1853,85.3465,473100.0],["2021-04-28",85.1046,85.9851,84.882,85.0659,354600.0],["2021-04-29",85.7626,85.7626,84.5143,84.9788,309200.0],["2021-04-30",83.8467,84.4466,83.1306,83.3338,888500.0],["2021-05-03",84.2047,84.7369,80.1599,80.247,606900.0],["2021-05-04",79.5309,79.6858,76.8796,78.2149,748500.0],["2021-05-05",78.9503,79.3277,77.1118,77.2957,1104700.0],["2021-05-06",77.1118,77.6924,74.8669,76.3377,1003500.0],["2021-05-07",76.1248,77.2957,74.6927,75.0701,1404300.0],["2021-05-10",74.683,74.983,73.0574,73.8895,1082900.0],["2021-05-11",72.5735,73.1541,71.4607,72.409,1064000.0],["2021-05-12",71.393,72.7187,70.9189,70.9479,1024400.0],["2021-05-13",72.1091,72.7768,70.4931,70.8028,748300.0],["2021-05-14",71.5382,72.4091,70.5512,71.6446,1155300.0],["2021-05-17",71.7898,72.2639,70.8415,71.7124,669900.0],["2021-05-18",71.8381,72.5542,71.0447,71.0737,783800.0],["2021-05-19",72.3413,73.7831,70.6673,73.5896,980300.0],["2021-05-20",73.638,75.1875,73.638,74.587,899700.0],["2021-05-21",74.9648,75.6717,74.4709,74.5193,812700.0],["2021-05-24",75.0809,75.5652,74.6742,74.9066,462900.0],["2021-05-25",75.1875,76.0203,74.9938,75.6136,644400.0],["2021-05-26",75.6136,76.059,74.5096,75.3908,667300.0],["2021-05-27",75.7685,76.8434,75.0422,75.7298,1066000.0],["2021-05-28",76.3108,77.318,75.7588,76.8822,602800.0],["2021-06-01",77.6182,77.6182,76.0494,76.6595,470700.0],["2021-06-02",76.795,76.9984,76.1462,76.4851,393700.0],["2021-06-03",75.7201,76.3205,75.0809,75.4586,775500.0],["2021-06-04",75.7201,77.0371,75.6814,76.9887,598400.0],["2021-06-07",76.7176,77.0662,75.5942,75.8363,677200.0],["2021-06-08",76.3593,77.0565,75.846,76.9403,569200.0],["2021-06-09",77.134,77.4051,76.3689,76.4561,565900.0],["2021-06-10",76.4561,77.2502,75.9235,77.1824,544100.0],["2021-06-11",77.4729,77.7441,76.795,77.4245,428900.0],["2021-06-14",77.5601,77.8893,77.0468,77.6085,543100.0],["2021-06-15",77.5504,77.7053,76.9597,77.1824,363800.0],["2021-06-16",77.2018,77.899,76.3689,77.0274,555500.0],["2021-06-17",76.7951,77.0953,76.0591,76.5142,459900.0],["2021-06-18",76.0106,76.4658,74.8001,75.2165,979500.0],["2021-06-21",75.5361,77.0565,74.9744,76.8628,512900.0],["2021-06-22",76.7079,77.2695,75.6426,77.1049,475700.0],["2021-06-23",77.2308,78.1024,76.979,77.3761,430300.0],["2021-06-24",78.0733,79.526,77.8797,79.4291,637400.0],["2021-06-25",80.3491,80.7171,79.342,79.71,1129200.0],["2021-06-28",79.8455,80.5041,79.4194,80.1748,800400.0],["2021-06-29",80.3297,81.3369,80.1554,81.0754,505800.0],["2021-06-30",81.0948,81.9373,80.5912,81.395,819700.0],["2021-07-01",80.9592,81.5887,80.2038,81.4434,808800.0],["2021-07-02",81.9857,82.2472,81.5499,81.9276,551400.0],["2021-07-06",81.9276,82.3247,80.8817,82.1116,607300.0],["2021-07-07",82.499,83.2543,81.3756,83.0316,720000.0],["2021-07-08",81.6758,82.7604,81.0754,82.1019,665900.0],["2021-07-09",82.712,83.9225,82.4893,83.8451,434000.0],["2021-07-12",84.1743,84.2518,83.2834,83.5642,692000.0],["2021-07-13",83.0994,83.2834,82.2181,82.315,427700.0],["2021-07-14",82.5765,82.9735,81.395,81.8017,377200.0],["2021-07-15",81.7243,82.2762,81.211,81.579,532400.0],["2021-07-16",81.947,82.2569,79.9327,80.0005,505900.0],["2021-07-19",79.7777,80.2426,78.3154,78.7319,1282800.0],["2021-07-20",79.1967,81.4144,78.8577,80.9689,874000.0],["2021-07-21",81.1819,82.0341,81.1142,81.9276,439600.0],["2021-07-22",82.1988,82.499,81.3756,81.7436,311900.0],["2021-07-23",82.3053,83.5061,81.8308,83.3415,343400.0],["2021-07-26",83.3609,83.6805,82.5958,82.7798,335800.0],["2021-07-27",82.5571,82.5571,80.3297,81.4918,350800.0],["2021-07-28",81.5402,83.8838,81.1916,83.5642,339100.0],["2021-07-29",84.0775,85.7819,83.8548,85.6173,612000.0],["2021-07-30",84.8232,88.0286,84.8232,87.5541,865400.0],["2021-08-02",88.1254,88.6096,86.9246,87.1377,725100.0],["2021-08-03",86.8956,87.5347,85.5108,86.5276,520700.0],["2021-08-04",86.3242,87.9221,85.7819,87.341,522400.0],["2021-08-05",87.4379,89.0261,87.4379,88.3095,561200.0],["2021-08-06",84.6198,86.4114,82.9444,83.5061,1126200.0],["2021-08-09",83.5448,84.4939,83.1284,83.6514,679200.0],["2021-08-10",84.0387,85.0168,82.1697,82.499,939600.0],["2021-08-11",82.6249,82.6539,80.5718,81.0173,512800.0],["2021-08-12",81.0367,81.0367,79.2064,79.2935,591700.0],["2021-08-13",79.1386,79.6131,78.7125,79.4969,718600.0],["2021-08-16",79.5937,80.3007,79.1289,80.1457,656500.0],["2021-08-17",79.8649,79.894,78.9159,79.5938,613000.0],["2021-08-18",79.894,82.0438,79.5937,81.3078,1526400.0],["2021-08-19",80.9105,81.6276,80.048,80.9783,439500.0],["2021-08-20",80.9299,82.4223,80.9299,82.3545,365700.0],["2021-08-23",82.5677,83.9341,82.4804,83.7209,510400.0],["2021-08-24",84.2539,85.223,84.2539,84.5156,578900.0],["2021-08-25",84.5156,85.8529,84.3217,85.0098,440600.0],["2021-08-26",85.1746,85.7463,84.438,84.7094,529400.0],["2021-08-27",85.5525,86.7639,84.7869,86.415,636600.0],["2021-08-30",86.5022,87.4713,86.2502,86.8705,334900.0],["2021-08-31",86.5798,87.6555,85.5719,85.882,810700.0],["2021-09-01",86.0758,87.1321,84.7288,84.8354,603300.0],["2021-09-02",85.3393,85.9983,85.097,85.6591,399400.0],["2021-09-03",85.504,86.0952,85.0679,85.7269,399700.0],["2021-09-07",85.7172,85.7851,84.3314,85.0679,470900.0],["2021-09-08",84.7578,84.7966,83.3042,83.7887,482300.0],["2021-09-09",83.6143,85.9886,83.4496,84.4865,514300.0],["2021-09-10",85.2811,85.7463,84.5931,84.6706,517000.0],["2021-09-13",86.2309,86.2309,84.312,85.1552,563300.0],["2021-09-14",85.2812,86.7154,84.5834,85.3296,551500.0],["2021-09-15",85.5525,87.2194,85.5525,87.2097,707000.0],["2021-09-16",87.0061,88.2078,86.008,88.14,730300.0],["2021-09-17",87.8881,88.5277,85.4071,86.0952,2505900.0],["2021-09-20",84.2733,84.3605,81.4629,82.4417,885400.0],["2021-09-21",83.1588,83.4689,81.4532,82.4514,493300.0],["2021-09-22",82.8681,84.7385,82.8681,84.5543,658900.0],["2021-09-23",84.9613,86.3568,84.9419,86.2115,426600.0],["2021-09-24",85.5234,86.3084,85.3005,85.5428,396900.0],["2021-09-27",85.3781,86.8802,81.9474,82.8972,1009100.0],["2021-09-28",81.6955,82.2769,77.8869,78.0129,1025600.0],["2021-09-29",78.3327,78.8657,75.8421,77.2957,1114000.0],["2021-09-30",78.0904,78.856,77.4314,77.7415,721900.0],["2021-10-01",77.8966,79.4471,77.2279,78.8269,529500.0],["2021-10-04",78.2842,78.5265,76.7724,77.7318,767000.0],["2021-10-05",78.3811,79.1758,77.5574,78.3036,738600.0],["2021-10-06",77.2473,78.3133,76.7143,78.3036,458900.0],["2021-10-07",78.6815,79.3696,78.1388,78.449,427300.0],["2021-10-08",78.4877,78.982,77.6737,77.8094,312300.0],["2021-10-11",77.7318,78.4587,76.9275,76.9953,430800.0],["2021-10-12",77.3151,77.8287,77.005,77.7415,504200.0],["2021-10-13",78.2745,78.2745,77.3054,77.79,345400.0],["2021-10-14",78.575,80.3775,78.3133,80.3387,338300.0],["2021-10-15",80.9686,82.0443,80.6682,81.8021,511300.0],["2021-10-18",81.3951,83.4689,80.5907,83.3526,436400.0],["2021-10-19",83.8663,84.0407,82.8099,83.5755,424600.0],["2021-10-20",83.5755,83.5755,81.9087,82.1606,323800.0],["2021-10-21",81.9377,83.2363,81.9377,83.1976,246600.0],["2021-10-22",83.343,84.0698,82.1703,82.2963,266000.0],["2021-10-25",82.6646,84.0988,82.0928,83.4689,428900.0],["2021-10-26",84.1667,84.7288,83.4496,84.1376,382800.0],["2021-10-27",84.2927,84.5156,82.3448,82.4514,417000.0],["2021-10-28",83.1394,84.2248,82.9747,84.1086,659600.0],["2021-10-29",83.6046,85.7754,83.3429,84.8838,529300.0],["2021-11-01",84.9904,86.4344,84.9517,85.6785,488200.0],["2021-11-02",85.5331,88.9153,85.3781,88.8959,744900.0],["2021-11-03",89.0607,89.3223,86.7736,87.7911,404100.0],["2021-11-04",88.1885,88.9541,87.4132,88.4404,610000.0],["2021-11-05",77.0438,79.4665,73.4484,76.5204,3447000.0],["2021-11-08",78.9917,79.6894,76.3363,79.3115,1358600.0],["2021-11-09",79.7476,82.151,79.4859,80.6295,1181400.0],["2021-11-10",80.077,80.3581,77.693,78.071,888600.0],["2021-11-11",78.7106,78.7106,77.3345,77.79,1020600.0],["2021-11-12",79.796,80.988,78.5556,80.455,627400.0],["2021-11-15",80.0965,81.114,79.8057,80.5907,659800.0],["2021-11-16",80.5907,81.4047,79.3599,79.5634,660300.0],["2021-11-17",79.8445,79.8445,77.8578,78.9044,791300.0],["2021-11-18",78.8317,78.8511,76.7853,76.9405,828200.0],["2021-11-19",77.0471,77.6873,76.5622,77.5612,704200.0],["2021-11-22",77.7454,77.9103,75.6117,75.6408,630900.0],["2021-11-23",75.1947,76.4555,74.894,76.184,825900.0],["2021-11-24",75.8833,76.8726,75.6699,76.2034,567500.0],["2021-11-26",74.5352,75.5632,73.4392,73.895,536300.0],["2021-11-29",75.185,76.921,74.6709,76.2906,665600.0],["2021-11-30",75.5244,76.7174,73.8853,74.9231,1094100.0],["2021-12-01",76.3779,76.5428,72.6245,72.6827,678100.0],["2021-12-02",72.7506,74.3606,72.1977,73.6913,602100.0],["2021-12-03",73.8756,74.5351,71.9747,72.9542,873200.0],["2021-12-06",73.0803,74.0502,71.8874,73.3616,683300.0],["2021-12-07",75.0298,76.2227,74.6612,75.1947,641900.0],["2021-12-08",74.7388,75.9706,73.9047,75.1947,548700.0],["2021-12-09",75.0007,75.1947,73.4489,73.478,548100.0],["2021-12-10",74.5933,75.3498,73.2452,73.9629,655100.0],["2021-12-13",73.6138,74.8746,73.3422,74.5545,764800.0],["2021-12-14",73.8853,74.4963,72.5372,73.1191,700500.0],["2021-12-15",73.6041,75.7184,72.6148,75.5244,673500.0],["2021-12-16",75.6893,75.9318,73.1094,73.5556,482000.0],["2021-12-17",73.4586,75.1947,72.7506,73.6235,2078700.0],["2021-12-20",72.7506,73.0415,72.0135,72.7991,597900.0],["2021-12-21",73.6526,74.5545,73.1773,74.4673,516000.0],["2021-12-22",74.4867,75.1559,74.1666,74.8649,357000.0],["2021-12-23",75.088,75.6311,74.8261,75.282,258300.0],["2021-12-27",75.4177,77.0277,75.1656,76.9695,394700.0],["2021-12-28",77.3672,77.3866,75.9318,76.2227,281700.0],["2021-12-29",76.2227,76.9889,75.6505,76.31,399200.0],["2021-12-30",76.5525,76.9792,75.408,75.5438,340200.0],["2021-12-31",75.408,76.2809,75.3014,75.4177,298300.0],["2022-01-03",75.5729,76.0385,74.2636,74.6127,413400.0],["2022-01-04",74.6806,74.894,73.1385,73.2549,565000.0],["2022-01-05",72.8379,73.1094,70.772,70.8205,663300.0],["2022-01-06",70.2968,71.5867,69.3754,70.6556,817400.0],["2022-01-07",70.4325,70.9563,68.4928,69.3269,867800.0],["2022-01-10",68.4831,69.8506,67.2611,69.744,858100.0],["2022-01-11",70.3162,72.5469,69.8118,72.1783,858600.0],["2022-01-12",72.1784,72.6633,71.3055,71.4897,594600.0],["2022-01-13",71.3346,72.062,69.1135,69.2202,360900.0],["2022-01-14",68.7838,69.1135,67.6102,68.5316,638900.0],["2022-01-18",67.261,67.8818,66.5433,66.9022,898800.0],["2022-01-19",67.1835,68.3764,66.7179,66.7761,560100.0],["2022-01-20",67.3677,67.8624,64.4969,64.6618,910500.0],["2022-01-21",64.2156,65.6414,63.6919,64.0993,1112100.0],["2022-01-24",63.1003,65.816,62.0334,65.6705,1127100.0],["2022-01-25",65.0594,65.0982,63.1294,63.624,797700.0],["2022-01-26",64.5842,65.4474,61.3157,61.6552,840500.0],["2022-01-27",62.2274,62.6832,60.4428,60.7338,752500.0],["2022-01-28",61.1605,61.9267,59.7833,61.9267,745600.0],["2022-01-31",62.2662,64.4678,61.9558,64.4581,917700.0],["2022-02-01",64.6327,65.2146,63.3913,64.4193,704800.0],["2022-02-02",65.0982,65.2922,63.8374,64.012,617300.0],["2022-02-03",62.6541,63.5852,62.1401,62.5281,520400.0],["2022-02-04",62.6444,63.8083,62.1886,63.2167,736500.0],["2022-02-07",63.1585,63.9053,62.4602,62.819,1067200.0],["2022-02-08",62.6735,63.6628,62.1304,63.4397,1339000.0],["2022-02-09",64.6618,65.4959,63.8762,65.1564,1454100.0],["2022-02-10",63.8568,65.5735,62.6638,63.11,1443100.0],["2022-02-11",63.2652,63.8083,61.3642,61.5388,926000.0],["2022-02-14",61.7231,62.7996,61.209,61.3448,1020800.0],["2022-02-15",62.4796,63.1391,61.5679,63.0809,896300.0],["2022-02-16",62.5669,62.819,61.5582,62.1886,1452500.0],["2022-02-17",61.5485,62.1595,59.7348,59.793,1079400.0],["2022-02-18",67.3096,67.8818,62.3438,63.7404,2561100.0],["2022-02-22",63.2846,64.235,62.1207,62.4893,924000.0],["2022-02-23",63.2167,63.6143,61.3351,61.5873,886700.0],["2022-02-24",59.6572,64.3514,59.6572,64.2544,987700.0],["2022-02-25",64.2254,65.6317,63.1003,64.6909,657800.0],["2022-02-28",64.2447,65.7965,63.8083,65.525,1424200.0],["2022-03-01",65.2922,66.2912,63.7792,64.4387,835000.0],["2022-03-02",64.914,66.3591,64.4678,65.8741,753800.0],["2022-03-03",66.112,66.6071,64.1607,64.7237,552600.0],["2022-03-04",65.3353,65.7528,63.7626,65.646,877500.0],["2022-03-07",65.4033,66.2576,64.2674,64.4422,1112500.0],["2022-03-08",64.0636,64.8111,62.4132,62.8307,635000.0],["2022-03-09",64.0539,64.947,63.5879,64.5393,414600.0],["2022-03-10",63.5393,64.3063,63.0637,64.1024,529600.0],["2022-03-11",64.7043,65.2091,63.7432,63.9956,981400.0],["2022-03-14",63.8985,63.9082,61.4618,62.685,816600.0],["2022-03-15",63.0442,64.8402,62.8307,64.7917,777000.0],["2022-03-16",65.481,67.5099,64.3257,66.2188,917100.0],["2022-03-17",66.0343,68.4711,65.5101,68.3837,874400.0],["2022-03-18",68.1992,70.4418,67.9759,69.5583,1981700.0],["2022-03-21",69.2283,69.2283,67.9177,69.0244,587500.0],["2022-03-22",69.17,70.6845,68.9273,70.5583,802900.0],["2022-03-23",70.2962,70.4127,69.3059,70.3835,900500.0],["2022-03-24",70.5389,72.0242,70.0437,71.9659,723600.0],["2022-03-25",72.2863,73.1115,71.898,72.6261,1245700.0],["2022-03-28",72.3154,74.1114,71.9077,74.0435,1073500.0],["2022-03-29",74.859,77.9558,74.5192,77.6258,2184600.0],["2022-03-30",76.8006,76.8879,75.3832,75.8006,938300.0],["2022-03-31",75.9851,76.9268,74.8687,74.8978,1077700.0],["2022-04-01",74.7522,75.8686,74.5677,75.7812,630700.0],["2022-04-04",75.9074,77.0627,75.7036,76.5093,900200.0],["2022-04-05",76.519,77.1307,75.4803,75.5288,909000.0],["2022-04-06",74.2765,74.2765,72.9659,73.6649,1037200.0],["2022-04-07",73.626,74.3833,73.0435,73.8008,907000.0],["2022-04-08",73.5969,73.8979,72.8106,73.2377,700200.0],["2022-04-11",72.5484,73.296,69.5389,69.5778,732700.0],["2022-04-12",70.3253,71.0048,68.4613,68.7623,612600.0],["2022-04-13",68.6846,69.8399,68.4613,69.3059,391300.0],["2022-04-14",69.3157,69.9661,68.1119,68.1701,609500.0],["2022-04-18",67.9371,69.2768,67.0828,68.9079,543800.0],["2022-04-19",68.7137,70.1505,67.5779,69.8787,356500.0],["2022-04-20",70.1214,70.8981,69.7525,70.0535,386400.0],["2022-04-21",70.7427,71.3058,68.6943,68.9467,377500.0],["2022-04-22",68.7526,69.2186,67.0148,67.1605,393400.0],["2022-04-25",66.7333,68.772,65.8887,68.6846,450400.0],["2022-04-26",68.2381,68.5778,66.044,66.0537,480900.0],["2022-04-27",66.0537,67.4031,66.0149,66.277,495200.0],["2022-04-28",66.8109,68.2186,66.1993,67.7818,611600.0],["2022-04-29",67.4614,68.3351,65.5004,65.6557,797200.0],["2022-05-02",65.3451,65.8693,63.3937,65.0635,1197000.0],["2022-05-03",64.9082,65.6751,64.4616,65.3353,622500.0],["2022-05-04",65.248,66.3061,63.2384,66.1314,1260800.0],["2022-05-05",65.5489,67.0051,57.9863,59.229,2128300.0],["2022-05-06",55.0933,55.7535,52.7148,52.7537,2198200.0],["2022-05-09",51.5402,52.2488,47.4919,47.6861,1781900.0],["2022-05-10",48.919,49.1908,46.4434,47.5599,1668100.0],["2022-05-11",47.0841,48.8996,45.1328,45.2784,1491700.0],["2022-05-12",44.861,45.9969,44.3271,45.2299,1723500.0],["2022-05-13",46.2784,48.8996,45.7444,48.521,1368300.0],["2022-05-16",47.754,48.3365,46.5891,47.0162,920400.0],["2022-05-17",48.4724,48.7928,46.9482,47.5793,1037800.0],["2022-05-18",46.9191,47.4628,46.0066,46.1716,1282100.0],["2022-05-19",45.8751,46.925,45.4474,46.0015,2258000.0],["2022-05-20",47.1194,47.2458,44.7377,46.2153,1819400.0],["2022-05-23",46.7403,47.1292,46.0112,46.4584,968400.0],["2022-05-24",45.7196,45.8945,43.8045,43.9794,1400000.0],["2022-05-25",43.717,45.146,43.3573,44.7766,1683200.0],["2022-05-26",44.5238,45.5737,44.4266,44.8738,1012200.0],["2022-05-27",45.5348,48.354,45.5348,47.9263,1891100.0],["2022-05-31",47.6735,47.9068,46.6625,47.0708,2895100.0],["2022-06-01",47.8971,48.461,45.3987,45.7876,1399700.0],["2022-06-02",45.8265,48.5582,45.739,48.4124,1244500.0],["2022-06-03",47.45,47.45,46.3612,46.7209,905600.0],["2022-06-06",47.5958,47.7416,46.6042,46.9056,850800.0],["2022-06-07",46.1862,47.4694,46.0306,47.3139,806500.0],["2022-06-08",47.0028,47.5569,45.6321,46.5653,2004800.0],["2022-06-09",45.9432,46.2154,44.3975,44.4363,1112300.0],["2022-06-10",43.7656,44.3683,43.1142,43.9211,1209700.0],["2022-06-13",42.2782,43.017,41.1797,41.8018,1420100.0],["2022-06-14",42.0838,42.5018,41.2186,41.8213,1559300.0],["2022-06-15",42.4337,43.2698,41.5394,42.5018,1422700.0],["2022-06-16",41.2477,41.7144,40.5283,41.0727,1472500.0],["2022-06-17",41.3936,42.3074,41.0922,41.7727,3738300.0],["2022-06-21",42.0157,42.6282,41.7144,41.763,1134200.0],["2022-06-22",41.4908,41.8213,41.0241,41.2672,867000.0],["2022-06-23",41.1602,43.0851,40.9366,42.9587,1079100.0],["2022-06-24",43.2989,44.4558,43.1823,44.1155,1571500.0],["2022-06-27",44.3002,44.5044,43.6003,44.203,1192500.0],["2022-06-28",44.0669,44.6502,43.1823,43.3864,1009800.0],["2022-06-29",43.6975,43.6975,42.4823,42.7351,839600.0],["2022-06-30",42.3268,42.4143,40.9075,41.3352,3129100.0],["2022-07-01",41.4324,42.9295,41.2186,42.2588,960500.0],["2022-07-05",41.2963,42.9781,41.0727,42.8518,757100.0],["2022-07-06",42.7448,43.4739,42.5018,42.949,764900.0],["2022-07-07",43.1239,44.4072,42.9587,44.378,1196900.0],["2022-07-08",43.8919,44.135,43.2503,43.4934,755900.0],["2022-07-11",42.8906,43.5517,42.3171,43.0948,877300.0],["2022-07-12",43.3087,43.7364,42.0741,42.3074,566700.0],["2022-07-13",41.4519,43.1045,41.1602,42.9198,1000400.0],["2022-07-14",42.2004,43.0656,41.1505,42.9198,688000.0],["2022-07-15",43.4545,43.96,43.2601,43.9406,941800.0],["2022-07-18",44.4072,44.8057,43.6295,43.6781,782300.0],["2022-07-19",44.6599,45.6807,44.378,45.671,781000.0],["2022-07-20",45.739,46.7597,45.5446,46.5556,897800.0],["2022-07-21",46.682,48.0235,46.6625,47.9749,867100.0],["2022-07-22",47.761,48.0818,46.8764,47.4013,781300.0],["2022-07-25",47.3139,47.5374,46.5945,47.1097,506300.0],["2022-07-26",47.0028,47.0028,46.0209,46.2737,610700.0],["2022-07-27",46.6722,48.0332,46.3514,47.7319,678000.0],["2022-07-28",47.7513,49.2192,47.2264,49.1804,475100.0],["2022-07-29",49.1317,49.8511,48.5485,49.5595,951300.0],["2022-08-01",48.6651,49.5984,48.2277,49.122,1112500.0],["2022-08-02",49.0637,49.54,47.9263,48.3346,1292600.0],["2022-08-03",44.203,48.0138,43.7558,45.1654,4365200.0],["2022-08-04",45.4085,46.8278,44.6502,46.6139,1929500.0],["2022-08-05",45.9529,47.2652,45.6904,46.6042,1245500.0],["2022-08-08",46.75,47.6638,46.4098,46.575,1094400.0],["2022-08-09",46.1765,46.4098,44.2711,44.7085,900100.0],["2022-08-10",45.9431,46.9153,45.5251,46.5945,1052200.0],["2022-08-11",47.2069,48.8984,47.1097,47.1292,1337400.0],["2022-08-12",46.1279,47.4208,46.1279,46.8764,685100.0],["2022-08-15",46.7597,47.4694,46.3126,47.2069,757900.0],["2022-08-16",46.8667,47.4888,46.682,47.2847,781000.0],["2022-08-17",46.6139,47.1875,45.564,46.0209,581600.0],["2022-08-18",45.87,46.5028,45.6851,45.9576,546600.0],["2022-08-19",45.4807,45.4807,44.4001,44.8187,631600.0],["2022-08-22",44.4585,44.4585,42.3071,42.4239,824600.0],["2022-08-23",42.4045,42.9399,41.8301,41.8788,755400.0],["2022-08-24",42.1027,42.8425,41.5575,42.6381,913800.0],["2022-08-25",42.9107,44.2054,42.9107,44.1665,762700.0],["2022-08-26",44.2249,44.6337,43.1151,43.6602,1371700.0],["2022-08-29",43.154,44.6337,43.0372,43.0567,1595400.0],["2022-08-30",43.4363,43.4948,41.5965,41.7328,971800.0],["2022-08-31",42.0053,42.1514,40.6814,40.9929,1560600.0],["2022-09-01",40.5159,41.4894,39.9805,41.3921,843500.0],["2022-09-02",42.093,42.57,40.477,40.769,650700.0],["2022-09-06",41.139,41.6841,40.3018,41.4894,1478800.0],["2022-09-07",41.3921,42.8036,41.2947,42.5894,691700.0],["2022-09-08",42.0832,43.3098,42.0151,43.2806,763800.0],["2022-09-09",43.6213,44.147,43.5337,43.9815,570100.0],["2022-09-12",44.001,44.5753,43.8063,44.2638,639300.0],["2022-09-13",42.9691,42.9691,41.6841,41.7522,796200.0],["2022-09-14",41.6841,41.8496,40.8859,41.2655,960200.0],["2022-09-15",40.954,41.4699,40.6328,40.8177,1057200.0],["2022-09-16",40.4478,41.3823,39.4743,41.1779,3354700.0],["2022-09-19",40.6035,41.0221,40.2823,40.6133,836000.0],["2022-09-20",41.9761,44.4585,41.7133,43.2319,3796700.0],["2022-09-21",42.9301,43.4364,41.7425,41.7717,1701900.0],["2022-09-22",41.5575,41.8691,40.9443,41.1876,876000.0],["2022-09-23",40.8761,41.4407,40.5354,41.4115,923500.0],["2022-09-26",41.3726,41.869,40.7398,41.0416,940500.0],["2022-09-27",41.6354,41.9664,40.5159,41.5089,934600.0],["2022-09-28",41.5186,42.5408,41.2558,42.3461,690800.0],["2022-09-29",41.5965,42.1027,40.9053,41.0513,914000.0],["2022-09-30",40.8859,41.6841,40.2823,40.3504,947800.0],["2022-10-03",40.6425,42.6089,40.3796,42.2876,678800.0],["2022-10-04",43.2124,43.9425,43.008,43.9328,705100.0],["2022-10-05",43.2222,43.7381,42.6284,43.6894,690000.0],["2022-10-06",43.4461,44.2541,43.339,43.6408,464400.0],["2022-10-07",42.7062,42.7062,41.5089,41.7912,556600.0],["2022-10-10",42.0151,42.677,41.3823,42.1319,604100.0],["2022-10-11",41.9372,42.3753,41.1097,41.6062,820800.0],["2022-10-12",41.4213,41.4213,40.6327,40.8566,587100.0],["2022-10-13",39.5327,42.2487,39.1433,41.7522,628900.0],["2022-10-14",42.3168,42.4142,39.7761,39.7956,720800.0],["2022-10-17",40.6425,42.4921,40.6425,42.3071,841800.0],["2022-10-18",43.6602,43.7284,42.1903,43.1054,850500.0],["2022-10-19",42.5797,42.9886,41.8009,42.2974,654200.0],["2022-10-20",42.3655,42.8328,41.0124,41.3434,651000.0],["2022-10-21",41.3531,42.5505,40.8956,42.5407,458900.0],["2022-10-24",42.5408,42.8328,41.4407,42.4531,521800.0],["2022-10-25",42.4531,44.77,41.9275,44.77,768800.0],["2022-10-26",44.3514,45.9966,43.6895,44.7116,824200.0],["2022-10-27",44.8284,45.9868,44.4098,44.5266,775000.0],["2022-10-28",44.4877,46.1426,44.3514,45.8603,504900.0],["2022-10-31",45.1205,45.8895,44.8089,45.0036,891000.0],["2022-11-01",45.4709,45.8798,44.1567,44.2541,928600.0],["2022-11-02",43.7965,43.9523,41.577,41.5965,1327300.0],["2022-11-03",40.662,42.0638,40.3504,41.4505,1177200.0],["2022-11-04",43.6895,47.0674,43.5629,44.8187,1718100.0],["2022-11-07",45.393,46.6391,44.5948,46.6391,941800.0],["2022-11-08",46.9506,47.0187,45.3346,45.6559,783000.0],["2022-11-09",45.2762,46.1523,44.6435,44.7213,561900.0],["2022-11-10",47.0479,48.5081,46.863,48.4887,692100.0],["2022-11-11",48.9365,50.1046,48.6347,49.8029,731000.0],["2022-11-14",49.2967,50.7471,48.5276,49.394,929900.0],["2022-11-15",50.6108,50.8834,49.3551,49.8515,589800.0],["2022-11-16",49.2966,49.5011,48.44,48.8391,510400.0],["2022-11-17",47.7473,47.9715,46.9382,47.6791,544600.0],["2022-11-18",48.4687,48.4687,45.3297,46.5385,832700.0],["2022-11-21",46.2656,47.4939,46.2558,47.0844,623800.0],["2022-11-22",45.7879,46.3728,45.3785,46.3143,713900.0],["2022-11-23",46.5775,48.4687,46.3241,47.9325,761300.0],["2022-11-25",47.835,48.2932,47.3866,47.7083,349900.0],["2022-11-28",46.9382,47.5328,46.8602,47.3184,1000700.0],["2022-11-29",47.1722,47.5816,46.4313,46.5483,1145100.0],["2022-11-30",46.5678,49.1608,46.2266,48.5272,3251900.0],["2022-12-01",48.8879,49.424,48.3322,49.3265,594300.0],["2022-12-02",48.4297,49.5313,48.4199,49.4825,888800.0],["2022-12-05",49.1218,49.1901,48.1665,48.5954,815900.0],["2022-12-06",48.5954,48.6734,46.7627,47.2404,1024500.0],["2022-12-07",46.8602,47.9618,46.7042,46.9187,659600.0],["2022-12-08",47.2014,48.6637,47.2014,48.5174,1261800.0],["2022-12-09",48.3712,48.5759,47.0747,47.1137,481500.0],["2022-12-12",46.9869,48.8001,46.7432,48.5564,781900.0],["2022-12-13",48.7026,50.8375,48.7026,50.0089,1463700.0],["2022-12-14",50.1357,51.0325,49.6677,50.2429,1376800.0],["2022-12-15",49.2096,49.3265,48.0008,48.1275,1221400.0],["2022-12-16",47.8058,48.5759,46.5288,46.675,2119400.0],["2022-12-19",46.48,46.6263,45.3687,45.6027,457800.0],["2022-12-20",45.4175,46.0998,45.281,45.6222,464700.0],["2022-12-21",45.9439,46.9967,45.8659,46.7822,756800.0],["2022-12-22",46.2851,46.4313,44.8423,45.7781,589800.0],["2022-12-23",45.6417,46.4508,45.398,46.2461,709000.0],["2022-12-27",46.2948,46.5093,45.6514,45.9146,482900.0],["2022-12-28",45.9146,46.3143,44.3744,44.9885,628800.0],["2022-12-29",45.8171,46.8407,45.359,46.3241,401300.0],["2022-12-30",45.6417,46.0706,45.203,45.9244,499200.0],["2023-01-03",46.3631,46.9187,45.8074,46.714,642900.0],["2023-01-04",47.5036,48.4687,47.4159,48.0398,590600.0],["2023-01-05",47.5523,47.874,46.7627,47.4549,551800.0],["2023-01-06",48.1762,49.1511,47.3476,48.6149,738400.0],["2023-01-09",49.2291,51.2177,49.0438,50.7206,794400.0],["2023-01-10",50.5353,51.5979,49.9212,50.4184,910600.0],["2023-01-11",50.9253,51.3834,50.4476,51.3152,946300.0],["2023-01-12",51.5394,51.8026,50.7303,51.2762,536600.0],["2023-01-13",50.935,51.8806,50.8473,51.8611,547500.0],["2023-01-17",49.268,49.9699,47.7765,49.8432,1454000.0],["2023-01-18",50.1941,51.0033,49.4533,49.7067,902200.0],["2023-01-19",49.3948,50.0577,49.1608,49.3558,752000.0],["2023-01-20",49.3558,50.3794,49.2096,50.2819,533500.0],["2023-01-23",50.4573,52.1438,50.0382,52.1048,786400.0],["2023-01-24",51.7734,52.368,51.5102,51.5102,566400.0],["2023-01-25",50.5548,52.1828,49.8627,51.8026,473600.0],["2023-01-26",52.2803,52.4655,51.0032,51.7636,438800.0],["2023-01-27",51.2177,51.6661,50.974,51.4127,607900.0],["2023-01-30",50.857,51.2957,50.4183,50.8668,517800.0],["2023-01-31",50.9838,53.4208,50.8083,53.3623,1206800.0],["2023-02-01",52.3973,53.957,52.0463,53.8985,939600.0],["2023-02-02",54.8148,56.6573,54.5224,55.6045,890400.0],["2023-02-03",54.4834,55.1268,54.1032,54.4932,665900.0],["2023-02-06",53.723,54.2494,52.9724,53.0309,519300.0],["2023-02-07",52.6995,53.4501,52.2705,53.2746,817600.0],["2023-02-08",52.7872,53.5768,52.6507,53.0894,510200.0],["2023-02-09",53.8108,54.152,52.4363,52.6702,576100.0],["2023-02-10",52.29,52.7287,51.3054,51.7246,630400.0],["2023-02-13",51.8513,52.8262,51.4419,52.7579,405600.0],["2023-02-14",52.407,54.1325,51.9196,53.9375,769500.0],["2023-02-15",53.5866,54.9513,53.1381,54.9513,789700.0],["2023-02-16",53.9765,54.8051,53.3428,53.918,853500.0],["2023-02-17",47.5231,49.619,45.3785,46.9285,3145000.0],["2023-02-21",46.3046,47.7668,45.6124,46.0219,1400600.0],["2023-02-22",45.8366,46.7822,45.164,45.6417,775200.0],["2023-02-23",46.831,46.9869,45.2907,45.6612,893100.0],["2023-02-24",44.7058,45.9341,44.5499,45.8561,1145200.0],["2023-02-27",46.3046,46.7432,45.4954,45.7294,735100.0],["2023-02-28",45.6612,46.6847,45.437,46.2266,869800.0],["2023-03-01",46.1193,47.2111,45.8171,46.8505,896400.0],["2023-03-02",46.5088,46.7626,45.7082,46.6455,710600.0],["2023-03-03",46.8602,48.3441,46.7138,48.0513,799800.0],["2023-03-06",47.9536,48.5687,47.5241,47.6119,819600.0],["2023-03-07",47.4557,47.8462,46.9286,47.3484,1100700.0],["2023-03-08",47.5143,47.6217,46.8212,47.485,756000.0],["2023-03-09",47.485,48.0903,46.8505,47.1238,968900.0],["2023-03-10",47.0067,47.0067,45.7571,46.3428,1354000.0],["2023-03-13",45.8059,46.8797,45.6594,46.1671,786100.0],["2023-03-14",47.0067,47.3581,46.0597,46.8895,957400.0],["2023-03-15",45.9621,46.5869,45.1127,46.5673,936100.0],["2023-03-16",46.2257,47.651,46.1768,47.4265,1011300.0],["2023-03-17",47.3581,47.5338,46.4892,47.4948,1371600.0],["2023-03-20",47.4948,48.2856,47.485,48.1489,551500.0],["2023-03-21",48.432,48.8713,47.8462,48.4613,498900.0],["2023-03-22",48.2367,48.7542,47.2019,47.2605,489100.0],["2023-03-23",47.69,48.7932,47.4753,48.022,557800.0],["2023-03-24",47.7681,47.8365,46.6357,46.8602,874800.0],["2023-03-27",47.0262,47.4557,46.2159,46.5771,838500.0],["2023-03-28",46.3038,46.5283,45.8156,46.2647,656400.0],["2023-03-29",46.8505,47.2214,46.1476,46.7821,1220700.0],["2023-03-30",47.2898,47.8072,47.1336,47.5436,651500.0],["2023-03-31",47.8462,48.4711,47.6022,48.3734,919600.0],["2023-04-03",48.1489,48.3734,47.4557,48.1001,697200.0],["2023-04-04",48.2172,48.2172,46.5673,47.1922,597300.0],["2023-04-05",47.0945,47.3191,46.2257,46.665,584600.0],["2023-04-06",46.2745,46.6357,45.8254,46.0695,524200.0],["2023-04-10",45.8352,47.28,45.8352,47.241,420200.0],["2023-04-11",47.3191,47.8365,47.1433,47.3972,563000.0],["2023-04-12",47.8365,48.0903,47.1238,47.2214,666600.0],["2023-04-13",47.5631,48.1391,47.1629,47.9927,414300.0],["2023-04-14",47.5534,48.3051,47.3679,47.9146,286300.0],["2023-04-17",47.7681,48.4027,47.6608,48.3051,397000.0],["2023-04-18",48.5589,48.6956,47.9732,48.2172,532300.0],["2023-04-19",47.5924,48.0024,47.4948,47.5241,395000.0],["2023-04-20",47.1336,47.7681,47.0359,47.2507,543400.0],["2023-04-21",47.3093,47.5338,47.0555,47.4655,354900.0],["2023-04-24",47.4265,47.6412,47.0262,47.5631,291200.0],["2023-04-25",46.9579,47.2507,46.1769,46.1866,449800.0],["2023-04-26",46.333,46.4697,45.7961,45.9035,475900.0],["2023-04-27",46.2842,46.8505,45.7473,46.7333,729300.0],["2023-04-28",46.7333,47.0848,46.4014,46.5576,656600.0],["2023-05-01",46.6455,47.4753,46.5674,47.1336,1022100.0],["2023-05-02",46.8212,46.8212,44.8491,45.3666,1205000.0],["2023-05-03",45.679,46.9871,45.6692,46.2257,1346100.0],["2023-05-04",47.8365,50.3357,46.8602,49.2911,1505500.0],["2023-05-05",49.4668,49.5645,47.3484,48.4222,881700.0],["2023-05-08",48.3051,48.7151,47.9927,48.432,785000.0],["2023-05-09",48.0708,48.5784,47.5436,48.3637,743600.0],["2023-05-10",48.3441,49.4473,48.3441,49.1837,760500.0],["2023-05-11",49.3009,49.5644,48.8908,48.9396,493600.0],["2023-05-12",49.0373,49.3887,48.1196,48.5394,496700.0],["2023-05-15",48.5784,50.1795,48.5101,49.9647,818200.0],["2023-05-16",49.5547,49.8378,49.1447,49.3985,641800.0],["2023-05-17",49.6523,50.8922,49.4668,50.7652,827900.0],["2023-05-18",50.863,51.6744,50.5795,51.0292,684600.0],["2023-05-19",51.2638,51.8797,51.0096,51.8112,548500.0],["2023-05-22",51.4789,52.2707,51.4789,51.5571,906100.0],["2023-05-23",51.2052,51.733,50.9217,50.9314,672500.0],["2023-05-24",50.5404,51.1758,50.4426,50.9803,830100.0],["2023-05-25",51.4984,52.5542,51.3225,52.5053,868900.0],["2023-05-26",52.7497,53.7175,52.4662,53.5904,775800.0],["2023-05-30",54.1867,54.7635,53.7762,54.5875,787000.0],["2023-05-31",53.9032,54.2454,53.3851,53.7273,2261800.0],["2023-06-01",53.8935,54.6755,53.2287,54.3823,833900.0],["2023-06-02",54.6657,55.8877,54.5973,55.5944,677800.0],["2023-06-05",55.0177,55.35,54.1281,54.304,823600.0],["2023-06-06",54.1183,54.9199,53.8544,54.177,598200.0],["2023-06-07",54.1965,54.9981,54.0694,54.5582,713900.0],["2023-06-08",54.4702,54.6462,54.0303,54.2552,550300.0],["2023-06-09",54.656,54.7244,53.7762,54.0597,732700.0],["2023-06-12",54.0597,55.1839,54.0597,55.0861,588100.0],["2023-06-13",55.6629,56.0441,55.0079,55.4674,809600.0],["2023-06-14",55.1643,55.3696,54.1867,54.6462,751400.0],["2023-06-15",54.2747,55.526,54.1867,55.2327,737100.0],["2023-06-16",55.4771,55.702,54.3823,54.4996,1673100.0],["2023-06-20",53.913,54.7831,53.3069,53.6393,951000.0],["2023-06-21",53.1407,53.1896,52.3098,52.7986,861200.0],["2023-06-22",52.6324,52.7986,51.9677,52.3685,811900.0],["2023-06-23",51.4593,52.3098,51.2443,52.1534,4028400.0],["2023-06-26",52.3,53.0137,52.1632,52.1827,565000.0],["2023-06-27",52.2903,53.5415,52.1534,53.1701,507200.0],["2023-06-28",52.9941,53.5709,52.7008,53.522,526100.0],["2023-06-29",53.4242,54.3432,53.1505,54.2845,583600.0],["2023-06-30",54.6951,55.3696,54.5582,54.7635,591300.0],["2023-07-03",54.5582,54.871,53.5904,54.744,369000.0],["2023-07-05",54.2747,54.3432,53.7077,53.8153,522800.0],["2023-07-06",53.3363,53.6197,52.779,53.1701,502000.0],["2023-07-07",53.3363,53.7468,52.9257,53.0137,483100.0],["2023-07-10",52.8475,54.6853,52.8475,54.5582,768700.0],["2023-07-11",54.744,54.9297,54.0792,54.5778,517300.0],["2023-07-12",55.047,55.8291,54.9492,55.6238,487800.0],["2023-07-13",56.0539,56.5036,55.8095,56.2983,445000.0],["2023-07-14",56.0637,56.1712,55.6824,55.7997,637000.0],["2023-07-17",55.8095,57.315,55.7509,57.2465,627300.0],["2023-07-18",57.1879,57.7451,56.7089,57.6082,694200.0],["2023-07-19",57.6864,58.1752,57.2465,57.2661,645100.0],["2023-07-20",56.9728,56.9728,54.7831,54.959,663000.0],["2023-07-21",55.2718,55.5456,54.5973,54.6951,449000.0],["2023-07-24",54.6853,55.5065,53.1798,53.3558,903700.0],["2023-07-25",53.1407,53.5318,52.8181,53.0039,950300.0],["2023-07-26",52.6813,53.3363,52.3587,53.1505,813500.0],["2023-07-27",53.6784,53.8446,52.5053,52.779,740600.0],["2023-07-28",53.1798,53.7566,52.652,52.8279,546400.0],["2023-07-31",52.9159,53.6491,52.8377,53.3949,675700.0],["2023-08-01",52.085,52.1729,50.0223,50.8141,1331600.0],["2023-08-02",50.3253,51.1465,49.8268,49.8757,1423600.0],["2023-08-03",48.5266,50.3938,47.4219,49.8365,1498400.0],["2023-08-04",49.4357,50.0321,47.5002,48.2627,1723600.0],["2023-08-07",48.2627,48.9372,47.7934,48.8883,1051200.0],["2023-08-08",48.38,48.7026,47.5002,47.6566,788600.0],["2023-08-09",47.549,48.0085,47.1971,47.6761,463700.0],["2023-08-10",47.9792,48.5559,47.5588,48.3506,846900.0],["2023-08-11",47.9401,48.4582,47.3437,47.7445,600500.0],["2023-08-14",47.5881,48.0476,47.3535,47.901,550800.0],["2023-08-15",47.4513,47.4513,46.3173,46.3955,759000.0],["2023-08-16",46.2782,46.8843,46.1511,46.2,533800.0],["2023-08-17",46.2685,46.3077,45.2699,45.4559,573400.0],["2023-08-18",45.035,46.014,44.8979,45.0545,1774100.0],["2023-08-21",45.0447,45.5832,44.5846,45.4951,888900.0],["2023-08-22",45.6615,46.386,45.6028,46.1315,729500.0],["2023-08-23",46.1315,46.9636,45.8573,46.7287,1360500.0],["2023-08-24",46.7972,46.8364,45.7692,45.7888,537900.0],["2023-08-25",45.9356,46.1902,45.3385,45.9454,422300.0],["2023-08-28",46.1902,46.6308,46.1706,46.4447,391900.0],["2023-08-29",46.2881,47.1203,46.1608,46.8364,534100.0],["2023-08-30",46.8951,47.2475,46.5133,46.8559,710000.0],["2023-08-31",46.8853,46.9734,45.8965,46.0923,1712400.0],["2023-09-01",46.4643,46.8853,46.1315,46.4839,592900.0],["2023-09-05",46.0433,46.1021,44.4769,44.5161,717500.0],["2023-09-06",44.5161,44.9664,44.0755,44.6042,644600.0],["2023-09-07",44.1832,44.2713,42.9496,43.0671,832300.0],["2023-09-08",43.0769,43.2825,42.4503,42.6559,646200.0],["2023-09-11",42.9399,42.9399,42.1958,42.3231,644100.0],["2023-09-12",42.0294,42.2252,41.6475,41.6671,752400.0],["2023-09-13",41.8434,42.7147,41.8336,42.2741,1121200.0],["2023-09-14",42.6168,42.8811,42.421,42.7049,952600.0],["2023-09-15",42.6461,42.9888,42.1664,42.8517,2418700.0],["2023-09-18",42.8517,43.7035,42.7538,43.5566,739200.0],["2023-09-19",43.4196,43.4783,42.7245,43.0378,706100.0],["2023-09-20",43.2825,43.4783,42.0881,42.3035,568900.0],["2023-09-21",41.7063,41.9804,41.5007,41.6769,870100.0],["2023-09-22",41.8727,42.1958,41.4811,41.5203,555600.0],["2023-09-25",41.442,41.9706,41.3636,41.8042,543900.0],["2023-09-26",41.3343,41.5692,40.6489,40.9818,828200.0],["2023-09-27",41.344,41.4028,40.6391,41.0601,921200.0],["2023-09-28",41.1776,41.9608,41.0308,41.4517,654100.0],["2023-09-29",41.9217,42.2545,41.5007,41.5496,634900.0],["2023-10-02",41.4517,41.8336,41.1091,41.3441,603600.0],["2023-10-03",40.9916,41.3343,40.2182,40.3846,492400.0],["2023-10-04",40.5804,41.1287,40.3063,41.021,597000.0],["2023-10-05",41.4517,42.0489,40.5412,41.0895,898100.0],["2023-10-06",40.9035,41.6182,40.7077,41.2657,729000.0],["2023-10-09",40.5608,41.1776,40.2573,40.5119,750400.0],["2023-10-10",40.5119,41.2168,40.4336,40.6392,796300.0],["2023-10-11",40.6294,40.8643,39.7385,40.0713,973800.0],["2023-10-12",40.0322,40.0322,38.5245,38.5538,1375600.0],["2023-10-13",38.4168,38.6615,37.193,37.4573,1977100.0],["2023-10-16",37.9371,38.7203,37.8685,38.5636,1195800.0],["2023-10-17",38.1329,38.5832,37.6531,37.7706,1552500.0],["2023-10-18",37.4084,37.5161,36.1944,36.2531,1328300.0],["2023-10-19",36.2727,36.7916,35.793,36.0182,1164600.0],["2023-10-20",35.9301,35.9496,35.4406,35.7343,1026200.0],["2023-10-23",35.607,36.1748,35.372,35.5287,1240900.0],["2023-10-24",35.5287,35.6168,34.9217,35.0587,1140900.0],["2023-10-25",34.8531,34.8531,34.0895,34.2559,1149100.0],["2023-10-26",34.3832,34.5105,33.9133,33.9329,1158600.0],["2023-10-27",33.972,34.1287,33.6,33.9133,1718400.0],["2023-10-30",34.021,34.6182,33.9329,34.207,1823700.0],["2023-10-31",33.8252,35.9692,33.6489,35.235,2240500.0],["2023-11-01",35.1077,35.1077,33.5608,34.0406,1889200.0],["2023-11-02",34.6182,35.2447,34.2168,34.4909,1119400.0],["2023-11-03",34.9217,35.8517,34.765,35.4993,1250800.0],["2023-11-06",35.4993,35.6559,35.186,35.235,1503000.0],["2023-11-07",35.0979,36.028,35.0392,35.9203,1061000.0],["2023-11-08",36.0867,36.3706,35.7734,35.7832,1067000.0],["2023-11-09",36.0084,36.0965,34.7454,34.8042,738400.0],["2023-11-10",35.0,35.6461,34.7063,35.6168,803300.0],["2023-11-13",35.2643,35.3916,34.5594,34.6084,1081700.0],["2023-11-14",35.5189,36.2727,35.3622,35.9888,1073400.0],["2023-11-15",35.9888,37.7021,35.9888,36.586,1927800.0],["2023-11-16",36.6988,36.6988,35.6884,35.8748,930600.0],["2023-11-17",36.1985,36.326,35.7669,36.2378,873900.0],["2023-11-20",36.2574,36.8067,36.1298,36.5321,962800.0],["2023-11-21",36.3555,36.4241,35.8257,36.2672,957800.0],["2023-11-22",36.5517,36.8558,36.0906,36.12,1143700.0],["2023-11-24",36.071,36.6988,35.8061,36.3359,566300.0],["2023-11-27",35.9827,36.2672,35.4333,36.0416,1311200.0],["2023-11-28",36.0416,36.326,35.7571,36.12,1394800.0],["2023-11-29",36.5222,37.258,36.3555,36.895,1970900.0],["2023-11-30",36.9931,37.5817,36.4045,36.9833,10263400.0],["2023-12-01",36.846,37.8564,36.64,37.67,1373100.0],["2023-12-04",37.3855,37.6896,37.2286,37.5523,1310100.0],["2023-12-05",37.4444,37.6504,37.0912,37.2384,1128200.0],["2023-12-06",37.6013,38.3175,37.4836,37.7975,939200.0],["2023-12-07",37.876,37.9741,37.2089,37.3168,713400.0],["2023-12-08",37.1206,37.9741,37.0814,37.3463,728100.0],["2023-12-11",37.2776,37.67,37.1991,37.307,802000.0],["2023-12-12",37.3561,37.4248,36.8263,37.1795,1134300.0],["2023-12-13",37.0912,38.2684,36.5026,38.1213,1725300.0],["2023-12-14",38.9551,41.7607,38.9159,41.6822,2823900.0],["2023-12-15",41.388,41.5841,40.8386,41.0446,4107500.0],["2023-12-18",41.2408,41.2408,40.5149,40.6424,967300.0],["2023-12-19",40.9269,41.5057,40.7405,41.4468,734800.0],["2023-12-20",41.388,41.4762,40.0734,40.093,1169100.0],["2023-12-21",40.6228,41.231,40.2108,41.1427,789400.0],["2023-12-22",41.28,41.7215,41.231,41.4272,777000.0],["2023-12-26",41.6528,41.849,41.3978,41.8098,501600.0],["2023-12-27",41.9569,42.006,41.3879,41.594,984400.0],["2023-12-28",41.5057,41.7803,41.2212,41.7509,832800.0],["2023-12-29",41.6038,41.7803,40.8975,40.9465,920200.0],["2024-01-02",40.456,40.5541,39.4063,39.5731,805300.0],["2024-01-03",39.22,39.22,38.0526,38.2782,1174700.0],["2024-01-04",37.4836,37.7583,36.8754,37.4738,2122700.0],["2024-01-05",37.3757,37.7583,37.052,37.1305,2112700.0],["2024-01-08",37.2482,38.2684,37.2286,37.7387,1197200.0],["2024-01-09",37.2482,38.1311,37.2482,38.1114,1469200.0],["2024-01-10",38.1409,38.5627,37.7485,38.4744,1723800.0],["2024-01-11",38.445,38.6314,37.9054,38.3469,961100.0],["2024-01-12",38.5529,38.9649,37.1304,37.3561,995300.0],["2024-01-16",36.9441,37.5032,36.2378,37.2972,1308900.0],["2024-01-17",36.6694,37.0618,35.9435,36.5124,1446100.0],["2024-01-18",36.9735,37.4149,36.277,37.4051,1045400.0],["2024-01-19",37.6602,37.6602,36.8165,36.9244,1076300.0],["2024-01-22",37.464,37.8171,37.1893,37.513,1092900.0],["2024-01-23",37.876,38.3763,37.827,37.9545,1305600.0],["2024-01-24",38.3665,38.3665,37.0912,37.3561,1051600.0],["2024-01-25",37.8466,38.1311,37.0716,37.1108,1202200.0],["2024-01-26",37.1403,37.4051,36.7086,37.052,978000.0],["2024-01-29",36.8656,37.258,36.4732,37.2482,1095900.0],["2024-01-30",37.1108,37.3757,36.5811,36.6203,1087700.0],["2024-01-31",36.4045,36.6007,35.3156,35.453,1090800.0],["2024-02-01",35.6786,36.0023,35.1783,35.8846,1034900.0],["2024-02-02",35.5118,36.2574,35.2764,36.0906,939300.0],["2024-02-05",35.708,35.708,34.5112,34.6387,1774800.0],["2024-02-06",34.6093,35.09,34.1286,34.6878,3217700.0],["2024-02-07",34.9625,35.4726,34.8447,35.0213,1739800.0],["2024-02-08",34.9134,35.8159,34.9036,35.3549,3489300.0],["2024-02-09",35.4726,36.4143,35.3549,36.0612,4726300.0],["2024-02-12",35.8257,36.7675,35.8257,36.1691,4037300.0],["2024-02-13",34.9036,35.7178,34.315,34.6485,2380400.0],["2024-02-14",35.1979,35.5216,34.8546,35.4628,2548700.0],["2024-02-15",35.6099,40.044,35.6099,37.7779,4727600.0],["2024-02-16",37.4934,37.6308,35.8061,37.4051,4240700.0],["2024-02-20",36.846,38.7,36.6105,38.6902,3314300.0],["2024-02-21",38.3861,39.014,38.0428,38.8472,2762100.0],["2024-02-22",38.9649,40.25,38.8766,40.0538,2342700.0],["2024-02-23",39.9851,40.3873,38.7981,38.8079,1873900.0],["2024-02-26",38.6216,38.7981,37.8368,37.9643,1696300.0],["2024-02-27",38.1507,38.3273,37.8662,37.9152,1342000.0],["2024-02-28",37.6056,37.6351,37.0749,37.5073,1378400.0],["2024-02-29",38.0479,38.8932,37.8907,38.7753,1345700.0],["2024-03-01",38.9817,39.6501,38.4313,39.1488,1116200.0],["2024-03-04",39.2962,39.6402,38.8048,39.0505,1085500.0],["2024-03-05",38.7655,39.5911,38.5885,39.3257,2353300.0],["2024-03-06",39.7484,40.4069,39.3945,40.2889,1345900.0],["2024-03-07",40.4167,40.7214,40.1022,40.2201,2196400.0],["2024-03-08",40.6919,40.8099,40.2103,40.2398,1280500.0],["2024-03-11",40.2889,40.7902,39.9842,40.1907,1192400.0],["2024-03-12",40.3971,40.6428,40.0137,40.5936,992000.0],["2024-03-13",40.4757,40.9573,40.1218,40.171,1899300.0],["2024-03-14",40.1022,41.38,39.7287,39.9744,1296400.0],["2024-03-15",39.886,40.3676,39.7582,40.0236,2066200.0],["2024-03-18",40.2988,40.3479,39.2274,39.424,1169400.0],["2024-03-19",40.1218,40.7116,39.9056,40.4659,1699800.0],["2024-03-20",40.4265,40.7804,40.0432,40.456,910000.0],["2024-03-21",40.9573,41.4291,40.633,41.2129,1174600.0],["2024-03-22",41.1735,41.5077,40.6231,41.1342,1079700.0],["2024-03-25",40.977,41.2915,40.7313,40.9278,749400.0],["2024-03-26",41.3013,41.4586,40.6133,40.633,940300.0],["2024-03-27",40.8787,41.8321,40.8492,41.7535,948600.0],["2024-03-28",41.7535,42.0385,41.4782,41.6945,765500.0],["2024-04-01",41.7633,41.8714,40.9377,41.0359,777800.0],["2024-04-02",40.6133,40.7411,39.6304,40.0924,915600.0],["2024-04-03",39.827,40.3479,39.424,40.112,919400.0],["2024-04-04",40.633,40.8001,39.3454,39.4142,796300.0],["2024-04-05",39.3159,40.0825,38.9719,39.7287,933600.0],["2024-04-08",40.0825,40.3774,39.7582,40.2791,562900.0],["2024-04-09",40.5445,41.6552,40.4855,41.4684,705500.0],["2024-04-10",40.3086,41.262,40.2005,40.4364,789800.0],["2024-04-11",40.7509,40.7804,39.827,40.5936,710300.0],["2024-04-12",40.1808,40.2103,39.4142,39.5616,786400.0],["2024-04-15",39.768,40.053,39.1586,39.2766,1059900.0],["2024-04-16",38.8441,39.2471,38.5197,38.9424,646400.0],["2024-04-17",39.2471,39.2471,38.5197,38.5394,927900.0],["2024-04-18",38.5001,38.5099,37.8219,38.0283,708600.0],["2024-04-19",38.0283,38.4018,37.6449,37.8022,680800.0],["2024-04-22",38.1855,38.677,37.9005,38.5001,764600.0],["2024-04-23",38.5492,39.2471,38.5492,38.8637,511800.0],["2024-04-24",38.7261,40.0137,38.6082,38.8539,1055500.0],["2024-04-25",38.6082,39.1979,38.1855,39.1095,568200.0],["2024-04-26",39.2176,40.2398,39.0112,39.9154,542300.0],["2024-04-29",40.0334,41.0949,40.0334,40.7018,1291200.0],["2024-04-30",40.4462,41.3799,40.4462,40.8295,1577300.0],["2024-05-01",40.7509,41.4094,40.1022,40.2398,1521600.0],["2024-05-02",41.9599,43.7094,41.2718,42.6184,1792400.0],["2024-05-03",43.621,44.0633,42.7855,43.0411,1411700.0],["2024-05-06",43.6603,43.8077,43.1983,43.7291,1097700.0],["2024-05-07",43.9552,45.4098,43.7684,45.115,1955100.0],["2024-05-08",44.8201,45.5671,44.6432,45.5278,1287700.0],["2024-05-09",45.5278,45.744,44.8889,45.7047,792900.0],["2024-05-10",46.088,46.3436,45.5474,45.6261,806400.0],["2024-05-13",46.0782,46.7761,46.0094,46.0487,1124000.0],["2024-05-14",46.432,46.8449,45.9209,46.2846,1478300.0],["2024-05-15",46.7129,46.9688,46.2206,46.703,947700.0],["2024-05-16",46.703,46.8507,46.26,46.7621,787700.0],["2024-05-17",46.703,47.2543,46.6636,47.1066,984900.0],["2024-05-20",46.8704,47.7761,46.8605,47.7564,879500.0],["2024-05-21",47.6776,47.9828,47.274,47.4118,1267800.0],["2024-05-22",47.4118,47.9336,47.1854,47.5201,884000.0],["2024-05-23",47.7564,47.845,46.7818,46.9688,920500.0],["2024-05-24",47.2051,47.3331,46.7424,46.9294,900300.0],["2024-05-28",46.9885,47.2248,46.3388,46.4667,1164600.0],["2024-05-29",45.8859,46.004,45.0196,45.0885,1056800.0],["2024-05-30",45.2558,45.5906,44.7341,44.7636,1186300.0],["2024-05-31",44.7735,45.0885,43.7792,44.8128,1469200.0],["2024-06-03",44.9211,44.9703,43.9564,44.5273,809800.0],["2024-06-04",43.8087,44.0548,41.3869,41.6232,1764200.0],["2024-06-05",41.8201,42.9522,41.4361,42.9128,1062700.0],["2024-06-06",42.8636,43.2771,42.5781,43.2082,684600.0],["2024-06-07",42.8537,43.4444,42.6372,42.6765,559000.0],["2024-06-10",42.1745,43.2377,41.8398,43.1196,685800.0],["2024-06-11",42.8144,43.0999,42.5879,42.8636,623900.0],["2024-06-12",43.8973,45.1672,43.3657,43.5626,1057600.0],["2024-06-13",43.6512,45.6496,43.5823,45.5512,1120500.0],["2024-06-14",45.1771,45.1771,43.9465,44.8719,1125900.0],["2024-06-17",44.7931,46.2698,44.6258,46.0631,965500.0],["2024-06-18",45.9745,46.1714,45.502,46.0533,1164100.0],["2024-06-20",46.1419,46.8802,45.9154,46.5061,1113100.0],["2024-06-21",46.6144,47.2838,46.132,47.1657,2159300.0],["2024-06-24",47.0574,47.2051,46.1812,46.2206,1186600.0],["2024-06-25",46.1714,46.1714,45.1771,45.9351,1448800.0],["2024-06-26",45.5807,45.9253,45.1673,45.7678,1014300.0],["2024-06-27",45.7481,46.1025,45.2952,45.7973,713300.0],["2024-06-28",46.2403,46.6144,45.502,46.0336,1252900.0],["2024-07-01",46.2698,46.3388,45.4921,45.6792,853900.0],["2024-07-02",45.6792,46.4864,45.6595,46.4569,952300.0],["2024-07-03",46.7424,46.8605,46.3092,46.4274,442400.0],["2024-07-05",46.4077,46.7522,46.2797,46.5455,654500.0],["2024-07-08",46.6439,47.4414,46.4175,46.5652,776600.0],["2024-07-09",46.7227,47.9828,46.6243,47.7072,1495000.0],["2024-07-10",47.7268,49.0854,47.4217,48.5735,1465400.0],["2024-07-11",49.2232,50.3849,49.0854,49.8435,1590800.0],["2024-07-12",50.1585,51.2414,49.745,50.188,1158700.0],["2024-07-15",50.316,51.1922,50.1093,50.9756,1044400.0],["2024-07-16",51.3989,52.3046,51.1922,52.088,1042900.0],["2024-07-17",50.7295,52.1569,50.2471,50.9264,1092500.0],["2024-07-18",50.8181,50.9756,48.8787,49.5284,1294400.0],["2024-07-19",49.3808,49.7942,48.6719,48.9968,1056200.0],["2024-07-22",49.3118,49.7352,48.7802,49.6761,902100.0],["2024-07-23",49.6761,50.631,49.43,49.9911,1015600.0],["2024-07-24",49.4595,50.4538,49.3611,49.489,1245600.0],["2024-07-25",49.1937,49.4004,47.8942,47.9336,1185100.0],["2024-07-26",48.475,49.4201,48.1797,48.9082,808400.0],["2024-07-29",49.2134,49.3512,48.4357,48.7113,1070800.0],["2024-07-30",49.0362,49.9911,47.5103,48.1108,1192500.0],["2024-07-31",49.174,49.558,48.3471,48.8491,1187000.0],["2024-08-01",45.2854,45.7776,37.3112,38.4729,6254900.0],["2024-08-02",37.4195,38.02,36.9568,37.6262,2322900.0],["2024-08-05",35.4407,37.1931,34.7024,36.2775,1932500.0],["2024-08-06",36.819,37.9019,36.5335,37.4786,1852700.0],["2024-08-07",38.3941,38.5615,36.4055,36.7698,1677300.0],["2024-08-08",37.3211,38.463,36.7402,38.148,1198500.0],["2024-08-09",38.3646,38.4532,37.6853,38.1382,1113700.0],["2024-08-12",38.3941,38.4729,37.7542,37.9019,889100.0],["2024-08-13",38.3547,38.8864,37.9807,38.5516,812700.0],["2024-08-14",38.7682,38.7682,37.8231,37.9117,875800.0],["2024-08-15",38.7452,39.3864,38.2718,38.8044,1184400.0],["2024-08-16",38.7847,39.3962,38.5184,38.9228,844100.0],["2024-08-19",39.051,39.0609,38.5282,39.0313,873800.0],["2024-08-20",38.9524,39.2384,38.4986,38.5874,950100.0],["2024-08-21",38.8735,39.5343,38.765,39.4653,1432000.0],["2024-08-22",39.4653,39.5442,38.1139,38.2619,1013300.0],["2024-08-23",38.4888,39.3568,38.2619,39.1497,1146400.0],["2024-08-26",39.2286,39.6823,38.9524,38.9918,1209100.0],["2024-08-27",38.6959,38.982,38.3014,38.7255,766900.0],["2024-08-28",38.4296,38.8439,37.966,38.2619,737600.0],["2024-08-29",38.5677,39.7612,38.4395,39.4554,1568300.0],["2024-08-30",39.919,40.2445,39.5344,39.8303,2496100.0],["2024-09-03",39.2878,39.6922,37.4629,37.7391,914200.0],["2024-09-04",37.5123,38.4493,37.4038,38.1238,978300.0],["2024-09-05",37.9857,38.5874,37.9265,38.3605,809100.0],["2024-09-06",38.7946,38.8143,37.3446,37.7095,1036400.0],["2024-09-09",37.7884,38.1929,37.6109,37.7293,749700.0],["2024-09-10",37.7293,37.7884,37.0388,37.3347,928900.0],["2024-09-11",37.2361,37.9857,36.9106,37.8575,805500.0],["2024-09-12",38.035,38.3014,37.3051,37.7786,531700.0],["2024-09-13",37.9857,38.3507,37.5912,38.1435,962400.0],["2024-09-16",37.966,38.3803,37.7391,38.1238,867100.0],["2024-09-17",38.3704,38.9918,38.2422,38.4296,1076700.0],["2024-09-18",38.5282,38.834,37.7687,37.9561,913800.0],["2024-09-19",39.1299,39.5639,38.6565,39.2877,1710400.0],["2024-09-20",39.2877,39.3173,38.5381,39.199,1848600.0],["2024-09-23",39.3568,39.5935,38.7551,38.8735,1141400.0],["2024-09-24",39.2976,39.6626,38.6762,39.0609,1076600.0],["2024-09-25",39.0017,39.1201,37.9463,38.2126,943900.0],["2024-09-26",39.1694,39.8697,38.7255,39.7514,944800.0],["2024-09-27",40.0769,40.5109,39.5738,39.7218,900100.0],["2024-09-30",39.6724,39.9979,39.3568,39.9486,1028800.0],["2024-10-01",39.6527,39.8894,39.0806,39.1497,656800.0],["2024-10-02",39.1201,39.633,38.9228,39.268,809400.0],["2024-10-03",38.8932,39.1792,38.5874,38.6565,641000.0],["2024-10-04",39.2779,39.3272,38.7255,38.982,795100.0],["2024-10-07",38.7946,39.1891,38.5381,38.9228,910300.0],["2024-10-08",38.7946,39.3469,38.5874,39.1497,651400.0],["2024-10-09",38.8932,39.1891,38.3408,38.4296,1160100.0],["2024-10-10",37.8871,38.1731,37.4925,37.9956,1077300.0],["2024-10-11",37.8476,39.1694,37.7786,38.9918,979700.0],["2024-10-14",39.0707,39.702,38.8735,39.6034,798300.0],["2024-10-15",39.5146,40.0078,39.051,39.1497,934100.0],["2024-10-16",40.0275,40.0473,39.4554,39.633,1255600.0],["2024-10-17",39.8105,39.9585,39.1595,39.4456,1052800.0],["2024-10-18",39.7809,40.5503,39.4258,40.1952,929000.0],["2024-10-21",39.8598,40.0374,38.9425,39.0905,791000.0],["2024-10-22",38.7354,39.0116,38.6565,38.6959,796700.0],["2024-10-23",38.4986,38.8241,37.9068,38.2323,1534600.0],["2024-10-24",38.331,38.4986,37.8969,38.1633,1757700.0],["2024-10-25",38.3704,38.8636,38.2225,38.3112,2022400.0],["2024-10-28",38.6269,39.0313,38.469,38.6861,1434700.0],["2024-10-29",38.5973,40.1459,38.469,40.0473,1102600.0],["2024-10-30",39.5639,40.3333,39.5541,39.9092,1140900.0],["2024-10-31",42.7993,43.5687,39.6527,39.6823,2764500.0],["2024-11-01",39.6823,40.1163,38.8636,39.8598,1460800.0],["2024-11-04",39.7612,40.6588,39.7513,40.2939,962200.0],["2024-11-05",39.8303,40.136,39.1003,39.2976,1120700.0],["2024-11-06",41.6353,42.2568,40.8364,42.02,2174200.0],["2024-11-07",42.1384,42.7105,41.8918,42.4639,1483700.0],["2024-11-08",42.1384,42.5132,41.7438,42.3258,1311700.0],["2024-11-11",42.2864,42.5921,41.9904,42.2765,751900.0],["2024-11-12",42.0496,42.3554,41.4381,41.6156,670900.0],["2024-11-13",41.586,41.7636,40.7969,40.8857,899200.0],["2024-11-14",40.8857,41.113,39.8974,40.0555,947000.0],["2024-11-15",40.016,40.016,39.0969,39.1463,911400.0],["2024-11-18",39.2847,39.5021,38.1086,38.1481,917200.0],["2024-11-19",37.7034,38.8498,37.654,38.8004,1005700.0],["2024-11-20",38.5731,38.7806,37.733,38.5928,1162600.0],["2024-11-21",38.6719,39.0376,38.0691,38.7411,905700.0],["2024-11-22",39.0178,40.2235,39.0178,40.1939,1102700.0],["2024-11-25",40.6386,41.4293,40.3817,41.0438,1150100.0],["2024-11-26",40.688,40.9153,39.68,39.7689,900700.0],["2024-11-27",39.9172,40.3224,39.2451,39.6404,785400.0],["2024-11-29",39.7294,40.1148,39.3637,39.512,484300.0],["2024-12-02",39.6207,40.0358,39.344,39.8579,968900.0],["2024-12-03",39.6207,39.7294,38.5731,38.8004,774100.0],["2024-12-04",38.8202,39.0277,38.1877,38.3458,838900.0],["2024-12-05",38.2865,38.3952,37.1499,37.1796,1138900.0],["2024-12-06",37.4267,37.9208,37.2389,37.318,1220100.0],["2024-12-09",37.5057,38.5237,37.061,37.9109,956600.0],["2024-12-10",37.8121,38.1778,37.229,37.486,967300.0],["2024-12-11",37.7133,38.1679,36.7942,37.0511,1712800.0],["2024-12-12",36.6558,37.654,36.5668,37.2685,1312900.0],["2024-12-13",37.2092,37.4563,36.4483,36.6459,858500.0],["2024-12-16",36.7744,37.5453,36.557,37.0313,1273800.0],["2024-12-17",36.4483,37.1104,36.1221,36.1419,993300.0],["2024-12-18",36.5767,37.1895,34.867,35.1931,2132200.0],["2024-12-19",35.5588,35.9838,35.2722,35.6477,2141300.0],["2024-12-20",35.4007,36.0233,35.2228,35.3513,2773000.0],["2024-12-23",35.4204,35.964,35.3216,35.7268,949400.0],["2024-12-24",35.5786,36.3,35.4204,36.2605,392600.0],["2024-12-26",36.0529,36.5965,36.0529,36.5075,662500.0],["2024-12-27",36.3198,36.5767,35.5291,35.6181,963600.0],["2024-12-30",35.2821,35.5786,34.6693,35.2524,739000.0],["2024-12-31",35.3908,35.9047,35.3018,35.4402,590400.0],["2025-01-02",35.5094,36.3,35.1832,35.2821,677700.0],["2025-01-03",35.5291,35.9245,35.1141,35.8256,656100.0],["2025-01-06",36.3198,36.9721,36.0628,36.2012,903500.0],["2025-01-07",36.3297,37.3674,36.3297,37.0412,1725300.0],["2025-01-08",36.9424,37.1104,35.9146,37.061,956700.0],["2025-01-10",36.6163,36.9721,36.2308,36.557,1433200.0],["2025-01-13",36.1913,36.8831,36.0628,36.7546,1210400.0],["2025-01-14",36.9029,38.2964,36.9029,38.1185,1788200.0],["2025-01-15",38.9289,38.9388,37.3081,38.0691,1539900.0],["2025-01-16",38.2469,38.9684,37.9406,38.8992,1132200.0],["2025-01-17",39.5021,39.5021,39.0376,39.2649,802300.0],["2025-01-21",39.5614,40.945,39.4527,40.5398,1052500.0],["2025-01-22",40.6782,40.7177,39.6306,39.9073,1341000.0],["2025-01-23",39.7096,40.1642,39.3538,40.0456,1005000.0],["2025-01-24",40.1544,40.4113,39.7492,40.0753,1011700.0],["2025-01-27",39.68,40.0358,38.415,38.6126,1184100.0],["2025-01-28",38.7114,39.2748,37.99,39.2451,929700.0],["2025-01-29",39.2451,39.3341,38.5434,38.7411,764300.0],["2025-01-30",39.1068,39.7689,38.6719,39.255,834700.0],["2025-01-31",39.423,40.4113,39.3341,39.4329,1438900.0],["2025-02-03",38.2173,39.0079,37.7923,38.494,994800.0],["2025-02-04",38.4743,38.6027,37.9307,37.9505,1050600.0],["2025-02-05",37.9801,38.583,37.6046,38.4644,952000.0],["2025-02-06",38.8399,38.8399,38.0098,38.2074,826600.0],["2025-02-07",38.1975,38.5929,37.4267,37.7627,867500.0],["2025-02-10",38.1086,39.0079,37.9406,38.9981,1126800.0],["2025-02-11",38.5039,39.5317,38.5039,39.1562,1518100.0],["2025-02-12",38.7016,39.0376,37.9999,38.7905,1730300.0],["2025-02-13",37.8022,37.8022,32.1195,33.5229,6422000.0],["2025-02-14",33.5624,33.5624,32.0306,32.8113,3008100.0],["2025-02-18",32.5346,32.9892,32.2875,32.6532,1846500.0],["2025-02-19",32.5445,33.5624,32.4061,33.2462,1909300.0],["2025-02-20",33.3648,33.4735,32.5149,33.009,1930900.0],["2025-02-21",32.8608,32.8608,31.9713,32.3963,1669700.0],["2025-02-24",32.3962,32.6433,31.7637,32.4555,1611100.0],["2025-02-25",32.416,33.0189,32.3864,32.4259,1300300.0],["2025-02-26",32.4951,33.0782,32.2974,32.8015,1162000.0],["2025-02-27",32.8213,33.0689,32.3259,32.4052,1268400.0],["2025-02-28",32.2566,32.7717,32.0386,32.4943,1501700.0],["2025-03-03",32.5538,32.8213,31.4145,31.573,2043500.0],["2025-03-04",31.2065,31.8801,30.7706,31.2659,3876400.0],["2025-03-05",31.3749,31.8801,31.0777,31.791,2126500.0],["2025-03-06",31.4541,32.633,31.1767,32.316,1494900.0],["2025-03-07",32.316,33.7624,32.316,33.6534,1152200.0],["2025-03-10",33.5048,34.0002,33.0194,33.3265,1716500.0],["2025-03-11",33.3166,33.5147,31.8405,31.8702,1713600.0],["2025-03-12",31.9594,32.3259,30.6814,30.721,1972800.0],["2025-03-13",30.5229,30.7111,29.7601,29.978,2452400.0],["2025-03-14",30.4734,31.2362,30.3148,31.2164,3943200.0],["2025-03-17",31.1371,31.9594,30.8993,31.8405,2947300.0],["2025-03-18",31.6523,32.1971,31.4343,32.0386,1762900.0],["2025-03-19",31.9197,32.207,30.3247,30.9192,5256200.0],["2025-03-20",30.7012,31.1966,30.622,30.8597,1705300.0],["2025-03-21",30.3545,30.6517,30.0771,30.6319,4113500.0],["2025-03-24",30.7904,31.3253,30.7507,31.2758,1490900.0],["2025-03-25",31.147,31.5037,30.7507,30.9588,1664800.0],["2025-03-26",30.9093,31.1866,30.4734,30.9885,1336400.0],["2025-03-27",30.8597,30.9786,30.196,30.4535,1417000.0],["2025-03-28",30.2455,30.6021,29.3043,29.7303,1198500.0],["2025-03-31",29.4529,29.6808,29.1161,29.552,4407600.0],["2025-04-01",29.552,30.0771,29.0171,29.7303,1762900.0],["2025-04-02",29.5223,30.5031,29.2845,30.3049,1386000.0],["2025-04-03",28.7991,28.8486,26.4512,26.7385,3157500.0],["2025-04-04",25.9955,26.1045,24.2519,24.7175,3264500.0],["2025-04-07",24.0636,25.4803,22.8847,24.2816,3085200.0],["2025-04-08",25.3218,25.3218,22.7559,23.0532,3580000.0],["2025-04-09",22.7857,25.5794,22.4587,25.5398,8811800.0],["2025-04-10",25.0048,25.0048,22.8748,23.2315,4670600.0],["2025-04-11",23.4395,23.8952,22.6371,23.7268,7225500.0],["2025-04-14",24.4005,24.7571,23.707,24.2222,5967200.0],["2025-04-15",24.1132,24.7472,23.6377,23.7763,2633100.0],["2025-04-16",23.5188,23.915,23.0829,23.3305,3964400.0],["2025-04-17",23.3305,23.5782,22.9541,23.5485,4864600.0],["2025-04-21",23.2018,23.4494,22.6371,23.2711,5166400.0],["2025-04-22",23.5683,24.1627,23.489,23.9448,3805700.0],["2025-04-23",25.0147,25.4902,24.5194,24.7472,2711300.0],["2025-04-24",25.0345,25.8568,24.8859,25.8469,2015100.0],["2025-04-25",25.5893,26.0945,25.4605,25.9162,1407700.0],["2025-04-28",26.4413,27.105,26.3917,26.6691,2840600.0],["2025-04-29",26.6691,27.0654,26.5106,26.5503,4678100.0],["2025-04-30",26.0252,27.0951,25.8964,27.0456,4077800.0],["2025-05-01",27.2735,28.5415,26.9465,27.5608,2902000.0],["2025-05-02",28.0462,28.5118,27.4221,27.5707,1775800.0],["2025-05-05",27.4617,28.1155,27.2834,27.7292,1894900.0],["2025-05-06",27.4221,28.0561,27.3527,27.5707,1556600.0],["2025-05-07",27.7391,28.3137,27.5608,28.1453,2075600.0],["2025-05-08",28.492,29.3044,28.2939,29.1458,1996400.0],["2025-05-09",29.3043,29.7303,29.1657,29.1954,2988100.0],["2025-05-12",30.8993,31.5631,30.8498,31.3253,1929600.0],["2025-05-13",31.3947,31.791,31.1966,31.3154,1805200.0],["2025-05-14",31.1965,31.8504,31.0678,31.7711,2386500.0],["2025-05-15",31.3739,31.8009,31.2944,31.3937,1575500.0],["2025-05-16",31.354,31.4633,31.1256,31.3639,1607100.0],["2025-05-19",30.8177,31.0561,30.6389,30.778,1306200.0],["2025-05-20",30.6489,31.0163,30.5694,30.7581,1175200.0],["2025-05-21",30.4204,30.4999,29.3578,29.4769,2212200.0],["2025-05-22",29.4074,30.2417,29.2088,29.6855,1687400.0],["2025-05-23",28.891,29.6458,28.8016,29.5167,2310400.0],["2025-05-27",30.1722,30.5297,29.5862,30.5098,1410300.0],["2025-05-28",30.49,30.5694,29.9437,30.1126,1342800.0],["2025-05-29",30.5496,30.7184,30.202,30.5098,1018600.0],["2025-05-30",30.2715,30.2715,29.5763,29.765,1623800.0],["2025-06-02",29.6557,29.755,29.0499,29.4769,1476000.0],["2025-06-03",29.4769,30.4403,29.2485,30.3211,1399500.0],["2025-06-04",30.3907,30.4602,29.5663,29.616,1800900.0],["2025-06-05",29.765,30.6389,29.5663,30.0331,1854200.0],["2025-06-06",30.49,30.6886,29.8941,30.0728,1779100.0],["2025-06-09",30.48,31.1951,30.4701,30.927,1929600.0],["2025-06-10",31.2646,31.5924,31.0163,31.215,1707700.0],["2025-06-11",31.5427,31.6321,30.5992,30.629,1462300.0],["2025-06-12",30.341,30.8773,30.2913,30.3907,1528400.0],["2025-06-13",29.7948,30.2218,29.6855,29.9437,2224200.0],["2025-06-16",30.2119,30.4502,30.0232,30.3311,1317400.0],["2025-06-17",30.1126,30.3211,29.6359,29.6954,1242800.0],["2025-06-18",29.6954,30.202,29.5663,29.765,1316900.0],["2025-06-20",29.9934,30.0133,29.179,29.4074,2067100.0],["2025-06-23",29.2088,29.7153,29.0201,29.6259,1550900.0],["2025-06-24",29.8841,30.6886,29.7948,30.4999,1622200.0],["2025-06-25",30.6389,30.8376,30.3013,30.5694,1512100.0],["2025-06-26",30.7482,31.4037,30.6985,31.3838,1374600.0],["2025-06-27",31.4931,31.8705,30.9866,31.2448,2909600.0],["2025-06-30",31.3838,31.6619,31.205,31.503,1679600.0],["2025-07-01",31.3143,32.6253,31.2845,31.8307,1421900.0],["2025-07-02",31.8903,32.5855,31.8009,32.5557,1156000.0],["2025-07-03",32.8636,33.1814,32.1684,32.2975,1385900.0],["2025-07-07",32.0393,32.2777,31.5527,31.6321,1397600.0],["2025-07-08",31.94,32.9133,31.8705,32.9033,1725600.0],["2025-07-09",33.0027,33.4694,32.4366,33.092,2151600.0],["2025-07-10",33.1715,34.8003,33.1119,34.5023,2943300.0],["2025-07-11",34.0256,34.5023,33.5191,34.1051,3036600.0],["2025-07-14",33.9164,33.9362,33.2311,33.5489,1259500.0],["2025-07-15",33.7674,33.9561,32.9629,32.9927,1186400.0],["2025-07-16",33.0821,33.1417,32.3273,33.092,1206100.0],["2025-07-17",33.1814,33.8667,33.1814,33.5787,1090300.0],["2025-07-18",33.9263,34.1647,33.2509,33.8369,1987100.0],["2025-07-21",34.0554,34.1448,33.4198,33.4992,2199700.0],["2025-07-22",33.529,34.1647,33.4992,34.0256,1336100.0],["2025-07-23",34.264,34.6116,34.0455,34.3732,2109700.0],["2025-07-24",34.3633,34.3633,33.7475,33.9362,1666200.0],["2025-07-25",34.0653,34.1945,33.2907,33.8469,1263000.0],["2025-07-28",34.0951,34.403,33.7674,34.3931,1648200.0],["2025-07-29",34.5917,34.7407,33.966,34.0256,2127000.0],["2025-07-30",34.3037,34.7606,33.2212,33.529,2167800.0],["2025-07-31",38.2565,41.8517,38.2068,40.4911,7008200.0],["2025-08-01",40.6401,40.7692,38.7531,40.1931,3512900.0],["2025-08-04",40.6301,41.1863,40.2627,41.1466,2374700.0],["2025-08-05",41.3055,41.7524,40.789,41.5736,3388700.0],["2025-08-06",41.514,41.6531,40.4911,40.6103,2455100.0],["2025-08-07",41.1168,41.2955,40.3818,41.077,1917200.0],["2025-08-08",41.2558,41.4246,40.6301,40.6301,1457900.0],["2025-08-11",40.6301,40.8387,39.9548,40.1931,1554900.0],["2025-08-12",40.6301,41.9411,40.1137,41.9113,2074300.0],["2025-08-13",42.7058,43.9075,42.6562,43.8777,2452400.0],["2025-08-14",44.1663,44.1663,42.6738,43.3007,3109700.0],["2025-08-15",44.0369,44.0867,42.3654,42.4848,1964800.0],["2025-08-18",42.4848,43.0718,42.3953,42.7932,1701600.0],["2025-08-19",42.833,43.6091,42.7335,43.1813,2213700.0],["2025-08-20",42.7932,42.9624,41.6789,42.4948,1660300.0],["2025-08-21",42.1664,42.7634,42.1067,42.5246,1707200.0],["2025-08-22",42.9624,44.6439,42.6838,44.5344,1594800.0],["2025-08-25",44.8031,44.8031,43.6688,43.7981,1759000.0],["2025-08-26",43.629,44.0867,43.3106,43.6688,2521300.0],["2025-08-27",43.3206,44.1364,43.2907,44.027,2234600.0],["2025-08-28",44.0668,44.3354,43.7584,43.8081,1858400.0],["2025-08-29",43.7783,43.9673,43.44,43.7186,1338200.0],["2025-09-02",42.7932,44.1265,42.5346,44.0469,2610800.0],["2025-09-03",44.0469,44.3155,43.1713,43.7484,1408300.0],["2025-09-04",43.7783,44.0767,43.3007,44.0469,1582900.0],["2025-09-05",44.5742,45.0021,43.9673,44.7135,2072000.0],["2025-09-08",44.8031,44.8528,44.2956,44.3852,1723800.0],["2025-09-09",44.1762,44.425,43.6191,44.1364,1607600.0],["2025-09-10",44.1663,44.4747,43.9374,44.1762,1499600.0],["2025-09-11",44.3056,44.8727,44.2459,44.7235,3125200.0],["2025-09-12",44.4946,44.4946,43.9374,44.1663,1405600.0],["2025-09-15",44.0071,44.614,43.6489,43.9374,1818100.0],["2025-09-16",43.9175,44.1265,43.5096,44.017,2089100.0],["2025-09-17",44.027,44.4847,43.2012,43.8578,1567800.0],["2025-09-18",44.4747,46.1463,44.2359,45.9572,3678900.0],["2025-09-19",45.8876,46.2855,45.4796,46.2458,4087900.0],["2025-09-22",46.2557,46.9422,46.196,46.3055,1770700.0],["2025-09-23",46.7034,47.2805,45.9473,46.196,1742200.0],["2025-09-24",46.1761,46.385,45.0717,45.2906,1386400.0],["2025-09-25",44.7732,44.9225,44.2558,44.6439,1270000.0],["2025-09-26",44.6538,45.7383,44.5344,45.5592,1968300.0],["2025-09-29",45.9274,46.0866,45.022,45.3204,1804300.0],["2025-09-30",45.2707,45.5493,44.2956,45.0717,1552300.0],["2025-10-01",44.9424,45.6189,44.7732,45.599,1703700.0],["2025-10-02",45.9572,46.1761,45.0717,45.41,1355200.0],["2025-10-03",45.6687,46.992,45.5692,46.0667,1356500.0],["2025-10-06",46.3552,46.7432,45.9274,46.6338,1313700.0],["2025-10-07",46.7631,46.9522,45.0319,45.7184,1248200.0],["2025-10-08",46.3055,47.2507,45.9672,46.5144,1321700.0],["2025-10-09",46.6935,46.783,45.7881,46.3353,865500.0],["2025-10-10",46.3353,46.3652,39.9477,40.5745,4846100.0],["2025-10-13",41.8679,44.5643,41.858,43.5196,1949900.0],["2025-10-14",42.3256,45.0618,42.3256,45.0021,1417900.0],["2025-10-15",45.7085,45.8478,44.5941,45.5592,1788000.0],["2025-10-16",46.0269,46.1065,45.1811,46.0866,1029300.0],["2025-10-17",46.0468,46.1363,45.0319,45.808,1001400.0],["2025-10-20",46.2458,47.7481,46.0766,47.0716,1714200.0],["2025-10-21",47.0218,49.5092,46.8626,48.0267,2763400.0],["2025-10-22",47.4397,47.8576,45.6388,46.0567,2285400.0],["2025-10-23",46.2955,48.0566,46.2657,47.7979,1535600.0],["2025-10-24",48.5839,49.1212,47.9372,48.1063,966700.0],["2025-10-27",48.952,48.952,47.8178,48.0367,1123300.0],["2025-10-28",48.0367,48.2456,46.6935,47.0517,1350600.0],["2025-10-29",47.6088,47.8775,46.6636,47.2009,2587100.0],["2025-10-30",44.017,44.1961,40.0273,41.1018,4430300.0],["2025-10-31",41.5495,42.3356,40.0074,41.1814,2975800.0],["2025-11-03",41.3008,41.9973,40.664,41.4898,2575800.0],["2025-11-04",40.4252,41.1217,39.6989,39.7984,1541000.0],["2025-11-05",39.9079,40.5048,39.4203,40.2959,1954000.0],["2025-11-06",39.8581,40.3456,38.9825,39.3407,1554600.0],["2025-11-07",38.7139,39.1019,37.9677,39.0721,1852200.0],["2025-11-10",39.9079,39.9576,37.9179,38.3856,2283900.0],["2025-11-11",38.4353,38.8433,38.107,38.2065,2044100.0],["2025-11-12",38.4254,38.7935,37.9478,37.9876,1412000.0],["2025-11-13",37.843,38.1122,36.5167,36.9455,2007100.0],["2025-11-14",36.058,37.135,35.8785,36.6663,1654400.0],["2025-11-17",36.4769,36.4769,35.37,35.8785,2195300.0],["2025-11-18",35.4697,36.3672,35.3201,35.8087,1704500.0],["2025-11-19",35.8486,36.3572,35.4797,35.9982,1878700.0],["2025-11-20",36.9056,37.125,34.5822,34.7617,1529500.0],["2025-11-21",34.9811,36.8458,34.7817,36.786,1756800.0],["2025-11-24",37.0253,37.4142,36.5766,37.0153,1598500.0],["2025-11-25",37.0353,37.9427,36.8259,37.6535,1602800.0],["2025-11-26",37.6535,38.5809,37.6136,38.1023,1487100.0],["2025-11-28",38.1322,38.4912,37.9527,37.9926,659000.0],["2025-12-01",37.7233,38.3117,37.504,37.843,1378300.0],["2025-12-02",38.192,38.4214,37.7732,38.0823,1110900.0],["2025-12-03",37.0652,37.853,37.0652,37.5837,2438400.0],["2025-12-04",37.5538,39.0296,37.4441,38.7903,1728800.0],["2025-12-05",38.7704,39.0695,38.212,38.3117,1465800.0],["2025-12-08",38.4413,39.0795,38.0823,38.3117,1441900.0],["2025-12-09",38.0225,38.541,37.9527,38.1122,1331500.0],["2025-12-10",38.1421,38.3316,36.417,37.8031,2365800.0],["2025-12-11",37.6735,37.6735,36.3472,36.776,3122900.0],["2025-12-12",36.8558,37.1151,35.2404,35.5495,2317700.0],["2025-12-15",35.9085,35.9085,34.5024,34.7019,2630600.0],["2025-12-16",36.6663,37.0552,34.9811,36.7262,3233400.0],["2025-12-17",36.6364,36.9455,35.5694,35.6592,1296800.0],["2025-12-18",36.0481,36.5167,35.9384,36.068,2319700.0],["2025-12-19",36.3871,36.8358,35.7489,36.6962,4499800.0],["2025-12-22",37.1948,37.1948,36.3771,36.4769,1272200.0],["2025-12-23",36.2874,36.6962,36.1079,36.5566,1512600.0],["2025-12-24",36.5865,36.6563,36.1478,36.4968,400400.0],["2025-12-26",36.4968,36.6962,36.1677,36.4469,815600.0],["2025-12-29",36.3871,36.5766,36.0181,36.3672,1312700.0],["2025-12-30",36.407,36.5467,36.1578,36.2674,1328100.0],["2025-12-31",36.2874,36.5367,35.8287,35.8785,954800.0],["2026-01-02",36.3273,36.8957,36.0979,36.8259,1201500.0],["2026-01-05",37.1749,38.0025,36.9954,37.2646,1486500.0],["2026-01-06",37.2447,38.7006,37.1549,38.4912,1770800.0],["2026-01-07",38.4014,38.4413,37.4641,37.8231,1186700.0],["2026-01-08",37.6635,38.0823,37.4441,37.6336,1415600.0],["2026-01-09",37.8929,39.0895,37.7233,38.9,1861400.0],["2026-01-12",38.7604,39.5083,38.3914,39.3188,1756600.0],["2026-01-13",39.4086,39.6977,39.1194,39.5183,1472100.0],["2026-01-14",39.4485,40.0268,39.2989,39.947,1358400.0],["2026-01-15",40.5254,40.8545,39.8374,40.4756,1160100.0],["2026-01-16",40.2861,40.8744,39.7277,40.8046,2125700.0],["2026-01-20",39.4185,40.1365,38.4912,38.8103,1895100.0],["2026-01-21",39.3787,40.4855,39.0695,40.2961,1276000.0],["2026-01-22",40.8545,42.2106,40.8246,41.5924,3039400.0],["2026-01-23",41.3929,41.6323,39.3388,39.6479,1479700.0],["2026-01-26",39.6479,39.8772,39.0097,39.259,1372700.0],["2026-01-27",39.3886,39.7077,39.0895,39.3487,1491300.0],["2026-01-28",39.7177,39.8772,38.7504,38.9399,1244200.0],["2026-01-29",39.1493,39.608,38.2219,38.9798,1636100.0],["2026-01-30",38.4612,39.4185,38.4612,38.6308,1543100.0],["2026-02-02",38.4114,40.0368,38.1222,39.6479,1881800.0],["2026-02-03",39.957,41.3531,39.6479,40.7348,2808700.0],["2026-02-04",40.9542,41.9613,39.8274,40.6152,2217000.0],["2026-02-05",39.7875,40.2263,38.7704,39.3787,1703500.0],["2026-02-06",40.0168,42.5297,40.0168,42.2505,2232200.0],["2026-02-09",42.2206,44.1452,41.9215,43.5967,2621200.0],["2026-02-10",43.7762,44.1053,43.2976,43.4571,1470300.0],["2026-02-11",43.9757,44.6537,41.9614,42.9087,3075000.0],["2026-02-12",56.3407,59.7112,54.8449,58.5046,12613100.0],["2026-02-13",58.4846,59.3721,55.8521,58.6242,4792000.0],["2026-02-17",57.8365,58.5445,56.4803,56.929,3572200.0],["2026-02-18",56.8592,57.6969,56.1113,56.5601,2274800.0],["2026-02-19",56.5301,56.8393,55.2139,55.7823,1921300.0],["2026-02-20",55.8321,56.6199,54.9745,55.872,2906700.0],["2026-02-23",55.2837,56.8293,55.0942,56.3108,2605700.0],["2026-02-24",56.6598,58.1057,56.3407,57.7168,2531100.0],["2026-02-25",57.996,58.1755,56.6099,57.2581,2076000.0],["2026-02-26",57.2331,57.343,54.7465,55.2857,2077800.0],["2026-02-27",54.6865,54.9063,53.0587,54.327,4095000.0],["2026-03-02",53.6979,54.5068,53.2685,53.7578,2633800.0],["2026-03-03",52.3397,54.1872,51.4809,53.5381,2058800.0],["2026-03-04",53.7878,54.4569,52.7891,53.0987,1526400.0],["2026-03-05",52.1599,53.6479,50.5221,51.1813,1535700.0],["2026-03-06",49.9329,50.1426,48.9143,49.3837,2262900.0],["2026-03-09",48.8843,50.8317,48.2252,50.7518,2953700.0],["2026-03-10",50.7718,51.7805,50.2925,50.5122,1798200.0],["2026-03-11",50.652,51.0614,50.3224,50.9216,1343000.0],["2026-03-12",49.9429,49.9929,47.7059,48.7046,2114600.0],["2026-03-13",48.9143,49.3837,47.636,47.9156,2773600.0],["2026-03-16",49.124,49.5235,48.6946,49.4935,1737100.0],["2026-03-17",49.4935,51.2412,49.4336,50.0528,1865200.0],["2026-03-18",49.9829,50.7518,49.6833,49.8031,1582300.0],["2026-03-19",48.6347,50.5621,48.4749,50.1826,1566700.0],["2026-03-20",49.9429,50.4223,48.6247,49.174,3708600.0],["2026-03-23",50.2625,51.5807,50.2625,50.7319,1598200.0],["2026-03-24",49.9629,51.4509,49.9629,50.9416,1764500.0],["2026-03-25",51.4809,51.9103,50.6819,51.5408,1590900.0],["2026-03-26",50.6919,51.3111,49.134,49.2638,1680700.0],["2026-03-27",48.9742,49.3038,47.2965,47.5262,1488500.0],["2026-03-30",48.1853,48.1853,45.5488,45.8784,1502900.0],["2026-03-31",46.6573,49.0641,46.6274,48.9243,1881500.0],["2026-04-01",49.3337,49.9629,49.2339,49.2738,1357100.0],["2026-04-02",47.3065,50.0328,46.8471,49.104,1097700.0],["2026-04-06",48.9542,49.5135,48.2152,49.4536,1313600.0],["2026-04-07",49.7432,51.8703,49.2738,51.6207,2362800.0],["2026-04-08",53.9176,55.106,52.879,53.7079,2180600.0],["2026-04-09",53.4083,54.6067,53.0687,53.8377,1821900.0],["2026-04-10",54.0674,54.367,53.1187,53.3384,1137500.0],["2026-04-13",53.1386,54.367,52.5694,54.317,1369300.0],["2026-04-14",54.8264,56.4642,54.2372,55.5055,2590200.0],["2026-04-15",55.0361,55.4056,53.7578,54.5667,1407100.0],["2026-04-16",54.6366,55.0061,53.9875,54.8963,1048600.0],["2026-04-17",55.1759,55.9249,54.9961,55.4256,2159600.0],["2026-04-20",55.3057,55.865,54.8563,55.4056,1178800.0],["2026-04-21",55.7351,56.3044,53.4682,53.6479,1827600.0],["2026-04-22",54.7465,54.7465,53.2984,53.9575,1109400.0],["2026-04-23",54.6865,54.8463,52.7591,54.0274,1244600.0],["2026-04-24",54.5667,54.8663,53.7179,54.1872,1127300.0],["2026-04-27",55.6253,57.2231,53.4981,55.0161,2375500.0],["2026-04-28",54.2172,54.6566,52.9389,53.6679,1810400.0],["2026-04-29",53.4482,53.8277,52.2898,53.4482,1589600.0],["2026-04-30",54.3869,55.7351,53.9276,55.4355,2178000.0],["2026-05-01",55.3457,56.3144,54.4469,55.865,1609700.0],["2026-05-04",56.0048,57.0534,55.4256,56.2245,2421800.0],["2026-05-05",57.0534,58.821,56.4242,58.7511,3381000.0],["2026-05-06",59.7298,62.9255,59.0307,62.1765,6936000.0],["2026-05-07",64.5633,71.8036,64.2237,65.8316,8013300.0],["2026-05-08",66.6804,68.4281,64.4934,65.5719,4256600.0],["2026-05-11",66.0513,67.729,65.8416,67.1698,3077600.0],["2026-05-12",66.8103,66.9401,64.1938,65.5919,2359400.0],["2026-05-13",66.0812,66.3209,63.1252,63.5546,2750200.0],["2026-05-14",63.8542,66.1611,63.295,66.0014,2687200.0],["2026-05-15",64.4534,64.9627,63.3849,64.1738,1531100.0],["2026-05-18",64.6532,65.1425,61.5473,61.827,1569700.0],["2026-05-19",61.5873,61.6672,59.8696,60.5686,1712400.0],["2026-05-20",61.5773,63.8942,60.8682,63.285,2198800.0],["2026-05-21",62.83,64.43,62.62,64.27,2128400.0],["2026-05-22",64.99,66.6,64.51,66.09,2039500.0],["2026-05-26",68.05,68.73,66.26,68.33,2007400.0],["2026-05-27",69.0,69.0,65.62,66.7,2459300.0],["2026-05-28",65.98,66.58,64.73,66.01,1981800.0],["2026-05-29",66.22,66.68,64.09,65.85,2676000.0],["2026-06-01",65.35,65.37,63.73,64.64,1491700.0],["2026-06-02",65.14,67.38,64.99,66.08,3135600.0],["2026-06-03",66.31,68.33,65.3,66.06,2372100.0],["2026-06-04",64.73,65.9,64.24,64.67,1840700.0],["2026-06-05",64.0,64.0,60.51,60.82,1816900.0],["2026-06-08",61.74,63.13,61.02,62.39,1815500.0],["2026-06-09",63.31,64.3,58.94,61.32,2183000.0],["2026-06-10",60.2,61.3,58.06,58.69,2551100.0],["2026-06-11",59.69,62.15,59.09,62.11,1994100.0],["2026-06-12",62.34,63.99,62.16,63.61,1303300.0],["2026-06-15",66.05,67.58,65.62,65.9,1545900.0],["2026-06-16",67.26,68.32,65.33,65.41,2046900.0],["2026-06-17",66.1,67.43,64.6,64.77,1953100.0],["2026-06-18",66.56,67.16,65.69,66.1,3834000.0],["2026-06-22",67.29,67.77,66.35,67.6,1631600.0],["2026-06-23",64.73,65.33,63.61,63.96,1905700.0],["2026-06-24",63.98,64.88,62.76,63.64,1389700.0],["2026-06-25",65.28,67.71,65.01,66.54,2188200.0],["2026-06-26",65.35,66.77,64.33,66.56,4351500.0],["2026-06-29",67.91,69.78,65.5,68.36,3635400.0],["2026-06-30",69.06,72.88,67.92,72.42,4149400.0],["2026-07-01",70.23,72.87,68.0,71.31,3413400.0],["2026-07-02",71.31,71.8,66.33,67.8,3318300.0],["2026-07-06",68.77,71.73,68.3,69.49,2023692.253272],["2026-07-07",67.49,67.71,62.5,64.205,3371501.588977],["2026-07-08",62.54,64.39,62.51,64.11,2113618.166603],["2026-07-09",66.06,66.91,65.27,65.76,2166540.955271],["2026-07-10",65.69,67.56,64.7,66.8,1696022.266475],["2026-07-13",65.18,65.89,63.54,63.91,1385946.583464],["2026-07-14",65.76,66.44,63.5905,65.03,1677430.682484],["2026-07-15",64.99,65.235,61.33,63.24,2640543.861694],["2026-07-16",61.27,64.49,61.27,63.89,1654183.444341],["2026-07-17",62.03,64.67,60.73,64.07,1372040.361208],["2026-07-20",64.76,64.8,62.73,63.08,1235135.726102],["2026-07-21",64.26,64.75,62.62,62.94,1789223.848612],["2026-07-22",61.8,63.5,61.8,62.54,1685517.385196],["2026-07-23",61.82,63.505,61.18,63.44,2028505.466194],["2026-07-24",63.455,63.84,61.49,62.05,1648442.558768],["2026-07-27",62.58,62.93,59.77,61.29,1531605.148627],["2026-07-28",59.76,60.74,57.7,60.36,1878882.473088],["2026-07-29",59.68,60.42,57.17,57.82,1958164.947036],["2026-07-30",60.21,62.72,59.9,62.62,2041068.323437],["2026-07-31",64.545,65.97,63.28,65.24,1829909.736431],["2026-08-03",64.63,67.55,64.25,67.44,1414183.262024],["2026-08-04",70.15,72.21,69.43,71.52,2863627.651504],["2026-08-05",71.52,72.7,70.42,70.71,2895073.656086],["2026-08-06",72.15,72.35,66.9,67.38,3900498.613889],["2026-08-07",68.39,70.135,66.79,66.89,2380121.946653],["2026-08-10",66.48,66.48,63.68,64.28,678795.091146],["2026-08-11",65.36,65.64,62.8,62.9,1914636.728461],["2026-08-12",64.24,64.24,60.46,60.67,5789464.906991],["2026-08-13",60.61,62.35,60.445,61.59,2799651.263917],["2026-08-14",61.51,65.66,61.5,65.63,2393980.496211]]}