{"t":"ELS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-02-25",0.8753,0.915,0.8753,0.8912,26388800.0],["1993-02-26",0.9031,0.9071,0.8912,0.9031,2868000.0],["1993-03-01",0.9031,0.9111,0.8991,0.9071,1756800.0],["1993-03-02",0.9071,0.9111,0.8951,0.8951,746400.0],["1993-03-03",0.8951,0.9031,0.8912,0.8991,880800.0],["1993-03-04",0.8991,0.919,0.8951,0.919,636000.0],["1993-03-05",0.923,0.9429,0.923,0.931,487200.0],["1993-03-08",0.931,0.9548,0.931,0.9548,440800.0],["1993-03-09",0.9548,0.9827,0.9469,0.9787,552000.0],["1993-03-10",0.9946,1.0304,0.9946,1.0264,1170400.0],["1993-03-11",1.0225,1.0463,1.0185,1.0424,399200.0],["1993-03-12",1.0344,1.0503,1.0225,1.0463,238400.0],["1993-03-15",1.0463,1.0503,1.0264,1.0304,293600.0],["1993-03-16",1.0264,1.0264,0.9628,0.9946,689600.0],["1993-03-17",0.9906,1.0344,0.9906,1.0264,278400.0],["1993-03-18",1.0264,1.0304,1.0026,1.0145,200800.0],["1993-03-19",1.0065,1.0105,0.9946,1.0065,146400.0],["1993-03-22",1.0077,1.0117,1.0037,1.0117,114400.0],["1993-03-23",1.0117,1.0237,1.0077,1.0197,84000.0],["1993-03-24",1.0157,1.0237,1.0157,1.0157,96800.0],["1993-03-25",1.0197,1.0397,1.0157,1.0397,262400.0],["1993-03-26",1.0437,1.1116,1.0437,1.0796,852000.0],["1993-03-29",1.0876,1.0996,1.0836,1.0996,261600.0],["1993-03-30",1.1116,1.1396,1.1116,1.1356,427200.0],["1993-03-31",1.1356,1.1756,1.1356,1.1676,279200.0],["1993-04-01",1.1756,1.1756,1.1356,1.1476,272000.0],["1993-04-02",1.1396,1.1516,1.1276,1.1356,125600.0],["1993-04-05",1.1316,1.1356,1.1316,1.1316,51200.0],["1993-04-06",1.1396,1.1676,1.1396,1.1556,522400.0],["1993-04-07",1.1556,1.1636,1.1516,1.1636,285600.0],["1993-04-08",1.1676,1.1836,1.1676,1.1836,347200.0],["1993-04-12",1.1916,1.2036,1.1836,1.1916,48800.0],["1993-04-13",1.1876,1.1996,1.1716,1.1716,105600.0],["1993-04-14",1.1796,1.1916,1.1516,1.1596,110400.0],["1993-04-15",1.1596,1.1676,1.1596,1.1636,125600.0],["1993-04-16",1.1756,1.1756,1.1676,1.1676,54400.0],["1993-04-19",1.1676,1.1676,1.1556,1.1636,64800.0],["1993-04-20",1.1596,1.1596,1.1556,1.1556,100000.0],["1993-04-21",1.1636,1.1636,1.1476,1.1556,52800.0],["1993-04-22",1.1556,1.1636,1.1556,1.1636,31200.0],["1993-04-23",1.1556,1.1556,1.1436,1.1436,248000.0],["1993-04-26",1.1476,1.1476,1.0716,1.0716,175200.0],["1993-04-27",1.0716,1.0716,1.0477,1.0556,195200.0],["1993-04-28",1.0517,1.0796,1.0477,1.0796,504800.0],["1993-04-29",1.0876,1.0916,1.0836,1.0916,738400.0],["1993-04-30",1.0876,1.0916,1.0796,1.0836,23200.0],["1993-05-03",1.0756,1.0796,1.0636,1.0796,58400.0],["1993-05-04",1.0836,1.1036,1.0756,1.1036,256800.0],["1993-05-05",1.1076,1.1156,1.1076,1.1156,56800.0],["1993-05-06",1.1196,1.1356,1.1156,1.1356,324000.0],["1993-05-07",1.1396,1.1516,1.1396,1.1516,37600.0],["1993-05-10",1.1476,1.1596,1.1476,1.1476,64000.0],["1993-05-11",1.1516,1.1516,1.1356,1.1356,32800.0],["1993-05-12",1.1356,1.1356,1.1316,1.1316,17600.0],["1993-05-13",1.1316,1.1316,1.1196,1.1196,24000.0],["1993-05-14",1.1196,1.1236,1.1196,1.1236,45600.0],["1993-05-17",1.1156,1.1156,1.1076,1.1076,16000.0],["1993-05-18",1.0996,1.0996,1.0996,1.0996,12800.0],["1993-05-19",1.0916,1.0916,1.0876,1.0876,21600.0],["1993-05-20",1.0796,1.0796,1.0636,1.0636,44000.0],["1993-05-21",1.0556,1.0596,1.0317,1.0357,35200.0],["1993-05-24",1.0317,1.0317,0.9957,1.0077,855200.0],["1993-05-25",1.0117,1.0237,1.0077,1.0077,520800.0],["1993-05-26",1.0117,1.0117,0.9917,0.9957,562400.0],["1993-05-27",0.9997,1.0397,0.9997,1.0357,603200.0],["1993-05-28",1.0317,1.0317,1.0237,1.0317,36800.0],["1993-06-01",1.0357,1.0357,1.0237,1.0237,32800.0],["1993-06-02",1.0157,1.1076,1.0157,1.1076,676800.0],["1993-06-03",1.1076,1.1076,1.0756,1.0876,117600.0],["1993-06-04",1.0836,1.0836,1.0756,1.0756,408800.0],["1993-06-07",1.0836,1.0876,1.0796,1.0836,48000.0],["1993-06-08",1.0756,1.0756,1.0596,1.0716,62400.0],["1993-06-09",1.0796,1.0836,1.0756,1.0756,33600.0],["1993-06-10",1.0836,1.0836,1.0636,1.0636,49600.0],["1993-06-11",1.0556,1.0596,1.0437,1.0556,40000.0],["1993-06-14",1.0517,1.0517,1.0437,1.0517,12000.0],["1993-06-15",1.0556,1.0556,1.0437,1.0517,29600.0],["1993-06-16",1.0517,1.0636,1.0477,1.0636,43200.0],["1993-06-17",1.0636,1.0636,1.0636,1.0636,1600.0],["1993-06-18",1.0636,1.0676,1.0517,1.0676,37600.0],["1993-06-21",1.072,1.072,1.0517,1.0639,563200.0],["1993-06-22",1.0639,1.068,1.0517,1.0558,73600.0],["1993-06-23",1.0558,1.068,1.0517,1.0639,115200.0],["1993-06-24",1.068,1.0883,1.0598,1.0883,250400.0],["1993-06-25",1.0883,1.1289,1.0883,1.1248,200800.0],["1993-06-28",1.1208,1.1939,1.1208,1.1939,142400.0],["1993-06-29",1.1979,1.1979,1.1573,1.1695,539200.0],["1993-06-30",1.1614,1.2182,1.1614,1.2142,200000.0],["1993-07-01",1.2101,1.2304,1.2101,1.2304,75200.0],["1993-07-02",1.2345,1.2345,1.2182,1.2182,39200.0],["1993-07-06",1.2263,1.2263,1.2142,1.2182,26400.0],["1993-07-07",1.2182,1.2182,1.206,1.2101,52000.0],["1993-07-08",1.2182,1.2223,1.2142,1.2223,24000.0],["1993-07-09",1.2223,1.2223,1.2142,1.2223,34400.0],["1993-07-12",1.2182,1.2263,1.2101,1.2142,44800.0],["1993-07-13",1.2101,1.2182,1.2101,1.2182,79200.0],["1993-07-14",1.2142,1.2142,1.1857,1.1979,159200.0],["1993-07-15",1.1939,1.1979,1.1898,1.1979,20000.0],["1993-07-16",1.1979,1.1979,1.1939,1.1939,4800.0],["1993-07-19",1.202,1.206,1.1939,1.1939,32000.0],["1993-07-20",1.1979,1.202,1.1979,1.202,39200.0],["1993-07-21",1.202,1.202,1.1939,1.1979,16800.0],["1993-07-22",1.202,1.202,1.1898,1.1898,56800.0],["1993-07-23",1.1898,1.1939,1.1817,1.1857,48000.0],["1993-07-26",1.1857,1.1857,1.1735,1.1735,44800.0],["1993-07-27",1.1776,1.1776,1.1492,1.1492,65600.0],["1993-07-28",1.1492,1.1492,1.1411,1.1411,10400.0],["1993-07-29",1.1451,1.1614,1.1451,1.1614,208000.0],["1993-07-30",1.1614,1.1695,1.1614,1.1695,9600.0],["1993-08-02",1.1654,1.1654,1.1573,1.1614,94400.0],["1993-08-03",1.1614,1.1654,1.1614,1.1654,122400.0],["1993-08-04",1.1654,1.1776,1.1573,1.1776,268000.0],["1993-08-05",1.1776,1.1776,1.1654,1.1735,30400.0],["1993-08-06",1.1776,1.1776,1.1776,1.1776,15200.0],["1993-08-09",1.1776,1.1817,1.1776,1.1817,55200.0],["1993-08-10",1.1776,1.1817,1.1776,1.1776,18400.0],["1993-08-11",1.1735,1.1735,1.1695,1.1735,25600.0],["1993-08-12",1.1776,1.1776,1.1573,1.1573,114400.0],["1993-08-13",1.1573,1.1573,1.1451,1.1492,244800.0],["1993-08-16",1.1532,1.1532,1.1532,1.1532,8000.0],["1993-08-17",1.1532,1.1532,1.1451,1.1451,80800.0],["1993-08-18",1.1451,1.1451,1.1411,1.1411,14400.0],["1993-08-19",1.1411,1.1411,1.1045,1.1248,1106400.0],["1993-08-20",1.1289,1.1329,1.1248,1.1289,27200.0],["1993-08-23",1.1289,1.1289,1.1086,1.1248,191200.0],["1993-08-24",1.1289,1.1289,1.1167,1.1167,117600.0],["1993-08-25",1.1167,1.1167,1.1126,1.1126,96800.0],["1993-08-26",1.1167,1.1939,1.1126,1.1857,217600.0],["1993-08-27",1.1857,1.1939,1.1857,1.1939,146400.0],["1993-08-30",1.1898,1.1939,1.1857,1.1939,47200.0],["1993-08-31",1.1939,1.1939,1.1857,1.1898,672000.0],["1993-09-01",1.1898,1.1898,1.1898,1.1898,5600.0],["1993-09-02",1.1898,1.1979,1.1857,1.1979,182400.0],["1993-09-03",1.1898,1.1979,1.1857,1.1939,179200.0],["1993-09-07",1.1979,1.1979,1.1898,1.1898,200800.0],["1993-09-08",1.1857,1.1898,1.1857,1.1898,99200.0],["1993-09-09",1.1857,1.2263,1.1857,1.2263,89600.0],["1993-09-10",1.2263,1.3725,1.2263,1.3522,1130400.0],["1993-09-13",1.3482,1.3685,1.34,1.3563,636800.0],["1993-09-14",1.3563,1.405,1.3563,1.405,448800.0],["1993-09-15",1.405,1.4172,1.401,1.4131,221600.0],["1993-09-16",1.4131,1.4172,1.4009,1.4009,217600.0],["1993-09-17",1.3969,1.4009,1.3969,1.3969,238400.0],["1993-09-20",1.3893,1.3893,1.377,1.377,66400.0],["1993-09-21",1.377,1.377,1.34,1.34,169600.0],["1993-09-22",1.34,1.3482,1.34,1.3482,16000.0],["1993-09-23",1.3523,1.3606,1.3523,1.3606,41600.0],["1993-09-24",1.3606,1.3975,1.3606,1.3975,190400.0],["1993-09-27",1.4058,1.4633,1.4058,1.4551,394400.0],["1993-09-28",1.4551,1.488,1.4551,1.488,375200.0],["1993-09-29",1.4839,1.5085,1.4798,1.4798,208800.0],["1993-09-30",1.4715,1.4798,1.4633,1.4674,9217600.0],["1993-10-01",1.4674,1.4839,1.4674,1.4798,1516000.0],["1993-10-04",1.4715,1.4921,1.4715,1.4921,956800.0],["1993-10-05",1.488,1.5003,1.488,1.4962,1076800.0],["1993-10-06",1.4962,1.5209,1.4921,1.5209,896800.0],["1993-10-07",1.5167,1.5291,1.5044,1.5291,939200.0],["1993-10-08",1.5291,1.5373,1.5126,1.5373,654400.0],["1993-10-11",1.5291,1.5414,1.5291,1.5373,95200.0],["1993-10-12",1.5373,1.5496,1.5373,1.5455,569600.0],["1993-10-13",1.5537,1.5784,1.5537,1.5702,304000.0],["1993-10-14",1.5743,1.5866,1.5702,1.5743,680000.0],["1993-10-15",1.5743,1.5743,1.562,1.5743,188000.0],["1993-10-18",1.5702,1.5702,1.5496,1.5496,64800.0],["1993-10-19",1.5496,1.5496,1.4921,1.4921,91200.0],["1993-10-20",1.4921,1.4921,1.4839,1.4839,12000.0],["1993-10-21",1.4756,1.4756,1.4633,1.4674,100800.0],["1993-10-22",1.4633,1.4633,1.3975,1.3975,128800.0],["1993-10-25",1.4222,1.451,1.4222,1.4387,848800.0],["1993-10-26",1.4387,1.4428,1.414,1.4181,49600.0],["1993-10-27",1.4181,1.4181,1.3975,1.4058,275200.0],["1993-10-28",1.3975,1.4633,1.3975,1.4633,472800.0],["1993-10-29",1.4633,1.4633,1.4469,1.4633,143200.0],["1993-11-01",1.4551,1.4715,1.4551,1.4715,57600.0],["1993-11-02",1.4798,1.4839,1.4715,1.4839,97600.0],["1993-11-03",1.4756,1.4756,1.4469,1.451,20800.0],["1993-11-04",1.4469,1.4469,1.4387,1.4387,20000.0],["1993-11-05",1.4304,1.4304,1.3975,1.4017,143200.0],["1993-11-08",1.4263,1.4263,1.4099,1.4263,48000.0],["1993-11-09",1.4345,1.4756,1.4345,1.4674,300800.0],["1993-11-10",1.4592,1.4633,1.4469,1.4469,127200.0],["1993-11-11",1.4469,1.4551,1.4469,1.4551,32000.0],["1993-11-12",1.4633,1.4633,1.4551,1.4551,22400.0],["1993-11-15",1.4674,1.4674,1.4469,1.4551,80800.0],["1993-11-16",1.4469,1.451,1.4469,1.451,54400.0],["1993-11-17",1.4469,1.4469,1.3975,1.4017,178400.0],["1993-11-18",1.3934,1.3934,1.3318,1.3441,361600.0],["1993-11-19",1.3482,1.3482,1.34,1.3441,168000.0],["1993-11-22",1.3441,1.3441,1.3153,1.3153,400000.0],["1993-11-23",1.3194,1.3194,1.2989,1.3071,230400.0],["1993-11-24",1.3112,1.3112,1.2907,1.2907,66400.0],["1993-11-26",1.2989,1.3071,1.2948,1.2948,16800.0],["1993-11-29",1.2866,1.2948,1.2866,1.2948,130400.0],["1993-11-30",1.2825,1.3112,1.2825,1.3112,356000.0],["1993-12-01",1.2989,1.303,1.2948,1.2948,522400.0],["1993-12-02",1.2948,1.3564,1.2948,1.3564,136800.0],["1993-12-03",1.3482,1.3482,1.3318,1.3482,39200.0],["1993-12-06",1.3482,1.414,1.3482,1.414,148000.0],["1993-12-07",1.414,1.4222,1.4058,1.4222,295200.0],["1993-12-08",1.414,1.4181,1.4058,1.4099,373600.0],["1993-12-09",1.4099,1.4099,1.3975,1.4017,103200.0],["1993-12-10",1.3934,1.3934,1.3647,1.3893,129600.0],["1993-12-13",1.3893,1.3893,1.3729,1.3729,43200.0],["1993-12-14",1.3729,1.3729,1.3606,1.3606,246400.0],["1993-12-15",1.3647,1.377,1.3482,1.3482,716000.0],["1993-12-16",1.3523,1.3564,1.3482,1.3564,876800.0],["1993-12-17",1.3616,1.3699,1.3574,1.3574,620800.0],["1993-12-20",1.3574,1.3574,1.3408,1.3574,220800.0],["1993-12-21",1.3491,1.3574,1.3408,1.3491,116000.0],["1993-12-22",1.3574,1.3658,1.3574,1.3658,176800.0],["1993-12-23",1.3658,1.3866,1.3658,1.3866,178400.0],["1993-12-27",1.3866,1.4241,1.3866,1.4199,169600.0],["1993-12-28",1.4199,1.4199,1.4116,1.4116,94400.0],["1993-12-29",1.3991,1.4116,1.3991,1.3991,112800.0],["1993-12-30",1.3908,1.3991,1.3866,1.3991,224800.0],["1993-12-31",1.4074,1.4324,1.4032,1.4324,33600.0],["1994-01-03",1.4241,1.4282,1.4157,1.4241,21600.0],["1994-01-04",1.4282,1.4282,1.3991,1.4074,131200.0],["1994-01-05",1.4074,1.4074,1.3908,1.3908,85600.0],["1994-01-06",1.3824,1.3824,1.3574,1.3616,324000.0],["1994-01-07",1.3658,1.3699,1.3408,1.3491,304000.0],["1994-01-10",1.3408,1.3741,1.3408,1.3741,419200.0],["1994-01-11",1.3741,1.3783,1.3658,1.3658,100800.0],["1994-01-12",1.3741,1.3866,1.3741,1.3866,9600.0],["1994-01-13",1.3949,1.4324,1.3949,1.4324,12000.0],["1994-01-14",1.4324,1.4449,1.4199,1.4282,48000.0],["1994-01-17",1.4241,1.4282,1.4241,1.4282,12800.0],["1994-01-18",1.4282,1.4324,1.4157,1.4324,85600.0],["1994-01-19",1.4241,1.4241,1.4157,1.4157,44800.0],["1994-01-20",1.4074,1.4074,1.3783,1.3908,488000.0],["1994-01-21",1.3949,1.4074,1.3908,1.4074,22400.0],["1994-01-24",1.4074,1.4574,1.4074,1.4574,31200.0],["1994-01-25",1.449,1.4532,1.4407,1.449,152000.0],["1994-01-26",1.4574,1.4657,1.4574,1.4615,24000.0],["1994-01-27",1.4657,1.4657,1.4241,1.4324,53600.0],["1994-01-28",1.4407,1.4574,1.4407,1.4574,31200.0],["1994-01-31",1.4615,1.4657,1.4407,1.4407,187200.0],["1994-02-01",1.4324,1.4532,1.4157,1.4532,108800.0],["1994-02-02",1.4449,1.4532,1.4407,1.4532,11200.0],["1994-02-03",1.4532,1.4532,1.449,1.449,4800.0],["1994-02-04",1.4407,1.449,1.4366,1.449,526400.0],["1994-02-07",1.4407,1.4407,1.4199,1.4324,239200.0],["1994-02-08",1.4324,1.4407,1.4324,1.4366,14400.0],["1994-02-09",1.4366,1.4366,1.4366,1.4366,4000.0],["1994-02-10",1.4324,1.4324,1.4241,1.4241,4800.0],["1994-02-11",1.4116,1.4116,1.3824,1.3908,495200.0],["1994-02-14",1.3908,1.4074,1.3908,1.4074,23200.0],["1994-02-15",1.4074,1.4074,1.4032,1.4032,210400.0],["1994-02-16",1.4032,1.4074,1.4032,1.4032,5600.0],["1994-02-17",1.4074,1.4157,1.4074,1.4116,116000.0],["1994-02-18",1.4157,1.4157,1.4074,1.4074,254400.0],["1994-02-22",1.4116,1.4116,1.4032,1.4032,134400.0],["1994-02-23",1.4074,1.449,1.3991,1.449,95200.0],["1994-02-24",1.449,1.474,1.449,1.4657,110400.0],["1994-02-25",1.4699,1.4699,1.4615,1.4657,64000.0],["1994-02-28",1.4615,1.4615,1.449,1.4574,70400.0],["1994-03-01",1.449,1.4574,1.449,1.4532,166400.0],["1994-03-02",1.4324,1.449,1.4116,1.4407,312800.0],["1994-03-03",1.4366,1.449,1.4366,1.449,61600.0],["1994-03-04",1.4407,1.4824,1.4407,1.4824,337600.0],["1994-03-07",1.4824,1.4907,1.4782,1.4782,162400.0],["1994-03-08",1.4782,1.4782,1.4615,1.4699,30400.0],["1994-03-09",1.4699,1.4865,1.4657,1.4782,43200.0],["1994-03-10",1.4865,1.4907,1.4865,1.4907,41600.0],["1994-03-11",1.4907,1.4907,1.4907,1.4907,14400.0],["1994-03-14",1.4907,1.499,1.4907,1.499,96000.0],["1994-03-15",1.5032,1.5073,1.4657,1.474,155200.0],["1994-03-16",1.4657,1.4657,1.4657,1.4657,9600.0],["1994-03-17",1.4657,1.4657,1.4532,1.4615,44000.0],["1994-03-18",1.4615,1.4615,1.4324,1.4449,100800.0],["1994-03-21",1.4422,1.4506,1.4338,1.4506,72800.0],["1994-03-22",1.4464,1.4506,1.438,1.4506,154400.0],["1994-03-23",1.4506,1.4759,1.4464,1.4759,107200.0],["1994-03-24",1.4759,1.4801,1.4633,1.4675,115200.0],["1994-03-25",1.4928,1.497,1.4844,1.4886,230400.0],["1994-03-28",1.4886,1.4886,1.4675,1.4675,244000.0],["1994-03-29",1.4717,1.4717,1.4295,1.4548,255200.0],["1994-03-30",1.4506,1.4506,1.4338,1.4422,32000.0],["1994-03-31",1.4338,1.4338,1.3621,1.3958,148800.0],["1994-04-04",1.3874,1.3958,1.3789,1.3831,48000.0],["1994-04-05",1.3916,1.3916,1.3621,1.3621,37600.0],["1994-04-06",1.3663,1.4,1.3663,1.4,497600.0],["1994-04-07",1.3916,1.3958,1.3831,1.3958,92800.0],["1994-04-08",1.4,1.4084,1.4,1.4084,39200.0],["1994-04-11",1.4084,1.4211,1.4084,1.4211,203200.0],["1994-04-12",1.4127,1.4253,1.4127,1.4253,370400.0],["1994-04-13",1.4253,1.4675,1.4253,1.4675,85600.0],["1994-04-14",1.4591,1.4591,1.4506,1.4506,48800.0],["1994-04-15",1.4464,1.4506,1.4464,1.4506,34400.0],["1994-04-18",1.4506,1.4506,1.4422,1.4422,111200.0],["1994-04-19",1.4464,1.4464,1.4422,1.4464,39200.0],["1994-04-20",1.4464,1.4464,1.4464,1.4464,24800.0],["1994-04-21",1.4464,1.4548,1.4464,1.4548,198400.0],["1994-04-22",1.4548,1.4844,1.4548,1.4801,232800.0],["1994-04-25",1.4844,1.5687,1.4844,1.5687,44400.0],["1994-04-26",1.5687,1.5771,1.5434,1.5518,112000.0],["1994-04-28",1.5518,1.5687,1.5181,1.5265,90800.0],["1994-04-29",1.5097,1.5181,1.5012,1.5097,5600.0],["1994-05-02",1.5097,1.535,1.4844,1.5097,61600.0],["1994-05-03",1.5181,1.5265,1.4844,1.4928,23200.0],["1994-05-04",1.4928,1.5097,1.4675,1.5097,81200.0],["1994-05-05",1.5265,1.5771,1.5265,1.5771,90400.0],["1994-05-06",1.5434,1.5856,1.5434,1.5434,42800.0],["1994-05-09",1.5518,1.5518,1.535,1.5518,33600.0],["1994-05-10",1.535,1.5603,1.535,1.5518,22400.0],["1994-05-11",1.535,1.5518,1.5181,1.5181,53600.0],["1994-05-12",1.5265,1.5518,1.5265,1.5434,84000.0],["1994-05-13",1.535,1.5518,1.535,1.5434,42800.0],["1994-05-16",1.535,1.5434,1.535,1.5434,95200.0],["1994-05-17",1.535,1.5434,1.5265,1.5265,38000.0],["1994-05-18",1.535,1.535,1.5181,1.5181,284000.0],["1994-05-19",1.5181,1.5518,1.5181,1.5518,155600.0],["1994-05-20",1.5434,1.5603,1.5434,1.5603,124400.0],["1994-05-23",1.5518,1.5603,1.5518,1.5518,158400.0],["1994-05-24",1.5603,1.594,1.5603,1.5771,120000.0],["1994-05-25",1.5771,1.5856,1.5603,1.5687,98000.0],["1994-05-26",1.5771,1.5771,1.5518,1.5687,20400.0],["1994-05-27",1.5771,1.6193,1.5771,1.6024,141200.0],["1994-05-31",1.5856,1.5856,1.5771,1.5856,22000.0],["1994-06-01",1.5771,1.5771,1.5687,1.5771,16400.0],["1994-06-02",1.5856,1.6024,1.5771,1.594,183200.0],["1994-06-03",1.5856,1.5856,1.5434,1.5603,38400.0],["1994-06-06",1.5603,1.5603,1.535,1.535,120800.0],["1994-06-07",1.5434,1.5434,1.5265,1.5434,59200.0],["1994-06-08",1.5434,1.5434,1.535,1.535,28800.0],["1994-06-09",1.5434,1.5434,1.5181,1.5434,192000.0],["1994-06-10",1.5434,1.5434,1.535,1.535,23200.0],["1994-06-13",1.5181,1.5181,1.5097,1.5181,84000.0],["1994-06-14",1.5012,1.5265,1.4928,1.5097,53600.0],["1994-06-15",1.5265,1.535,1.5097,1.5265,71600.0],["1994-06-16",1.535,1.535,1.4928,1.5012,64400.0],["1994-06-17",1.5181,1.535,1.5181,1.535,66400.0],["1994-06-20",1.5199,1.5199,1.5029,1.5199,188800.0],["1994-06-21",1.5199,1.5199,1.5029,1.5199,82800.0],["1994-06-22",1.5199,1.5199,1.4602,1.4687,78800.0],["1994-06-23",1.4858,1.5285,1.4858,1.5029,52400.0],["1994-06-24",1.4943,1.4943,1.4602,1.4687,42800.0],["1994-06-27",1.4175,1.5114,1.4175,1.4687,358000.0],["1994-06-28",1.4687,1.4687,1.2638,1.315,4116800.0],["1994-06-29",1.3321,1.3662,1.2979,1.3492,3453600.0],["1994-06-30",1.3577,1.4345,1.3577,1.4175,1106800.0],["1994-07-01",1.4175,1.4431,1.4004,1.426,107200.0],["1994-07-05",1.4345,1.4345,1.315,1.3492,978800.0],["1994-07-06",1.3662,1.3748,1.315,1.3577,3625600.0],["1994-07-07",1.3577,1.3662,1.3577,1.3662,33200.0],["1994-07-08",1.3577,1.3662,1.3492,1.3492,216000.0],["1994-07-11",1.3662,1.3918,1.3662,1.3918,105600.0],["1994-07-12",1.3918,1.4004,1.3833,1.3918,151600.0],["1994-07-13",1.4004,1.4175,1.4004,1.4175,623200.0],["1994-07-14",1.426,1.4345,1.4089,1.426,582800.0],["1994-07-15",1.4175,1.4345,1.4175,1.426,307600.0],["1994-07-18",1.4345,1.4345,1.4345,1.4345,35200.0],["1994-07-19",1.4345,1.4345,1.4175,1.426,17600.0],["1994-07-20",1.4089,1.426,1.4089,1.426,20400.0],["1994-07-21",1.4089,1.426,1.4004,1.426,42400.0],["1994-07-22",1.426,1.426,1.4004,1.4175,49200.0],["1994-07-25",1.4175,1.4175,1.4004,1.4089,13600.0],["1994-07-26",1.4089,1.4175,1.4004,1.4175,44400.0],["1994-07-27",1.4175,1.426,1.4004,1.4004,334400.0],["1994-07-28",1.426,1.426,1.3833,1.3918,46400.0],["1994-07-29",1.4089,1.4175,1.4004,1.4004,131600.0],["1994-08-01",1.3918,1.4004,1.3918,1.3918,27600.0],["1994-08-02",1.3833,1.3918,1.3748,1.3748,19200.0],["1994-08-03",1.3662,1.3662,1.3321,1.3662,439600.0],["1994-08-04",1.3662,1.3662,1.315,1.3577,234000.0],["1994-08-05",1.3577,1.3577,1.3406,1.3492,170400.0],["1994-08-08",1.3492,1.3577,1.3235,1.3235,198400.0],["1994-08-09",1.3235,1.3492,1.3235,1.3492,157200.0],["1994-08-10",1.3492,1.3492,1.3065,1.3321,77200.0],["1994-08-11",1.315,1.3492,1.315,1.3492,78000.0],["1994-08-12",1.3492,1.3662,1.3492,1.3662,235200.0],["1994-08-15",1.3577,1.3833,1.3577,1.3662,46000.0],["1994-08-16",1.3662,1.3833,1.3577,1.3577,154400.0],["1994-08-17",1.3577,1.3748,1.3577,1.3662,97200.0],["1994-08-18",1.3492,1.3662,1.3492,1.3492,80000.0],["1994-08-19",1.3577,1.3577,1.3406,1.3577,60000.0],["1994-08-22",1.3577,1.3748,1.3577,1.3577,12800.0],["1994-08-23",1.3662,1.3662,1.3406,1.3577,114800.0],["1994-08-24",1.3577,1.3662,1.3492,1.3662,116000.0],["1994-08-25",1.3492,1.3662,1.3406,1.3662,161600.0],["1994-08-26",1.3577,1.3662,1.3321,1.3492,264800.0],["1994-08-29",1.3577,1.3662,1.3492,1.3492,20400.0],["1994-08-30",1.3662,1.3662,1.3491,1.3577,91600.0],["1994-08-31",1.3662,1.3662,1.3492,1.3492,75600.0],["1994-09-01",1.3492,1.3492,1.3065,1.3321,52800.0],["1994-09-02",1.3406,1.3577,1.3321,1.3577,426000.0],["1994-09-06",1.3577,1.3577,1.3406,1.3492,20000.0],["1994-09-07",1.3321,1.3321,1.3065,1.3321,45600.0],["1994-09-08",1.3492,1.3492,1.3235,1.3406,206400.0],["1994-09-09",1.3321,1.3577,1.3321,1.3577,87600.0],["1994-09-12",1.3492,1.3918,1.3492,1.3662,62800.0],["1994-09-13",1.3748,1.3833,1.3662,1.3833,594800.0],["1994-09-14",1.3748,1.3833,1.3662,1.3662,38000.0],["1994-09-15",1.3577,1.3833,1.3577,1.3662,348400.0],["1994-09-16",1.3833,1.3833,1.3577,1.3662,313200.0],["1994-09-19",1.3662,1.3833,1.3577,1.3833,106400.0],["1994-09-20",1.3748,1.3833,1.3662,1.3833,48400.0],["1994-09-21",1.3662,1.3662,1.3406,1.3492,136000.0],["1994-09-22",1.3577,1.3577,1.3406,1.3406,280400.0],["1994-09-23",1.3577,1.3662,1.3406,1.3406,49200.0],["1994-09-26",1.3519,1.3866,1.3519,1.3866,190000.0],["1994-09-27",1.3866,1.3866,1.3606,1.3606,71600.0],["1994-09-28",1.3519,1.3606,1.3432,1.3519,296800.0],["1994-09-29",1.3519,1.3692,1.3519,1.3692,126400.0],["1994-09-30",1.3606,1.3952,1.3519,1.3866,90000.0],["1994-10-03",1.3779,1.3779,1.3606,1.3692,52400.0],["1994-10-04",1.3606,1.3866,1.3606,1.3779,30400.0],["1994-10-05",1.3606,1.3692,1.3432,1.3606,82000.0],["1994-10-06",1.3606,1.3606,1.3346,1.3346,26800.0],["1994-10-07",1.3432,1.3432,1.3259,1.3346,152800.0],["1994-10-10",1.3346,1.3432,1.3172,1.3432,158400.0],["1994-10-11",1.3432,1.3432,1.3086,1.3172,427600.0],["1994-10-12",1.3172,1.3172,1.2999,1.2999,95200.0],["1994-10-13",1.3086,1.3086,1.2912,1.3086,144800.0],["1994-10-14",1.3086,1.3086,1.2826,1.3086,56400.0],["1994-10-17",1.3086,1.3086,1.2479,1.2653,124000.0],["1994-10-18",1.2739,1.2739,1.2133,1.2133,60000.0],["1994-10-19",1.2393,1.2653,1.2393,1.2393,190000.0],["1994-10-20",1.2393,1.2393,1.2219,1.2306,53600.0],["1994-10-21",1.2046,1.2306,1.1959,1.2306,246400.0],["1994-10-24",1.2393,1.2566,1.2393,1.2479,81600.0],["1994-10-25",1.2566,1.2566,1.2133,1.2306,153200.0],["1994-10-26",1.2306,1.2393,1.2306,1.2393,9200.0],["1994-10-27",1.2393,1.2566,1.2393,1.2393,44800.0],["1994-10-28",1.2306,1.2739,1.2219,1.2739,237600.0],["1994-10-31",1.2826,1.3172,1.2826,1.2912,135600.0],["1994-11-01",1.2912,1.3259,1.2912,1.2999,38000.0],["1994-11-02",1.2826,1.2912,1.2479,1.2566,130400.0],["1994-11-03",1.2653,1.2739,1.2566,1.2739,34400.0],["1994-11-04",1.2912,1.3172,1.2912,1.2912,48000.0],["1994-11-07",1.2999,1.2999,1.2912,1.2999,79200.0],["1994-11-08",1.2999,1.3086,1.2479,1.2479,895200.0],["1994-11-09",1.2479,1.2479,1.1786,1.1959,2029200.0],["1994-11-10",1.1959,1.2046,1.1959,1.1959,41600.0],["1994-11-11",1.1959,1.1959,1.1613,1.1699,187200.0],["1994-11-14",1.1526,1.1699,1.1439,1.1439,78800.0],["1994-11-15",1.1613,1.1613,1.0399,1.0833,2117200.0],["1994-11-16",1.0746,1.1093,1.0746,1.0919,378000.0],["1994-11-17",1.0919,1.1699,1.0919,1.1613,374000.0],["1994-11-18",1.1699,1.1786,1.1439,1.1699,230000.0],["1994-11-21",1.1613,1.2046,1.1613,1.1786,399600.0],["1994-11-22",1.1873,1.1873,1.1786,1.1786,59200.0],["1994-11-23",1.1786,1.1873,1.1699,1.1786,119200.0],["1994-11-25",1.1959,1.2046,1.1873,1.2046,83600.0],["1994-11-28",1.2219,1.2219,1.1873,1.1873,190400.0],["1994-11-29",1.1959,1.1959,1.1526,1.1613,659600.0],["1994-11-30",1.1699,1.1873,1.1699,1.1786,196400.0],["1994-12-01",1.1873,1.1873,1.1786,1.1786,754000.0],["1994-12-02",1.1959,1.2306,1.1959,1.2133,96000.0],["1994-12-05",1.2219,1.2306,1.1786,1.2219,83200.0],["1994-12-06",1.2046,1.2306,1.1959,1.2306,41200.0],["1994-12-07",1.2306,1.2566,1.1786,1.2479,55600.0],["1994-12-08",1.2653,1.2653,1.2306,1.2306,16000.0],["1994-12-09",1.2219,1.2306,1.2133,1.2133,242400.0],["1994-12-12",1.2653,1.2653,1.2219,1.2219,175600.0],["1994-12-13",1.2306,1.2306,1.2133,1.2219,272400.0],["1994-12-14",1.2306,1.2479,1.2219,1.2479,358800.0],["1994-12-15",1.2393,1.2999,1.2393,1.2999,227200.0],["1994-12-16",1.3259,1.3779,1.3259,1.3519,176400.0],["1994-12-19",1.3519,1.3606,1.3172,1.3259,94000.0],["1994-12-20",1.3432,1.3519,1.3432,1.3432,26800.0],["1994-12-21",1.3172,1.3346,1.3086,1.3259,70800.0],["1994-12-22",1.3172,1.3432,1.3172,1.3432,197600.0],["1994-12-23",1.3288,1.3376,1.3288,1.3376,22000.0],["1994-12-27",1.3552,1.3552,1.32,1.3288,14000.0],["1994-12-28",1.3376,1.3376,1.2672,1.3288,492000.0],["1994-12-29",1.3112,1.364,1.2936,1.364,187600.0],["1994-12-30",1.364,1.4432,1.364,1.3992,323600.0],["1995-01-03",1.3992,1.3992,1.276,1.3024,78400.0],["1995-01-04",1.3288,1.3288,1.3024,1.3112,247600.0],["1995-01-05",1.2936,1.2936,1.2848,1.2848,112800.0],["1995-01-06",1.2848,1.3024,1.2672,1.2848,96000.0],["1995-01-09",1.2672,1.3024,1.2672,1.276,562000.0],["1995-01-10",1.2848,1.2936,1.2496,1.2848,61600.0],["1995-01-11",1.276,1.276,1.2496,1.276,42800.0],["1995-01-12",1.2496,1.2584,1.2232,1.2584,222400.0],["1995-01-13",1.276,1.2848,1.2672,1.2848,18800.0],["1995-01-16",1.2848,1.3024,1.232,1.2496,316000.0],["1995-01-17",1.2496,1.2496,1.232,1.232,132800.0],["1995-01-18",1.2232,1.232,1.1968,1.2144,60800.0],["1995-01-19",1.2144,1.2144,1.1792,1.1792,82400.0],["1995-01-20",1.1616,1.1968,1.1616,1.188,974400.0],["1995-01-23",1.188,1.188,1.1704,1.1704,177200.0],["1995-01-24",1.1616,1.1704,1.1616,1.1704,48000.0],["1995-01-25",1.1792,1.1968,1.1616,1.1968,71600.0],["1995-01-26",1.1968,1.1968,1.1616,1.1704,205600.0],["1995-01-27",1.1792,1.1792,1.144,1.1616,148000.0],["1995-01-30",1.1704,1.1792,1.144,1.1528,231600.0],["1995-01-31",1.1704,1.188,1.1352,1.1352,108400.0],["1995-02-01",1.1528,1.1792,1.1352,1.1704,278000.0],["1995-02-02",1.1704,1.1792,1.1528,1.1792,58000.0],["1995-02-03",1.1616,1.1968,1.1528,1.1616,333200.0],["1995-02-06",1.1616,1.2144,1.1616,1.2144,335600.0],["1995-02-07",1.2144,1.2144,1.2056,1.2144,46000.0],["1995-02-08",1.2056,1.2144,1.188,1.2056,404800.0],["1995-02-09",1.2232,1.2232,1.1792,1.188,156000.0],["1995-02-10",1.1968,1.1968,1.188,1.1968,446400.0],["1995-02-13",1.1968,1.1968,1.144,1.1704,322000.0],["1995-02-14",1.1616,1.1704,1.1528,1.1528,622800.0],["1995-02-15",1.1616,1.1616,1.144,1.1616,239200.0],["1995-02-16",1.1528,1.1616,1.144,1.144,47200.0],["1995-02-17",1.1176,1.1352,1.056,1.0648,632000.0],["1995-02-21",1.0736,1.0736,1.056,1.0648,366800.0],["1995-02-22",1.0472,1.0472,0.968,1.0384,5072400.0],["1995-02-23",1.0472,1.056,1.0384,1.0472,1812400.0],["1995-02-24",1.0472,1.0472,1.0384,1.0472,136800.0],["1995-02-27",1.0384,1.0384,1.012,1.0208,290000.0],["1995-02-28",1.0208,1.0472,1.0032,1.0472,659200.0],["1995-03-01",1.0472,1.0648,1.0384,1.056,1141200.0],["1995-03-02",1.056,1.0912,1.0472,1.0912,403600.0],["1995-03-03",1.1,1.1,1.0824,1.1,165600.0],["1995-03-06",1.0912,1.1,1.0824,1.0824,196000.0],["1995-03-07",1.0824,1.0912,1.0384,1.056,200000.0],["1995-03-08",1.056,1.056,1.0384,1.056,384400.0],["1995-03-09",1.056,1.0648,1.0472,1.056,1560400.0],["1995-03-10",1.056,1.056,1.0384,1.056,395600.0],["1995-03-13",1.056,1.0736,1.0384,1.0648,205600.0],["1995-03-14",1.0736,1.0736,1.056,1.0736,424400.0],["1995-03-15",1.0736,1.1,1.0648,1.0736,545600.0],["1995-03-16",1.0736,1.1088,1.0648,1.1088,464000.0],["1995-03-17",1.1,1.1264,1.0912,1.1,405600.0],["1995-03-20",1.1088,1.1264,1.1,1.1176,282800.0],["1995-03-21",1.1264,1.1704,1.1264,1.1528,488000.0],["1995-03-22",1.1528,1.1528,1.1264,1.1352,173600.0],["1995-03-23",1.144,1.1704,1.1264,1.1528,284000.0],["1995-03-24",1.1352,1.1792,1.1352,1.1792,80400.0],["1995-03-27",1.1914,1.1914,1.1735,1.1735,76800.0],["1995-03-28",1.1645,1.1735,1.1376,1.1376,93600.0],["1995-03-29",1.1466,1.1466,1.1197,1.1376,146400.0],["1995-03-30",1.1376,1.1645,1.1108,1.1287,170800.0],["1995-03-31",1.1197,1.1197,1.0929,1.1018,153200.0],["1995-04-03",1.0839,1.0839,1.057,1.0839,132000.0],["1995-04-04",1.0839,1.0929,1.0749,1.0929,124800.0],["1995-04-05",1.0839,1.1018,1.0749,1.0749,192400.0],["1995-04-06",1.0749,1.0749,1.066,1.066,102400.0],["1995-04-07",1.066,1.0749,1.0481,1.0481,386400.0],["1995-04-10",1.057,1.0749,1.0481,1.0749,70400.0],["1995-04-11",1.0749,1.0749,1.0391,1.0481,149600.0],["1995-04-12",1.0481,1.066,1.0481,1.066,51200.0],["1995-04-13",1.0749,1.0839,1.066,1.0749,94400.0],["1995-04-17",1.0749,1.0749,1.0481,1.0749,129600.0],["1995-04-18",1.0749,1.1197,1.0749,1.1197,109600.0],["1995-04-19",1.1197,1.1197,1.0929,1.0929,114800.0],["1995-04-20",1.0929,1.1197,1.0929,1.1197,98000.0],["1995-04-21",1.1197,1.1556,1.1197,1.1376,334800.0],["1995-04-24",1.1376,1.1376,1.0929,1.1287,101600.0],["1995-04-25",1.1376,1.1376,1.0839,1.0839,93600.0],["1995-04-26",1.057,1.1018,1.057,1.0839,118400.0],["1995-04-27",1.0929,1.1197,1.0929,1.1197,75200.0],["1995-04-28",1.1018,1.1287,1.1018,1.1197,32400.0],["1995-05-01",1.1376,1.1376,1.1018,1.1108,383200.0],["1995-05-02",1.1108,1.1466,1.1108,1.1376,131600.0],["1995-05-03",1.1108,1.1197,1.0929,1.1018,397200.0],["1995-05-04",1.1018,1.1287,1.0929,1.1197,88000.0],["1995-05-05",1.1197,1.1556,1.1197,1.1556,165200.0],["1995-05-08",1.1556,1.1556,1.1287,1.1376,210000.0],["1995-05-09",1.1108,1.1556,1.1108,1.1556,384000.0],["1995-05-10",1.1466,1.1556,1.1376,1.1556,347600.0],["1995-05-11",1.1466,1.1556,1.1376,1.1376,148400.0],["1995-05-12",1.1376,1.1466,1.1376,1.1376,67200.0],["1995-05-15",1.1466,1.1466,1.1287,1.1376,132800.0],["1995-05-16",1.1287,1.1287,1.1108,1.1197,214400.0],["1995-05-17",1.1108,1.1376,1.1108,1.1376,311200.0],["1995-05-18",1.1376,1.1466,1.1287,1.1376,116400.0],["1995-05-19",1.1287,1.1466,1.1287,1.1376,134000.0],["1995-05-22",1.1376,1.1556,1.1376,1.1466,51600.0],["1995-05-23",1.1466,1.1645,1.1376,1.1466,893200.0],["1995-05-24",1.1466,1.1556,1.1376,1.1556,164000.0],["1995-05-25",1.1556,1.1556,1.1376,1.1376,39200.0],["1995-05-26",1.1376,1.1376,1.1287,1.1287,229200.0],["1995-05-30",1.1197,1.1287,1.1197,1.1197,91200.0],["1995-05-31",1.1197,1.1287,1.1108,1.1287,548400.0],["1995-06-01",1.1287,1.1287,1.1197,1.1287,67200.0],["1995-06-02",1.1197,1.1556,1.1197,1.1556,893600.0],["1995-06-05",1.1556,1.1645,1.1556,1.1645,145200.0],["1995-06-06",1.1645,1.1824,1.1466,1.1466,458400.0],["1995-06-07",1.1466,1.1466,1.1197,1.1287,259200.0],["1995-06-08",1.1287,1.1287,1.1197,1.1287,73200.0],["1995-06-09",1.1197,1.1287,1.1108,1.1287,98400.0],["1995-06-12",1.1287,1.1287,1.1108,1.1197,81600.0],["1995-06-13",1.1197,1.1287,1.1108,1.1287,112000.0],["1995-06-14",1.1287,1.1287,1.1108,1.1197,319200.0],["1995-06-15",1.1287,1.1466,1.1108,1.1466,189200.0],["1995-06-16",1.1466,1.1466,1.1287,1.1466,102000.0],["1995-06-19",1.1376,1.1556,1.1376,1.1556,62000.0],["1995-06-20",1.1556,1.1824,1.1466,1.1735,136400.0],["1995-06-21",1.1824,1.1824,1.1556,1.1645,171200.0],["1995-06-22",1.1556,1.1645,1.1376,1.1466,124800.0],["1995-06-23",1.1466,1.1466,1.1287,1.1376,66800.0],["1995-06-26",1.1376,1.1466,1.1287,1.1376,68800.0],["1995-06-27",1.1197,1.1376,1.1197,1.1376,182800.0],["1995-06-28",1.1409,1.1501,1.1318,1.1501,126800.0],["1995-06-29",1.1409,1.1409,1.1227,1.1227,56000.0],["1995-06-30",1.1318,1.1318,1.1136,1.1227,114400.0],["1995-07-03",1.1227,1.1227,1.0953,1.1044,75200.0],["1995-07-05",1.1044,1.1318,1.0953,1.1318,296400.0],["1995-07-06",1.1409,1.1501,1.1409,1.1501,176800.0],["1995-07-07",1.1409,1.1774,1.1409,1.1683,378800.0],["1995-07-10",1.1683,1.1866,1.1683,1.1866,161600.0],["1995-07-11",1.1774,1.2048,1.1774,1.1957,104400.0],["1995-07-12",1.2048,1.2687,1.1957,1.2322,196800.0],["1995-07-13",1.2322,1.2322,1.1957,1.214,228400.0],["1995-07-14",1.2231,1.2231,1.1866,1.1866,66400.0],["1995-07-17",1.1957,1.1957,1.1683,1.1957,112800.0],["1995-07-18",1.1957,1.1957,1.1592,1.1592,503200.0],["1995-07-19",1.1501,1.1501,1.1227,1.1227,368000.0],["1995-07-20",1.1227,1.1501,1.1227,1.1409,138000.0],["1995-07-21",1.1409,1.1409,1.1227,1.1318,159600.0],["1995-07-24",1.1409,1.1409,1.1136,1.1318,219200.0],["1995-07-25",1.1409,1.1409,1.1318,1.1318,871600.0],["1995-07-26",1.1318,1.1501,1.1318,1.1409,392000.0],["1995-07-27",1.1409,1.1409,1.1136,1.1136,192800.0],["1995-07-28",1.1136,1.1501,1.1136,1.1409,151200.0],["1995-07-31",1.1501,1.1683,1.1409,1.1592,89600.0],["1995-08-01",1.1592,1.1683,1.1592,1.1592,226800.0],["1995-08-02",1.1683,1.1683,1.1501,1.1592,203600.0],["1995-08-03",1.1592,1.1683,1.1592,1.1683,260400.0],["1995-08-04",1.1592,1.1683,1.1592,1.1592,120000.0],["1995-08-07",1.1592,1.1774,1.1592,1.1683,549200.0],["1995-08-08",1.1683,1.1774,1.1683,1.1774,124000.0],["1995-08-09",1.1683,1.1866,1.1683,1.1774,51600.0],["1995-08-10",1.1957,1.1957,1.1592,1.1774,68800.0],["1995-08-11",1.1683,1.1774,1.1683,1.1774,29600.0],["1995-08-14",1.1774,1.1774,1.1501,1.1592,192800.0],["1995-08-15",1.1501,1.1592,1.1501,1.1501,112800.0],["1995-08-16",1.1501,1.1501,1.1318,1.1409,82400.0],["1995-08-17",1.1501,1.1592,1.1409,1.1501,211600.0],["1995-08-18",1.1501,1.1592,1.1318,1.1592,77600.0],["1995-08-21",1.1592,1.1592,1.1501,1.1592,90800.0],["1995-08-22",1.1501,1.1683,1.1501,1.1683,134800.0],["1995-08-23",1.1592,1.1683,1.1592,1.1683,56400.0],["1995-08-24",1.1774,1.1774,1.1683,1.1774,29600.0],["1995-08-25",1.1866,1.1866,1.1683,1.1683,258800.0],["1995-08-28",1.1592,1.1683,1.1592,1.1592,49200.0],["1995-08-29",1.1592,1.1683,1.1592,1.1683,30400.0],["1995-08-30",1.1683,1.1866,1.1592,1.1774,241600.0],["1995-08-31",1.1866,1.1866,1.1774,1.1866,78000.0],["1995-09-01",1.1866,1.1957,1.1774,1.1957,99200.0],["1995-09-05",1.1957,1.1957,1.1774,1.1866,325600.0],["1995-09-06",1.1866,1.2048,1.1774,1.1774,225600.0],["1995-09-07",1.1774,1.1774,1.1683,1.1774,50800.0],["1995-09-08",1.1774,1.2048,1.1683,1.2048,501200.0],["1995-09-11",1.1957,1.2048,1.1957,1.1957,342400.0],["1995-09-12",1.1957,1.2048,1.1957,1.2048,91600.0],["1995-09-13",1.1957,1.2048,1.1957,1.1957,167200.0],["1995-09-14",1.2048,1.214,1.1957,1.214,219600.0],["1995-09-15",1.2048,1.214,1.2048,1.214,229200.0],["1995-09-18",1.2048,1.2231,1.2048,1.2231,53200.0],["1995-09-19",1.214,1.2231,1.2048,1.2048,320400.0],["1995-09-20",1.2048,1.2322,1.2048,1.2231,277600.0],["1995-09-21",1.2322,1.2413,1.2231,1.2413,83600.0],["1995-09-22",1.2413,1.2596,1.2413,1.2596,95600.0],["1995-09-25",1.2596,1.2687,1.2413,1.2413,161600.0],["1995-09-26",1.2505,1.2687,1.2322,1.2687,280000.0],["1995-09-27",1.2628,1.2813,1.2628,1.2813,115600.0],["1995-09-28",1.2721,1.2813,1.2721,1.2813,198400.0],["1995-09-29",1.2906,1.2906,1.2721,1.2813,94400.0],["1995-10-02",1.2813,1.2813,1.2628,1.2721,282400.0],["1995-10-03",1.2628,1.2628,1.2349,1.2349,122800.0],["1995-10-04",1.2349,1.2442,1.2349,1.2349,198800.0],["1995-10-05",1.2442,1.2442,1.2349,1.2349,68800.0],["1995-10-06",1.2256,1.2256,1.2071,1.2164,178400.0],["1995-10-09",1.2071,1.2164,1.2071,1.2164,39200.0],["1995-10-10",1.2164,1.2164,1.1885,1.1885,527600.0],["1995-10-11",1.1885,1.1885,1.1885,1.1885,318000.0],["1995-10-12",1.1885,1.1978,1.1885,1.1978,92000.0],["1995-10-13",1.2071,1.2164,1.1792,1.1885,1311200.0],["1995-10-16",1.1885,1.1978,1.1792,1.1978,476800.0],["1995-10-17",1.1978,1.2071,1.1885,1.1978,139600.0],["1995-10-18",1.1978,1.2071,1.1885,1.1978,709200.0],["1995-10-19",1.1978,1.1978,1.1885,1.1978,417600.0],["1995-10-20",1.1978,1.1978,1.1792,1.1885,262400.0],["1995-10-23",1.1792,1.1885,1.1792,1.1885,160400.0],["1995-10-24",1.1885,1.2071,1.1885,1.2071,1054800.0],["1995-10-25",1.2071,1.2164,1.1978,1.2164,56800.0],["1995-10-26",1.2164,1.2164,1.2071,1.2164,71200.0],["1995-10-27",1.2071,1.2164,1.1978,1.2071,45200.0],["1995-10-30",1.2071,1.2164,1.2071,1.2164,64000.0],["1995-10-31",1.2256,1.2349,1.2256,1.2256,60400.0],["1995-11-01",1.2164,1.2442,1.2164,1.2442,88000.0],["1995-11-02",1.2349,1.2535,1.2349,1.2442,48800.0],["1995-11-03",1.2442,1.2535,1.2442,1.2442,35200.0],["1995-11-06",1.2349,1.2721,1.2349,1.2628,152400.0],["1995-11-07",1.2628,1.2628,1.2535,1.2535,34000.0],["1995-11-08",1.2535,1.2535,1.2442,1.2442,128000.0],["1995-11-09",1.2535,1.2721,1.2442,1.2721,80000.0],["1995-11-10",1.2628,1.2813,1.2628,1.2813,36000.0],["1995-11-13",1.2721,1.2721,1.2535,1.2628,81200.0],["1995-11-14",1.2628,1.2628,1.2442,1.2442,68400.0],["1995-11-15",1.2535,1.2535,1.2442,1.2535,70400.0],["1995-11-16",1.2535,1.2721,1.2442,1.2721,45600.0],["1995-11-17",1.2721,1.2721,1.2628,1.2721,67200.0],["1995-11-20",1.2721,1.2721,1.2535,1.2628,91600.0],["1995-11-21",1.2628,1.2628,1.2535,1.2628,150000.0],["1995-11-22",1.2628,1.3092,1.2535,1.3092,208000.0],["1995-11-24",1.2999,1.2999,1.2813,1.2906,29200.0],["1995-11-27",1.2906,1.2999,1.2813,1.2999,326800.0],["1995-11-28",1.2999,1.2999,1.2813,1.2906,77600.0],["1995-11-29",1.2906,1.3092,1.2906,1.3092,176800.0],["1995-11-30",1.2999,1.3092,1.2906,1.2999,53600.0],["1995-12-01",1.2906,1.2999,1.2813,1.2813,92400.0],["1995-12-04",1.2813,1.3092,1.2813,1.3092,82000.0],["1995-12-05",1.3092,1.3185,1.2999,1.3185,90800.0],["1995-12-06",1.3092,1.3371,1.3092,1.3371,160800.0],["1995-12-07",1.3371,1.3463,1.3185,1.3463,66800.0],["1995-12-08",1.3556,1.3556,1.3278,1.3371,133600.0],["1995-12-11",1.3371,1.3371,1.3278,1.3278,30000.0],["1995-12-12",1.3185,1.3278,1.3092,1.3092,224000.0],["1995-12-13",1.2906,1.2906,1.2628,1.2721,1180800.0],["1995-12-14",1.2721,1.2721,1.2349,1.2535,255200.0],["1995-12-15",1.2535,1.2535,1.2349,1.2349,408000.0],["1995-12-18",1.2349,1.2535,1.2349,1.2442,320800.0],["1995-12-19",1.2349,1.2349,1.2256,1.2349,138400.0],["1995-12-20",1.2349,1.2628,1.2349,1.2628,1041600.0],["1995-12-21",1.2628,1.2628,1.2535,1.2628,414000.0],["1995-12-22",1.2721,1.2721,1.2628,1.2721,174000.0],["1995-12-26",1.2721,1.2721,1.2628,1.2721,248800.0],["1995-12-27",1.266,1.2755,1.2566,1.2755,146800.0],["1995-12-28",1.266,1.2755,1.2566,1.2755,427600.0],["1995-12-29",1.266,1.3416,1.266,1.3227,210400.0],["1996-01-02",1.3133,1.3227,1.3038,1.3133,92400.0],["1996-01-03",1.3227,1.3227,1.3038,1.3038,61200.0],["1996-01-04",1.3133,1.3133,1.3038,1.3038,293600.0],["1996-01-05",1.3133,1.3605,1.3133,1.3321,231200.0],["1996-01-08",1.3321,1.351,1.3321,1.351,26800.0],["1996-01-09",1.351,1.351,1.3321,1.351,142800.0],["1996-01-10",1.351,1.351,1.3416,1.351,87600.0],["1996-01-11",1.3605,1.3699,1.351,1.351,187200.0],["1996-01-12",1.3605,1.3605,1.351,1.3605,100000.0],["1996-01-15",1.3605,1.3699,1.351,1.3699,240000.0],["1996-01-16",1.3699,1.3794,1.3605,1.3699,124800.0],["1996-01-17",1.3605,1.3699,1.351,1.3605,176800.0],["1996-01-18",1.3605,1.3699,1.3605,1.3699,153600.0],["1996-01-19",1.3699,1.3699,1.351,1.3605,91200.0],["1996-01-22",1.3605,1.3794,1.3416,1.3699,181600.0],["1996-01-23",1.3699,1.3983,1.3605,1.3888,87200.0],["1996-01-24",1.3983,1.4077,1.3888,1.4077,280800.0],["1996-01-25",1.4077,1.4172,1.3983,1.4077,77600.0],["1996-01-26",1.3983,1.4077,1.3983,1.4077,44400.0],["1996-01-29",1.3983,1.3983,1.3699,1.3699,48400.0],["1996-01-30",1.3699,1.3699,1.3605,1.3699,117600.0],["1996-01-31",1.3605,1.3794,1.3605,1.3794,111200.0],["1996-02-01",1.3888,1.3983,1.3888,1.3888,66400.0],["1996-02-02",1.3888,1.3983,1.3888,1.3983,101600.0],["1996-02-05",1.3983,1.4266,1.3983,1.4266,48000.0],["1996-02-06",1.4172,1.4361,1.3983,1.4361,214400.0],["1996-02-07",1.4172,1.4361,1.4172,1.4361,213200.0],["1996-02-08",1.4361,1.4455,1.4266,1.4361,158000.0],["1996-02-09",1.4361,1.4455,1.4266,1.4361,442800.0],["1996-02-12",1.4361,1.4361,1.4172,1.4266,164000.0],["1996-02-13",1.4172,1.4266,1.4172,1.4172,34400.0],["1996-02-14",1.4266,1.4361,1.4266,1.4361,146400.0],["1996-02-15",1.4455,1.4833,1.4455,1.4739,470000.0],["1996-02-16",1.4739,1.4739,1.4644,1.4644,312000.0],["1996-02-20",1.4644,1.4644,1.3983,1.3983,92000.0],["1996-02-21",1.4077,1.4644,1.4077,1.4455,220000.0],["1996-02-22",1.4644,1.4644,1.4361,1.4644,685200.0],["1996-02-23",1.4644,1.4739,1.455,1.455,277200.0],["1996-02-26",1.455,1.4644,1.455,1.455,22800.0],["1996-02-27",1.4644,1.4833,1.4644,1.4739,172800.0],["1996-02-28",1.4739,1.4928,1.4739,1.4739,289200.0],["1996-02-29",1.4833,1.4833,1.4739,1.4833,229600.0],["1996-03-01",1.4833,1.4833,1.4644,1.4739,268400.0],["1996-03-04",1.4739,1.4739,1.4644,1.4739,42000.0],["1996-03-05",1.4644,1.4644,1.455,1.455,102000.0],["1996-03-06",1.455,1.455,1.4266,1.4266,124400.0],["1996-03-07",1.4172,1.4172,1.4077,1.4172,67600.0],["1996-03-08",1.4077,1.4077,1.3794,1.3888,60400.0],["1996-03-11",1.3983,1.3983,1.3605,1.3699,268000.0],["1996-03-12",1.3699,1.3794,1.3699,1.3794,100000.0],["1996-03-13",1.3888,1.4266,1.3888,1.4266,339200.0],["1996-03-14",1.4172,1.4361,1.4172,1.4172,87600.0],["1996-03-15",1.4172,1.4172,1.3605,1.3699,354800.0],["1996-03-18",1.3794,1.3983,1.3794,1.3983,157600.0],["1996-03-19",1.3983,1.4077,1.3699,1.3699,87200.0],["1996-03-20",1.3794,1.3983,1.3699,1.3699,141600.0],["1996-03-21",1.3794,1.3794,1.3699,1.3794,93600.0],["1996-03-22",1.3794,1.3794,1.3699,1.3794,68800.0],["1996-03-25",1.3794,1.3794,1.3699,1.3699,16400.0],["1996-03-26",1.3699,1.3888,1.3605,1.3605,100000.0],["1996-03-27",1.3647,1.3647,1.3455,1.3551,578800.0],["1996-03-28",1.3647,1.3647,1.3551,1.3551,108400.0],["1996-03-29",1.3551,1.3743,1.3551,1.3647,158400.0],["1996-04-01",1.3551,1.3743,1.3551,1.3647,45200.0],["1996-04-02",1.3647,1.3647,1.3455,1.3455,97600.0],["1996-04-03",1.3551,1.3551,1.3359,1.3455,52800.0],["1996-04-04",1.3551,1.3647,1.3455,1.3455,235600.0],["1996-04-08",1.3359,1.3359,1.3263,1.3263,464000.0],["1996-04-09",1.3263,1.3455,1.3263,1.3359,146800.0],["1996-04-10",1.3455,1.3455,1.3071,1.3071,68000.0],["1996-04-11",1.3071,1.3167,1.3071,1.3167,55600.0],["1996-04-12",1.3167,1.3359,1.2974,1.3359,1073600.0],["1996-04-15",1.3455,1.3551,1.3455,1.3551,551200.0],["1996-04-16",1.3551,1.3743,1.3551,1.3743,814800.0],["1996-04-17",1.3551,1.3647,1.3551,1.3647,54000.0],["1996-04-18",1.3551,1.3839,1.3551,1.3839,138800.0],["1996-04-19",1.3936,1.4032,1.3936,1.3936,44400.0],["1996-04-22",1.4032,1.4128,1.3936,1.3936,68400.0],["1996-04-23",1.4032,1.432,1.4032,1.4224,48800.0],["1996-04-24",1.4224,1.4608,1.4224,1.4512,272800.0],["1996-04-25",1.4512,1.4512,1.4128,1.4128,90000.0],["1996-04-26",1.4128,1.4224,1.4032,1.4224,110400.0],["1996-04-29",1.4224,1.4416,1.4224,1.432,156400.0],["1996-04-30",1.4416,1.4608,1.4416,1.4512,127600.0],["1996-05-01",1.4512,1.4608,1.4416,1.4512,99600.0],["1996-05-02",1.4608,1.4704,1.4512,1.4512,64400.0],["1996-05-03",1.4512,1.4512,1.4512,1.4512,80400.0],["1996-05-06",1.4608,1.4608,1.4416,1.4416,40400.0],["1996-05-07",1.432,1.4416,1.432,1.432,29200.0],["1996-05-08",1.432,1.432,1.4128,1.4224,115600.0],["1996-05-09",1.4224,1.4224,1.4032,1.4032,35600.0],["1996-05-10",1.4128,1.432,1.4128,1.4224,67200.0],["1996-05-13",1.4128,1.4608,1.4128,1.4608,87200.0],["1996-05-14",1.4608,1.4608,1.4416,1.4416,86000.0],["1996-05-15",1.4512,1.4608,1.4224,1.432,280400.0],["1996-05-16",1.432,1.432,1.4128,1.4224,22800.0],["1996-05-17",1.4128,1.4224,1.4032,1.4128,58800.0],["1996-05-20",1.4128,1.432,1.4128,1.432,60800.0],["1996-05-21",1.4416,1.4608,1.4416,1.4608,212400.0],["1996-05-22",1.4512,1.48,1.4512,1.48,151200.0],["1996-05-23",1.48,1.4897,1.4704,1.4704,139600.0],["1996-05-24",1.48,1.48,1.4704,1.4704,148000.0],["1996-05-28",1.4608,1.4608,1.4512,1.4608,19600.0],["1996-05-29",1.4608,1.4608,1.432,1.4416,33600.0],["1996-05-30",1.432,1.4416,1.4224,1.432,21200.0],["1996-05-31",1.432,1.4416,1.432,1.4416,18000.0],["1996-06-03",1.432,1.432,1.4224,1.432,127600.0],["1996-06-04",1.4224,1.432,1.4224,1.432,22400.0],["1996-06-05",1.432,1.4416,1.4224,1.432,88400.0],["1996-06-06",1.432,1.432,1.4128,1.4128,137200.0],["1996-06-07",1.4128,1.432,1.3936,1.432,44800.0],["1996-06-10",1.4224,1.432,1.4128,1.432,126000.0],["1996-06-11",1.4224,1.432,1.4224,1.432,33600.0],["1996-06-12",1.4224,1.432,1.4128,1.4224,35200.0],["1996-06-13",1.4224,1.432,1.4224,1.432,36000.0],["1996-06-14",1.4224,1.4608,1.4224,1.4512,157600.0],["1996-06-17",1.4512,1.4512,1.432,1.432,27600.0],["1996-06-18",1.4224,1.432,1.4224,1.432,59200.0],["1996-06-19",1.4224,1.432,1.4032,1.4032,360800.0],["1996-06-20",1.4032,1.4032,1.3936,1.3936,233600.0],["1996-06-21",1.3936,1.4032,1.3839,1.4032,178800.0],["1996-06-24",1.4032,1.4032,1.3839,1.3936,162400.0],["1996-06-25",1.3839,1.4128,1.3839,1.4128,68800.0],["1996-06-26",1.4171,1.4464,1.4171,1.4366,95600.0],["1996-06-27",1.4464,1.4464,1.4268,1.4366,133600.0],["1996-06-28",1.4464,1.505,1.4366,1.505,307200.0],["1996-07-01",1.505,1.5148,1.4855,1.4953,127200.0],["1996-07-02",1.4855,1.4855,1.4659,1.4757,40800.0],["1996-07-03",1.4855,1.4855,1.4659,1.4757,28000.0],["1996-07-05",1.4757,1.4757,1.4757,1.4757,1600.0],["1996-07-08",1.4757,1.4757,1.4562,1.4659,65200.0],["1996-07-09",1.4659,1.4659,1.4562,1.4562,27200.0],["1996-07-10",1.4464,1.4562,1.4464,1.4562,26400.0],["1996-07-11",1.4562,1.4562,1.4464,1.4464,28400.0],["1996-07-12",1.4464,1.4464,1.4366,1.4464,12000.0],["1996-07-15",1.4562,1.4562,1.4464,1.4562,42400.0],["1996-07-16",1.4464,1.4464,1.3975,1.4073,192400.0],["1996-07-17",1.4073,1.4073,1.3975,1.4073,49600.0],["1996-07-18",1.4073,1.4268,1.4073,1.4268,56800.0],["1996-07-19",1.4268,1.4366,1.4268,1.4366,34000.0],["1996-07-22",1.4366,1.4464,1.4366,1.4366,129600.0],["1996-07-23",1.4464,1.4464,1.4171,1.4268,48400.0],["1996-07-24",1.4268,1.4268,1.4073,1.4073,79600.0],["1996-07-25",1.4171,1.4366,1.4171,1.4268,56400.0],["1996-07-26",1.4268,1.4464,1.4268,1.4464,36000.0],["1996-07-29",1.4366,1.4464,1.4268,1.4268,150000.0],["1996-07-30",1.4464,1.4464,1.4268,1.4464,130000.0],["1996-07-31",1.4366,1.4659,1.4268,1.4268,271600.0],["1996-08-01",1.4464,1.4659,1.4366,1.4464,156800.0],["1996-08-02",1.4464,1.4757,1.4464,1.4757,456400.0],["1996-08-05",1.4757,1.4757,1.4464,1.4562,224000.0],["1996-08-06",1.4464,1.4464,1.4073,1.4073,162800.0],["1996-08-07",1.4171,1.4268,1.4171,1.4268,382400.0],["1996-08-08",1.4268,1.4268,1.4073,1.4171,174000.0],["1996-08-09",1.4171,1.4171,1.4073,1.4171,256400.0],["1996-08-12",1.4171,1.4268,1.4171,1.4171,196800.0],["1996-08-13",1.4171,1.4171,1.4073,1.4171,228400.0],["1996-08-14",1.4171,1.4268,1.4073,1.4268,54000.0],["1996-08-15",1.4268,1.4268,1.4171,1.4171,74000.0],["1996-08-16",1.4268,1.4366,1.4171,1.4171,197200.0],["1996-08-19",1.4171,1.4855,1.4171,1.4855,268800.0],["1996-08-20",1.4855,1.4953,1.4757,1.4855,177200.0],["1996-08-21",1.4855,1.4855,1.4366,1.4464,595600.0],["1996-08-22",1.4464,1.4562,1.4366,1.4464,97600.0],["1996-08-23",1.4464,1.4659,1.4464,1.4659,412000.0],["1996-08-26",1.4562,1.4659,1.4562,1.4562,215600.0],["1996-08-27",1.4562,1.4659,1.4562,1.4562,118000.0],["1996-08-28",1.4659,1.4757,1.4562,1.4659,208400.0],["1996-08-29",1.4659,1.4855,1.4659,1.4855,146000.0],["1996-08-30",1.4659,1.4757,1.4562,1.4562,108000.0],["1996-09-03",1.4562,1.4659,1.4366,1.4562,176400.0],["1996-09-04",1.4562,1.4562,1.4464,1.4464,191600.0],["1996-09-05",1.4366,1.4757,1.4268,1.4659,128000.0],["1996-09-06",1.4659,1.4953,1.4659,1.4855,69200.0],["1996-09-09",1.4855,1.5246,1.4757,1.5246,57200.0],["1996-09-10",1.5246,1.5344,1.5148,1.5344,173600.0],["1996-09-11",1.5246,1.5246,1.4757,1.4757,181600.0],["1996-09-12",1.4855,1.4855,1.4757,1.4855,60000.0],["1996-09-13",1.4855,1.4953,1.4757,1.4855,208800.0],["1996-09-16",1.4855,1.4953,1.4855,1.4953,125200.0],["1996-09-17",1.505,1.505,1.4953,1.505,27200.0],["1996-09-18",1.505,1.505,1.4366,1.4562,152400.0],["1996-09-19",1.4659,1.4757,1.4562,1.4659,236400.0],["1996-09-20",1.4659,1.5148,1.4659,1.5148,520000.0],["1996-09-23",1.505,1.5148,1.505,1.505,49200.0],["1996-09-24",1.5148,1.5148,1.505,1.5148,184400.0],["1996-09-25",1.5092,1.5192,1.4993,1.5192,160400.0],["1996-09-26",1.5092,1.5291,1.5092,1.5291,46800.0],["1996-09-27",1.5192,1.5192,1.5092,1.5192,94400.0],["1996-09-30",1.5092,1.5291,1.5092,1.5291,60800.0],["1996-10-01",1.5192,1.5291,1.5192,1.5291,54800.0],["1996-10-02",1.5291,1.5291,1.5192,1.5291,18400.0],["1996-10-03",1.5192,1.5291,1.5092,1.5291,314000.0],["1996-10-04",1.5291,1.549,1.5291,1.549,14800.0],["1996-10-07",1.549,1.549,1.5192,1.5192,106000.0],["1996-10-08",1.5192,1.5291,1.5092,1.5291,369200.0],["1996-10-09",1.5291,1.539,1.5192,1.539,50400.0],["1996-10-10",1.549,1.549,1.539,1.549,643600.0],["1996-10-11",1.539,1.549,1.539,1.549,44000.0],["1996-10-14",1.549,1.549,1.539,1.549,122800.0],["1996-10-15",1.539,1.549,1.5192,1.539,135200.0],["1996-10-16",1.5291,1.5787,1.5291,1.5787,413600.0],["1996-10-17",1.5787,1.5787,1.5589,1.5589,113600.0],["1996-10-18",1.5688,1.5688,1.5589,1.5688,32400.0],["1996-10-21",1.5589,1.5688,1.549,1.5688,40400.0],["1996-10-22",1.5589,1.5688,1.549,1.5688,177200.0],["1996-10-23",1.5688,1.5787,1.5589,1.5787,156000.0],["1996-10-24",1.5887,1.5986,1.5589,1.5688,181200.0],["1996-10-25",1.5589,1.5688,1.549,1.5688,15200.0],["1996-10-28",1.5589,1.5688,1.549,1.5589,71600.0],["1996-10-29",1.5589,1.5688,1.5589,1.5688,52800.0],["1996-10-30",1.5688,1.5688,1.549,1.549,540800.0],["1996-10-31",1.549,1.549,1.539,1.549,261200.0],["1996-11-01",1.549,1.5589,1.549,1.5589,59600.0],["1996-11-04",1.5589,1.5589,1.549,1.5589,96800.0],["1996-11-05",1.5589,1.5589,1.549,1.5589,164800.0],["1996-11-06",1.5589,1.5589,1.549,1.5589,181200.0],["1996-11-07",1.539,1.5589,1.539,1.549,80800.0],["1996-11-08",1.5589,1.5688,1.549,1.5688,67600.0],["1996-11-11",1.5589,1.5589,1.549,1.5589,79200.0],["1996-11-12",1.549,1.5589,1.549,1.5589,73600.0],["1996-11-13",1.5589,1.5688,1.5589,1.5589,111200.0],["1996-11-14",1.5688,1.5688,1.5589,1.5688,82400.0],["1996-11-15",1.5688,1.5688,1.5589,1.5688,17600.0],["1996-11-18",1.5589,1.5688,1.5589,1.5688,102000.0],["1996-11-19",1.5688,1.5787,1.5688,1.5787,309600.0],["1996-11-20",1.5688,1.5887,1.5688,1.5887,67600.0],["1996-11-21",1.5787,1.5787,1.5688,1.5688,34800.0],["1996-11-22",1.5787,1.5887,1.5688,1.5887,68800.0],["1996-11-25",1.5887,1.5887,1.5787,1.5787,70000.0],["1996-11-26",1.5787,1.5887,1.5787,1.5787,48400.0],["1996-11-27",1.5787,1.5787,1.5688,1.5787,100400.0],["1996-11-29",1.5787,1.5986,1.5787,1.5887,22000.0],["1996-12-02",1.5986,1.6085,1.5887,1.5887,246000.0],["1996-12-03",1.5887,1.6085,1.5887,1.6085,672000.0],["1996-12-04",1.6085,1.6582,1.6085,1.6483,336400.0],["1996-12-05",1.6483,1.7078,1.6483,1.6979,85600.0],["1996-12-06",1.6681,1.6681,1.6185,1.6681,116000.0],["1996-12-09",1.6582,1.688,1.6483,1.678,257200.0],["1996-12-10",1.678,1.7277,1.678,1.7277,215600.0],["1996-12-11",1.7178,1.7178,1.6979,1.6979,60800.0],["1996-12-12",1.6979,1.7078,1.6681,1.6979,106400.0],["1996-12-13",1.688,1.7475,1.688,1.7475,204000.0],["1996-12-16",1.7376,1.7376,1.6979,1.7078,65200.0],["1996-12-17",1.6979,1.7078,1.688,1.7078,148000.0],["1996-12-18",1.6979,1.7078,1.6979,1.7078,33600.0],["1996-12-19",1.7178,1.7178,1.6979,1.7078,408000.0],["1996-12-20",1.7078,1.7078,1.7078,1.7078,130000.0],["1996-12-23",1.7078,1.7277,1.6979,1.7277,47200.0],["1996-12-24",1.7321,1.7623,1.7321,1.7623,69200.0],["1996-12-26",1.7523,1.7724,1.7523,1.7623,71600.0],["1996-12-27",1.7422,1.7724,1.7422,1.7623,190400.0],["1996-12-30",1.7623,1.7724,1.7623,1.7724,92400.0],["1996-12-31",1.7724,1.8731,1.7724,1.8731,268800.0],["1997-01-02",1.863,1.863,1.7825,1.7925,398000.0],["1997-01-03",1.8026,1.8026,1.7825,1.7825,60400.0],["1997-01-06",1.7724,1.8127,1.7724,1.8127,92000.0],["1997-01-07",1.8026,1.8228,1.8026,1.8228,130000.0],["1997-01-08",1.8328,1.8328,1.8026,1.8127,81200.0],["1997-01-09",1.8026,1.8127,1.7724,1.7724,107600.0],["1997-01-10",1.7422,1.7623,1.722,1.7623,295200.0],["1997-01-13",1.7724,1.7925,1.7724,1.7925,139200.0],["1997-01-14",1.7925,1.8026,1.7925,1.8026,65200.0],["1997-01-15",1.8127,1.8328,1.7825,1.8328,134800.0],["1997-01-16",1.853,1.8731,1.8429,1.863,208400.0],["1997-01-17",1.8429,1.863,1.8429,1.863,79600.0],["1997-01-20",1.853,1.9134,1.853,1.9033,129200.0],["1997-01-21",1.8932,1.9033,1.8832,1.9033,123600.0],["1997-01-22",1.8932,1.9235,1.8932,1.9033,99200.0],["1997-01-23",1.8932,1.9235,1.8932,1.9235,86800.0],["1997-01-24",1.9033,1.9537,1.9033,1.9436,384000.0],["1997-01-27",1.9335,1.9335,1.9033,1.9033,156000.0],["1997-01-28",1.9134,1.9335,1.9033,1.9235,140400.0],["1997-01-29",1.9134,1.9335,1.8932,1.8932,231200.0],["1997-01-30",1.9033,1.9033,1.863,1.8832,49200.0],["1997-01-31",1.8832,1.9033,1.863,1.9033,36000.0],["1997-02-03",1.8932,1.9235,1.8832,1.9235,45600.0],["1997-02-04",1.9134,1.9184,1.8832,1.8832,68800.0],["1997-02-05",1.8832,1.8832,1.863,1.8731,63200.0],["1997-02-06",1.8731,1.9134,1.8731,1.9134,174000.0],["1997-02-07",1.9235,1.9436,1.9033,1.9134,180800.0],["1997-02-10",1.9033,1.9134,1.9033,1.9033,334800.0],["1997-02-11",1.9033,1.9134,1.9033,1.9134,107200.0],["1997-02-12",1.9033,1.9033,1.8932,1.8932,285600.0],["1997-02-13",1.9033,1.9033,1.8932,1.8932,140400.0],["1997-02-14",1.9033,1.9033,1.8832,1.8832,77200.0],["1997-02-18",1.8832,1.9033,1.8832,1.9033,44400.0],["1997-02-19",1.8932,1.9235,1.8932,1.9235,147200.0],["1997-02-20",1.9134,1.9134,1.8731,1.8731,146400.0],["1997-02-21",1.8731,1.8731,1.8429,1.8429,121200.0],["1997-02-24",1.8328,1.863,1.8328,1.8429,67600.0],["1997-02-25",1.8429,1.853,1.8328,1.853,24400.0],["1997-02-26",1.8429,1.8429,1.8328,1.8328,106000.0],["1997-02-27",1.8328,1.853,1.8026,1.8127,94800.0],["1997-02-28",1.8026,1.8328,1.7925,1.8328,41200.0],["1997-03-03",1.8429,1.863,1.8328,1.863,29200.0],["1997-03-04",1.853,1.8832,1.8429,1.8832,104800.0],["1997-03-05",1.8832,1.9134,1.8731,1.8731,192000.0],["1997-03-06",1.863,1.8832,1.863,1.8832,80400.0],["1997-03-07",1.863,1.8731,1.863,1.863,107600.0],["1997-03-10",1.863,1.9033,1.863,1.9033,315200.0],["1997-03-11",1.8932,1.9033,1.8832,1.9033,449200.0],["1997-03-12",1.9033,1.9033,1.863,1.863,48400.0],["1997-03-13",1.8731,1.8731,1.8228,1.8228,28400.0],["1997-03-14",1.8026,1.8328,1.7925,1.8127,150000.0],["1997-03-17",1.8026,1.8127,1.8026,1.8127,47600.0],["1997-03-18",1.8127,1.8127,1.7925,1.7925,38400.0],["1997-03-19",1.7925,1.8026,1.7724,1.8026,66400.0],["1997-03-20",1.8026,1.8127,1.7925,1.8026,87600.0],["1997-03-21",1.8026,1.8127,1.7925,1.8026,75600.0],["1997-03-24",1.7925,1.8127,1.7925,1.8127,82400.0],["1997-03-25",1.8192,1.8192,1.7988,1.809,117200.0],["1997-03-26",1.809,1.809,1.7988,1.7988,52800.0],["1997-03-27",1.7988,1.809,1.7783,1.7886,58800.0],["1997-03-31",1.7886,1.7886,1.7477,1.7886,68800.0],["1997-04-01",1.7886,1.7988,1.7783,1.7988,56000.0],["1997-04-02",1.7988,1.7988,1.7886,1.7886,26400.0],["1997-04-03",1.7886,1.7988,1.7886,1.7886,61600.0],["1997-04-04",1.7886,1.7886,1.7783,1.7886,21200.0],["1997-04-07",1.7783,1.7886,1.7783,1.7783,66400.0],["1997-04-08",1.7783,1.7886,1.7375,1.7886,121600.0],["1997-04-09",1.7988,1.7988,1.7886,1.7988,98800.0],["1997-04-10",1.7988,1.809,1.7886,1.7988,43200.0],["1997-04-11",1.809,1.809,1.7783,1.7783,203200.0],["1997-04-14",1.7783,1.7783,1.7477,1.7477,71200.0],["1997-04-15",1.7579,1.7681,1.7579,1.7579,60800.0],["1997-04-16",1.7681,1.7886,1.7681,1.7886,30400.0],["1997-04-17",1.7783,1.7783,1.7068,1.7068,142400.0],["1997-04-18",1.717,1.717,1.6761,1.6864,90000.0],["1997-04-21",1.6761,1.6761,1.6455,1.6455,555600.0],["1997-04-22",1.6659,1.6761,1.6557,1.6557,232800.0],["1997-04-23",1.6659,1.6761,1.6557,1.6557,260800.0],["1997-04-24",1.6557,1.6761,1.6557,1.6659,318400.0],["1997-04-25",1.6761,1.6761,1.6557,1.6659,60400.0],["1997-04-28",1.6659,1.6761,1.6557,1.6761,78400.0],["1997-04-29",1.6761,1.717,1.6761,1.717,451200.0],["1997-04-30",1.7068,1.7272,1.7068,1.717,339600.0],["1997-05-01",1.7272,1.7579,1.7272,1.7375,876800.0],["1997-05-02",1.7375,1.7375,1.717,1.717,480400.0],["1997-05-05",1.7272,1.7272,1.717,1.7272,62400.0],["1997-05-06",1.7272,1.7375,1.7272,1.7375,688800.0],["1997-05-07",1.7272,1.7477,1.717,1.7375,1380800.0],["1997-05-08",1.7375,1.7477,1.7272,1.7272,94000.0],["1997-05-09",1.7272,1.7375,1.7272,1.7375,11200.0],["1997-05-12",1.7272,1.7375,1.7272,1.7375,28800.0],["1997-05-13",1.7272,1.7477,1.7272,1.7477,185600.0],["1997-05-14",1.7375,1.7783,1.7375,1.7783,899200.0],["1997-05-15",1.7783,1.809,1.7783,1.809,1154800.0],["1997-05-16",1.7988,1.809,1.7886,1.7886,73200.0],["1997-05-19",1.7886,1.809,1.7886,1.809,642400.0],["1997-05-20",1.7988,1.8192,1.7988,1.8192,147600.0],["1997-05-21",1.8192,1.8192,1.809,1.809,90000.0],["1997-05-22",1.809,1.8192,1.809,1.8192,4400.0],["1997-05-23",1.809,1.8192,1.809,1.8192,30000.0],["1997-05-27",1.8192,1.8294,1.809,1.8192,201200.0],["1997-05-28",1.8294,1.8294,1.8192,1.8294,205200.0],["1997-05-29",1.8397,1.8499,1.8397,1.8397,42000.0],["1997-05-30",1.8294,1.8294,1.7988,1.7988,120800.0],["1997-06-02",1.809,1.809,1.7988,1.7988,124800.0],["1997-06-03",1.8192,1.8397,1.809,1.809,85600.0],["1997-06-04",1.809,1.8192,1.809,1.809,134400.0],["1997-06-05",1.8192,1.8192,1.809,1.8192,54000.0],["1997-06-06",1.8192,1.8192,1.809,1.8192,90400.0],["1997-06-09",1.8192,1.8397,1.8192,1.8397,62800.0],["1997-06-10",1.8397,1.8601,1.8397,1.8601,40400.0],["1997-06-11",1.8703,1.9214,1.8703,1.9112,625200.0],["1997-06-12",1.901,1.9419,1.901,1.9419,156400.0],["1997-06-13",1.9419,1.9419,1.9112,1.9214,290000.0],["1997-06-16",1.9112,1.9214,1.8908,1.8908,42400.0],["1997-06-17",1.8908,1.9214,1.8805,1.9214,85600.0],["1997-06-18",1.9214,1.9214,1.9214,1.9214,13200.0],["1997-06-19",1.9316,1.9419,1.9214,1.9316,168000.0],["1997-06-20",1.8908,1.9316,1.8908,1.8908,500000.0],["1997-06-23",1.8908,1.901,1.8805,1.8908,112000.0],["1997-06-24",1.9061,1.9061,1.8908,1.8908,476000.0],["1997-06-25",1.887,1.887,1.8767,1.8819,283200.0],["1997-06-26",1.8818,1.9078,1.8818,1.9078,106400.0],["1997-06-27",1.9285,1.9285,1.9078,1.913,189600.0],["1997-06-30",1.9181,1.9181,1.9078,1.913,176800.0],["1997-07-01",1.913,1.9389,1.913,1.9389,148800.0],["1997-07-02",1.9389,1.9648,1.9389,1.9596,188800.0],["1997-07-03",1.9596,1.97,1.9596,1.9648,20800.0],["1997-07-07",1.9596,1.97,1.9492,1.9492,48000.0],["1997-07-08",1.9492,1.9803,1.9492,1.9803,59600.0],["1997-07-09",1.9907,1.9907,1.9492,1.9648,84800.0],["1997-07-10",1.9596,1.9855,1.9596,1.9803,21600.0],["1997-07-11",1.9752,1.9803,1.9752,1.9803,41600.0],["1997-07-14",1.9907,2.0322,1.9803,2.0166,182800.0],["1997-07-15",2.0166,2.0218,2.0011,2.0166,226400.0],["1997-07-16",2.0115,2.0322,2.0011,2.0322,130000.0],["1997-07-17",2.0685,2.1048,2.0581,2.1048,113600.0],["1997-07-18",2.0944,2.0944,2.0633,2.0633,56000.0],["1997-07-21",2.0529,2.0529,2.0322,2.0322,22800.0],["1997-07-22",2.0374,2.0633,2.0218,2.0633,71200.0],["1997-07-23",2.0633,2.0944,2.0426,2.084,54800.0],["1997-07-24",2.0892,2.1048,2.0892,2.0944,128800.0],["1997-07-25",2.1048,2.1151,2.0996,2.1048,133600.0],["1997-07-28",2.1048,2.1048,2.0685,2.0685,152800.0],["1997-07-29",2.0581,2.0581,2.0011,2.0011,189600.0],["1997-07-30",2.0011,2.0011,1.97,1.9803,302800.0],["1997-07-31",1.97,2.0011,1.97,1.9855,308000.0],["1997-08-01",1.9907,2.0426,1.9907,2.0426,58800.0],["1997-08-04",2.0477,2.0892,2.0477,2.084,98800.0],["1997-08-05",2.0892,2.0996,2.0737,2.0892,142800.0],["1997-08-06",2.0944,2.1566,2.0944,2.1514,277600.0],["1997-08-07",2.1411,2.1514,2.1255,2.1359,258800.0],["1997-08-08",2.1151,2.1255,2.1048,2.1203,186000.0],["1997-08-11",2.1151,2.1151,2.084,2.084,57600.0],["1997-08-12",2.084,2.084,2.0529,2.0529,320800.0],["1997-08-13",2.0477,2.0529,2.0218,2.0218,132800.0],["1997-08-14",2.0218,2.0633,2.0218,2.0633,248000.0],["1997-08-15",2.0633,2.0737,2.0322,2.0322,78400.0],["1997-08-18",2.0322,2.0374,2.0166,2.0322,36800.0],["1997-08-19",2.0322,2.0426,2.0218,2.0218,191600.0],["1997-08-20",2.0166,2.0218,2.0063,2.0115,76800.0],["1997-08-21",2.0063,2.0115,1.9855,1.9907,115200.0],["1997-08-22",1.9803,1.9855,1.9544,1.97,102000.0],["1997-08-25",1.9803,1.9803,1.9389,1.9596,159600.0],["1997-08-26",1.9596,1.9596,1.9492,1.9596,122400.0],["1997-08-27",1.9596,1.9596,1.9596,1.9596,33200.0],["1997-08-28",1.9596,1.9648,1.9441,1.9648,726000.0],["1997-08-29",1.9441,1.9492,1.9389,1.9441,71200.0],["1997-09-02",1.9492,1.9803,1.9492,1.9752,108000.0],["1997-09-03",1.97,1.9959,1.97,1.9803,205200.0],["1997-09-04",1.9803,2.0633,1.97,2.0633,698400.0],["1997-09-05",2.0685,2.0737,1.9855,1.9959,238800.0],["1997-09-08",1.9959,2.1151,1.9959,2.1048,403600.0],["1997-09-09",2.0996,2.1151,2.0996,2.11,364800.0],["1997-09-10",2.1151,2.1411,2.1151,2.1411,250800.0],["1997-09-11",2.1359,2.1929,2.1359,2.167,283200.0],["1997-09-12",2.1618,2.1722,2.1618,2.1722,38800.0],["1997-09-15",2.1618,2.167,2.1514,2.1566,98000.0],["1997-09-16",2.1566,2.1566,2.1307,2.1462,218800.0],["1997-09-17",2.1411,2.1877,2.1359,2.1773,768800.0],["1997-09-18",2.1877,2.1877,2.167,2.167,152000.0],["1997-09-19",2.1462,2.1462,2.1151,2.1255,120400.0],["1997-09-22",2.1255,2.1255,2.11,2.1203,145200.0],["1997-09-23",2.11,2.1462,2.11,2.1203,500800.0],["1997-09-24",2.1323,2.1638,2.127,2.1533,45200.0],["1997-09-25",2.1428,2.1638,2.1375,2.1375,30000.0],["1997-09-26",2.1481,2.1533,2.1481,2.1533,105600.0],["1997-09-29",2.1533,2.1638,2.1481,2.1533,96400.0],["1997-09-30",2.1691,2.2058,2.1481,2.1848,452000.0],["1997-10-01",2.1901,2.2058,2.1848,2.1848,87200.0],["1997-10-02",2.2006,2.2058,2.1848,2.1953,903200.0],["1997-10-03",2.2058,2.2531,2.2058,2.2531,128800.0],["1997-10-06",2.2688,2.3056,2.2688,2.2951,912000.0],["1997-10-07",2.2846,2.2899,2.2268,2.2478,87200.0],["1997-10-08",2.2478,2.2583,2.2373,2.2478,280400.0],["1997-10-09",2.2426,2.2426,2.2111,2.2111,140400.0],["1997-10-10",2.2006,2.2268,2.1953,2.2058,294800.0],["1997-10-13",2.2163,2.2163,2.2006,2.2058,14400.0],["1997-10-14",2.2111,2.2163,2.1953,2.1953,189200.0],["1997-10-15",2.1901,2.1953,2.1848,2.1848,138800.0],["1997-10-16",2.1848,2.1901,2.1848,2.1848,219200.0],["1997-10-17",2.1848,2.2006,2.1743,2.1901,258000.0],["1997-10-20",2.1901,2.1901,2.1848,2.1848,432800.0],["1997-10-21",2.1848,2.2006,2.1848,2.1953,196800.0],["1997-10-22",2.2006,2.2058,2.1953,2.2058,309200.0],["1997-10-23",2.2058,2.2058,2.1533,2.1533,278000.0],["1997-10-24",2.1638,2.1848,2.1638,2.1743,83200.0],["1997-10-27",2.1743,2.1796,2.1218,2.1323,142000.0],["1997-10-28",2.127,2.127,2.085,2.1008,290800.0],["1997-10-29",2.1113,2.1428,2.1113,2.1375,151600.0],["1997-10-30",2.1428,2.148,2.127,2.1323,404800.0],["1997-10-31",2.127,2.1323,2.1008,2.1008,65600.0],["1997-11-03",2.1113,2.1901,2.1113,2.1848,118400.0],["1997-11-04",2.1848,2.1848,2.1481,2.1481,138000.0],["1997-11-05",2.1533,2.1533,2.1323,2.1481,181600.0],["1997-11-06",2.1533,2.1691,2.1481,2.1638,41200.0],["1997-11-07",2.1638,2.1638,2.1113,2.1113,206400.0],["1997-11-10",2.1218,2.1481,2.1165,2.1218,210400.0],["1997-11-11",2.1008,2.1113,2.1008,2.1113,570400.0],["1997-11-12",2.106,2.1218,2.085,2.085,199200.0],["1997-11-13",2.085,2.0955,2.0588,2.0798,159200.0],["1997-11-14",2.1008,2.1428,2.1008,2.1375,114400.0],["1997-11-17",2.1375,2.1743,2.1375,2.1743,32000.0],["1997-11-18",2.1743,2.2478,2.1638,2.2373,123600.0],["1997-11-19",2.2373,2.2478,2.1953,2.2373,230800.0],["1997-11-20",2.2478,2.2531,2.2426,2.2478,52800.0],["1997-11-21",2.2583,2.2636,2.2531,2.2531,15200.0],["1997-11-24",2.2899,2.2951,2.2899,2.2899,775200.0],["1997-11-25",2.2899,2.3004,2.2899,2.2899,200800.0],["1997-11-26",2.2951,2.3004,2.2899,2.3004,81600.0],["1997-11-28",2.3004,2.3004,2.2899,2.2899,94800.0],["1997-12-01",2.2899,2.3109,2.2899,2.3109,69600.0],["1997-12-02",2.3056,2.3319,2.3056,2.3214,100400.0],["1997-12-03",2.3109,2.3266,2.3109,2.3214,28400.0],["1997-12-04",2.3214,2.3214,2.3056,2.3056,107200.0],["1997-12-05",2.3056,2.3109,2.3004,2.3004,72000.0],["1997-12-08",2.3004,2.3266,2.3004,2.3214,122800.0],["1997-12-09",2.3109,2.3266,2.3109,2.3214,136000.0],["1997-12-10",2.3214,2.3266,2.3109,2.3109,40400.0],["1997-12-11",2.3056,2.3109,2.2899,2.3109,311600.0],["1997-12-12",2.3177,2.3283,2.3123,2.323,177200.0],["1997-12-15",2.3177,2.3177,2.2858,2.2911,372400.0],["1997-12-16",2.2964,2.2964,2.2698,2.2698,39200.0],["1997-12-17",2.2751,2.2805,2.2698,2.2751,138800.0],["1997-12-18",2.2751,2.2751,2.1795,2.2114,104800.0],["1997-12-19",2.2007,2.2432,2.2007,2.2167,90000.0],["1997-12-22",2.2114,2.2273,2.2114,2.222,38800.0],["1997-12-23",2.2167,2.2645,2.2167,2.2539,198000.0],["1997-12-24",2.2539,2.2539,2.2326,2.2432,81600.0],["1997-12-26",2.2539,2.2964,2.2539,2.2964,31600.0],["1997-12-29",2.3017,2.3283,2.3017,2.3283,209200.0],["1997-12-30",2.323,2.3389,2.323,2.3283,60800.0],["1997-12-31",2.3389,2.3389,2.2964,2.2964,228800.0],["1998-01-02",2.307,2.307,2.2432,2.2751,105200.0],["1998-01-05",2.2751,2.2751,2.2432,2.2645,106400.0],["1998-01-06",2.2539,2.2592,2.2432,2.2539,217200.0],["1998-01-07",2.2539,2.2645,2.2486,2.2645,327200.0],["1998-01-08",2.2539,2.2698,2.2432,2.2432,46800.0],["1998-01-09",2.2432,2.2486,2.2273,2.2379,120000.0],["1998-01-12",2.222,2.2486,2.2167,2.2486,143200.0],["1998-01-13",2.2539,2.2592,2.2432,2.2592,134800.0],["1998-01-14",2.2592,2.2592,2.2379,2.2486,366400.0],["1998-01-15",2.2486,2.2539,2.2379,2.2432,224000.0],["1998-01-16",2.2645,2.2645,2.2539,2.2539,274000.0],["1998-01-20",2.2592,2.2698,2.2539,2.2645,27200.0],["1998-01-21",2.2592,2.2698,2.2592,2.2698,41600.0],["1998-01-22",2.2592,2.2645,2.2379,2.2539,38800.0],["1998-01-23",2.2486,2.2486,2.206,2.222,372400.0],["1998-01-26",2.2114,2.2432,2.2114,2.2432,811200.0],["1998-01-27",2.2432,2.2432,2.2167,2.2167,177200.0],["1998-01-28",2.2273,2.2432,2.2273,2.2379,296800.0],["1998-01-29",2.2379,2.2645,2.2379,2.2592,167200.0],["1998-01-30",2.2592,2.2645,2.2326,2.2326,116000.0],["1998-02-02",2.2539,2.2751,2.2539,2.2592,68000.0],["1998-02-03",2.2645,2.2751,2.2486,2.2592,39200.0],["1998-02-04",2.2645,2.2805,2.2645,2.2751,52800.0],["1998-02-05",2.2698,2.307,2.2539,2.2539,110800.0],["1998-02-06",2.2539,2.2645,2.2379,2.2486,656400.0],["1998-02-09",2.2379,2.2592,2.2326,2.2539,132000.0],["1998-02-10",2.2486,2.2698,2.2486,2.2645,79600.0],["1998-02-11",2.2592,2.2751,2.2592,2.2751,22400.0],["1998-02-12",2.2698,2.2698,2.2486,2.2592,126000.0],["1998-02-13",2.2539,2.2698,2.2486,2.2539,187200.0],["1998-02-17",2.2539,2.2539,2.2432,2.2432,39600.0],["1998-02-18",2.2114,2.2114,2.2007,2.206,50800.0],["1998-02-19",2.206,2.206,2.1848,2.1848,350000.0],["1998-02-20",2.1848,2.1901,2.121,2.1316,387600.0],["1998-02-23",2.1476,2.1582,2.1157,2.1263,303600.0],["1998-02-24",2.1263,2.1263,2.0944,2.1104,229600.0],["1998-02-25",2.1104,2.1369,2.0891,2.1369,712000.0],["1998-02-26",2.1582,2.2114,2.1582,2.1688,467200.0],["1998-02-27",2.1688,2.2114,2.1476,2.1901,270400.0],["1998-03-02",2.1954,2.1954,2.1582,2.1795,116400.0],["1998-03-03",2.1688,2.1741,2.1635,2.1635,204000.0],["1998-03-04",2.1582,2.1635,2.1263,2.1476,1156400.0],["1998-03-05",2.1422,2.1848,2.1369,2.1795,174400.0],["1998-03-06",2.1795,2.2007,2.1795,2.1954,220000.0],["1998-03-09",2.1901,2.2113,2.1795,2.2007,670400.0],["1998-03-10",2.206,2.2113,2.1954,2.2007,121200.0],["1998-03-11",2.1901,2.1901,2.1316,2.1476,307200.0],["1998-03-12",2.1422,2.1582,2.1263,2.1529,226000.0],["1998-03-13",2.1529,2.1848,2.1369,2.1688,148000.0],["1998-03-16",2.1635,2.2007,2.1635,2.1688,547600.0],["1998-03-17",2.1688,2.1741,2.1582,2.1635,9200.0],["1998-03-18",2.1688,2.1688,2.1529,2.1529,53200.0],["1998-03-19",2.1582,2.2007,2.1529,2.2007,126000.0],["1998-03-20",2.2114,2.2114,2.2007,2.206,260000.0],["1998-03-23",2.2114,2.2114,2.1901,2.1901,108800.0],["1998-03-24",2.2007,2.2114,2.1901,2.2114,465200.0],["1998-03-25",2.2264,2.248,2.2048,2.2048,397600.0],["1998-03-26",2.2156,2.2318,2.2048,2.2318,454400.0],["1998-03-27",2.2264,2.2264,2.2048,2.2048,512800.0],["1998-03-30",2.2102,2.2102,2.1887,2.2048,67600.0],["1998-03-31",2.2102,2.2318,2.1994,2.2318,305600.0],["1998-04-01",2.2372,2.2534,2.2318,2.2426,508400.0],["1998-04-02",2.2426,2.2857,2.2426,2.2749,211200.0],["1998-04-03",2.2911,2.318,2.2857,2.318,276400.0],["1998-04-06",2.318,2.3288,2.3127,2.3127,128000.0],["1998-04-07",2.3234,2.3288,2.3073,2.3073,864000.0],["1998-04-08",2.3073,2.3073,2.2857,2.3019,253600.0],["1998-04-09",2.3019,2.3073,2.2857,2.2911,94800.0],["1998-04-13",2.2857,2.2911,2.2803,2.2857,73200.0],["1998-04-14",2.2911,2.2911,2.2749,2.2749,106400.0],["1998-04-15",2.2803,2.2803,2.2641,2.2749,91200.0],["1998-04-16",2.2749,2.2857,2.2695,2.2857,39600.0],["1998-04-17",2.2749,2.3073,2.2587,2.3073,619600.0],["1998-04-20",2.3073,2.3127,2.2587,2.2749,312000.0],["1998-04-21",2.2803,2.2911,2.2426,2.2426,322400.0],["1998-04-22",2.248,2.2534,2.2372,2.248,155600.0],["1998-04-23",2.2426,2.2426,2.1941,2.1941,70400.0],["1998-04-24",2.1887,2.1887,2.1401,2.1563,409200.0],["1998-04-27",2.1563,2.1617,2.1401,2.1455,142400.0],["1998-04-28",2.1455,2.1563,2.1401,2.1563,440800.0],["1998-04-29",2.1617,2.1617,2.1401,2.1509,159600.0],["1998-04-30",2.1563,2.1887,2.1563,2.1779,658400.0],["1998-05-01",2.1833,2.2102,2.1563,2.2102,191600.0],["1998-05-04",2.2156,2.2426,2.2156,2.2318,39200.0],["1998-05-05",2.2372,2.2641,2.2372,2.2641,46800.0],["1998-05-06",2.2857,2.318,2.2857,2.3127,439600.0],["1998-05-07",2.3127,2.3127,2.2749,2.2803,35200.0],["1998-05-08",2.2749,2.2857,2.2749,2.2749,144000.0],["1998-05-11",2.2749,2.2965,2.2695,2.2965,53600.0],["1998-05-12",2.2965,2.3127,2.2911,2.3073,35600.0],["1998-05-13",2.2911,2.3019,2.2911,2.2965,30800.0],["1998-05-14",2.2965,2.3234,2.2965,2.3073,379600.0],["1998-05-15",2.3073,2.3127,2.2857,2.2911,579600.0],["1998-05-18",2.2857,2.2911,2.248,2.248,32000.0],["1998-05-19",2.2587,2.2749,2.2426,2.2587,889200.0],["1998-05-20",2.2641,2.2641,2.2372,2.2372,50000.0],["1998-05-21",2.2426,2.2426,2.2048,2.2156,122400.0],["1998-05-22",2.2102,2.221,2.1994,2.2156,73600.0],["1998-05-26",2.2102,2.221,2.1671,2.1671,250400.0],["1998-05-27",2.1455,2.1455,2.0701,2.1078,401200.0],["1998-05-28",2.1294,2.1563,2.1294,2.1509,134800.0],["1998-05-29",2.1455,2.1563,2.1401,2.1509,107200.0],["1998-06-01",2.1294,2.1563,2.124,2.1563,216800.0],["1998-06-02",2.1563,2.1563,2.1509,2.1509,963600.0],["1998-06-03",2.1563,2.1833,2.1563,2.1617,85600.0],["1998-06-04",2.1671,2.1779,2.1563,2.1617,111200.0],["1998-06-05",2.1563,2.1671,2.1563,2.1617,161600.0],["1998-06-08",2.1617,2.1671,2.1563,2.1563,78400.0],["1998-06-09",2.1617,2.1725,2.1563,2.1563,81200.0],["1998-06-10",2.1563,2.1725,2.1563,2.1671,70400.0],["1998-06-11",2.1779,2.1779,2.1671,2.1725,56800.0],["1998-06-12",2.1671,2.1725,2.1563,2.1617,157600.0],["1998-06-15",2.1671,2.1779,2.1671,2.1671,72800.0],["1998-06-16",2.1725,2.1833,2.1671,2.1833,121600.0],["1998-06-17",2.1779,2.1994,2.1725,2.1941,487600.0],["1998-06-18",2.1941,2.1994,2.1779,2.1779,34400.0],["1998-06-19",2.1779,2.2048,2.1725,2.1725,82000.0],["1998-06-22",2.1779,2.1887,2.1725,2.1887,22400.0],["1998-06-23",2.1887,2.1887,2.1509,2.1563,851200.0],["1998-06-24",2.1497,2.1552,2.1388,2.1388,346000.0],["1998-06-25",2.1442,2.1442,2.1333,2.1388,178800.0],["1998-06-26",2.1333,2.1442,2.1333,2.1442,81600.0],["1998-06-29",2.1388,2.1442,2.1224,2.1278,416000.0],["1998-06-30",2.1278,2.1388,2.1005,2.1114,219600.0],["1998-07-01",2.1442,2.1825,2.1224,2.1825,275600.0],["1998-07-02",2.2044,2.2591,2.1935,2.2372,122800.0],["1998-07-06",2.2701,2.2974,2.2646,2.2865,152000.0],["1998-07-07",2.2865,2.3193,2.2865,2.3083,2265600.0],["1998-07-08",2.3029,2.3302,2.2974,2.3193,67600.0],["1998-07-09",2.3302,2.3849,2.3302,2.3466,116400.0],["1998-07-10",2.3248,2.3302,2.3138,2.3193,60800.0],["1998-07-13",2.3302,2.3412,2.3193,2.3248,63600.0],["1998-07-14",2.3302,2.3412,2.3083,2.3193,66800.0],["1998-07-15",2.3193,2.3248,2.3193,2.3193,258000.0],["1998-07-16",2.3193,2.3302,2.281,2.281,232800.0],["1998-07-17",2.3138,2.3357,2.3083,2.3193,115200.0],["1998-07-20",2.3248,2.3357,2.3248,2.3248,24000.0],["1998-07-21",2.3248,2.3357,2.2755,2.2755,54400.0],["1998-07-22",2.2755,2.2755,2.2646,2.2646,98800.0],["1998-07-23",2.2591,2.2591,2.2427,2.2427,45200.0],["1998-07-24",2.2482,2.2482,2.1935,2.2099,43200.0],["1998-07-27",2.2154,2.2154,2.1552,2.1661,173600.0],["1998-07-28",2.1552,2.1661,2.1552,2.1607,138400.0],["1998-07-29",2.1497,2.1935,2.1497,2.188,188800.0],["1998-07-30",2.1825,2.1989,2.1771,2.188,85200.0],["1998-07-31",2.1825,2.1989,2.1607,2.1607,152000.0],["1998-08-03",2.1497,2.1661,2.1333,2.1333,164000.0],["1998-08-04",2.1333,2.1333,2.0895,2.0895,85200.0],["1998-08-05",2.0841,2.0841,2.0458,2.0567,122000.0],["1998-08-06",2.0677,2.1169,2.0677,2.095,48800.0],["1998-08-07",2.1005,2.188,2.095,2.1333,122000.0],["1998-08-10",2.1442,2.1607,2.1278,2.1607,52800.0],["1998-08-11",2.1497,2.2372,2.1278,2.1935,288000.0],["1998-08-12",2.1935,2.1935,2.1716,2.1771,91200.0],["1998-08-13",2.1661,2.1771,2.1442,2.1497,61600.0],["1998-08-14",2.1497,2.1716,2.1442,2.1442,109200.0],["1998-08-17",2.1497,2.1716,2.106,2.1278,305600.0],["1998-08-18",2.1278,2.1661,2.1278,2.1388,188400.0],["1998-08-19",2.1333,2.188,2.1333,2.188,97200.0],["1998-08-20",2.1825,2.1825,2.1442,2.1552,36400.0],["1998-08-21",2.1442,2.1716,2.1442,2.1716,111200.0],["1998-08-24",2.1825,2.188,2.1607,2.1607,30800.0],["1998-08-25",2.1661,2.1716,2.1278,2.1278,36000.0],["1998-08-26",2.1333,2.1333,2.1114,2.1224,142000.0],["1998-08-27",2.1005,2.1114,2.095,2.1005,146800.0],["1998-08-28",2.1005,2.1114,2.1005,2.1005,85200.0],["1998-08-31",2.1005,2.1005,2.0567,2.0622,105600.0],["1998-09-01",2.0677,2.0841,2.0567,2.0731,149600.0],["1998-09-02",2.0677,2.1005,2.0622,2.1005,80400.0],["1998-09-03",2.095,2.1169,2.0895,2.0895,81200.0],["1998-09-04",2.1005,2.1005,2.0458,2.0567,87600.0],["1998-09-08",2.0677,2.0677,2.0403,2.0622,159600.0],["1998-09-09",2.0567,2.0622,1.9692,2.0075,306400.0],["1998-09-10",2.002,2.002,1.9528,1.9747,144400.0],["1998-09-11",1.9801,1.9801,1.9473,1.9801,208800.0],["1998-09-14",1.9856,2.002,1.9692,1.9692,48000.0],["1998-09-15",1.9747,1.9747,1.9254,1.9473,166400.0],["1998-09-16",1.9473,2.013,1.9364,2.002,564400.0],["1998-09-17",1.9966,1.9966,1.9528,1.9911,342800.0],["1998-09-18",2.013,2.013,2.002,2.013,208000.0],["1998-09-21",2.013,2.0458,2.002,2.0458,377200.0],["1998-09-22",2.0567,2.188,2.0567,2.188,492400.0],["1998-09-23",2.1702,2.2646,2.1702,2.2646,229600.0],["1998-09-24",2.2535,2.2923,2.2535,2.2701,174000.0],["1998-09-25",2.2701,2.2757,2.2202,2.2313,394800.0],["1998-09-28",2.2257,2.2313,2.2202,2.2313,52400.0],["1998-09-29",2.2313,2.259,2.2313,2.2535,477600.0],["1998-09-30",2.259,2.2646,2.2424,2.259,224000.0],["1998-10-01",2.2535,2.2535,2.2146,2.2313,460800.0],["1998-10-02",2.2368,2.2368,2.148,2.148,161200.0],["1998-10-05",2.148,2.148,2.0925,2.0925,58800.0],["1998-10-06",2.0814,2.0925,2.0314,2.0425,136400.0],["1998-10-07",2.0314,2.0536,2.0314,2.0425,195600.0],["1998-10-08",2.0481,2.0536,2.0314,2.0481,172000.0],["1998-10-09",2.0536,2.1091,2.0536,2.0814,203200.0],["1998-10-12",2.0925,2.1424,2.0925,2.1313,144800.0],["1998-10-13",2.1202,2.1313,2.1202,2.1258,133600.0],["1998-10-14",2.1258,2.1369,2.1258,2.1369,333200.0],["1998-10-15",2.1369,2.1369,2.0869,2.1313,167600.0],["1998-10-16",2.1424,2.1924,2.1424,2.1924,48800.0],["1998-10-19",2.1813,2.2202,2.1813,2.2202,48400.0],["1998-10-20",2.2202,2.2257,2.1091,2.1202,404000.0],["1998-10-21",2.1258,2.1591,2.1258,2.1591,104800.0],["1998-10-22",2.1535,2.1757,2.1424,2.1757,63200.0],["1998-10-23",2.1757,2.1868,2.1757,2.1757,75200.0],["1998-10-26",2.1813,2.2146,2.1757,2.2146,55200.0],["1998-10-27",2.2257,2.2646,2.1591,2.1646,249600.0],["1998-10-28",2.1757,2.1813,2.1424,2.1702,98000.0],["1998-10-29",2.1646,2.1868,2.1646,2.1813,40000.0],["1998-10-30",2.1924,2.2202,2.1868,2.2146,64800.0],["1998-11-02",2.2091,2.2424,2.2091,2.2424,35600.0],["1998-11-03",2.2535,2.2701,2.2479,2.2646,50000.0],["1998-11-04",2.2646,2.2646,2.1979,2.2035,127200.0],["1998-11-05",2.2257,2.2812,2.2202,2.2646,281600.0],["1998-11-06",2.2646,2.2646,2.2202,2.2257,234400.0],["1998-11-09",2.2202,2.2202,2.1868,2.2091,58000.0],["1998-11-10",2.2146,2.2202,2.209,2.2146,45200.0],["1998-11-11",2.2146,2.2202,2.1979,2.1979,203200.0],["1998-11-12",2.2091,2.2424,2.2035,2.2424,126400.0],["1998-11-13",2.2368,2.2368,2.2257,2.2313,68000.0],["1998-11-16",2.2368,2.2479,2.2202,2.2202,71600.0],["1998-11-17",2.209,2.2146,2.1868,2.1868,292000.0],["1998-11-18",2.1979,2.2035,2.1813,2.1868,129200.0],["1998-11-19",2.1868,2.1868,2.1424,2.1646,100800.0],["1998-11-20",2.1591,2.1591,2.148,2.1591,75200.0],["1998-11-23",2.1702,2.1757,2.1535,2.1591,226000.0],["1998-11-24",2.1424,2.1702,2.1369,2.1646,143600.0],["1998-11-25",2.1591,2.1646,2.1591,2.1591,20800.0],["1998-11-27",2.1702,2.1702,2.1535,2.1535,22400.0],["1998-11-30",2.1646,2.1757,2.1535,2.1757,60800.0],["1998-12-01",2.1646,2.1924,2.1313,2.1924,168400.0],["1998-12-02",2.1924,2.2202,2.1757,2.2202,105600.0],["1998-12-03",2.2313,2.2313,2.1979,2.2257,130000.0],["1998-12-04",2.2257,2.2257,2.1868,2.1924,650000.0],["1998-12-07",2.1868,2.2091,2.1868,2.2091,143200.0],["1998-12-08",2.2202,2.2202,2.1868,2.1924,145200.0],["1998-12-09",2.1924,2.1979,2.1813,2.1868,52800.0],["1998-12-10",2.1868,2.198,2.1591,2.1757,112000.0],["1998-12-11",2.1702,2.1868,2.1591,2.1646,626400.0],["1998-12-14",2.1635,2.186,2.124,2.1409,418400.0],["1998-12-15",2.1522,2.1522,2.1409,2.1466,220400.0],["1998-12-16",2.1353,2.1635,2.1297,2.1635,67200.0],["1998-12-17",2.1635,2.2311,2.1184,2.2311,128400.0],["1998-12-18",2.2424,2.2424,2.1635,2.1747,213200.0],["1998-12-21",2.186,2.2649,2.186,2.2536,146800.0],["1998-12-22",2.2536,2.2762,2.2536,2.2705,107600.0],["1998-12-23",2.2649,2.2649,2.186,2.2198,137600.0],["1998-12-24",2.2198,2.2311,2.2198,2.2198,56000.0],["1998-12-28",2.2198,2.2254,2.2142,2.2198,50400.0],["1998-12-29",2.2198,2.2649,2.2198,2.2649,85200.0],["1998-12-30",2.2536,2.2536,2.2424,2.2424,111600.0],["1998-12-31",2.2536,2.2705,2.2424,2.2593,117600.0],["1999-01-04",2.248,2.248,2.2311,2.2367,220000.0],["1999-01-05",2.2311,2.2311,2.2085,2.2142,331200.0],["1999-01-06",2.2142,2.2987,2.2142,2.2874,227200.0],["1999-01-07",2.2762,2.2762,2.2536,2.2536,548800.0],["1999-01-08",2.2424,2.2762,2.2367,2.2536,200800.0],["1999-01-11",2.2367,2.2424,2.2085,2.2085,411600.0],["1999-01-12",2.2142,2.2198,2.2029,2.2085,327600.0],["1999-01-13",2.1973,2.2085,2.1635,2.1973,142400.0],["1999-01-14",2.2029,2.2029,2.186,2.186,179600.0],["1999-01-15",2.186,2.2198,2.1747,2.1747,141200.0],["1999-01-19",2.186,2.2085,2.1747,2.1804,188400.0],["1999-01-20",2.1804,2.186,2.1635,2.1691,76400.0],["1999-01-21",2.1691,2.1691,2.1128,2.1409,370000.0],["1999-01-22",2.1353,2.1635,2.124,2.1466,138800.0],["1999-01-25",2.1578,2.186,2.1578,2.186,41600.0],["1999-01-26",2.1916,2.2198,2.1804,2.1804,147600.0],["1999-01-27",2.1804,2.186,2.1522,2.1804,54000.0],["1999-01-28",2.1804,2.1804,2.1522,2.1522,97600.0],["1999-01-29",2.1409,2.1409,2.124,2.1353,97200.0],["1999-02-01",2.1409,2.1691,2.1409,2.1691,70800.0],["1999-02-02",2.1635,2.1691,2.1578,2.1635,419600.0],["1999-02-03",2.1635,2.1916,2.1635,2.1916,141200.0],["1999-02-04",2.186,2.1916,2.1578,2.1578,133200.0],["1999-02-05",2.1635,2.1635,2.1466,2.1466,456800.0],["1999-02-08",2.1578,2.1635,2.1522,2.1522,68400.0],["1999-02-09",2.1635,2.1635,2.1297,2.1353,332000.0],["1999-02-10",2.124,2.1409,2.124,2.1409,110800.0],["1999-02-11",2.1409,2.1409,2.1015,2.1071,80000.0],["1999-02-12",2.1015,2.1128,2.079,2.0846,82000.0],["1999-02-16",2.0902,2.0959,2.079,2.0902,65200.0],["1999-02-17",2.0959,2.0959,2.079,2.0902,79200.0],["1999-02-18",2.0902,2.124,2.0902,2.1184,76000.0],["1999-02-19",2.1184,2.1578,2.1184,2.1578,270000.0],["1999-02-22",2.1635,2.186,2.1522,2.1578,180000.0],["1999-02-23",2.1635,2.1747,2.1409,2.1691,84800.0],["1999-02-24",2.1747,2.1804,2.1578,2.1578,66000.0],["1999-02-25",2.1635,2.1973,2.1184,2.1184,102400.0],["1999-02-26",2.124,2.1353,2.0959,2.0959,63200.0],["1999-03-01",2.1015,2.1297,2.0846,2.124,127200.0],["1999-03-02",2.124,2.1466,2.124,2.1466,136000.0],["1999-03-03",2.1353,2.1747,2.1353,2.1747,172800.0],["1999-03-04",2.1635,2.1635,2.1409,2.1522,144000.0],["1999-03-05",2.1466,2.1635,2.1409,2.1522,118400.0],["1999-03-08",2.1466,2.1466,2.1297,2.1297,902800.0],["1999-03-09",2.1409,2.1522,2.1409,2.1522,74000.0],["1999-03-10",2.1522,2.1522,2.1409,2.1409,88000.0],["1999-03-11",2.1409,2.1409,2.1297,2.1297,601600.0],["1999-03-12",2.1297,2.1297,2.1184,2.124,175600.0],["1999-03-15",2.1297,2.1297,2.1184,2.124,268000.0],["1999-03-16",2.124,2.124,2.1128,2.1128,248800.0],["1999-03-17",2.1128,2.1128,2.1015,2.1128,121600.0],["1999-03-18",2.1071,2.1297,2.1071,2.1128,636800.0],["1999-03-19",2.1128,2.124,2.1128,2.1128,217600.0],["1999-03-22",2.1184,2.1184,2.0452,2.0452,146400.0],["1999-03-23",2.0226,2.0283,1.9832,2.0114,162000.0],["1999-03-24",2.0005,2.0693,2.0005,2.0693,124000.0],["1999-03-25",2.0808,2.0808,2.0636,2.0808,120000.0],["1999-03-26",2.0751,2.1324,2.0751,2.1209,411200.0],["1999-03-29",2.1266,2.1668,2.1209,2.1381,166000.0],["1999-03-30",2.1324,2.1954,2.1324,2.1954,196800.0],["1999-03-31",2.184,2.2012,2.1553,2.2012,622800.0],["1999-04-01",2.2012,2.2012,2.161,2.1668,157600.0],["1999-04-05",2.1553,2.1668,2.1553,2.161,73600.0],["1999-04-06",2.1553,2.1668,2.1152,2.1209,121200.0],["1999-04-07",2.1152,2.1209,2.0865,2.0922,73200.0],["1999-04-08",2.0865,2.0922,2.0521,2.0751,114000.0],["1999-04-09",2.0751,2.0922,2.0693,2.0922,186400.0],["1999-04-12",2.0922,2.1037,2.0808,2.0808,178400.0],["1999-04-13",2.0751,2.1037,2.0751,2.0751,149200.0],["1999-04-14",2.0808,2.1094,2.0693,2.1094,619200.0],["1999-04-15",2.098,2.1094,2.0751,2.1037,144800.0],["1999-04-16",2.1094,2.2241,2.1094,2.2069,234000.0],["1999-04-19",2.2126,2.3043,2.2126,2.2184,198400.0],["1999-04-20",2.2298,2.2527,2.2012,2.2012,128000.0],["1999-04-21",2.2069,2.2528,2.2069,2.2413,47200.0],["1999-04-22",2.2356,2.3158,2.2356,2.3158,243200.0],["1999-04-23",2.2986,2.3445,2.2986,2.3445,184400.0],["1999-04-26",2.3445,2.3502,2.3158,2.3273,73600.0],["1999-04-27",2.3387,2.3387,2.2986,2.2986,72800.0],["1999-04-28",2.3101,2.3674,2.3101,2.3617,159600.0],["1999-04-29",2.3617,2.3617,2.3158,2.3215,279600.0],["1999-04-30",2.3215,2.333,2.3215,2.3215,44800.0],["1999-05-03",2.333,2.3387,2.3215,2.3387,58800.0],["1999-05-04",2.3502,2.419,2.3502,2.3961,258800.0],["1999-05-05",2.4018,2.4419,2.4018,2.4419,95200.0],["1999-05-06",2.4534,2.4534,2.3789,2.3789,223600.0],["1999-05-07",2.3846,2.3846,2.3445,2.3731,86400.0],["1999-05-10",2.3846,2.3846,2.3674,2.3731,478800.0],["1999-05-11",2.3731,2.4133,2.3731,2.4018,109600.0],["1999-05-12",2.3846,2.4419,2.3846,2.4247,140000.0],["1999-05-13",2.419,2.419,2.3846,2.3903,242000.0],["1999-05-14",2.3789,2.3846,2.3387,2.3502,89200.0],["1999-05-17",2.3445,2.3731,2.3445,2.3617,80400.0],["1999-05-18",2.3617,2.3617,2.2986,2.3273,106800.0],["1999-05-19",2.333,2.3731,2.333,2.3559,93200.0],["1999-05-20",2.3674,2.4304,2.3674,2.4133,143600.0],["1999-05-21",2.4362,2.4763,2.4304,2.4648,119600.0],["1999-05-24",2.4706,2.4706,2.4304,2.4304,36800.0],["1999-05-25",2.4362,2.4362,2.3961,2.3961,67200.0],["1999-05-26",2.3789,2.3961,2.3789,2.3789,67200.0],["1999-05-27",2.3903,2.3961,2.3674,2.3846,30800.0],["1999-05-28",2.3789,2.3846,2.3731,2.3731,74400.0],["1999-06-01",2.3846,2.4075,2.3731,2.3961,93600.0],["1999-06-02",2.4075,2.4075,2.3789,2.3961,52000.0],["1999-06-03",2.3846,2.3846,2.3502,2.3617,40000.0],["1999-06-04",2.3731,2.3731,2.3502,2.3674,30000.0],["1999-06-07",2.3674,2.3961,2.3674,2.3961,228400.0],["1999-06-08",2.4018,2.419,2.3961,2.4075,27600.0],["1999-06-09",2.4075,2.4133,2.4018,2.4133,37200.0],["1999-06-10",2.4247,2.4304,2.3903,2.3961,73200.0],["1999-06-11",2.4075,2.4075,2.3731,2.3789,54400.0],["1999-06-14",2.3674,2.3961,2.3502,2.3846,136400.0],["1999-06-15",2.3846,2.4018,2.3789,2.4018,95200.0],["1999-06-16",2.4018,2.4018,2.3846,2.3903,87200.0],["1999-06-17",2.4075,2.419,2.3903,2.4018,244800.0],["1999-06-18",2.3903,2.419,2.3903,2.4133,188800.0],["1999-06-21",2.4133,2.4133,2.3846,2.4075,619200.0],["1999-06-22",2.4075,2.4133,2.3903,2.4075,177200.0],["1999-06-23",2.4029,2.4378,2.3971,2.4204,85600.0],["1999-06-24",2.4087,2.4436,2.3971,2.4262,183200.0],["1999-06-25",2.4204,2.4262,2.4029,2.4029,35600.0],["1999-06-28",2.4087,2.432,2.4087,2.4145,236800.0],["1999-06-29",2.4029,2.4204,2.4029,2.4087,82000.0],["1999-06-30",2.4204,2.4204,2.4087,2.4204,236000.0],["1999-07-01",2.4204,2.4204,2.4087,2.4145,107600.0],["1999-07-02",2.4204,2.4204,2.4029,2.4087,110400.0],["1999-07-06",2.4145,2.4262,2.4029,2.4145,134800.0],["1999-07-07",2.4204,2.4204,2.3622,2.368,58800.0],["1999-07-08",2.3622,2.368,2.3564,2.3622,139200.0],["1999-07-09",2.3622,2.368,2.3505,2.368,120800.0],["1999-07-12",2.3796,2.3913,2.3796,2.3855,19200.0],["1999-07-13",2.3796,2.3913,2.3505,2.3913,136800.0],["1999-07-14",2.3855,2.3855,2.3505,2.3622,104800.0],["1999-07-15",2.3738,2.3796,2.304,2.3505,388000.0],["1999-07-16",2.3622,2.3622,2.3098,2.3273,65200.0],["1999-07-19",2.3273,2.3389,2.3273,2.3331,96400.0],["1999-07-20",2.3273,2.3273,2.304,2.3156,67600.0],["1999-07-21",2.304,2.304,2.2807,2.2807,159600.0],["1999-07-22",2.2807,2.2865,2.2225,2.2284,299600.0],["1999-07-23",2.2225,2.24,2.1993,2.1993,402800.0],["1999-07-26",2.1993,2.2516,2.1993,2.2458,427200.0],["1999-07-27",2.24,2.2633,2.24,2.2633,106400.0],["1999-07-28",2.2691,2.2691,2.2342,2.24,90000.0],["1999-07-29",2.2342,2.2516,2.2225,2.2225,151600.0],["1999-07-30",2.2225,2.2575,2.2225,2.2575,332400.0],["1999-08-02",2.2575,2.2982,2.2458,2.2691,133600.0],["1999-08-03",2.2633,2.3156,2.2516,2.304,188800.0],["1999-08-04",2.2982,2.2982,2.2691,2.2865,167200.0],["1999-08-05",2.2807,2.2807,2.2342,2.2691,872000.0],["1999-08-06",2.2691,2.2691,2.2342,2.24,162000.0],["1999-08-09",2.2342,2.24,2.1993,2.2051,176800.0],["1999-08-10",2.2051,2.2458,2.1993,2.2225,373600.0],["1999-08-11",2.2225,2.2342,2.1993,2.2284,40800.0],["1999-08-12",2.2225,2.2458,2.1993,2.1993,164800.0],["1999-08-13",2.1876,2.2458,2.1876,2.2458,192800.0],["1999-08-16",2.2458,2.2487,2.2342,2.24,35600.0],["1999-08-17",2.2342,2.2516,2.2342,2.2458,30000.0],["1999-08-18",2.24,2.2575,2.2225,2.2575,41200.0],["1999-08-19",2.2458,2.2749,2.2458,2.2691,48000.0],["1999-08-20",2.2691,2.2749,2.2691,2.2691,147600.0],["1999-08-23",2.2691,2.3098,2.2691,2.2865,256400.0],["1999-08-24",2.2982,2.2982,2.2691,2.2691,54000.0],["1999-08-25",2.2749,2.2982,2.2691,2.2691,124000.0],["1999-08-26",2.2807,2.2982,2.2458,2.2516,354800.0],["1999-08-27",2.2516,2.2575,2.24,2.2458,1014400.0],["1999-08-30",2.2458,2.2516,2.2342,2.2342,129200.0],["1999-08-31",2.2342,2.2691,2.1644,2.2691,339600.0],["1999-09-01",2.2691,2.2749,2.2342,2.2342,24400.0],["1999-09-02",2.2342,2.2342,2.2109,2.2167,42800.0],["1999-09-03",2.2109,2.2749,2.2109,2.2749,45600.0],["1999-09-07",2.2691,2.2691,2.2458,2.2575,69600.0],["1999-09-08",2.2516,2.2516,2.2342,2.2458,94000.0],["1999-09-09",2.2458,2.2516,2.2342,2.24,20800.0],["1999-09-10",2.24,2.2575,2.24,2.24,17600.0],["1999-09-13",2.24,2.2458,2.2342,2.24,66000.0],["1999-09-14",2.24,2.24,2.2342,2.2342,11200.0],["1999-09-15",2.2342,2.2458,2.2342,2.2342,39200.0],["1999-09-16",2.2342,2.24,2.2284,2.2342,88800.0],["1999-09-17",2.2342,2.2458,2.2342,2.2342,73600.0],["1999-09-20",2.2342,2.24,2.2284,2.2342,50400.0],["1999-09-21",2.2284,2.2458,2.2225,2.2225,356400.0],["1999-09-22",2.2179,2.2179,2.2001,2.2001,128800.0],["1999-09-23",2.2001,2.2297,2.1883,2.2001,96000.0],["1999-09-24",2.1883,2.2001,2.1824,2.2001,82400.0],["1999-09-27",2.1942,2.2119,2.1883,2.1883,42800.0],["1999-09-28",2.1824,2.1883,2.1765,2.1883,176400.0],["1999-09-29",2.206,2.206,2.1883,2.206,118400.0],["1999-09-30",2.2001,2.2119,2.1765,2.2119,2603200.0],["1999-10-01",2.1883,2.1942,2.1291,2.1646,4944800.0],["1999-10-04",2.1765,2.1765,2.1587,2.1765,112000.0],["1999-10-05",2.1705,2.1765,2.1705,2.1765,140000.0],["1999-10-06",2.1705,2.2001,2.1705,2.2001,180000.0],["1999-10-07",2.2119,2.2356,2.2119,2.2356,148400.0],["1999-10-08",2.2356,2.2474,2.1824,2.2001,734000.0],["1999-10-11",2.2179,2.2179,2.2001,2.206,48800.0],["1999-10-12",2.206,2.2119,2.1587,2.1587,268000.0],["1999-10-13",2.1587,2.1587,2.141,2.1528,35200.0],["1999-10-14",2.1469,2.1587,2.1469,2.1528,44800.0],["1999-10-15",2.1646,2.1705,2.1351,2.1587,73200.0],["1999-10-18",2.1528,2.1587,2.141,2.1528,116400.0],["1999-10-19",2.1528,2.1765,2.1469,2.1528,165200.0],["1999-10-20",2.1587,2.1587,2.1351,2.1469,28800.0],["1999-10-21",2.1351,2.1765,2.1351,2.1646,86800.0],["1999-10-22",2.1765,2.2238,2.1765,2.1883,106400.0],["1999-10-25",2.1883,2.206,2.1765,2.2001,184000.0],["1999-10-26",2.2001,2.2001,2.1883,2.1883,277600.0],["1999-10-27",2.2001,2.2001,2.1765,2.1824,66800.0],["1999-10-28",2.1942,2.2119,2.1942,2.206,89600.0],["1999-10-29",2.206,2.2297,2.206,2.206,83200.0],["1999-11-01",2.206,2.2593,2.206,2.2474,436800.0],["1999-11-02",2.2474,2.2652,2.2474,2.2593,530800.0],["1999-11-03",2.2593,2.2711,2.2297,2.2297,1018400.0],["1999-11-04",2.2415,2.2593,2.2415,2.2474,54800.0],["1999-11-05",2.2593,2.2652,2.2474,2.2533,77200.0],["1999-11-08",2.2474,2.2829,2.2474,2.2829,74400.0],["1999-11-09",2.2829,2.2829,2.2711,2.2711,462400.0],["1999-11-10",2.2711,2.277,2.2711,2.277,96000.0],["1999-11-11",2.277,2.277,2.2711,2.2711,38000.0],["1999-11-12",2.2711,2.2888,2.2711,2.2888,153600.0],["1999-11-15",2.2829,2.2888,2.277,2.277,340400.0],["1999-11-16",2.2711,2.3066,2.2711,2.3066,92800.0],["1999-11-17",2.3066,2.3066,2.2711,2.2829,471200.0],["1999-11-18",2.2947,2.2947,2.2711,2.2711,194400.0],["1999-11-19",2.2711,2.2888,2.2711,2.2888,102000.0],["1999-11-22",2.277,2.2829,2.2593,2.2652,352000.0],["1999-11-23",2.2593,2.2593,2.2474,2.2593,364400.0],["1999-11-24",2.2533,2.2533,2.2179,2.2297,644800.0],["1999-11-26",2.2297,2.2474,2.2238,2.2356,27200.0],["1999-11-29",2.2356,2.2356,2.2119,2.2179,267200.0],["1999-11-30",2.2179,2.2711,2.2179,2.2415,470400.0],["1999-12-01",2.2415,2.2533,2.2415,2.2415,164400.0],["1999-12-02",2.2415,2.2652,2.2415,2.2593,194400.0],["1999-12-03",2.2593,2.2947,2.2593,2.2829,302400.0],["1999-12-06",2.2888,2.2947,2.2711,2.2711,514400.0],["1999-12-07",2.2711,2.277,2.2711,2.277,1186400.0],["1999-12-08",2.2829,2.2829,2.2711,2.277,60800.0],["1999-12-09",2.2711,2.277,2.2711,2.2711,418000.0],["1999-12-10",2.2711,2.277,2.2711,2.2711,266800.0],["1999-12-13",2.2711,2.277,2.2711,2.2711,229200.0],["1999-12-14",2.277,2.277,2.2652,2.2652,436400.0],["1999-12-15",2.2652,2.2711,2.2474,2.2593,514400.0],["1999-12-16",2.2593,2.2622,2.2474,2.2474,554400.0],["1999-12-17",2.2533,2.2947,2.2415,2.2829,241200.0],["1999-12-20",2.2829,2.2947,2.2593,2.2711,193200.0],["1999-12-21",2.277,2.2829,2.2711,2.2829,339600.0],["1999-12-22",2.2829,2.2829,2.2711,2.2711,86000.0],["1999-12-23",2.277,2.2829,2.2711,2.277,35200.0],["1999-12-27",2.2829,2.2829,2.2711,2.2829,208400.0],["1999-12-28",2.2711,2.3066,2.2711,2.2888,88000.0],["1999-12-29",2.2841,2.3322,2.2841,2.3322,184800.0],["1999-12-30",2.3322,2.3562,2.3322,2.3442,142000.0],["1999-12-31",2.3562,2.3562,2.3322,2.3382,95200.0],["2000-01-03",2.3442,2.3442,2.3081,2.3201,88400.0],["2000-01-04",2.3141,2.3141,2.3081,2.3141,62000.0],["2000-01-05",2.3081,2.3261,2.3081,2.3201,57200.0],["2000-01-06",2.3081,2.3562,2.3081,2.3442,102800.0],["2000-01-07",2.3502,2.3682,2.3502,2.3682,109200.0],["2000-01-10",2.4043,2.4404,2.4043,2.4343,143200.0],["2000-01-11",2.4283,2.4644,2.4283,2.4404,503600.0],["2000-01-12",2.4404,2.4464,2.4283,2.4343,44400.0],["2000-01-13",2.4343,2.4524,2.4283,2.4524,83200.0],["2000-01-14",2.4464,2.4644,2.4343,2.4524,58000.0],["2000-01-18",2.4704,2.4704,2.4404,2.4524,82800.0],["2000-01-19",2.4464,2.4644,2.4283,2.4644,142800.0],["2000-01-20",2.4584,2.4764,2.4404,2.4644,210800.0],["2000-01-21",2.4524,2.4584,2.3863,2.4103,283200.0],["2000-01-24",2.4103,2.4103,2.3682,2.3682,82000.0],["2000-01-25",2.3682,2.3682,2.3141,2.3261,147200.0],["2000-01-26",2.3141,2.3562,2.3141,2.3261,115200.0],["2000-01-27",2.3322,2.3442,2.3141,2.3141,44000.0],["2000-01-28",2.3141,2.3322,2.3081,2.3081,587200.0],["2000-01-31",2.3201,2.3322,2.3081,2.3081,755600.0],["2000-02-01",2.3141,2.3201,2.3081,2.3201,275200.0],["2000-02-02",2.3201,2.3442,2.3081,2.3081,110000.0],["2000-02-03",2.3141,2.3322,2.3081,2.3322,608000.0],["2000-02-04",2.3261,2.3382,2.3081,2.3261,192000.0],["2000-02-07",2.3261,2.3261,2.3081,2.3081,201200.0],["2000-02-08",2.3201,2.3261,2.3081,2.3201,82400.0],["2000-02-09",2.3141,2.3261,2.3081,2.3081,154000.0],["2000-02-10",2.3081,2.3141,2.3081,2.3081,116400.0],["2000-02-11",2.3081,2.3141,2.3081,2.3081,227600.0],["2000-02-14",2.3081,2.3322,2.3081,2.3261,221200.0],["2000-02-15",2.3201,2.3322,2.3081,2.3201,316400.0],["2000-02-16",2.3322,2.3442,2.3081,2.3261,280800.0],["2000-02-17",2.3322,2.3322,2.3141,2.3201,180400.0],["2000-02-18",2.3261,2.3261,2.3021,2.3021,321600.0],["2000-02-22",2.3081,2.3081,2.2721,2.2841,210000.0],["2000-02-23",2.2841,2.2841,2.242,2.254,188000.0],["2000-02-24",2.254,2.26,2.1939,2.2119,264400.0],["2000-02-25",2.1939,2.224,2.1939,2.2119,262000.0],["2000-02-28",2.2119,2.218,2.2119,2.218,91200.0],["2000-02-29",2.2119,2.218,2.1759,2.1999,459600.0],["2000-03-01",2.1999,2.1999,2.1879,2.1939,261200.0],["2000-03-02",2.1759,2.2119,2.1518,2.1578,544800.0],["2000-03-03",2.1578,2.1879,2.1578,2.1879,160400.0],["2000-03-06",2.1759,2.2119,2.1759,2.2119,149600.0],["2000-03-07",2.1999,2.224,2.1999,2.2119,232000.0],["2000-03-08",2.218,2.224,2.1398,2.2059,162800.0],["2000-03-09",2.2119,2.2119,2.1879,2.2059,178400.0],["2000-03-10",2.1999,2.2059,2.1939,2.2059,252800.0],["2000-03-13",2.2119,2.2119,2.1819,2.2119,289200.0],["2000-03-14",2.2119,2.26,2.2119,2.248,437200.0],["2000-03-15",2.23,2.248,2.218,2.218,171600.0],["2000-03-16",2.224,2.2961,2.224,2.2781,226400.0],["2000-03-17",2.2721,2.2961,2.2721,2.2781,210000.0],["2000-03-20",2.2841,2.2961,2.26,2.26,63200.0],["2000-03-21",2.266,2.2901,2.254,2.2841,333600.0],["2000-03-22",2.2961,2.3201,2.2841,2.3081,239200.0],["2000-03-23",2.3021,2.3442,2.3021,2.3201,187200.0],["2000-03-24",2.3201,2.3322,2.3081,2.3081,118400.0],["2000-03-27",2.3081,2.3201,2.2961,2.2961,144800.0],["2000-03-28",2.2961,2.3141,2.2901,2.2901,201200.0],["2000-03-29",2.3114,2.3175,2.3052,2.3052,104800.0],["2000-03-30",2.3175,2.3175,2.2991,2.2991,496400.0],["2000-03-31",2.2869,2.2991,2.2563,2.2624,278800.0],["2000-04-03",2.2624,2.3481,2.2563,2.3236,355200.0],["2000-04-04",2.3175,2.3358,2.2991,2.3358,352800.0],["2000-04-05",2.3175,2.3175,2.2991,2.2991,143200.0],["2000-04-06",2.3114,2.3175,2.2991,2.3114,309200.0],["2000-04-07",2.3236,2.3419,2.3053,2.3419,70400.0],["2000-04-10",2.3419,2.3419,2.3052,2.3236,84400.0],["2000-04-11",2.3236,2.3603,2.2991,2.3603,186800.0],["2000-04-12",2.3603,2.3664,2.3236,2.3236,74400.0],["2000-04-13",2.3358,2.3542,2.3236,2.3481,50000.0],["2000-04-14",2.3603,2.397,2.3542,2.3847,96000.0],["2000-04-17",2.397,2.397,2.3236,2.3358,53600.0],["2000-04-18",2.3236,2.3725,2.3236,2.3725,64400.0],["2000-04-19",2.3603,2.3909,2.3542,2.3725,42400.0],["2000-04-20",2.3725,2.3909,2.3603,2.3909,72400.0],["2000-04-24",2.3909,2.397,2.3847,2.3909,88800.0],["2000-04-25",2.3847,2.4214,2.3847,2.4153,66800.0],["2000-04-26",2.4275,2.4459,2.4214,2.4459,22400.0],["2000-04-27",2.4459,2.4459,2.4275,2.4398,328000.0],["2000-04-28",2.4459,2.507,2.4337,2.4459,70000.0],["2000-05-01",2.4428,2.4642,2.4214,2.4459,120800.0],["2000-05-02",2.4703,2.507,2.4459,2.5009,338000.0],["2000-05-03",2.4948,2.5193,2.4948,2.5131,265200.0],["2000-05-04",2.5131,2.5131,2.5009,2.5131,105600.0],["2000-05-05",2.5009,2.5132,2.4826,2.4826,79600.0],["2000-05-08",2.4887,2.4887,2.4337,2.4398,34400.0],["2000-05-09",2.4153,2.452,2.4031,2.452,66000.0],["2000-05-10",2.452,2.452,2.4337,2.4398,38800.0],["2000-05-11",2.4337,2.4459,2.4337,2.4459,282000.0],["2000-05-12",2.4275,2.4398,2.4214,2.4214,91600.0],["2000-05-15",2.4214,2.4459,2.397,2.4459,96400.0],["2000-05-16",2.4459,2.4459,2.4275,2.4398,154800.0],["2000-05-17",2.4581,2.4581,2.397,2.397,104800.0],["2000-05-18",2.397,2.397,2.3542,2.3542,114800.0],["2000-05-19",2.3419,2.3603,2.3419,2.3542,129600.0],["2000-05-22",2.3603,2.3603,2.3542,2.3603,205200.0],["2000-05-23",2.3603,2.3847,2.3542,2.3786,311600.0],["2000-05-24",2.3786,2.3847,2.3725,2.3847,83200.0],["2000-05-25",2.3847,2.397,2.3542,2.3603,708000.0],["2000-05-26",2.3603,2.3664,2.3542,2.3664,33600.0],["2000-05-30",2.3786,2.3847,2.3542,2.3603,41200.0],["2000-05-31",2.3603,2.3725,2.3542,2.3603,114800.0],["2000-06-01",2.3481,2.3542,2.3419,2.3419,322000.0],["2000-06-02",2.3481,2.3481,2.2991,2.3358,136000.0],["2000-06-05",2.3358,2.3481,2.3297,2.3297,48800.0],["2000-06-06",2.3419,2.3481,2.3297,2.3419,22000.0],["2000-06-07",2.3419,2.3786,2.3358,2.3725,567200.0],["2000-06-08",2.3725,2.4031,2.3603,2.3909,75600.0],["2000-06-09",2.3909,2.4398,2.3725,2.4275,138000.0],["2000-06-12",2.4337,2.4337,2.3909,2.4092,105600.0],["2000-06-13",2.4214,2.4337,2.4092,2.4153,31600.0],["2000-06-14",2.4153,2.452,2.3847,2.4092,175600.0],["2000-06-15",2.4092,2.4092,2.3481,2.3786,287200.0],["2000-06-16",2.3847,2.3847,2.3603,2.3786,76400.0],["2000-06-19",2.3786,2.3786,2.3481,2.3725,106400.0],["2000-06-20",2.3725,2.3847,2.3603,2.3786,136800.0],["2000-06-21",2.3786,2.3847,2.3664,2.3725,138800.0],["2000-06-22",2.3725,2.3725,2.3542,2.3603,74000.0],["2000-06-23",2.3603,2.3603,2.3481,2.3481,86800.0],["2000-06-26",2.3542,2.3542,2.3358,2.3358,172000.0],["2000-06-27",2.3419,2.3786,2.3236,2.3664,147200.0],["2000-06-28",2.3517,2.389,2.3455,2.389,161600.0],["2000-06-29",2.3766,2.4201,2.3766,2.4201,106400.0],["2000-06-30",2.4264,2.4264,2.3828,2.3828,312800.0],["2000-07-03",2.3828,2.3953,2.3828,2.389,38400.0],["2000-07-05",2.3953,2.4264,2.389,2.4264,232800.0],["2000-07-06",2.4326,2.4388,2.4202,2.4326,1038000.0],["2000-07-07",2.4388,2.4513,2.4326,2.4388,149200.0],["2000-07-10",2.4637,2.4699,2.4388,2.445,162000.0],["2000-07-11",2.4513,2.4513,2.389,2.4326,947600.0],["2000-07-12",2.4326,2.4513,2.4264,2.445,137600.0],["2000-07-13",2.4388,2.445,2.389,2.4077,261200.0],["2000-07-14",2.4139,2.4139,2.3642,2.3704,3272400.0],["2000-07-17",2.3766,2.3828,2.3579,2.3704,181600.0],["2000-07-18",2.3766,2.4015,2.3704,2.3953,218000.0],["2000-07-19",2.389,2.3953,2.3766,2.3766,55200.0],["2000-07-20",2.3766,2.389,2.3766,2.389,1628800.0],["2000-07-21",2.3953,2.4015,2.3642,2.3642,150000.0],["2000-07-24",2.3766,2.389,2.3766,2.389,134400.0],["2000-07-25",2.3766,2.4015,2.3393,2.3766,690000.0],["2000-07-26",2.3766,2.4015,2.3642,2.3953,112400.0],["2000-07-27",2.4077,2.4077,2.389,2.3953,132400.0],["2000-07-28",2.389,2.3953,2.3704,2.3704,43200.0],["2000-07-31",2.3766,2.389,2.3704,2.389,130000.0],["2000-08-01",2.389,2.4015,2.3828,2.389,107600.0],["2000-08-02",2.3766,2.4201,2.3642,2.3704,852000.0],["2000-08-03",2.3642,2.3953,2.3642,2.389,220000.0],["2000-08-04",2.389,2.389,2.3766,2.3766,136000.0],["2000-08-07",2.3766,2.3828,2.3517,2.3517,613200.0],["2000-08-08",2.3642,2.3642,2.3455,2.3642,65600.0],["2000-08-09",2.3642,2.3642,2.3393,2.3517,188800.0],["2000-08-10",2.3517,2.3828,2.3517,2.3828,264800.0],["2000-08-11",2.389,2.4077,2.3828,2.4015,505200.0],["2000-08-14",2.4077,2.4201,2.389,2.4201,161600.0],["2000-08-15",2.3953,2.4077,2.389,2.3953,2905600.0],["2000-08-16",2.4077,2.4201,2.4015,2.4015,136400.0],["2000-08-17",2.4015,2.4264,2.4015,2.4264,106800.0],["2000-08-18",2.4139,2.4201,2.4015,2.4201,133600.0],["2000-08-21",2.4201,2.4264,2.4201,2.4201,119200.0],["2000-08-22",2.4202,2.4202,2.3953,2.4077,153600.0],["2000-08-23",2.3953,2.4139,2.3766,2.3766,106800.0],["2000-08-24",2.3766,2.4015,2.3766,2.3953,270400.0],["2000-08-25",2.4015,2.4015,2.389,2.3953,25600.0],["2000-08-28",2.4015,2.4015,2.3953,2.4015,90000.0],["2000-08-29",2.4077,2.4077,2.3579,2.3579,2026800.0],["2000-08-30",2.3642,2.3766,2.3517,2.3642,114000.0],["2000-08-31",2.3642,2.3642,2.3517,2.3517,154400.0],["2000-09-01",2.3579,2.3642,2.3455,2.3642,61600.0],["2000-09-05",2.3517,2.3642,2.3455,2.3517,43600.0],["2000-09-06",2.3642,2.3704,2.3579,2.3642,350400.0],["2000-09-07",2.3766,2.389,2.3766,2.3828,178800.0],["2000-09-08",2.3828,2.4015,2.3828,2.4015,122800.0],["2000-09-11",2.4202,2.4513,2.4202,2.4513,59200.0],["2000-09-12",2.4513,2.4513,2.4388,2.4388,48000.0],["2000-09-13",2.4388,2.4699,2.4388,2.4388,48800.0],["2000-09-14",2.4388,2.4388,2.4201,2.4264,95600.0],["2000-09-15",2.4015,2.4761,2.4015,2.4388,99200.0],["2000-09-18",2.4388,2.4388,2.389,2.389,137600.0],["2000-09-19",2.3953,2.445,2.3953,2.445,80000.0],["2000-09-20",2.4513,2.4761,2.445,2.4637,112000.0],["2000-09-21",2.4761,2.4761,2.4388,2.4513,233600.0],["2000-09-22",2.445,2.4824,2.445,2.4699,96800.0],["2000-09-25",2.4637,2.4699,2.4139,2.445,109600.0],["2000-09-26",2.4388,2.4761,2.4388,2.4637,110400.0],["2000-09-27",2.4614,2.5057,2.4614,2.5057,102400.0],["2000-09-28",2.4994,2.5437,2.4994,2.5374,212800.0],["2000-09-29",2.5437,2.5563,2.531,2.531,51600.0],["2000-10-02",2.531,2.5374,2.4678,2.4678,175200.0],["2000-10-03",2.4614,2.512,2.4614,2.5057,146800.0],["2000-10-04",2.5057,2.512,2.4804,2.4994,87200.0],["2000-10-05",2.5057,2.5247,2.4931,2.5057,40800.0],["2000-10-06",2.4931,2.5437,2.4931,2.5184,111200.0],["2000-10-09",2.5184,2.5184,2.4931,2.5057,130000.0],["2000-10-10",2.4931,2.5374,2.4931,2.5374,29200.0],["2000-10-11",2.531,2.5437,2.5184,2.5247,15200.0],["2000-10-12",2.5184,2.5184,2.4867,2.512,64400.0],["2000-10-13",2.5247,2.5247,2.512,2.5247,33600.0],["2000-10-16",2.5374,2.55,2.531,2.5437,28000.0],["2000-10-17",2.531,2.5437,2.531,2.531,12800.0],["2000-10-18",2.531,2.5374,2.531,2.5374,4000.0],["2000-10-19",2.5374,2.55,2.531,2.55,32400.0],["2000-10-20",2.5374,2.5816,2.4994,2.5184,66800.0],["2000-10-23",2.5057,2.5437,2.5057,2.531,69200.0],["2000-10-24",2.5374,2.5437,2.5184,2.531,53200.0],["2000-10-25",2.5437,2.5437,2.5184,2.5184,32800.0],["2000-10-26",2.5057,2.5184,2.4931,2.4994,71600.0],["2000-10-27",2.4994,2.5247,2.4931,2.5247,71200.0],["2000-10-30",2.5184,2.531,2.4994,2.531,78400.0],["2000-10-31",2.531,2.5374,2.5184,2.5184,22400.0],["2000-11-01",2.5184,2.5184,2.5057,2.5184,496400.0],["2000-11-02",2.531,2.5437,2.5057,2.531,466800.0],["2000-11-03",2.531,2.5437,2.5184,2.5437,48800.0],["2000-11-06",2.531,2.5374,2.512,2.512,21200.0],["2000-11-07",2.512,2.531,2.5057,2.531,121200.0],["2000-11-08",2.531,2.6449,2.531,2.6259,674800.0],["2000-11-09",2.6196,2.6196,2.5627,2.6006,128400.0],["2000-11-10",2.588,2.588,2.5816,2.588,11200.0],["2000-11-13",2.5753,2.5816,2.5627,2.569,51200.0],["2000-11-14",2.5627,2.569,2.5627,2.569,39200.0],["2000-11-15",2.569,2.569,2.5563,2.5627,92400.0],["2000-11-16",2.569,2.569,2.5563,2.5627,46800.0],["2000-11-17",2.5753,2.5753,2.5627,2.5627,19600.0],["2000-11-20",2.5627,2.569,2.5627,2.5627,24800.0],["2000-11-21",2.5563,2.5627,2.5532,2.5563,93600.0],["2000-11-22",2.5627,2.5627,2.55,2.5563,41200.0],["2000-11-24",2.5563,2.569,2.5563,2.569,11200.0],["2000-11-27",2.569,2.569,2.5627,2.569,46800.0],["2000-11-28",2.5563,2.5563,2.5437,2.5437,174000.0],["2000-11-29",2.5437,2.5437,2.5374,2.5374,453200.0],["2000-11-30",2.5374,2.5753,2.5374,2.569,200000.0],["2000-12-01",2.569,2.5816,2.5627,2.5816,112800.0],["2000-12-04",2.5816,2.5816,2.5753,2.5753,32400.0],["2000-12-05",2.5816,2.6259,2.5816,2.6259,89600.0],["2000-12-06",2.607,2.6259,2.6006,2.6259,188400.0],["2000-12-07",2.6259,2.6323,2.5943,2.6196,158800.0],["2000-12-08",2.6323,2.6955,2.6323,2.6892,213200.0],["2000-12-11",2.7019,2.7462,2.7019,2.7462,230400.0],["2000-12-12",2.7462,2.7588,2.7398,2.7525,179600.0],["2000-12-13",2.7462,2.7525,2.7462,2.7525,116000.0],["2000-12-14",2.7525,2.7651,2.7462,2.7651,166800.0],["2000-12-15",2.7525,2.7715,2.7462,2.7715,144400.0],["2000-12-18",2.7715,2.7968,2.7588,2.7841,78800.0],["2000-12-19",2.7905,2.8094,2.7778,2.7841,190800.0],["2000-12-20",2.7841,2.7905,2.7588,2.7651,110800.0],["2000-12-21",2.7778,2.8537,2.7588,2.8474,86800.0],["2000-12-22",2.8347,2.9107,2.8221,2.8854,137200.0],["2000-12-26",2.898,2.917,2.898,2.917,32400.0],["2000-12-27",2.9147,2.9917,2.9147,2.9917,66400.0],["2000-12-28",2.9853,2.9853,2.8762,2.9789,282400.0],["2000-12-29",2.9661,2.9917,2.9661,2.9789,304000.0],["2001-01-02",2.9789,2.9789,2.8569,2.8569,79200.0],["2001-01-03",2.8633,2.9532,2.8633,2.9532,166000.0],["2001-01-04",2.9532,2.9596,2.9275,2.9404,51600.0],["2001-01-05",2.934,2.934,2.8698,2.8698,403200.0],["2001-01-08",2.8569,2.8698,2.812,2.8505,126400.0],["2001-01-09",2.8505,2.8505,2.812,2.8441,43600.0],["2001-01-10",2.8441,2.8441,2.8184,2.8248,514400.0],["2001-01-11",2.8184,2.8248,2.8056,2.8248,89600.0],["2001-01-12",2.8248,2.8248,2.812,2.8248,170000.0],["2001-01-16",2.8377,2.8377,2.812,2.8248,81600.0],["2001-01-17",2.8248,2.8377,2.8184,2.8377,98800.0],["2001-01-18",2.8312,2.8312,2.812,2.812,38800.0],["2001-01-19",2.812,2.812,2.7991,2.7991,181200.0],["2001-01-22",2.7991,2.8248,2.7991,2.8184,30800.0],["2001-01-23",2.812,2.8312,2.812,2.8312,62000.0],["2001-01-24",2.8312,2.8312,2.8184,2.8248,102400.0],["2001-01-25",2.8312,2.8312,2.7991,2.8056,1250400.0],["2001-01-26",2.8184,2.8184,2.8056,2.8056,57600.0],["2001-01-29",2.83,2.8382,2.8207,2.8207,422000.0],["2001-01-30",2.8207,2.8351,2.7991,2.7991,95200.0],["2001-01-31",2.7735,2.832,2.7735,2.831,297600.0],["2001-02-01",2.8556,2.8556,2.8279,2.8382,116000.0],["2001-02-02",2.8351,2.8484,2.8258,2.8279,42800.0],["2001-02-05",2.8351,2.8454,2.8289,2.8289,43200.0],["2001-02-06",2.8351,2.8474,2.8258,2.8402,40000.0],["2001-02-07",2.8156,2.8659,2.8156,2.8443,196400.0],["2001-02-08",2.8474,2.8474,2.8043,2.8125,40000.0],["2001-02-09",2.8248,2.8505,2.794,2.794,118000.0],["2001-02-12",2.795,2.8361,2.795,2.8279,68400.0],["2001-02-13",2.8289,2.8289,2.7878,2.7878,60800.0],["2001-02-14",2.7889,2.8094,2.7889,2.8063,52400.0],["2001-02-15",2.8063,2.8238,2.8012,2.8166,32400.0],["2001-02-16",2.8104,2.8197,2.8104,2.8104,65200.0],["2001-02-20",2.8012,2.8074,2.794,2.8043,95200.0],["2001-02-21",2.8043,2.8413,2.8043,2.8402,68400.0],["2001-02-22",2.8608,2.8608,2.8094,2.8104,243200.0],["2001-02-23",2.8104,2.8464,2.8012,2.8166,75600.0],["2001-02-26",2.8043,2.8197,2.7735,2.7889,99200.0],["2001-02-27",2.7889,2.8043,2.7683,2.8002,51600.0],["2001-02-28",2.7971,2.8423,2.7858,2.8351,73200.0],["2001-03-01",2.8351,2.8864,2.8217,2.8762,295600.0],["2001-03-02",2.8813,2.8813,2.8659,2.87,49600.0],["2001-03-05",2.871,2.8751,2.8454,2.8536,37600.0],["2001-03-06",2.8567,2.8577,2.8454,2.8464,43600.0],["2001-03-07",2.8402,2.8608,2.8351,2.8608,105600.0],["2001-03-08",2.8556,2.8556,2.831,2.8341,67600.0],["2001-03-09",2.831,2.8392,2.8269,2.8269,182400.0],["2001-03-12",2.8269,2.8361,2.8248,2.8289,118000.0],["2001-03-13",2.8269,2.8351,2.8197,2.8248,191600.0],["2001-03-14",2.83,2.8351,2.8094,2.8125,68000.0],["2001-03-15",2.8094,2.8197,2.7837,2.7909,47600.0],["2001-03-16",2.8043,2.8217,2.7786,2.7786,101600.0],["2001-03-19",2.7786,2.8053,2.7786,2.7889,63200.0],["2001-03-20",2.7889,2.793,2.7303,2.7303,131600.0],["2001-03-21",2.7221,2.7324,2.7087,2.7087,85200.0],["2001-03-22",2.7087,2.7087,2.6235,2.6584,202800.0],["2001-03-23",2.6615,2.7036,2.6615,2.6964,118800.0],["2001-03-26",2.6964,2.8813,2.6964,2.8351,359600.0],["2001-03-27",2.8351,2.8454,2.8125,2.8454,212000.0],["2001-03-28",2.8323,2.8375,2.801,2.801,97200.0],["2001-03-29",2.8031,2.8167,2.7874,2.8031,98000.0],["2001-03-30",2.8083,2.8187,2.8083,2.8187,109600.0],["2001-04-02",2.8187,2.8501,2.8187,2.8501,88400.0],["2001-04-03",2.8553,2.8553,2.8177,2.8187,146000.0],["2001-04-04",2.8083,2.8187,2.7926,2.8073,125200.0],["2001-04-05",2.8135,2.8187,2.7895,2.8187,146400.0],["2001-04-06",2.8135,2.8177,2.7822,2.7895,90800.0],["2001-04-09",2.7822,2.8093,2.7822,2.7979,48000.0],["2001-04-10",2.8135,2.8407,2.802,2.8344,147600.0],["2001-04-11",2.8187,2.824,2.754,2.7645,180000.0],["2001-04-12",2.7509,2.8031,2.7467,2.8031,65200.0],["2001-04-16",2.7979,2.824,2.7812,2.8031,90400.0],["2001-04-17",2.8135,2.8292,2.7874,2.7947,83200.0],["2001-04-18",2.7874,2.8334,2.7874,2.8313,96400.0],["2001-04-19",2.8396,2.8448,2.826,2.8396,111200.0],["2001-04-20",2.8396,2.8448,2.8187,2.8344,44400.0],["2001-04-23",2.8396,2.848,2.8187,2.848,57200.0],["2001-04-24",2.8396,2.8501,2.8083,2.824,85200.0],["2001-04-25",2.8344,2.8762,2.8187,2.8344,270400.0],["2001-04-26",2.8448,2.8657,2.8187,2.8292,113200.0],["2001-04-27",2.8292,2.8344,2.8135,2.8344,131200.0],["2001-04-30",2.8344,2.8521,2.7979,2.7979,208000.0],["2001-05-01",2.8031,2.824,2.7926,2.824,74800.0],["2001-05-02",2.8187,2.824,2.7874,2.8083,116000.0],["2001-05-03",2.8052,2.8135,2.7801,2.8083,48400.0],["2001-05-04",2.8187,2.825,2.7916,2.8031,194400.0],["2001-05-07",2.8031,2.8031,2.7488,2.7718,137200.0],["2001-05-08",2.777,2.8187,2.7509,2.8177,149600.0],["2001-05-09",2.8104,2.8187,2.7926,2.7937,473200.0],["2001-05-10",2.7979,2.8281,2.7937,2.8198,121600.0],["2001-05-11",2.8187,2.826,2.8187,2.8198,106400.0],["2001-05-14",2.824,2.8281,2.8198,2.8271,168000.0],["2001-05-15",2.8281,2.8417,2.8208,2.8417,137600.0],["2001-05-16",2.8417,2.8417,2.8187,2.8292,127200.0],["2001-05-17",2.8292,2.8615,2.824,2.8469,77200.0],["2001-05-18",2.8448,2.8448,2.8344,2.8344,113600.0],["2001-05-21",2.8292,2.8417,2.8292,2.8417,81600.0],["2001-05-22",2.8427,2.8803,2.8344,2.8782,93600.0],["2001-05-23",2.8782,2.8782,2.8448,2.8501,210400.0],["2001-05-24",2.8553,2.8584,2.8344,2.8469,147200.0],["2001-05-25",2.8469,2.8636,2.8386,2.8605,253200.0],["2001-05-29",2.8563,2.8563,2.8396,2.8396,159600.0],["2001-05-30",2.8396,2.8553,2.8344,2.8448,256800.0],["2001-05-31",2.8501,2.8501,2.8344,2.8344,215600.0],["2001-06-01",2.8344,2.8386,2.8187,2.8187,228800.0],["2001-06-04",2.8135,2.8187,2.7979,2.802,158800.0],["2001-06-05",2.8031,2.8396,2.802,2.8396,154000.0],["2001-06-06",2.8448,2.8448,2.8313,2.8334,83600.0],["2001-06-07",2.8334,2.8334,2.8156,2.8229,429600.0],["2001-06-08",2.8229,2.8605,2.8135,2.8469,214400.0],["2001-06-11",2.8553,2.8657,2.849,2.8657,115600.0],["2001-06-12",2.8657,2.8657,2.8574,2.8605,125200.0],["2001-06-13",2.8688,2.897,2.8448,2.8918,138400.0],["2001-06-14",2.897,2.897,2.8762,2.8762,20800.0],["2001-06-15",2.8772,2.8991,2.8709,2.8709,165600.0],["2001-06-18",2.8657,2.8866,2.8657,2.8866,190000.0],["2001-06-19",2.9127,2.9284,2.9023,2.9231,173600.0],["2001-06-20",2.921,2.9492,2.9127,2.944,830400.0],["2001-06-21",2.944,2.944,2.9273,2.9419,63600.0],["2001-06-22",2.9461,2.9461,2.9388,2.9388,89200.0],["2001-06-25",2.944,2.9597,2.9231,2.9231,252800.0],["2001-06-26",2.9304,2.9461,2.9273,2.9419,73200.0],["2001-06-27",2.9488,2.9669,2.9425,2.9605,70000.0],["2001-06-28",2.9499,2.9913,2.9499,2.9902,66800.0],["2001-06-29",2.9902,3.0019,2.9626,2.9806,389600.0],["2001-07-02",2.9859,3.0337,2.9594,3.0337,198400.0],["2001-07-03",3.039,3.0464,3.0231,3.0231,84000.0],["2001-07-05",3.0316,3.0443,3.0072,3.0072,143600.0],["2001-07-06",3.0125,3.0231,2.9913,2.9997,81600.0],["2001-07-09",2.9997,3.0284,2.9966,2.9966,244400.0],["2001-07-10",2.9934,3.0125,2.9934,2.9987,86000.0],["2001-07-11",3.005,3.005,2.9753,2.9753,239600.0],["2001-07-12",2.9753,3.005,2.9753,2.9913,101200.0],["2001-07-13",2.987,2.9987,2.987,2.9934,115200.0],["2001-07-16",2.9966,3.039,2.9966,3.004,76400.0],["2001-07-17",3.0072,3.0422,3.0072,3.0422,153600.0],["2001-07-18",3.0496,3.0496,3.0231,3.0337,210000.0],["2001-07-19",3.039,3.0443,3.0358,3.039,66800.0],["2001-07-20",3.039,3.0485,3.039,3.0443,48400.0],["2001-07-23",3.0443,3.0443,3.0199,3.021,65200.0],["2001-07-24",3.0125,3.0443,3.0125,3.0432,69600.0],["2001-07-25",3.0443,3.0708,3.0369,3.0634,161200.0],["2001-07-26",3.0496,3.0708,3.039,3.0623,70400.0],["2001-07-27",3.0549,3.0549,3.0379,3.0443,111200.0],["2001-07-30",3.0496,3.0496,3.0125,3.0125,87200.0],["2001-07-31",3.0125,3.0422,3.0125,3.0146,64000.0],["2001-08-01",3.0125,3.0252,3.0082,3.0199,97600.0],["2001-08-02",3.021,3.0263,3.0125,3.0156,56000.0],["2001-08-03",3.0231,3.0432,3.0072,3.0178,177200.0],["2001-08-06",3.0125,3.0231,3.0072,3.0178,113200.0],["2001-08-07",3.0178,3.0178,3.0072,3.0135,60000.0],["2001-08-08",3.0135,3.0252,3.0029,3.0072,210800.0],["2001-08-09",2.9966,3.0061,2.9966,3.005,322000.0],["2001-08-10",3.005,3.0443,3.0019,3.0411,385200.0],["2001-08-13",3.039,3.0443,3.0337,3.0443,74000.0],["2001-08-14",3.0347,3.075,3.0347,3.0549,100800.0],["2001-08-15",3.0602,3.1026,3.0602,3.1026,135600.0],["2001-08-16",3.1026,3.1387,3.1026,3.1387,142000.0],["2001-08-17",3.1344,3.162,3.1344,3.1472,82800.0],["2001-08-20",3.1398,3.1822,3.1398,3.1822,92000.0],["2001-08-21",3.1822,3.1875,3.1716,3.1875,183600.0],["2001-08-22",3.1875,3.1875,3.1695,3.1758,118000.0],["2001-08-23",3.1716,3.1875,3.1716,3.1758,60400.0],["2001-08-24",3.1779,3.179,3.1695,3.1737,67200.0],["2001-08-27",3.1779,3.1822,3.1663,3.1822,85600.0],["2001-08-28",3.1769,3.1779,3.1663,3.1673,118800.0],["2001-08-29",3.1557,3.161,3.1344,3.1482,151200.0],["2001-08-30",3.1419,3.1461,3.1122,3.1132,384400.0],["2001-08-31",3.1101,3.1122,3.0655,3.1026,267600.0],["2001-09-04",3.1026,3.1037,3.0867,3.091,70800.0],["2001-09-05",3.0835,3.1164,3.0835,3.1111,80400.0],["2001-09-06",3.1132,3.1154,3.0708,3.0782,86400.0],["2001-09-07",3.0761,3.0761,3.0231,3.0231,43200.0],["2001-09-10",3.0337,3.0697,3.0284,3.0284,670800.0],["2001-09-17",3.0369,3.0485,3.0019,3.0178,164000.0],["2001-09-18",3.0188,3.1313,3.0188,3.0867,298000.0],["2001-09-19",3.092,3.1822,3.092,3.109,246400.0],["2001-09-20",3.1026,3.1291,3.0814,3.1005,168400.0],["2001-09-21",3.0984,3.126,3.0973,3.1132,271600.0],["2001-09-24",3.1185,3.1716,3.1185,3.1451,186400.0],["2001-09-25",3.1504,3.2034,3.1398,3.1875,96800.0],["2001-09-26",3.1816,3.2354,3.1783,3.2257,545200.0],["2001-09-27",3.2279,3.23,3.2106,3.2246,111200.0],["2001-09-28",3.2462,3.2806,3.2419,3.2752,118800.0],["2001-10-01",3.2688,3.2688,3.2386,3.2429,94400.0],["2001-10-02",3.2085,3.2785,3.2085,3.2731,122400.0],["2001-10-03",3.2677,3.3161,3.2677,3.3161,362000.0],["2001-10-04",3.3215,3.3829,3.3215,3.3377,217600.0],["2001-10-05",3.3377,3.3377,3.2946,3.2989,90000.0],["2001-10-08",3.2989,3.3086,3.2892,3.2903,117200.0],["2001-10-09",3.286,3.3054,3.2699,3.3054,74000.0],["2001-10-10",3.3054,3.3355,3.3054,3.3269,54800.0],["2001-10-11",3.3323,3.3624,3.2935,3.2935,156400.0],["2001-10-12",3.2935,3.2946,3.2515,3.2871,217600.0],["2001-10-15",3.3,3.3366,3.2903,3.328,148000.0],["2001-10-16",3.3323,3.3592,3.3291,3.3312,69200.0],["2001-10-17",3.3355,3.3528,3.3065,3.3065,93200.0],["2001-10-18",3.3086,3.3205,3.3054,3.3108,65600.0],["2001-10-19",3.3215,3.3226,3.2731,3.2882,131600.0],["2001-10-22",3.2946,3.2946,3.2623,3.2849,64800.0],["2001-10-23",3.2731,3.2914,3.2085,3.23,200000.0],["2001-10-24",3.2354,3.3409,3.2182,3.3409,486400.0],["2001-10-25",3.3194,3.4044,3.3118,3.3969,203600.0],["2001-10-26",3.4077,3.4077,3.3161,3.3161,154800.0],["2001-10-29",3.3161,3.3215,3.2925,3.3075,148400.0],["2001-10-30",3.3097,3.3108,3.2634,3.3032,155200.0],["2001-10-31",3.3032,3.3054,3.2731,3.2892,310000.0],["2001-11-01",3.2946,3.3108,3.2882,3.2882,187600.0],["2001-11-02",3.2731,3.2742,3.2505,3.2742,348000.0],["2001-11-05",3.2785,3.2838,3.2612,3.2623,152400.0],["2001-11-06",3.2677,3.2785,3.2408,3.2785,246800.0],["2001-11-07",3.2785,3.2817,3.2623,3.2623,83200.0],["2001-11-08",3.2785,3.2839,3.2623,3.2785,166400.0],["2001-11-09",3.2785,3.2838,3.2602,3.2817,84800.0],["2001-11-12",3.2817,3.2838,3.2677,3.2731,124000.0],["2001-11-13",3.2677,3.2677,3.23,3.2332,554000.0],["2001-11-14",3.2376,3.244,3.2354,3.2408,144800.0],["2001-11-15",3.2354,3.2408,3.23,3.23,173600.0],["2001-11-16",3.2246,3.2569,3.2128,3.2462,421200.0],["2001-11-19",3.244,3.2655,3.23,3.2655,545200.0],["2001-11-20",3.2569,3.2699,3.2289,3.2569,251200.0],["2001-11-21",3.2591,3.2957,3.2462,3.2892,97600.0],["2001-11-23",3.2817,3.3215,3.2731,3.3215,48400.0],["2001-11-26",3.3161,3.3323,3.2925,3.314,70000.0],["2001-11-27",3.3151,3.3291,3.2935,3.3194,62400.0],["2001-11-28",3.3215,3.3269,3.2935,3.3,57600.0],["2001-11-29",3.3032,3.3592,3.2925,3.3592,51600.0],["2001-11-30",3.3614,3.3614,3.2946,3.3,127600.0],["2001-12-03",3.2946,3.3269,3.2419,3.2785,232400.0],["2001-12-04",3.286,3.3151,3.2709,3.3108,111200.0],["2001-12-05",3.3215,3.3538,3.3215,3.3463,72800.0],["2001-12-06",3.3484,3.3657,3.3409,3.3646,59600.0],["2001-12-07",3.3646,3.3646,3.3484,3.3603,63200.0],["2001-12-10",3.3624,3.3624,3.3377,3.3388,75200.0],["2001-12-11",3.3323,3.3495,3.3301,3.3377,58400.0],["2001-12-12",3.3377,3.3377,3.3194,3.3194,74000.0],["2001-12-13",3.3205,3.3269,3.2946,3.2978,151600.0],["2001-12-14",3.2946,3.3097,3.286,3.3,519600.0],["2001-12-17",3.3054,3.3807,3.3032,3.3775,150800.0],["2001-12-18",3.3786,3.4023,3.3689,3.3969,98000.0],["2001-12-19",3.3883,3.4023,3.37,3.3861,121200.0],["2001-12-20",3.3861,3.3969,3.3678,3.3732,150800.0],["2001-12-21",3.3915,3.3915,3.3646,3.3915,427600.0],["2001-12-24",3.3969,3.4098,3.3947,3.4066,189600.0],["2001-12-26",3.406,3.4246,3.3929,3.4039,778000.0],["2001-12-27",3.4126,3.4508,3.4126,3.4257,261600.0],["2001-12-28",3.4344,3.4399,3.4104,3.4344,91600.0],["2001-12-31",3.4377,3.4399,3.4071,3.4082,127200.0],["2002-01-02",3.4159,3.4344,3.4017,3.4181,379200.0],["2002-01-03",3.4181,3.4454,3.417,3.4388,185600.0],["2002-01-04",3.4344,3.4399,3.3984,3.4017,454000.0],["2002-01-07",3.4006,3.4006,3.3766,3.3875,283600.0],["2002-01-08",3.394,3.3962,3.3547,3.3591,474000.0],["2002-01-09",3.3635,3.3831,3.3558,3.3656,176400.0],["2002-01-10",3.3635,3.3711,3.3471,3.3547,266400.0],["2002-01-11",3.3471,3.3853,3.3471,3.3755,219200.0],["2002-01-14",3.382,3.3853,3.3635,3.3853,460400.0],["2002-01-15",3.3842,3.3853,3.3766,3.3798,216000.0],["2002-01-16",3.3798,3.4071,3.3744,3.394,145200.0],["2002-01-17",3.394,3.4137,3.3929,3.4071,282400.0],["2002-01-18",3.4071,3.4399,3.3722,3.4181,193600.0],["2002-01-22",3.4126,3.441,3.4115,3.4344,197200.0],["2002-01-23",3.4355,3.4803,3.4355,3.4727,175600.0],["2002-01-24",3.4661,3.4781,3.4563,3.4617,169200.0],["2002-01-25",3.4672,3.5065,3.4628,3.4858,164000.0],["2002-01-28",3.4858,3.5218,3.4858,3.5,340000.0],["2002-01-29",3.5054,3.5218,3.5021,3.5032,210400.0],["2002-01-30",3.5109,3.5327,3.4847,3.5327,347200.0],["2002-01-31",3.5436,3.5436,3.489,3.5273,185600.0],["2002-02-01",3.5109,3.5218,3.4945,3.5218,232800.0],["2002-02-04",3.5218,3.5218,3.4759,3.4803,177200.0],["2002-02-05",3.4858,3.524,3.4836,3.5218,136800.0],["2002-02-06",3.5163,3.5273,3.4836,3.5076,222400.0],["2002-02-07",3.5142,3.5185,3.4945,3.4945,43600.0],["2002-02-08",3.5032,3.5142,3.501,3.5054,43600.0],["2002-02-11",3.5087,3.5305,3.5087,3.5218,106400.0],["2002-02-12",3.5218,3.5218,3.5,3.5196,100800.0],["2002-02-13",3.5065,3.5294,3.5065,3.5294,128800.0],["2002-02-14",3.5294,3.5294,3.5032,3.5032,152000.0],["2002-02-15",3.4967,3.5218,3.4967,3.5218,68000.0],["2002-02-19",3.5163,3.5218,3.5,3.5185,94000.0],["2002-02-20",3.5196,3.5218,3.5032,3.5218,108400.0],["2002-02-21",3.5218,3.5218,3.5087,3.5163,117600.0],["2002-02-22",3.5152,3.5491,3.5152,3.5491,434400.0],["2002-02-25",3.56,3.5819,3.5546,3.5764,173600.0],["2002-02-26",3.5764,3.5764,3.5655,3.5742,62800.0],["2002-02-27",3.5688,3.5764,3.5491,3.5655,222400.0],["2002-02-28",3.5655,3.5655,3.5436,3.5546,64400.0],["2002-03-01",3.5436,3.5567,3.5382,3.5447,162400.0],["2002-03-04",3.5666,3.572,3.548,3.572,437200.0],["2002-03-05",3.5578,3.5819,3.5491,3.5819,705200.0],["2002-03-06",3.5819,3.6583,3.5819,3.6496,276400.0],["2002-03-07",3.6518,3.6583,3.631,3.631,118000.0],["2002-03-08",3.6277,3.6594,3.6277,3.6517,48800.0],["2002-03-11",3.6496,3.6528,3.6255,3.6365,180400.0],["2002-03-12",3.6365,3.6408,3.6288,3.6343,86400.0],["2002-03-13",3.6365,3.6365,3.6146,3.6277,70800.0],["2002-03-14",3.6288,3.6365,3.6223,3.6343,184800.0],["2002-03-15",3.6255,3.6725,3.6255,3.6288,1653600.0],["2002-03-18",3.6288,3.631,3.6201,3.6255,102800.0],["2002-03-19",3.6201,3.631,3.6201,3.6288,1077200.0],["2002-03-20",3.6234,3.6255,3.6168,3.6223,94400.0],["2002-03-21",3.6234,3.631,3.6168,3.6255,109600.0],["2002-03-22",3.6255,3.6638,3.6037,3.6605,962400.0],["2002-03-25",3.661,3.6921,3.6555,3.6721,770800.0],["2002-03-26",3.6743,3.6832,3.65,3.6721,308800.0],["2002-03-27",3.6832,3.7087,3.6666,3.6943,136000.0],["2002-03-28",3.6887,3.7076,3.6023,3.6555,254000.0],["2002-04-01",3.6555,3.6832,3.6444,3.6799,114000.0],["2002-04-02",3.6555,3.6887,3.6389,3.6522,337200.0],["2002-04-03",3.6555,3.6555,3.6001,3.6278,302000.0],["2002-04-04",3.6289,3.6511,3.6289,3.6511,182800.0],["2002-04-05",3.6511,3.7031,3.6511,3.6777,142000.0],["2002-04-08",3.6799,3.6887,3.661,3.6887,286400.0],["2002-04-09",3.6943,3.7109,3.6865,3.7109,294800.0],["2002-04-10",3.6998,3.733,3.6998,3.7198,167600.0],["2002-04-11",3.7198,3.733,3.7109,3.7198,63600.0],["2002-04-12",3.7253,3.7275,3.7109,3.7253,305600.0],["2002-04-15",3.7197,3.722,3.6987,3.7009,249600.0],["2002-04-16",3.7076,3.7386,3.6754,3.722,237600.0],["2002-04-17",3.722,3.7275,3.6821,3.7053,608800.0],["2002-04-18",3.6998,3.7519,3.6954,3.7341,232000.0],["2002-04-19",3.7497,3.7497,3.7109,3.7386,151200.0],["2002-04-22",3.7497,3.7497,3.7275,3.7397,250000.0],["2002-04-23",3.7308,3.7308,3.6721,3.6943,220400.0],["2002-04-24",3.6976,3.7641,3.6976,3.763,180400.0],["2002-04-25",3.7663,3.8327,3.7618,3.7984,206400.0],["2002-04-26",3.7884,3.7918,3.7607,3.7618,288000.0],["2002-04-29",3.7618,3.7663,3.733,3.7441,94400.0],["2002-04-30",3.7441,3.7497,3.7142,3.7242,271200.0],["2002-05-01",3.7242,3.7286,3.7009,3.7253,194000.0],["2002-05-02",3.7663,3.784,3.7319,3.7441,275600.0],["2002-05-03",3.7353,3.7353,3.7175,3.7264,157200.0],["2002-05-06",3.7164,3.7242,3.7031,3.7031,230800.0],["2002-05-07",3.7053,3.7098,3.681,3.6998,87200.0],["2002-05-08",3.7109,3.7164,3.6865,3.7164,115200.0],["2002-05-09",3.7087,3.7131,3.6721,3.6721,96000.0],["2002-05-10",3.6832,3.6832,3.6178,3.6367,204000.0],["2002-05-13",3.6422,3.6621,3.6333,3.6533,150400.0],["2002-05-14",3.6489,3.6555,3.6278,3.6333,168800.0],["2002-05-15",3.6223,3.6389,3.6112,3.6278,218400.0],["2002-05-16",3.6444,3.6511,3.6212,3.6333,129200.0],["2002-05-17",3.6422,3.6522,3.6278,3.6477,109600.0],["2002-05-20",3.6444,3.6555,3.6422,3.6555,64400.0],["2002-05-21",3.6555,3.6555,3.6389,3.6444,104000.0],["2002-05-22",3.6455,3.6555,3.6367,3.65,346400.0],["2002-05-23",3.6444,3.722,3.6444,3.7153,393600.0],["2002-05-24",3.7109,3.722,3.6887,3.6887,94000.0],["2002-05-28",3.6943,3.7607,3.6909,3.7607,115600.0],["2002-05-29",3.7663,3.7718,3.7386,3.7718,152800.0],["2002-05-30",3.7718,3.7829,3.7585,3.7829,154000.0],["2002-05-31",3.7929,3.8106,3.784,3.7918,168800.0],["2002-06-03",3.7973,3.8039,3.7829,3.7862,102800.0],["2002-06-04",3.7718,3.794,3.7663,3.794,153600.0],["2002-06-05",3.794,3.8017,3.7774,3.7884,70800.0],["2002-06-06",3.794,3.7973,3.7663,3.774,93200.0],["2002-06-07",3.774,3.794,3.7663,3.794,44000.0],["2002-06-10",3.7995,3.805,3.7829,3.8006,57600.0],["2002-06-11",3.7962,3.835,3.7663,3.7685,136000.0],["2002-06-12",3.7729,3.8084,3.7607,3.805,403200.0],["2002-06-13",3.794,3.8261,3.794,3.8217,71600.0],["2002-06-14",3.8161,3.877,3.8161,3.8748,272400.0],["2002-06-17",3.8748,3.9269,3.866,3.877,365200.0],["2002-06-18",3.877,3.877,3.8272,3.8494,112400.0],["2002-06-19",3.8604,3.8937,3.7995,3.8438,167200.0],["2002-06-20",3.8383,3.877,3.8383,3.866,74000.0],["2002-06-21",3.877,3.8992,3.877,3.8881,178000.0],["2002-06-24",3.8937,3.9225,3.8826,3.8992,144000.0],["2002-06-25",3.9047,3.9502,3.8937,3.9324,208400.0],["2002-06-26",3.9296,3.9858,3.9162,3.9768,284000.0],["2002-06-27",3.9768,3.9947,3.9274,3.988,200400.0],["2002-06-28",3.988,3.988,3.8757,3.9409,553200.0],["2002-07-01",3.9409,3.9453,3.9285,3.9352,337600.0],["2002-07-02",3.9409,3.9409,3.8959,3.8959,128800.0],["2002-07-03",3.9016,3.9094,3.8555,3.8791,290800.0],["2002-07-05",3.8802,3.9285,3.8802,3.9184,110000.0],["2002-07-08",3.9128,3.9341,3.9027,3.9027,309600.0],["2002-07-09",3.9072,3.9285,3.8959,3.8982,370800.0],["2002-07-10",3.8982,3.9038,3.8342,3.8398,308800.0],["2002-07-11",3.8342,3.8342,3.7197,3.7724,260000.0],["2002-07-12",3.7781,3.8275,3.7163,3.75,310800.0],["2002-07-15",3.7556,3.7668,3.668,3.7107,263200.0],["2002-07-16",3.7051,3.8174,3.7051,3.7724,112000.0],["2002-07-17",3.7724,3.7949,3.7208,3.75,156800.0],["2002-07-18",3.741,3.7545,3.6489,3.6489,174400.0],["2002-07-19",3.6411,3.6489,3.6096,3.6321,679200.0],["2002-07-22",3.6321,3.6467,3.503,3.549,293600.0],["2002-07-23",3.549,3.5558,3.4805,3.4805,744400.0],["2002-07-24",3.4805,3.5254,3.3739,3.4918,1067600.0],["2002-07-25",3.4918,3.4918,3.4132,3.4805,564800.0],["2002-07-26",3.4805,3.6489,3.4805,3.6489,275600.0],["2002-07-29",3.6489,3.7713,3.6489,3.7612,504400.0],["2002-07-30",3.7455,3.8757,3.6781,3.8174,302000.0],["2002-07-31",3.7893,3.8117,3.7275,3.7949,522800.0],["2002-08-01",3.796,3.8016,3.7242,3.7388,206400.0],["2002-08-02",3.7399,3.7612,3.677,3.677,106000.0],["2002-08-05",3.6714,3.7028,3.6377,3.6501,125200.0],["2002-08-06",3.6613,3.7107,3.6299,3.6602,150400.0],["2002-08-07",3.6635,3.7051,3.6635,3.695,446000.0],["2002-08-08",3.6882,3.7073,3.6826,3.6916,152800.0],["2002-08-09",3.6938,3.6938,3.6546,3.6546,136400.0],["2002-08-12",3.6489,3.6882,3.5928,3.6882,196000.0],["2002-08-13",3.6882,3.6939,3.6209,3.622,117200.0],["2002-08-14",3.6209,3.6781,3.5928,3.6781,136000.0],["2002-08-15",3.6882,3.6939,3.64,3.6804,262400.0],["2002-08-16",3.6804,3.7028,3.6624,3.6826,190800.0],["2002-08-19",3.6826,3.6837,3.6658,3.6658,46400.0],["2002-08-20",3.6669,3.6669,3.622,3.6265,177600.0],["2002-08-21",3.6265,3.6658,3.6265,3.6658,240400.0],["2002-08-22",3.6579,3.6938,3.6433,3.6905,194000.0],["2002-08-23",3.6916,3.6938,3.6276,3.6299,126000.0],["2002-08-26",3.6332,3.6961,3.6332,3.6938,63600.0],["2002-08-27",3.6871,3.7219,3.6691,3.7163,168800.0],["2002-08-28",3.7163,3.7388,3.7163,3.7275,78800.0],["2002-08-29",3.732,3.7825,3.7242,3.7612,114000.0],["2002-08-30",3.7578,3.7792,3.7388,3.7388,81600.0],["2002-09-03",3.7331,3.7331,3.7062,3.7185,135600.0],["2002-09-04",3.7275,3.7668,3.7275,3.7376,154400.0],["2002-09-05",3.7331,3.7331,3.7163,3.7197,214800.0],["2002-09-06",3.7219,3.7399,3.7174,3.7309,249600.0],["2002-09-09",3.7331,3.741,3.7197,3.7253,122800.0],["2002-09-10",3.7253,3.7287,3.6882,3.6938,118800.0],["2002-09-11",3.6972,3.7129,3.6916,3.7051,54400.0],["2002-09-12",3.7028,3.7028,3.6759,3.686,141600.0],["2002-09-13",3.677,3.7163,3.677,3.7163,85200.0],["2002-09-16",3.7197,3.7253,3.6804,3.7107,318400.0],["2002-09-17",3.7107,3.723,3.7051,3.7096,120400.0],["2002-09-18",3.7062,3.7062,3.6837,3.6938,132800.0],["2002-09-19",3.6938,3.7006,3.6602,3.6602,78400.0],["2002-09-20",3.6658,3.6691,3.6265,3.6602,163600.0],["2002-09-23",3.6512,3.6871,3.6512,3.668,104000.0],["2002-09-24",3.668,3.6748,3.6411,3.6489,144000.0],["2002-09-25",3.6461,3.6461,3.5618,3.629,267600.0],["2002-09-26",3.6324,3.7008,3.6244,3.6985,125600.0],["2002-09-27",3.6917,3.7008,3.6689,3.6814,256800.0],["2002-09-30",3.6791,3.6791,3.6244,3.6324,173600.0],["2002-10-01",3.6336,3.637,3.5914,3.6347,398000.0],["2002-10-02",3.6347,3.6347,3.6017,3.6119,162400.0],["2002-10-03",3.6119,3.6119,3.5538,3.5549,369200.0],["2002-10-04",3.5515,3.5515,3.4444,3.4456,393600.0],["2002-10-07",3.4524,3.4524,3.3977,3.3988,287200.0],["2002-10-08",3.3897,3.4091,3.3271,3.3852,217600.0],["2002-10-09",3.3863,3.3863,3.2245,3.2268,596400.0],["2002-10-10",3.2245,3.2587,3.1334,3.245,454000.0],["2002-10-11",3.2416,3.3487,3.2416,3.3328,643600.0],["2002-10-14",3.3612,3.3612,3.3043,3.3157,248000.0],["2002-10-15",3.3498,3.4068,3.3498,3.3704,133600.0],["2002-10-16",3.3738,3.3817,3.3214,3.3214,129200.0],["2002-10-17",3.3328,3.3624,3.3328,3.3612,87200.0],["2002-10-18",3.3726,3.4513,3.3726,3.3943,250400.0],["2002-10-21",3.4011,3.4011,3.3612,3.3681,102000.0],["2002-10-22",3.3669,3.3749,3.3521,3.3612,371200.0],["2002-10-23",3.3043,3.3054,3.2473,3.2815,628000.0],["2002-10-24",3.2758,3.3065,3.2689,3.2758,296400.0],["2002-10-25",3.2701,3.3783,3.2701,3.335,190000.0],["2002-10-28",3.3612,3.3612,3.3305,3.3339,157200.0],["2002-10-29",3.3385,3.3555,3.2815,3.3009,222000.0],["2002-10-30",3.3043,3.3214,3.2644,3.2815,181600.0],["2002-10-31",3.2849,3.2974,3.253,3.253,223600.0],["2002-11-01",3.2473,3.2667,3.2473,3.2587,331200.0],["2002-11-04",3.3043,3.3157,3.3043,3.3088,175200.0],["2002-11-05",3.3088,3.3544,3.3043,3.351,155200.0],["2002-11-06",3.3669,3.3704,3.3498,3.3704,103600.0],["2002-11-07",3.3669,3.3772,3.3328,3.3647,142400.0],["2002-11-08",3.3624,3.3806,3.3328,3.3658,118400.0],["2002-11-11",3.3612,3.3874,3.3498,3.3612,226400.0],["2002-11-12",3.3612,3.392,3.3612,3.3783,160800.0],["2002-11-13",3.384,3.4068,3.3612,3.3612,100400.0],["2002-11-14",3.3612,3.4125,3.3612,3.4125,141200.0],["2002-11-15",3.4182,3.4182,3.384,3.3863,118400.0],["2002-11-18",3.3692,3.408,3.3612,3.3931,264800.0],["2002-11-19",3.3931,3.4011,3.3726,3.3829,104400.0],["2002-11-20",3.3886,3.4045,3.384,3.4011,97600.0],["2002-11-21",3.4068,3.4159,3.3954,3.4057,98800.0],["2002-11-22",3.4068,3.4068,3.3897,3.4068,141200.0],["2002-11-25",3.4068,3.4068,3.3624,3.3954,100800.0],["2002-11-26",3.3988,3.4023,3.3396,3.3783,227600.0],["2002-11-27",3.3795,3.3897,3.3635,3.3783,163600.0],["2002-11-29",3.3783,3.3783,3.3498,3.3612,85600.0],["2002-12-02",3.3498,3.4023,3.3498,3.4011,146400.0],["2002-12-03",3.3954,3.4011,3.3783,3.3863,164000.0],["2002-12-04",3.392,3.4307,3.3817,3.408,230000.0],["2002-12-05",3.4011,3.4273,3.384,3.4045,128000.0],["2002-12-06",3.4045,3.4433,3.4034,3.441,460000.0],["2002-12-09",3.441,3.4558,3.4296,3.4342,92800.0],["2002-12-10",3.4399,3.4809,3.4399,3.4809,161600.0],["2002-12-11",3.4638,3.4695,3.4456,3.4456,167200.0],["2002-12-12",3.4604,3.4934,3.4376,3.4695,144400.0],["2002-12-13",3.4615,3.4615,3.4319,3.4319,128800.0],["2002-12-16",3.4239,3.4615,3.4125,3.4615,174800.0],["2002-12-17",3.4866,3.4866,3.4273,3.441,194000.0],["2002-12-18",3.441,3.4421,3.3852,3.4068,141600.0],["2002-12-19",3.4068,3.4592,3.4068,3.4444,203600.0],["2002-12-20",3.4524,3.4661,3.4296,3.4524,239600.0],["2002-12-23",3.4718,3.5219,3.4615,3.5208,256800.0],["2002-12-24",3.5109,3.5213,3.5063,3.5121,33600.0],["2002-12-26",3.5074,3.5306,3.4739,3.4947,126800.0],["2002-12-27",3.4947,3.5445,3.4912,3.5005,176400.0],["2002-12-30",3.4959,3.5063,3.4288,3.4716,194800.0],["2002-12-31",3.4669,3.5063,3.4288,3.4288,260800.0],["2003-01-02",3.4253,3.4426,3.401,3.4426,333200.0],["2003-01-03",3.4484,3.4542,3.3964,3.4542,132400.0],["2003-01-06",3.4658,3.4947,3.4623,3.4716,201600.0],["2003-01-07",3.4716,3.4716,3.3929,3.4207,158000.0],["2003-01-08",3.4218,3.4311,3.4033,3.4033,195600.0],["2003-01-09",3.4045,3.4345,3.4021,3.4253,84800.0],["2003-01-10",3.4345,3.4345,3.4137,3.4137,119600.0],["2003-01-13",3.4045,3.4322,3.4021,3.4021,144800.0],["2003-01-14",3.4079,3.4542,3.4045,3.438,113200.0],["2003-01-15",3.4438,3.5063,3.401,3.4426,199200.0],["2003-01-16",3.4438,3.4438,3.3269,3.3651,457600.0],["2003-01-17",3.3674,3.3674,3.3385,3.3501,115600.0],["2003-01-21",3.357,3.357,3.3107,3.3327,179600.0],["2003-01-22",3.3269,3.3443,3.2806,3.283,111600.0],["2003-01-23",3.2749,3.298,3.2401,3.2922,158800.0],["2003-01-24",3.2922,3.2922,3.2413,3.2552,147600.0],["2003-01-27",3.2575,3.2864,3.2459,3.2471,194400.0],["2003-01-28",3.2471,3.3327,3.239,3.3038,481200.0],["2003-01-29",3.3038,3.3038,3.2471,3.2679,114000.0],["2003-01-30",3.2749,3.2853,3.2344,3.2344,109600.0],["2003-01-31",3.2401,3.2887,3.2401,3.2887,206400.0],["2003-02-03",3.2818,3.2945,3.2633,3.2633,152000.0],["2003-02-04",3.298,3.3015,3.2575,3.2668,249200.0],["2003-02-05",3.2575,3.2749,3.2286,3.2367,216400.0],["2003-02-06",3.2344,3.2425,3.2158,3.2286,123200.0],["2003-02-07",3.217,3.2228,3.1707,3.1962,780400.0],["2003-02-10",3.1962,3.2344,3.1765,3.2344,331200.0],["2003-02-11",3.2401,3.2401,3.1742,3.1996,155600.0],["2003-02-12",3.195,3.2147,3.1823,3.1938,94400.0],["2003-02-13",3.1996,3.2286,3.1765,3.2286,241200.0],["2003-02-14",3.2401,3.2899,3.2343,3.2691,330000.0],["2003-02-18",3.2864,3.298,3.2633,3.2864,255600.0],["2003-02-19",3.298,3.3165,3.2633,3.3038,168400.0],["2003-02-20",3.3269,3.3385,3.2853,3.3211,97600.0],["2003-02-21",3.3281,3.3362,3.3107,3.3269,126400.0],["2003-02-24",3.3535,3.3535,3.2772,3.298,176000.0],["2003-02-25",3.298,3.3559,3.298,3.3269,553200.0],["2003-02-26",3.3223,3.3327,3.3026,3.3154,174000.0],["2003-02-27",3.3223,3.3362,3.3015,3.3304,77200.0],["2003-02-28",3.3339,3.3732,3.3339,3.3605,238400.0],["2003-03-03",3.3431,3.3674,3.3385,3.3443,100400.0],["2003-03-04",3.3443,3.3697,3.3327,3.3327,212000.0],["2003-03-05",3.3211,3.3559,3.298,3.3269,269600.0],["2003-03-06",3.3316,3.3501,3.3061,3.3327,171600.0],["2003-03-07",3.3501,3.364,3.3223,3.3385,111200.0],["2003-03-10",3.3397,3.3397,3.3165,3.3177,434000.0],["2003-03-11",3.3211,3.3443,3.3154,3.3246,162400.0],["2003-03-12",3.3292,3.3732,3.3211,3.3501,363200.0],["2003-03-13",3.3674,3.3894,3.3593,3.3674,411600.0],["2003-03-14",3.3721,3.3778,3.3304,3.3304,154800.0],["2003-03-17",3.3385,3.4311,3.3281,3.4311,366000.0],["2003-03-18",3.4253,3.4357,3.4056,3.4299,203200.0],["2003-03-19",3.4299,3.4403,3.4045,3.4369,207200.0],["2003-03-20",3.4311,3.4924,3.3848,3.4924,251600.0],["2003-03-21",3.5063,3.5711,3.4947,3.5641,240000.0],["2003-03-24",3.5179,3.5236,3.4334,3.497,634400.0],["2003-03-25",3.497,3.5526,3.497,3.5526,203600.0],["2003-03-26",3.552,3.5861,3.5273,3.5661,202000.0],["2003-03-27",3.5673,3.5673,3.4391,3.5285,461600.0],["2003-03-28",3.5285,3.5343,3.4908,3.5049,270400.0],["2003-03-31",3.4991,3.4991,3.4638,3.4814,172000.0],["2003-04-01",3.4767,3.5285,3.4767,3.5285,262400.0],["2003-04-02",3.5285,3.5873,3.5167,3.5861,298800.0],["2003-04-03",3.5861,3.6179,3.5661,3.6179,369600.0],["2003-04-04",3.6226,3.6508,3.599,3.6461,198000.0],["2003-04-07",3.6696,3.699,3.6461,3.6555,186000.0],["2003-04-08",3.6696,3.6696,3.6461,3.6484,142000.0],["2003-04-09",3.6567,3.699,3.6437,3.6696,259600.0],["2003-04-10",3.6637,3.6955,3.6379,3.6673,169200.0],["2003-04-11",3.6673,3.6755,3.6437,3.6578,320000.0],["2003-04-14",3.6755,3.7096,3.6614,3.7049,122400.0],["2003-04-15",3.699,3.7402,3.6837,3.7402,84000.0],["2003-04-16",3.7496,3.7872,3.7414,3.7872,270400.0],["2003-04-17",3.8013,3.8131,3.786,3.7966,116400.0],["2003-04-21",3.7731,3.8225,3.7719,3.8178,399200.0],["2003-04-22",3.8343,3.899,3.8284,3.8872,432000.0],["2003-04-23",3.8813,3.8813,3.846,3.8801,388400.0],["2003-04-24",3.8637,3.8813,3.8425,3.8425,175200.0],["2003-04-25",3.8425,3.8425,3.8049,3.8202,138000.0],["2003-04-28",3.8284,3.8578,3.8107,3.8107,291200.0],["2003-04-29",3.8049,3.8225,3.8002,3.8049,226800.0],["2003-04-30",3.799,3.8119,3.7649,3.7684,233600.0],["2003-05-01",3.7508,3.7896,3.7014,3.7461,237600.0],["2003-05-02",3.7425,3.8154,3.7425,3.8107,140000.0],["2003-05-05",3.8107,3.8554,3.8107,3.846,273200.0],["2003-05-06",3.846,3.846,3.8284,3.846,299200.0],["2003-05-07",3.846,3.846,3.806,3.8072,264400.0],["2003-05-08",3.8131,3.8696,3.8002,3.8696,262000.0],["2003-05-09",3.8696,3.8696,3.839,3.8684,672800.0],["2003-05-12",3.8754,3.8813,3.8507,3.8743,103200.0],["2003-05-13",3.8743,3.8813,3.8401,3.8425,175200.0],["2003-05-14",3.8425,3.8684,3.819,3.8437,232400.0],["2003-05-15",3.8484,3.8554,3.7931,3.8013,255600.0],["2003-05-16",3.7543,3.799,3.7437,3.799,541600.0],["2003-05-19",3.799,3.799,3.7637,3.7649,206000.0],["2003-05-20",3.7755,3.8166,3.7755,3.8107,91200.0],["2003-05-21",3.8049,3.8272,3.799,3.8272,80800.0],["2003-05-22",3.8272,3.8637,3.819,3.8625,186800.0],["2003-05-23",3.8743,3.8778,3.8472,3.8578,65600.0],["2003-05-27",3.8519,3.879,3.8213,3.8696,202800.0],["2003-05-28",3.8637,3.9048,3.8554,3.8637,248000.0],["2003-05-29",3.8696,3.8707,3.679,3.8107,361600.0],["2003-05-30",3.8319,3.9425,3.8319,3.9413,356400.0],["2003-06-02",3.9519,4.006,3.9472,3.9648,524800.0],["2003-06-03",3.9648,4.0213,3.9648,4.0095,414400.0],["2003-06-04",4.0095,4.093,4.006,4.0836,166000.0],["2003-06-05",4.0754,4.1154,4.0742,4.1001,158800.0],["2003-06-06",4.0966,4.1459,4.0954,4.1048,468800.0],["2003-06-09",4.093,4.1342,4.0824,4.0871,181600.0],["2003-06-10",4.1048,4.1459,4.0918,4.1201,750400.0],["2003-06-11",4.1201,4.1695,4.1071,4.1695,139200.0],["2003-06-12",4.1636,4.1824,4.1518,4.1659,414000.0],["2003-06-13",4.1636,4.1695,4.1307,4.1577,238000.0],["2003-06-16",4.1518,4.2095,4.1518,4.2095,282000.0],["2003-06-17",4.2036,4.2036,4.1165,4.1189,336800.0],["2003-06-18",4.1189,4.1189,4.0189,4.0283,292800.0],["2003-06-19",4.0342,4.0577,4.0048,4.0213,205200.0],["2003-06-20",4.0236,4.033,4.0048,4.0201,611200.0],["2003-06-23",4.0201,4.0201,3.9295,3.9872,309200.0],["2003-06-24",3.9731,4.0177,3.9636,3.9754,379600.0],["2003-06-25",3.9867,4.0739,3.9867,4.0619,326800.0],["2003-06-26",4.0596,4.1216,4.0548,4.1061,319200.0],["2003-06-27",4.118,4.1777,4.1037,4.1539,377600.0],["2003-06-30",4.1777,4.2732,4.1073,4.1909,697600.0],["2003-07-01",4.2088,4.241,4.1909,4.2338,452400.0],["2003-07-02",4.2493,4.309,4.2482,4.2828,481200.0],["2003-07-03",4.3007,4.3126,4.2875,4.3066,179200.0],["2003-07-07",4.3066,4.3305,4.2613,4.3031,474000.0],["2003-07-08",4.321,4.3866,4.3174,4.3866,190000.0],["2003-07-09",4.3985,4.3985,4.3436,4.3723,355200.0],["2003-07-10",4.3723,4.3795,4.315,4.3281,205600.0],["2003-07-11",4.3269,4.3818,4.3269,4.3806,168800.0],["2003-07-14",4.4105,4.432,4.3926,4.432,210000.0],["2003-07-15",4.4356,4.4523,4.3938,4.4165,225600.0],["2003-07-16",4.4165,4.4463,4.4165,4.4379,296000.0],["2003-07-17",4.4463,4.4702,4.4165,4.4176,297200.0],["2003-07-18",4.4105,4.4582,4.4021,4.4272,278000.0],["2003-07-21",4.426,4.426,4.3556,4.3568,199600.0],["2003-07-22",4.3627,4.3854,4.3508,4.3818,141600.0],["2003-07-23",4.3866,4.42,4.3508,4.4069,107200.0],["2003-07-24",4.4165,4.4272,4.4057,4.4153,476400.0],["2003-07-25",4.4153,4.4332,4.4069,4.4332,928400.0],["2003-07-28",4.4332,4.4594,4.4188,4.4284,208000.0],["2003-07-29",4.4272,4.4379,4.4069,4.4284,278000.0],["2003-07-30",4.4344,4.4344,4.3842,4.4165,184400.0],["2003-07-31",4.4165,4.4224,4.3687,4.3687,187600.0],["2003-08-01",4.3472,4.352,4.315,4.3293,362800.0],["2003-08-04",4.3329,4.3556,4.2971,4.3162,298000.0],["2003-08-05",4.3031,4.309,4.2732,4.2852,125600.0],["2003-08-06",4.2852,4.3305,4.2732,4.3269,189600.0],["2003-08-07",4.3448,4.3472,4.3043,4.321,138400.0],["2003-08-08",4.321,4.321,4.2744,4.2875,189200.0],["2003-08-11",4.2875,4.309,4.2768,4.2768,161600.0],["2003-08-12",4.2768,4.3186,4.2768,4.3078,446400.0],["2003-08-13",4.315,4.3186,4.2935,4.3066,119200.0],["2003-08-14",4.3066,4.3508,4.3066,4.3174,63600.0],["2003-08-15",4.3234,4.3795,4.3186,4.3615,82000.0],["2003-08-18",4.3604,4.3604,4.3234,4.3281,217200.0],["2003-08-19",4.3305,4.4045,4.3305,4.4045,97600.0],["2003-08-20",4.3962,4.4165,4.3627,4.3759,96800.0],["2003-08-21",4.3651,4.3806,4.3257,4.3293,162400.0],["2003-08-22",4.3353,4.3424,4.3257,4.3269,169200.0],["2003-08-25",4.315,4.315,4.2374,4.2935,136400.0],["2003-08-26",4.2971,4.3257,4.2398,4.2911,129600.0],["2003-08-27",4.2971,4.3663,4.2887,4.3568,82000.0],["2003-08-28",4.3568,4.4021,4.3448,4.3878,81200.0],["2003-08-29",4.3795,4.4165,4.3723,4.3806,68400.0],["2003-09-02",4.3806,4.4881,4.3771,4.4881,259200.0],["2003-09-03",4.5239,4.5609,4.4845,4.5573,797200.0],["2003-09-04",4.5573,4.7507,4.5573,4.6802,811200.0],["2003-09-05",4.6802,4.6802,4.6003,4.6194,497200.0],["2003-09-08",4.6134,4.6492,4.5692,4.5955,170800.0],["2003-09-09",4.6253,4.6588,4.5967,4.6313,503200.0],["2003-09-10",4.6194,4.6194,4.5358,4.5621,378000.0],["2003-09-11",4.5621,4.574,4.531,4.5573,190800.0],["2003-09-12",4.5657,4.586,4.5394,4.5657,362800.0],["2003-09-15",4.5776,4.6373,4.5418,4.5657,272400.0],["2003-09-16",4.5597,4.5657,4.5275,4.5298,371200.0],["2003-09-17",4.5299,4.5299,4.4952,4.5179,350000.0],["2003-09-18",4.5263,4.5633,4.5119,4.5597,294000.0],["2003-09-19",4.5513,4.5752,4.5466,4.574,250000.0],["2003-09-22",4.5597,4.6731,4.5382,4.6731,573200.0],["2003-09-23",4.6791,4.7077,4.6552,4.7041,182000.0],["2003-09-24",4.6963,4.7676,4.6938,4.7446,259600.0],["2003-09-25",4.7446,4.7627,4.7144,4.7567,264800.0],["2003-09-26",4.7676,4.7676,4.7265,4.7289,194000.0],["2003-09-29",4.7229,4.7519,4.6975,4.7446,175200.0],["2003-09-30",4.7543,4.7567,4.7096,4.7362,300400.0],["2003-10-01",4.7362,4.7627,4.7192,4.7627,335200.0],["2003-10-02",4.7567,4.799,4.7495,4.7809,285600.0],["2003-10-03",4.7869,4.903,4.7833,4.9018,310800.0],["2003-10-06",4.8836,4.8873,4.8582,4.8715,270000.0],["2003-10-07",4.8534,4.9247,4.8474,4.9078,214800.0],["2003-10-08",4.9139,4.9743,4.8957,4.9682,1224400.0],["2003-10-09",4.9803,5.0674,4.9501,4.9936,286400.0],["2003-10-10",4.9997,5.0275,4.9562,5.0057,179600.0],["2003-10-13",5.0287,5.0722,5.0166,5.0347,216800.0],["2003-10-14",5.0275,5.0468,4.9707,4.9743,168800.0],["2003-10-15",4.9743,4.9803,4.9501,4.9646,209200.0],["2003-10-16",4.9682,4.9682,4.9441,4.9562,630000.0],["2003-10-17",4.9562,4.9562,4.8957,4.9078,154400.0],["2003-10-20",4.9163,4.9308,4.8957,4.9247,598000.0],["2003-10-21",4.9163,4.9163,4.5572,4.5935,3368400.0],["2003-10-22",4.5391,4.5548,4.4364,4.5548,2312400.0],["2003-10-23",4.5391,4.7204,4.5343,4.6612,1819600.0],["2003-10-24",4.6467,4.7156,4.6298,4.7084,755600.0],["2003-10-27",4.6842,4.7337,4.6358,4.6685,787200.0],["2003-10-28",4.6503,4.6769,4.5814,4.6056,441200.0],["2003-10-29",4.5875,4.654,4.5875,4.6116,196400.0],["2003-10-30",4.602,4.6237,4.5935,4.5935,267200.0],["2003-10-31",4.5863,4.6298,4.5863,4.5935,270800.0],["2003-11-03",4.6116,4.6938,4.6116,4.6842,348400.0],["2003-11-04",4.6842,4.7011,4.66,4.7011,262800.0],["2003-11-05",4.6842,4.6926,4.6419,4.6479,201600.0],["2003-11-06",4.6358,4.666,4.6237,4.6588,195600.0],["2003-11-07",4.6721,4.7132,4.6721,4.6769,286000.0],["2003-11-10",4.6805,4.6987,4.6141,4.6237,266000.0],["2003-11-11",4.6346,4.6503,4.5947,4.6056,165200.0],["2003-11-12",4.6056,4.6842,4.6056,4.6503,268000.0],["2003-11-13",4.6503,4.683,4.6346,4.6721,241200.0],["2003-11-14",4.6963,4.712,4.6624,4.666,477600.0],["2003-11-17",4.6781,4.6781,4.6225,4.6636,699200.0],["2003-11-18",4.654,4.6588,4.6262,4.6419,497600.0],["2003-11-19",4.6419,4.6902,4.6153,4.6721,353200.0],["2003-11-20",4.654,4.6818,4.6056,4.666,671200.0],["2003-11-21",4.666,4.6781,4.66,4.6697,759600.0],["2003-11-24",4.666,4.7688,4.6624,4.7023,304000.0],["2003-11-25",4.6963,4.6987,4.666,4.6842,385200.0],["2003-11-26",4.6866,4.7023,4.6564,4.7023,186000.0],["2003-11-28",4.7023,4.712,4.6781,4.7023,68000.0],["2003-12-01",4.712,4.7627,4.6322,4.6781,675600.0],["2003-12-02",4.6612,4.6951,4.6479,4.66,384800.0],["2003-12-03",4.6479,4.683,4.6286,4.654,518400.0],["2003-12-04",4.6467,4.6721,4.6249,4.6443,358800.0],["2003-12-05",4.666,4.6697,4.6237,4.6431,150800.0],["2003-12-08",4.654,4.6842,4.6298,4.6842,237200.0],["2003-12-09",4.6902,4.6987,4.6588,4.6902,382400.0],["2003-12-10",4.6902,4.6902,4.66,4.6685,332800.0],["2003-12-11",4.654,4.7627,4.6177,4.6443,830800.0],["2003-12-12",4.666,4.7084,4.6177,4.6878,763600.0],["2003-12-15",4.7301,4.7434,4.6781,4.6781,359600.0],["2003-12-16",4.6056,4.6467,4.5875,4.6298,1172000.0],["2003-12-17",4.6298,4.6382,4.6237,4.6358,634800.0],["2003-12-18",4.6274,4.637,4.608,4.6225,585600.0],["2003-12-19",4.6298,4.6298,4.5983,4.6056,309600.0],["2003-12-22",4.5935,4.6177,4.5875,4.5996,749200.0],["2003-12-23",4.6177,4.6298,4.5935,4.6274,652400.0],["2003-12-24",4.6177,4.6213,4.5935,4.608,170800.0],["2003-12-26",4.6201,4.6394,4.5875,4.5875,154400.0],["2003-12-29",4.5875,4.6419,4.5875,4.6419,428400.0],["2003-12-30",4.6346,4.6419,4.5693,4.6286,560800.0],["2003-12-31",4.6177,4.6407,4.521,4.5512,988400.0],["2004-01-02",4.5693,4.5814,4.4751,4.5125,678800.0],["2004-01-05",4.527,4.5754,4.4472,4.4485,544800.0],["2004-01-06",4.4364,4.498,4.4122,4.4593,700800.0],["2004-01-07",4.4605,4.4666,4.4364,4.4666,321200.0],["2004-01-08",4.4605,4.4896,4.4243,4.4859,253600.0],["2004-01-09",4.4557,4.4775,4.4122,4.4521,343200.0],["2004-01-12",4.434,4.4605,4.4267,4.4545,667600.0],["2004-01-13",4.4472,4.4726,4.3638,4.4726,799600.0],["2004-01-14",4.5004,4.5633,4.4738,4.5633,942800.0],["2004-01-15",4.5391,4.5452,4.4726,4.4968,267600.0],["2004-01-16",4.5089,4.5125,4.4726,4.4896,433600.0],["2004-01-20",4.545,4.5897,4.4587,4.545,1518400.0],["2004-01-21",4.5681,4.6174,4.5312,4.6005,937600.0],["2004-01-22",4.5912,4.6775,4.5558,4.6621,1247600.0],["2004-01-23",4.6714,4.7376,4.6513,4.7037,558000.0],["2004-01-26",4.6991,4.773,4.6375,4.773,574400.0],["2004-01-27",4.7715,5.0411,4.7715,5.0165,1324400.0],["2004-01-28",5.1459,5.1705,5.0303,5.1197,1226400.0],["2004-01-29",5.1351,5.1721,5.1012,5.1413,490400.0],["2004-01-30",5.1259,5.1921,5.0226,5.1767,515200.0],["2004-02-02",5.1305,5.1983,5.1151,5.1967,729600.0],["2004-02-03",5.1967,5.2399,5.1767,5.1767,1371600.0],["2004-02-04",5.1767,5.1921,5.169,5.1767,662800.0],["2004-02-05",5.1767,5.2091,5.1736,5.1998,530800.0],["2004-02-06",5.1921,5.3616,5.1798,5.3616,328400.0],["2004-02-09",5.3308,5.3477,5.2892,5.3184,200800.0],["2004-02-10",5.3462,5.585,5.3462,5.585,1332400.0],["2004-02-11",5.5465,5.5588,5.471,5.491,430400.0],["2004-02-12",5.4818,5.4879,5.3616,5.3847,380400.0],["2004-02-13",5.3801,5.3847,5.2075,5.2584,631600.0],["2004-02-17",5.1459,5.2121,5.1228,5.2121,900000.0],["2004-02-18",5.2121,5.2121,5.1644,5.2044,574800.0],["2004-02-19",5.2229,5.2383,5.1598,5.189,1069200.0],["2004-02-20",5.189,5.2106,5.1105,5.1813,1018000.0],["2004-02-23",5.1813,5.2183,5.1228,5.1705,446000.0],["2004-02-24",5.1582,5.1752,5.1228,5.1613,566400.0],["2004-02-25",5.1767,5.263,5.1536,5.2614,218800.0],["2004-02-26",5.2614,5.3138,5.169,5.1736,550400.0],["2004-02-27",5.1582,5.1767,5.132,5.1536,317200.0],["2004-03-01",5.1428,5.1536,5.0858,5.1536,680800.0],["2004-03-02",5.169,5.169,5.1166,5.1459,169200.0],["2004-03-03",5.1459,5.1644,5.0997,5.1459,385600.0],["2004-03-04",5.1644,5.1921,5.1305,5.1921,250000.0],["2004-03-05",5.1505,5.1844,5.1305,5.1767,209600.0],["2004-03-08",5.1613,5.1613,5.132,5.1459,728800.0],["2004-03-09",5.1459,5.1459,5.1043,5.1182,804400.0],["2004-03-10",5.0997,5.1474,5.0997,5.1305,246000.0],["2004-03-11",5.1197,5.1443,5.1151,5.1151,430400.0],["2004-03-12",5.1151,5.2229,5.1151,5.2229,280400.0],["2004-03-15",5.1921,5.1921,5.1228,5.1582,301200.0],["2004-03-16",5.149,5.1798,5.1228,5.1798,388400.0],["2004-03-17",5.1998,5.3077,5.1859,5.3077,344400.0],["2004-03-18",5.2969,5.3369,5.263,5.3308,238000.0],["2004-03-19",5.3308,5.3924,5.3061,5.3816,528800.0],["2004-03-22",5.3847,5.4463,5.3308,5.3924,392000.0],["2004-03-23",5.3847,5.417,5.3616,5.4001,312800.0],["2004-03-24",5.4021,5.4453,5.3019,5.3019,263200.0],["2004-03-25",5.3143,5.4098,5.3143,5.4067,241600.0],["2004-03-26",5.3759,5.3759,5.2218,5.2495,444400.0],["2004-03-29",5.2403,5.3096,5.2387,5.3019,261600.0],["2004-03-30",5.2958,5.379,5.2911,5.379,166800.0],["2004-03-31",5.3636,5.4715,5.3405,5.4406,488000.0],["2004-04-01",5.4345,5.4483,5.3944,5.4221,146000.0],["2004-04-02",5.4329,5.4483,5.4067,5.4144,227200.0],["2004-04-05",5.379,5.3851,5.1478,5.2218,453600.0],["2004-04-06",5.2064,5.2064,5.1016,5.1355,558000.0],["2004-04-07",5.1355,5.248,5.1231,5.1463,610000.0],["2004-04-08",5.1463,5.1463,5.0245,5.0291,276800.0],["2004-04-12",5.0291,5.0307,4.7085,4.932,550400.0],["2004-04-13",4.9336,4.9366,4.8087,4.8257,559200.0],["2004-04-14",4.7486,4.7918,4.7008,4.7317,429600.0],["2004-04-15",4.7239,4.8627,4.7239,4.8611,715200.0],["2004-04-16",4.8611,4.9444,4.8519,4.932,241600.0],["2004-04-19",4.932,4.9783,4.8735,4.9706,432400.0],["2004-04-20",5.0553,5.1278,4.986,4.9875,852000.0],["2004-04-21",4.9783,5.1339,4.9706,5.1093,807600.0],["2004-04-22",5.1016,5.157,5.0861,5.0985,1003600.0],["2004-04-23",5.0831,5.0831,4.9659,5.0091,648400.0],["2004-04-26",5.0014,5.0399,4.9675,4.9844,320400.0],["2004-04-27",4.9937,5.0091,4.9613,4.9937,675200.0],["2004-04-28",4.9628,4.9706,4.8966,4.9243,185600.0],["2004-04-29",4.932,4.9474,4.818,4.9166,506800.0],["2004-04-30",4.9135,4.9228,4.7178,4.8241,517600.0],["2004-05-03",4.8241,4.8241,4.7347,4.7964,582400.0],["2004-05-04",4.8164,4.9182,4.7717,4.8596,335200.0],["2004-05-05",4.8395,4.855,4.7779,4.7779,433200.0],["2004-05-06",4.7702,4.8534,4.7039,4.8442,163600.0],["2004-05-07",4.8241,4.8241,4.6238,4.633,284000.0],["2004-05-10",4.633,4.633,4.4804,4.4928,392800.0],["2004-05-11",4.4851,4.5436,4.4604,4.4666,476400.0],["2004-05-12",4.4743,4.4851,4.391,4.4696,288800.0],["2004-05-13",4.4388,4.4912,4.4388,4.4542,198800.0],["2004-05-14",4.4388,4.5359,4.4203,4.4542,221600.0],["2004-05-17",4.4465,4.5267,4.3926,4.4851,244000.0],["2004-05-18",4.4851,4.5929,4.4758,4.5929,208400.0],["2004-05-19",4.6084,4.6484,4.4234,4.4712,336400.0],["2004-05-20",4.4712,4.5544,4.4712,4.5313,249200.0],["2004-05-21",4.5436,4.5775,4.5128,4.5498,214800.0],["2004-05-24",4.5498,4.5621,4.5205,4.5544,170000.0],["2004-05-25",4.5544,4.6762,4.5467,4.6762,406400.0],["2004-05-26",4.6762,4.7748,4.6546,4.7748,402400.0],["2004-05-27",4.7779,4.7995,4.7162,4.7871,240000.0],["2004-05-28",4.7871,4.8149,4.7363,4.7856,360800.0],["2004-06-01",4.7779,4.7887,4.6191,4.6777,244800.0],["2004-06-02",4.7008,4.7856,4.6577,4.7625,172400.0],["2004-06-03",4.7517,4.7517,4.6931,4.7085,143200.0],["2004-06-04",4.7193,4.7563,4.6931,4.724,231200.0],["2004-06-07",4.7317,4.8642,4.7239,4.8642,214400.0],["2004-06-08",4.8519,4.8519,4.7856,4.8087,122400.0],["2004-06-09",4.8087,4.8349,4.7008,4.7162,315600.0],["2004-06-10",4.724,4.7471,4.707,4.7209,192800.0],["2004-06-14",4.7979,4.7979,4.7024,4.7193,583200.0],["2004-06-15",4.7579,4.8164,4.7471,4.7594,356800.0],["2004-06-16",4.7671,4.8103,4.7502,4.7671,282800.0],["2004-06-17",4.7686,4.9243,4.7686,4.9089,865200.0],["2004-06-18",4.9089,4.9644,4.8473,4.8473,738800.0],["2004-06-21",4.8858,4.9428,4.8642,4.8858,494400.0],["2004-06-22",4.8981,5.0168,4.8473,5.0168,1106800.0],["2004-06-23",5.0265,5.0774,5.0188,5.0635,329600.0],["2004-06-24",5.0882,5.1036,5.062,5.099,560800.0],["2004-06-25",5.0913,5.1421,5.0836,5.1036,643200.0],["2004-06-28",5.0959,5.1314,5.0758,5.1252,447200.0],["2004-06-29",5.1329,5.1499,5.0851,5.0882,423600.0],["2004-06-30",5.0882,5.1329,5.0882,5.1175,338400.0],["2004-07-01",5.1175,5.1344,5.025,5.0419,405200.0],["2004-07-02",5.0573,5.2362,5.0543,5.2038,322400.0],["2004-07-06",5.2038,5.2038,5.1452,5.1514,279600.0],["2004-07-07",5.173,5.2038,5.1653,5.2038,196400.0],["2004-07-08",5.2038,5.2177,5.0882,5.0959,306400.0],["2004-07-09",5.0959,5.1236,5.0419,5.0882,207600.0],["2004-07-12",5.0882,5.1391,5.0049,5.1391,460000.0],["2004-07-13",5.1391,5.1391,5.045,5.0496,185200.0],["2004-07-14",5.0496,5.0666,4.951,5.0034,276000.0],["2004-07-15",5.0142,5.0697,5.0142,5.062,178000.0],["2004-07-16",5.0774,5.0882,4.9957,5.0111,149200.0],["2004-07-19",5.008,5.1067,4.9432,5.0943,178000.0],["2004-07-20",5.1098,5.1884,5.0928,5.1745,291200.0],["2004-07-21",5.2054,5.2054,5.1113,5.1128,327600.0],["2004-07-22",5.1036,5.1036,5.0265,5.0573,339600.0],["2004-07-23",5.0512,5.0512,4.9679,4.9679,284000.0],["2004-07-26",4.9772,4.9772,4.8322,4.8723,314400.0],["2004-07-27",4.88,4.9417,4.8476,4.88,150400.0],["2004-07-28",4.8723,4.9386,4.8184,4.8908,157200.0],["2004-07-29",4.9802,5.0065,4.897,4.9263,469600.0],["2004-07-30",4.934,4.9571,4.8631,4.8862,267600.0],["2004-08-02",4.9093,4.9093,4.7952,4.8877,419200.0],["2004-08-03",4.8862,4.8954,4.8415,4.8893,290800.0],["2004-08-04",4.8847,5.0496,4.8723,5.0342,427600.0],["2004-08-05",5.0265,5.0265,4.9494,4.951,261600.0],["2004-08-06",4.951,5.0481,4.9494,4.9679,287200.0],["2004-08-09",4.9494,4.9587,4.8708,4.8877,146800.0],["2004-08-10",4.9001,4.9571,4.8893,4.9494,198000.0],["2004-08-11",4.9186,4.934,4.8877,4.934,252400.0],["2004-08-12",4.9186,4.9201,4.8877,4.897,230800.0],["2004-08-13",4.9109,4.9679,4.9109,4.9494,142000.0],["2004-08-16",4.934,4.9864,4.934,4.9849,163600.0],["2004-08-17",4.9864,5.0681,4.9849,5.0635,243600.0],["2004-08-18",5.0496,5.1992,5.0265,5.1992,339600.0],["2004-08-19",5.1915,5.1915,5.0758,5.0758,207600.0],["2004-08-20",5.0882,5.1946,5.0882,5.1946,203600.0],["2004-08-23",5.1714,5.1946,5.1005,5.1314,195200.0],["2004-08-24",5.1175,5.173,5.1175,5.173,279600.0],["2004-08-25",5.173,5.1899,5.156,5.1899,280400.0],["2004-08-26",5.1807,5.2038,5.1344,5.1653,433200.0],["2004-08-27",5.1653,5.2038,5.1653,5.1745,1258400.0],["2004-08-30",5.1807,5.2023,5.1514,5.1853,222800.0],["2004-08-31",5.1267,5.1637,5.1159,5.1606,402800.0],["2004-09-01",5.1606,5.2038,5.1606,5.1761,370000.0],["2004-09-02",5.1761,5.2038,5.1668,5.1961,360400.0],["2004-09-03",5.1977,5.23,5.1807,5.2084,380400.0],["2004-09-07",5.193,5.2424,5.193,5.2424,303600.0],["2004-09-08",5.2377,5.2948,5.2192,5.2809,451200.0],["2004-09-09",5.2717,5.2809,5.2084,5.2084,332000.0],["2004-09-10",5.2038,5.2038,5.1452,5.1622,222400.0],["2004-09-13",5.1622,5.1622,5.1175,5.1314,551600.0],["2004-09-14",5.1159,5.2362,5.0774,5.0851,416800.0],["2004-09-15",5.0805,5.0913,5.0404,5.0573,440000.0],["2004-09-16",5.0651,5.2192,5.0651,5.2115,313200.0],["2004-09-17",5.2424,5.2424,5.1822,5.2115,573200.0],["2004-09-20",5.1961,5.23,5.1853,5.21,438400.0],["2004-09-21",5.21,5.2655,5.21,5.2624,756400.0],["2004-09-22",5.249,5.2552,5.1225,5.1333,506800.0],["2004-09-23",5.1441,5.178,5.1055,5.1055,412000.0],["2004-09-24",5.1102,5.1487,5.0978,5.0978,120000.0],["2004-09-27",5.0947,5.0963,5.0454,5.0886,170400.0],["2004-09-28",5.0901,5.1055,5.067,5.1025,141200.0],["2004-09-29",5.0978,5.121,5.0793,5.1133,166400.0],["2004-09-30",5.1256,5.1395,5.0994,5.1271,446000.0],["2004-10-01",5.1333,5.195,5.1271,5.175,382400.0],["2004-10-04",5.175,5.2367,5.1642,5.1827,918800.0],["2004-10-05",5.1672,5.2089,5.1364,5.1981,678000.0],["2004-10-06",5.1904,5.2151,5.1796,5.2135,186800.0],["2004-10-07",5.1935,5.1935,5.0778,5.0778,246000.0],["2004-10-08",5.0778,5.1225,5.0716,5.0839,698400.0],["2004-10-11",5.0778,5.1241,5.0778,5.1241,257200.0],["2004-10-12",5.1133,5.1719,5.0901,5.1719,126800.0],["2004-10-13",5.1827,5.1919,5.1379,5.1379,341200.0],["2004-10-14",5.1287,5.1642,5.1287,5.1518,124800.0],["2004-10-15",5.1518,5.2428,5.1271,5.2428,145200.0],["2004-10-18",5.2367,5.2814,5.1827,5.2798,219200.0],["2004-10-19",5.2752,5.3755,5.2166,5.2367,700800.0],["2004-10-20",5.2212,5.2598,5.1626,5.2505,341600.0],["2004-10-21",5.2505,5.3061,5.195,5.3061,261200.0],["2004-10-22",5.3138,5.3184,5.1734,5.2151,340000.0],["2004-10-25",5.2058,5.2367,5.1981,5.2135,185200.0],["2004-10-26",5.2073,5.357,5.2073,5.357,272000.0],["2004-10-27",5.3678,5.3816,5.2906,5.3816,349200.0],["2004-10-28",5.3755,5.3863,5.2752,5.3184,802000.0],["2004-10-29",5.3261,5.3261,5.2752,5.3199,180800.0],["2004-11-01",5.3122,5.3307,5.2737,5.2984,488400.0],["2004-11-02",5.3138,5.3369,5.2289,5.2567,576000.0],["2004-11-03",5.2721,5.3277,5.2721,5.303,206800.0],["2004-11-04",5.3091,5.5004,5.2999,5.4989,337600.0],["2004-11-05",5.4912,5.4912,5.3369,5.3523,340000.0],["2004-11-08",5.3446,5.3894,5.2474,5.2613,252000.0],["2004-11-09",5.2598,5.2953,5.2598,5.2906,161200.0],["2004-11-10",5.2983,5.4202,5.2906,5.3261,182800.0],["2004-11-11",5.3277,5.4295,5.3246,5.3816,248400.0],["2004-11-12",5.3801,5.5529,5.3693,5.5467,269200.0],["2004-11-15",5.5343,5.5899,5.5266,5.5529,190000.0],["2004-11-16",5.5451,5.5683,5.4002,5.4002,270400.0],["2004-11-17",5.4079,5.5112,5.3909,5.4063,384400.0],["2004-11-18",5.4063,5.4279,5.3724,5.414,224400.0],["2004-11-19",5.4063,5.4156,5.3755,5.4109,509200.0],["2004-11-22",5.3986,5.4572,5.3986,5.4048,182800.0],["2004-11-23",5.4017,5.5621,5.3909,5.5621,279200.0],["2004-11-24",5.5621,5.6269,5.4757,5.5636,429600.0],["2004-11-26",5.576,5.593,5.5235,5.5529,42800.0],["2004-11-29",5.5421,5.5837,5.5066,5.5806,134000.0],["2004-11-30",5.5683,5.5991,5.4989,5.5991,279600.0],["2004-12-01",5.5837,5.6038,5.5667,5.5806,186000.0],["2004-12-02",5.5914,5.5914,5.5235,5.539,230800.0],["2004-12-03",5.539,5.5729,5.5266,5.5529,174400.0],["2004-12-06",5.5374,5.5498,5.4958,5.5451,104400.0],["2004-12-07",5.5297,5.5451,5.4109,5.4109,129600.0],["2004-12-08",5.4002,5.5652,5.3986,5.5652,240400.0],["2004-12-09",5.5529,5.5529,5.4248,5.5143,146800.0],["2004-12-10",5.5066,5.6068,5.5004,5.6068,59200.0],["2004-12-13",5.5991,5.6007,5.5359,5.5529,120800.0],["2004-12-14",5.5529,5.6115,5.5451,5.6115,140000.0],["2004-12-15",5.613,5.6331,5.5436,5.5606,141200.0],["2004-12-16",5.5529,5.5652,5.3724,5.3724,157600.0],["2004-12-17",5.3369,5.4757,5.3338,5.4325,262800.0],["2004-12-20",5.4341,5.4881,5.4202,5.4603,166000.0],["2004-12-21",5.4603,5.4989,5.448,5.4958,96000.0],["2004-12-22",5.485,5.5405,5.4834,5.5128,687200.0],["2004-12-23",5.5143,5.5266,5.4742,5.5066,142800.0],["2004-12-27",5.5174,5.5343,5.4711,5.5343,91600.0],["2004-12-28",5.5343,5.5544,5.5282,5.5451,227200.0],["2004-12-29",5.5163,5.5518,5.5163,5.5425,206000.0],["2004-12-30",5.5425,5.5456,5.5024,5.507,70800.0],["2004-12-31",5.4916,5.5348,5.4762,5.5163,220000.0],["2005-01-03",5.5163,5.5255,5.4901,5.5117,337600.0],["2005-01-04",5.5163,5.595,5.5163,5.5533,432000.0],["2005-01-05",5.5703,5.5703,5.2817,5.3234,488000.0],["2005-01-06",5.308,5.3712,5.2802,5.3188,417600.0],["2005-01-07",5.3064,5.3527,5.3064,5.3327,1332000.0],["2005-01-10",5.328,5.3697,5.3172,5.3466,361600.0],["2005-01-11",5.3157,5.4283,5.3095,5.416,326000.0],["2005-01-12",5.3851,5.3851,5.2926,5.3466,255600.0],["2005-01-13",5.3481,5.4299,5.3095,5.3496,234400.0],["2005-01-14",5.3728,5.4469,5.3496,5.4438,510000.0],["2005-01-18",5.4129,5.4777,5.3898,5.4685,273200.0],["2005-01-19",5.4314,5.4962,5.379,5.4222,434400.0],["2005-01-20",5.416,5.4546,5.3219,5.3219,298800.0],["2005-01-21",5.3234,5.3898,5.3064,5.3373,264400.0],["2005-01-24",5.3466,5.362,5.2833,5.2833,227600.0],["2005-01-25",5.2694,5.3435,5.1676,5.2,446400.0],["2005-01-26",5.2015,5.3126,5.2,5.3126,312400.0],["2005-01-27",5.308,5.3126,5.2601,5.2771,364800.0],["2005-01-28",5.254,5.2617,5.1845,5.2478,296000.0],["2005-01-31",5.2463,5.328,5.2231,5.2895,399200.0],["2005-02-01",5.2817,5.3635,5.2617,5.3018,780800.0],["2005-02-02",5.2864,5.3589,5.2802,5.3466,340000.0],["2005-02-03",5.3358,5.3358,5.2463,5.2848,442400.0],["2005-02-04",5.2926,5.3651,5.2926,5.3543,337600.0],["2005-02-07",5.3589,5.3697,5.2802,5.308,185200.0],["2005-02-08",5.3172,5.3373,5.2926,5.325,427200.0],["2005-02-09",5.3157,5.3512,5.291,5.3234,386400.0],["2005-02-10",5.3234,5.3234,5.2848,5.3219,570000.0],["2005-02-11",5.3219,5.3388,5.2817,5.325,530800.0],["2005-02-14",5.3157,5.3311,5.2787,5.3203,162800.0],["2005-02-15",5.3157,5.362,5.308,5.3435,432400.0],["2005-02-16",5.3234,5.382,5.3095,5.3466,236000.0],["2005-02-17",5.3265,5.4006,5.3265,5.3527,169600.0],["2005-02-18",5.3589,5.3589,5.3111,5.3342,244400.0],["2005-02-22",5.3296,5.3296,5.1274,5.1537,361200.0],["2005-02-23",5.1614,5.1753,5.0503,5.0966,293600.0],["2005-02-24",5.0842,5.129,5.0503,5.1043,335200.0],["2005-02-25",5.1815,5.2463,5.1737,5.2277,460800.0],["2005-02-28",5.2401,5.2895,5.1845,5.1845,644400.0],["2005-03-01",5.2,5.362,5.2,5.362,381200.0],["2005-03-02",5.3543,5.4006,5.3126,5.3913,298000.0],["2005-03-03",5.4006,5.4515,5.3867,5.4515,342400.0],["2005-03-04",5.47,5.5333,5.453,5.5333,668400.0],["2005-03-07",5.5379,5.5919,5.5024,5.5225,330800.0],["2005-03-08",5.5549,5.595,5.4993,5.5101,528800.0],["2005-03-09",5.507,5.507,5.4237,5.4361,532800.0],["2005-03-10",5.4314,5.4561,5.3697,5.3944,652800.0],["2005-03-11",5.3898,5.4006,5.345,5.3697,301600.0],["2005-03-14",5.3388,5.416,5.3388,5.416,219600.0],["2005-03-15",5.4391,5.4916,5.3682,5.379,470000.0],["2005-03-16",5.3851,5.4283,5.3172,5.3558,172000.0],["2005-03-17",5.3712,5.4098,5.3666,5.4098,165200.0],["2005-03-18",5.4469,5.4469,5.3851,5.4006,720000.0],["2005-03-21",5.399,5.399,5.3466,5.3558,402000.0],["2005-03-22",5.3612,5.4029,5.2886,5.2902,316800.0],["2005-03-23",5.2886,5.3118,5.2253,5.2886,546800.0],["2005-03-24",5.2902,5.389,5.2902,5.389,338000.0],["2005-03-28",5.389,5.4122,5.3504,5.3813,567200.0],["2005-03-29",5.3751,5.4446,5.3597,5.3921,383200.0],["2005-03-30",5.4014,5.4631,5.3983,5.457,205600.0],["2005-03-31",5.4508,5.4709,5.4199,5.4431,437600.0],["2005-04-01",5.4585,5.4662,5.3705,5.3906,577200.0],["2005-04-04",5.3813,5.3906,5.301,5.389,352400.0],["2005-04-05",5.3736,5.4323,5.3659,5.3767,511600.0],["2005-04-06",5.3782,5.4431,5.3782,5.4276,778400.0],["2005-04-07",5.4276,5.4353,5.3983,5.4276,326400.0],["2005-04-08",5.4276,5.4307,5.3736,5.3813,216400.0],["2005-04-11",5.3813,5.4122,5.3597,5.389,170000.0],["2005-04-12",5.389,5.4986,5.3566,5.4986,342000.0],["2005-04-13",5.4986,5.5527,5.4817,5.4863,189200.0],["2005-04-14",5.4709,5.511,5.3921,5.3921,311600.0],["2005-04-15",5.3936,5.4631,5.372,5.4261,248800.0],["2005-04-18",5.4431,5.4508,5.3798,5.4415,288400.0],["2005-04-19",5.5511,5.5604,5.4616,5.5187,522800.0],["2005-04-20",5.6438,5.6438,5.4307,5.4755,729200.0],["2005-04-21",5.4755,5.4863,5.335,5.4431,1240400.0],["2005-04-22",5.4492,5.4616,5.3736,5.4045,399200.0],["2005-04-25",5.4122,5.5558,5.389,5.5048,411200.0],["2005-04-26",5.5357,5.5697,5.4971,5.5156,337200.0],["2005-04-27",5.5156,5.5481,5.4353,5.4786,497200.0],["2005-04-28",5.4709,5.5048,5.4461,5.4786,246000.0],["2005-04-29",5.4709,5.6515,5.4276,5.6515,456400.0],["2005-05-02",5.6314,5.633,5.5295,5.5743,409200.0],["2005-05-03",5.5681,5.5836,5.4662,5.5172,250000.0],["2005-05-04",5.5095,5.6361,5.4709,5.6361,168000.0],["2005-05-05",5.6345,5.721,5.582,5.7133,235200.0],["2005-05-06",5.7364,5.7364,5.528,5.528,244400.0],["2005-05-09",5.5218,5.7287,5.5187,5.7287,254000.0],["2005-05-10",5.7133,5.7673,5.6423,5.7673,330000.0],["2005-05-11",5.7519,5.7611,5.6623,5.6793,436400.0],["2005-05-12",5.6824,5.721,5.6546,5.6809,251600.0],["2005-05-13",5.6809,5.6809,5.5774,5.5913,542400.0],["2005-05-16",5.5836,5.7364,5.5836,5.7364,242000.0],["2005-05-17",5.7364,5.738,5.6453,5.6963,178000.0],["2005-05-18",5.7195,5.8136,5.7195,5.809,214800.0],["2005-05-19",5.7936,5.8955,5.775,5.8955,277200.0],["2005-05-20",5.7473,5.7828,5.6855,5.7256,465600.0],["2005-05-23",5.6978,5.8059,5.6932,5.8059,359600.0],["2005-05-24",5.7982,5.8044,5.7256,5.7828,292400.0],["2005-05-25",5.775,5.792,5.721,5.7596,361600.0],["2005-05-26",5.772,5.7967,5.7334,5.7519,302800.0],["2005-05-27",5.775,5.7828,5.7133,5.775,234800.0],["2005-05-31",5.7874,5.8692,5.7766,5.8523,467600.0],["2005-06-01",5.8384,5.9449,5.8275,5.8924,520400.0],["2005-06-02",5.8939,5.9279,5.8059,5.8291,266800.0],["2005-06-03",5.8368,5.9032,5.7843,5.7874,265600.0],["2005-06-06",5.7982,5.8831,5.7905,5.8708,326000.0],["2005-06-07",5.8831,5.9758,5.86,5.9109,206000.0],["2005-06-08",5.9125,6.0252,5.9063,5.9063,131200.0],["2005-06-09",5.8939,5.8955,5.8538,5.8662,181200.0],["2005-06-10",5.8754,5.914,5.8523,5.86,93200.0],["2005-06-13",5.8445,5.8492,5.7488,5.7905,813200.0],["2005-06-14",5.7982,5.8909,5.7828,5.8893,487200.0],["2005-06-15",5.8986,5.9109,5.8214,5.8831,396400.0],["2005-06-16",5.8831,6.0144,5.8368,6.0144,732000.0],["2005-06-17",6.0221,6.0978,6.0098,6.0762,376800.0],["2005-06-20",6.0762,6.1317,6.036,6.0669,417600.0],["2005-06-21",6.0839,6.0993,5.9804,5.982,175200.0],["2005-06-22",5.9889,6.0306,5.9549,6.009,174400.0],["2005-06-23",5.9935,6.0677,5.9935,6.0167,185200.0],["2005-06-24",6.0105,6.0569,5.9719,6.0569,454000.0],["2005-06-27",6.0337,6.0631,5.9889,6.0399,221600.0],["2005-06-28",6.0708,6.1944,6.026,6.128,396800.0],["2005-06-29",6.1496,6.2037,6.1172,6.1697,190400.0],["2005-06-30",6.1697,6.1944,6.111,6.1434,216400.0],["2005-07-01",6.1589,6.1929,6.1527,6.1929,346800.0],["2005-07-05",6.1991,6.3628,6.1991,6.3613,344400.0],["2005-07-06",6.3381,6.4015,6.2979,6.3814,429600.0],["2005-07-07",6.3505,6.3814,6.2964,6.335,614400.0],["2005-07-08",6.3273,6.4849,6.3103,6.4725,201600.0],["2005-07-11",6.4741,6.644,6.471,6.5792,247600.0],["2005-07-12",6.5637,6.6209,6.5019,6.5776,602000.0],["2005-07-13",6.5776,6.5776,6.4741,6.5003,1040000.0],["2005-07-14",6.5204,6.5204,6.3366,6.3536,306000.0],["2005-07-15",6.3227,6.3628,6.2717,6.3505,406000.0],["2005-07-18",6.3427,6.3427,6.2686,6.3304,276400.0],["2005-07-19",6.3196,6.3876,6.301,6.3798,175600.0],["2005-07-20",6.3891,6.5297,6.3814,6.5282,556800.0],["2005-07-21",6.5282,6.5282,6.4215,6.4679,491200.0],["2005-07-22",6.4741,6.5003,6.4293,6.4942,217600.0],["2005-07-25",6.4988,6.5931,6.454,6.5822,196800.0],["2005-07-26",6.5822,6.6765,6.5822,6.6549,222000.0],["2005-07-27",6.675,6.7136,6.6425,6.6811,130400.0],["2005-07-28",6.6966,6.8356,6.6842,6.8356,164800.0],["2005-07-29",6.8449,6.9283,6.8078,6.8094,296800.0],["2005-08-01",6.7986,6.8356,6.7599,6.7723,288800.0],["2005-08-02",6.7677,6.8542,6.729,6.8495,294000.0],["2005-08-03",6.8372,6.8712,6.7862,6.8202,253600.0],["2005-08-04",6.8109,6.8109,6.6827,6.6842,326800.0],["2005-08-05",6.6919,6.7105,6.4416,6.4432,356400.0],["2005-08-08",6.4045,6.4864,6.2717,6.2732,320800.0],["2005-08-09",6.2809,6.3489,6.2732,6.2809,492000.0],["2005-08-10",6.2979,6.3706,6.2809,6.2825,459600.0],["2005-08-11",6.267,6.5467,6.267,6.5467,302800.0],["2005-08-12",6.5204,6.5822,6.4463,6.5374,260800.0],["2005-08-15",6.522,6.5977,6.4664,6.5977,186000.0],["2005-08-16",6.5977,6.6734,6.5282,6.6271,258400.0],["2005-08-17",6.6116,6.7368,6.5683,6.6162,222400.0],["2005-08-18",6.5853,6.6966,6.505,6.5745,180000.0],["2005-08-19",6.5513,6.59,6.5313,6.5606,65600.0],["2005-08-22",6.5761,6.6255,6.539,6.624,68400.0],["2005-08-23",6.641,6.7074,6.5853,6.7028,83600.0],["2005-08-24",6.7182,6.8171,6.7043,6.7908,114000.0],["2005-08-25",6.7908,6.8233,6.7507,6.8094,130800.0],["2005-08-26",6.7986,6.7986,6.6255,6.6997,228000.0],["2005-08-29",6.6842,6.7213,6.5977,6.695,90000.0],["2005-08-30",6.695,6.7986,6.6765,6.7831,232800.0],["2005-08-31",6.7723,6.9793,6.7723,6.9778,225200.0],["2005-09-01",6.9809,7.1076,6.9809,7.106,253600.0],["2005-09-02",7.123,7.1987,7.0535,7.0597,212800.0],["2005-09-06",7.069,7.3842,7.0628,7.3826,299200.0],["2005-09-07",7.344,7.4166,7.293,7.3934,223200.0],["2005-09-08",7.3393,7.3563,7.1292,7.2466,351600.0],["2005-09-09",7.2606,7.2791,7.1895,7.2559,188800.0],["2005-09-12",7.2528,7.2528,7.1694,7.1987,109600.0],["2005-09-13",7.1864,7.1864,7.001,7.0025,330400.0],["2005-09-14",7.0211,7.0241,6.9114,6.9144,155600.0],["2005-09-15",6.9284,6.9917,6.9268,6.9469,298000.0],["2005-09-16",6.9577,6.9577,6.8944,6.933,495600.0],["2005-09-19",6.9175,6.9299,6.797,6.7986,140800.0],["2005-09-20",6.8186,6.8434,6.7677,6.7986,396400.0],["2005-09-21",6.7816,6.7862,6.6904,6.6919,462800.0],["2005-09-22",6.675,6.746,6.6271,6.6997,448000.0],["2005-09-23",6.6811,6.8403,6.627,6.7769,378400.0],["2005-09-26",6.7831,6.7847,6.7058,6.7507,215600.0],["2005-09-27",6.7445,6.7939,6.644,6.6997,277600.0],["2005-09-28",6.7113,6.7283,6.5984,6.6092,311200.0],["2005-09-29",6.6015,6.8751,6.5938,6.8736,245600.0],["2005-09-30",6.8659,6.9602,6.8566,6.9571,226400.0],["2005-10-03",6.9184,7.0514,6.9184,6.9803,351200.0],["2005-10-04",6.9803,7.0189,6.9277,6.9725,338000.0],["2005-10-05",6.9524,6.9524,6.7592,6.7731,325600.0],["2005-10-06",6.7731,6.787,6.6633,6.7329,658400.0],["2005-10-07",6.7592,6.7963,6.7221,6.7422,446400.0],["2005-10-10",6.753,6.7623,6.6711,6.6711,188800.0],["2005-10-11",6.6958,6.7777,6.5242,6.5288,252400.0],["2005-10-12",6.5165,6.5242,6.3711,6.4082,277200.0],["2005-10-13",6.3928,6.4113,6.3062,6.3881,216000.0],["2005-10-14",6.4268,6.6108,6.3835,6.6092,180400.0],["2005-10-17",6.6231,6.6247,6.4933,6.6247,135200.0],["2005-10-18",6.6247,6.6757,6.3186,6.4005,374400.0],["2005-10-19",6.4005,6.6154,6.3155,6.6139,303600.0],["2005-10-20",6.5984,6.617,6.3418,6.4005,232000.0],["2005-10-21",6.4082,6.5226,6.4082,6.4469,198400.0],["2005-10-24",6.4423,6.651,6.4423,6.6494,350400.0],["2005-10-25",6.6247,6.6633,6.5489,6.5783,221200.0],["2005-10-26",6.5474,6.6649,6.4778,6.5227,267600.0],["2005-10-27",6.5428,6.5598,6.2923,6.2969,172400.0],["2005-10-28",6.3232,6.634,6.3232,6.5984,425600.0],["2005-10-31",6.6077,6.6278,6.5056,6.5443,370000.0],["2005-11-01",6.5072,6.5072,6.1485,6.1841,628000.0],["2005-11-02",6.181,6.2073,5.9831,6.1841,519200.0],["2005-11-03",6.1841,6.3155,6.1733,6.2459,271600.0],["2005-11-04",6.2289,6.283,6.113,6.2784,152000.0],["2005-11-07",6.2799,6.2861,6.1949,6.2258,559200.0],["2005-11-08",6.2243,6.3263,6.1995,6.2907,2805200.0],["2005-11-09",6.2907,6.4113,6.2907,6.3418,292800.0],["2005-11-10",6.3557,6.5304,6.2954,6.5288,191200.0],["2005-11-11",6.5227,6.5397,6.4469,6.535,146400.0],["2005-11-14",6.5026,6.5103,6.4082,6.4917,404000.0],["2005-11-15",6.4917,6.5196,6.4562,6.4886,748400.0],["2005-11-16",6.5134,6.5891,6.5134,6.5567,432400.0],["2005-11-17",6.5644,6.6726,6.5551,6.6185,475600.0],["2005-11-18",6.6386,6.8102,6.5613,6.8025,489200.0],["2005-11-21",6.787,6.886,6.7716,6.8829,992400.0],["2005-11-22",6.8798,7.0777,6.8628,7.0297,436800.0],["2005-11-23",7.0297,7.1735,7.0143,7.138,274800.0],["2005-11-25",7.1395,7.1843,7.104,7.1735,30400.0],["2005-11-28",7.1874,7.189,7.0205,7.0359,295200.0],["2005-11-29",7.0545,7.1581,7.0545,7.138,436400.0],["2005-11-30",7.138,7.189,7.0978,7.1673,527200.0],["2005-12-01",7.189,7.2431,7.138,7.1457,451200.0],["2005-12-02",7.107,7.1101,6.9988,7.056,313600.0],["2005-12-05",7.0669,7.0839,6.9509,7.0529,221600.0],["2005-12-06",7.0916,7.1117,7.0653,7.0978,180800.0],["2005-12-07",7.1101,7.1581,7.0653,7.1488,272000.0],["2005-12-08",7.1735,7.3482,7.0205,7.1271,465600.0],["2005-12-09",7.1442,7.2199,7.1442,7.1983,1024800.0],["2005-12-12",7.206,7.2292,7.0931,7.1271,261600.0],["2005-12-13",7.1256,7.2817,7.1101,7.2663,287200.0],["2005-12-14",7.2941,7.2988,7.1813,7.206,190800.0],["2005-12-15",7.206,7.2354,7.0823,7.1163,199200.0],["2005-12-16",7.1349,7.1843,7.1349,7.1472,487600.0],["2005-12-19",7.1612,7.1612,6.9664,6.9957,285200.0],["2005-12-20",7.0189,7.0514,6.9339,6.9432,349600.0],["2005-12-21",6.9756,7.0607,6.971,7.0344,705600.0],["2005-12-22",7.0622,7.0715,7.0066,7.0267,506400.0],["2005-12-23",7.0421,7.1117,7.0421,7.0931,157600.0],["2005-12-27",7.0962,7.1024,6.9679,7.0066,385600.0],["2005-12-28",7.0166,7.0228,6.9609,6.981,220000.0],["2005-12-29",6.9656,7.0135,6.9145,6.9609,338400.0],["2005-12-30",6.9377,6.9455,6.8697,6.8836,298800.0],["2006-01-03",6.9424,7.1311,6.8526,7.111,760800.0],["2006-01-04",7.0909,7.1079,7.0537,7.0769,382000.0],["2006-01-05",7.0522,7.1667,7.0522,7.1512,304400.0],["2006-01-06",7.1543,7.196,7.1233,7.1775,345600.0],["2006-01-09",7.2053,7.2718,7.193,7.2316,247600.0],["2006-01-10",7.1496,7.2316,7.1496,7.1837,409200.0],["2006-01-11",7.2053,7.2053,7.1094,7.1218,827600.0],["2006-01-12",7.1156,7.1558,7.0785,7.1032,325600.0],["2006-01-13",7.1141,7.1172,7.0336,7.0615,184000.0],["2006-01-17",7.0228,7.0383,6.9764,7.0228,266000.0],["2006-01-18",6.9872,7.0646,6.9207,6.9687,280400.0],["2006-01-19",6.9872,7.1032,6.9748,7.0769,176000.0],["2006-01-20",7.1311,7.1357,7.0073,7.0661,280400.0],["2006-01-23",7.0537,7.1079,7.0135,7.0754,179600.0],["2006-01-24",6.9455,7.162,6.9455,7.1589,294400.0],["2006-01-25",7.1976,7.2533,7.1589,7.1837,314000.0],["2006-01-26",7.2162,7.2409,7.1001,7.1667,550400.0],["2006-01-27",7.1945,7.292,7.1775,7.2239,385200.0],["2006-01-30",7.2239,7.2239,7.063,7.1419,586000.0],["2006-01-31",7.1233,7.1636,7.1001,7.1156,714800.0],["2006-02-01",7.1203,7.1759,7.1063,7.1543,546800.0],["2006-02-02",7.1543,7.1868,7.0831,7.1326,599200.0],["2006-02-03",7.1017,7.1852,7.0352,7.0862,366000.0],["2006-02-06",7.1249,7.1744,7.0383,7.1543,323200.0],["2006-02-07",7.1589,7.2131,7.1125,7.1156,1303200.0],["2006-02-08",7.1342,7.1667,7.0537,7.0893,266000.0],["2006-02-09",7.1048,7.1713,7.0754,7.1172,306000.0],["2006-02-10",7.1001,7.1481,7.0259,7.111,258400.0],["2006-02-13",7.1032,7.1605,7.0599,7.1063,120000.0],["2006-02-14",7.1001,7.1512,7.0259,7.1496,137600.0],["2006-02-15",7.1496,7.1899,7.1249,7.1775,142800.0],["2006-02-16",7.196,7.3183,7.1868,7.3183,126400.0],["2006-02-17",7.3244,7.377,7.2579,7.3554,174800.0],["2006-02-21",7.3631,7.3987,7.2858,7.326,439600.0],["2006-02-22",7.3353,7.5456,7.326,7.5255,250800.0],["2006-02-23",7.5209,7.5518,7.4497,7.4698,139600.0],["2006-02-24",7.4528,7.4714,7.4002,7.4513,160800.0],["2006-02-27",7.4374,7.4869,7.3894,7.4203,157600.0],["2006-02-28",7.3987,7.4698,7.3708,7.377,535200.0],["2006-03-01",7.3801,7.5209,7.377,7.5209,664800.0],["2006-03-02",7.4977,7.5101,7.3136,7.3678,324800.0],["2006-03-03",7.3523,7.3863,7.2842,7.3353,180800.0],["2006-03-06",7.3492,7.4544,7.2765,7.4544,345200.0],["2006-03-07",7.4637,7.5286,7.4111,7.425,327600.0],["2006-03-08",7.3894,7.4389,7.3306,7.4358,357200.0],["2006-03-09",7.4451,7.575,7.4451,7.5178,316400.0],["2006-03-10",7.5162,7.5719,7.4575,7.5348,333200.0],["2006-03-13",7.5503,7.6895,7.5503,7.5766,480800.0],["2006-03-14",7.5596,7.7808,7.5271,7.7034,338800.0],["2006-03-15",7.7034,7.7885,7.7034,7.7344,273200.0],["2006-03-16",7.7576,7.9184,7.7498,7.8829,334800.0],["2006-03-17",7.9169,8.0143,7.8457,8.0143,616000.0],["2006-03-20",7.9942,7.9942,7.7189,7.7823,467200.0],["2006-03-21",7.7792,7.8272,7.6261,7.64,341200.0],["2006-03-22",7.6214,7.7251,7.5549,7.7251,281600.0],["2006-03-23",7.7235,7.7344,7.657,7.7344,307200.0],["2006-03-24",7.7344,7.7344,7.6415,7.6431,319200.0],["2006-03-27",7.6276,7.6276,7.558,7.606,350000.0],["2006-03-28",7.5859,7.7576,7.541,7.657,308800.0],["2006-03-29",7.6717,7.8174,7.6686,7.8174,218000.0],["2006-03-30",7.8019,7.8344,7.7291,7.743,230400.0],["2006-03-31",7.7507,7.7507,7.6144,7.7074,475600.0],["2006-04-03",7.6841,7.7461,7.5385,7.5602,328800.0],["2006-04-04",7.5819,7.6423,7.5617,7.5912,331200.0],["2006-04-05",7.5989,7.6469,7.5679,7.6113,197600.0],["2006-04-06",7.5927,7.6237,7.5447,7.5989,266800.0],["2006-04-07",7.6067,7.6268,7.3867,7.4363,288000.0],["2006-04-10",7.4332,7.4982,7.2736,7.2844,186000.0],["2006-04-11",7.3046,7.3139,7.1884,7.193,287200.0],["2006-04-12",7.0458,7.3046,7.0458,7.2054,171600.0],["2006-04-13",7.1667,7.2271,7.114,7.114,168000.0],["2006-04-17",7.1032,7.1295,6.987,7.0056,197200.0],["2006-04-18",6.9715,7.0613,6.8166,6.8491,843600.0],["2006-04-19",6.8491,6.894,6.7267,6.8336,1348800.0],["2006-04-20",6.7995,6.8708,6.767,6.8506,805200.0],["2006-04-21",6.9018,7.0815,6.8661,7.0613,557600.0],["2006-04-24",7.0613,7.0861,6.956,6.9684,347600.0],["2006-04-25",6.9405,6.9405,6.8181,6.8321,656800.0],["2006-04-26",6.784,6.8445,6.7484,6.7902,304000.0],["2006-04-27",6.7577,6.8119,6.6508,6.7484,904800.0],["2006-04-28",6.7391,6.8383,6.6818,6.815,640800.0],["2006-05-01",6.8321,6.8522,6.7035,6.7143,1615200.0],["2006-05-02",6.6911,6.7174,6.5501,6.7004,860400.0],["2006-05-03",6.7081,6.753,6.6663,6.7484,359200.0],["2006-05-04",6.7283,6.8475,6.7283,6.8119,831600.0],["2006-05-05",6.8119,6.8878,6.7871,6.7949,766800.0],["2006-05-08",6.7809,6.8026,6.7391,6.7778,342800.0],["2006-05-09",6.9312,7.0474,6.9204,7.0071,1380800.0],["2006-05-10",7.0381,7.0768,6.987,6.9901,374000.0],["2006-05-11",6.9932,7.0056,6.8506,6.9297,634800.0],["2006-05-12",6.8987,6.8987,6.6833,6.7391,422000.0],["2006-05-15",6.7004,6.8383,6.6663,6.8243,420000.0],["2006-05-16",6.8042,6.8444,6.7407,6.7592,392400.0],["2006-05-17",6.7159,6.7329,6.6276,6.6307,629600.0],["2006-05-18",6.6462,6.6818,6.5904,6.5981,490800.0],["2006-05-19",6.4943,6.6043,6.4293,6.5997,713600.0],["2006-05-22",6.5439,6.5826,6.4153,6.5253,362800.0],["2006-05-23",6.5532,6.5904,6.3967,6.4138,256400.0],["2006-05-24",6.3967,6.5098,6.3379,6.4695,220800.0],["2006-05-25",6.4928,6.6338,6.4928,6.6322,336800.0],["2006-05-26",6.6276,6.6709,6.5966,6.6632,204000.0],["2006-05-30",6.6431,6.6911,6.578,6.5997,436400.0],["2006-05-31",6.6214,6.7081,6.6214,6.6849,478400.0],["2006-06-01",6.6926,6.8692,6.6074,6.8197,564400.0],["2006-06-02",6.8615,6.9544,6.8367,6.9513,394800.0],["2006-06-05",6.9297,7.1357,6.8925,6.9792,667200.0],["2006-06-06",6.9808,6.9808,6.7329,6.8073,300800.0],["2006-06-07",6.8181,6.9126,6.7639,6.7964,419200.0],["2006-06-08",6.7809,6.8987,6.64,6.863,438400.0],["2006-06-09",6.8785,6.939,6.8011,6.8987,321200.0],["2006-06-12",6.8816,6.8816,6.6988,6.7236,506800.0],["2006-06-13",6.7035,6.8444,6.6492,6.6771,281600.0],["2006-06-14",6.6523,6.7577,6.5594,6.6307,1265600.0],["2006-06-15",6.6307,6.7314,6.6307,6.7159,546000.0],["2006-06-16",6.7035,6.8909,6.7035,6.7654,1338400.0],["2006-06-19",6.7732,6.8135,6.6973,6.7422,948000.0],["2006-06-20",6.7345,6.7499,6.6369,6.6725,759600.0],["2006-06-21",6.6492,6.8088,6.6492,6.7747,444800.0],["2006-06-22",6.753,6.767,6.6647,6.6833,376800.0],["2006-06-23",6.6709,6.7143,6.6245,6.6694,412400.0],["2006-06-26",6.6911,6.7608,6.6694,6.7422,310800.0],["2006-06-27",6.7422,6.7577,6.6198,6.6461,467200.0],["2006-06-28",6.6454,6.6842,6.5988,6.6438,739600.0],["2006-06-29",6.6593,6.8099,6.6593,6.7944,585200.0],["2006-06-30",6.7959,6.9496,6.7525,6.8021,932400.0],["2006-07-03",6.8021,6.9821,6.8021,6.9821,304000.0],["2006-07-05",6.9232,7.2553,6.7788,7.0939,1334800.0],["2006-07-06",7.2429,7.2429,6.9449,7.1079,1078800.0],["2006-07-07",7.0846,7.2879,7.0675,7.1808,1162000.0],["2006-07-10",7.1606,7.277,7.1435,7.246,564800.0],["2006-07-11",7.2398,7.3205,7.1529,7.3096,668000.0],["2006-07-12",7.3096,7.336,7.2615,7.3049,515200.0],["2006-07-13",7.277,7.3344,7.187,7.2258,590400.0],["2006-07-14",7.2041,7.2103,6.9682,7.0706,1038400.0],["2006-07-17",7.0427,7.1016,6.9496,6.9573,528800.0],["2006-07-18",6.8983,6.9915,6.6919,6.7463,1903200.0],["2006-07-19",6.7276,6.8735,6.7276,6.8502,969600.0],["2006-07-20",6.8751,6.9371,6.813,6.8285,925600.0],["2006-07-21",6.8285,6.8533,6.7509,6.7711,920800.0],["2006-07-24",6.7757,6.8999,6.7757,6.8906,1653600.0],["2006-07-25",6.9154,6.9884,6.8456,6.8813,602000.0],["2006-07-26",6.8518,6.889,6.7525,6.8316,645600.0],["2006-07-27",6.8518,6.9666,6.6066,6.7168,698000.0],["2006-07-28",6.7338,6.799,6.6764,6.7913,720400.0],["2006-07-31",6.7323,6.7571,6.5864,6.6687,449600.0],["2006-08-01",6.6485,6.6687,6.4328,6.5647,894400.0],["2006-08-02",6.5647,6.5647,6.4436,6.5104,678000.0],["2006-08-03",6.5057,6.5957,6.4731,6.5538,482800.0],["2006-08-04",6.6159,6.7137,6.4731,6.6112,810000.0],["2006-08-07",6.5973,6.6097,6.4591,6.5259,420000.0],["2006-08-08",6.5569,6.5942,6.4716,6.5088,716400.0],["2006-08-09",6.5336,6.5755,6.484,6.5755,632400.0],["2006-08-10",6.5445,6.6299,6.4591,6.5693,550800.0],["2006-08-11",6.5414,6.6593,6.4995,6.6236,912000.0],["2006-08-14",6.6407,6.8068,6.6407,6.7385,632000.0],["2006-08-15",6.7664,6.8518,6.7649,6.8285,518400.0],["2006-08-16",6.8285,6.8782,6.8021,6.8223,499200.0],["2006-08-17",6.8052,6.8859,6.7664,6.8378,164400.0],["2006-08-18",6.8502,6.8782,6.7649,6.8269,367600.0],["2006-08-21",6.8238,6.8626,6.7773,6.8564,198000.0],["2006-08-22",6.8285,6.8657,6.7881,6.8533,359600.0],["2006-08-23",6.8533,6.8533,6.754,6.8052,616400.0],["2006-08-24",6.7975,6.8611,6.7695,6.8502,584400.0],["2006-08-25",6.8301,6.9092,6.813,6.8254,175200.0],["2006-08-28",6.8347,6.9496,6.8161,6.9232,226000.0],["2006-08-29",6.9371,6.9371,6.8285,6.9201,438400.0],["2006-08-30",6.9325,6.9852,6.8906,6.9852,552800.0],["2006-08-31",6.9946,7.0085,6.9464,6.9573,348800.0],["2006-09-01",6.9759,6.9961,6.8347,6.8518,476400.0],["2006-09-05",6.8518,6.9589,6.8456,6.9511,293600.0],["2006-09-06",6.9123,6.9449,6.8611,6.8704,552800.0],["2006-09-07",6.8502,6.8533,6.754,6.7587,429200.0],["2006-09-08",6.754,6.7742,6.6904,6.7695,569600.0],["2006-09-11",6.7571,6.8114,6.6888,6.8006,164400.0],["2006-09-12",6.8238,6.9837,6.7959,6.9216,333200.0],["2006-09-13",6.9046,6.9635,6.889,6.9449,298000.0],["2006-09-14",6.9216,6.9216,6.8254,6.9045,346000.0],["2006-09-15",6.9433,7.0551,6.8921,7.0535,870400.0],["2006-09-18",7.0334,7.0489,6.9464,6.993,388400.0],["2006-09-19",6.9759,6.9992,6.9045,6.9992,431200.0],["2006-09-20",7.024,7.1079,7.0116,7.0675,355200.0],["2006-09-21",7.0675,7.1032,6.9139,6.9527,266800.0],["2006-09-22",6.9371,6.9527,6.8533,6.9511,429200.0],["2006-09-25",6.9759,6.9806,6.9278,6.9759,330400.0],["2006-09-26",6.9759,7.0613,6.9402,7.0613,567600.0],["2006-09-27",7.0574,7.2222,7.0341,7.1942,1162800.0],["2006-09-28",7.202,7.2175,7.1165,7.1476,1072400.0],["2006-09-29",7.1382,7.1911,7.0776,7.1056,1123600.0],["2006-10-02",7.0761,7.1647,6.9797,7.0683,696000.0],["2006-10-03",7.0512,7.1538,6.9968,7.0201,1057600.0],["2006-10-04",7.0263,7.2206,6.9983,7.1522,1148000.0],["2006-10-05",7.1274,7.2952,7.0823,7.2952,779600.0],["2006-10-06",7.275,7.3186,7.1833,7.2439,643200.0],["2006-10-09",7.2315,7.3232,7.1569,7.3232,713200.0],["2006-10-10",7.3077,7.3994,7.2735,7.3668,1529600.0],["2006-10-11",7.3668,7.3823,7.2704,7.3574,433200.0],["2006-10-12",7.3745,7.4383,7.3434,7.4336,477600.0],["2006-10-13",7.418,7.4911,7.3823,7.4305,333200.0],["2006-10-16",7.4118,7.4662,7.3683,7.4554,345200.0],["2006-10-17",7.4165,7.4585,7.3528,7.3839,522000.0],["2006-10-18",7.3838,7.4756,7.3838,7.4678,776400.0],["2006-10-19",7.4678,7.558,7.4336,7.4616,918800.0],["2006-10-20",7.4833,7.4896,7.3605,7.4631,283200.0],["2006-10-23",7.4554,7.4989,7.4367,7.4833,898400.0],["2006-10-24",7.4678,7.4756,7.4196,7.4631,321200.0],["2006-10-25",7.4507,7.5222,7.4367,7.4989,579600.0],["2006-10-26",7.5315,7.6046,7.4787,7.603,236000.0],["2006-10-27",7.603,7.6497,7.4787,7.4942,216400.0],["2006-10-30",7.4678,7.5657,7.4507,7.5657,437200.0],["2006-10-31",7.5937,7.6854,7.5377,7.659,485600.0],["2006-11-01",7.7181,7.7725,7.5953,7.6108,562000.0],["2006-11-02",7.5797,7.6124,7.4725,7.4973,846800.0],["2006-11-03",7.5113,7.5673,7.4274,7.474,794400.0],["2006-11-06",7.4833,7.5968,7.4507,7.5471,367600.0],["2006-11-07",7.5331,7.5984,7.5206,7.5393,348000.0],["2006-11-08",7.5315,7.6139,7.5098,7.5859,244000.0],["2006-11-09",7.617,7.6606,7.5751,7.6543,429600.0],["2006-11-10",7.6481,7.7025,7.6481,7.6808,198000.0],["2006-11-13",7.6652,7.7569,7.6528,7.7181,373600.0],["2006-11-14",7.7258,7.8922,7.6839,7.8922,310400.0],["2006-11-15",7.8922,7.9435,7.8611,7.8813,326800.0],["2006-11-16",7.9031,7.9326,7.858,7.9186,214000.0],["2006-11-17",7.917,7.917,7.7725,7.7865,470800.0],["2006-11-20",7.7725,8.0056,7.7725,8.0056,413600.0],["2006-11-21",7.9948,8.0818,7.9668,8.0632,312000.0],["2006-11-22",8.0647,8.1751,8.0461,8.1362,786400.0],["2006-11-24",8.1067,8.1456,8.0476,8.1316,141600.0],["2006-11-27",8.0927,8.1673,7.9901,8.001,1024400.0],["2006-11-28",7.9963,7.9963,7.8968,7.9637,316400.0],["2006-11-29",7.987,8.1222,7.987,8.1145,355200.0],["2006-11-30",8.1145,8.1627,8.0523,8.0787,645600.0],["2006-12-01",8.088,8.088,7.9155,8.0321,1293200.0],["2006-12-04",8.0523,8.2326,8.0523,8.2155,387600.0],["2006-12-05",8.2481,8.2761,8.1393,8.1393,521200.0],["2006-12-06",8.2388,8.3134,8.1751,8.1751,764400.0],["2006-12-07",8.1658,8.2481,8.1176,8.1518,352000.0],["2006-12-08",8.1222,8.2077,8.1222,8.1658,327200.0],["2006-12-11",8.1751,8.2357,8.1222,8.1829,352000.0],["2006-12-12",8.1829,8.2637,8.1751,8.2093,528800.0],["2006-12-13",8.2342,8.2855,8.1922,8.2777,1012400.0],["2006-12-14",8.3026,8.43,8.2808,8.3865,656400.0],["2006-12-15",8.4394,8.7067,8.4378,8.4969,943200.0],["2006-12-18",8.4844,8.5295,8.2202,8.2948,1129200.0],["2006-12-19",8.2388,8.2839,8.1145,8.1906,1439600.0],["2006-12-20",8.1518,8.2699,8.1518,8.2466,475600.0],["2006-12-21",8.2404,8.3057,8.1766,8.1782,322400.0],["2006-12-22",8.1627,8.1906,8.1098,8.1751,633200.0],["2006-12-26",8.1689,8.3228,8.158,8.3057,297600.0],["2006-12-27",8.336,8.6567,8.3314,8.5493,785200.0],["2006-12-28",8.5306,8.5555,8.4061,8.4528,483600.0],["2006-12-29",8.4372,8.5555,8.4216,8.473,238400.0],["2007-01-03",8.5119,8.5617,8.4107,8.4699,270800.0],["2007-01-04",8.4714,8.7096,8.445,8.6769,583600.0],["2007-01-05",8.638,8.6785,8.3376,8.3376,441600.0],["2007-01-08",8.3236,8.5073,8.2504,8.3018,3541600.0],["2007-01-09",8.2878,8.4465,8.2566,8.4356,485200.0],["2007-01-10",8.3998,8.5368,8.3516,8.5306,458000.0],["2007-01-11",8.5462,8.638,8.5026,8.6302,398800.0],["2007-01-12",8.6022,8.6941,8.6022,8.6629,845200.0],["2007-01-16",8.7018,8.87,8.7018,8.8201,774400.0],["2007-01-17",8.8093,8.8419,8.7018,8.7065,311200.0],["2007-01-18",8.719,8.719,8.5898,8.6925,458800.0],["2007-01-19",8.6614,8.8217,8.6116,8.8201,540800.0],["2007-01-22",8.8186,8.8201,8.5975,8.6287,304800.0],["2007-01-23",8.5898,8.6489,8.5462,8.6209,632400.0],["2007-01-24",8.6551,8.7517,8.5804,8.7517,788800.0],["2007-01-25",8.7641,8.7781,8.6365,8.6832,589600.0],["2007-01-26",8.6832,8.6956,8.5835,8.6816,553600.0],["2007-01-29",8.6707,8.6754,8.5602,8.5929,678000.0],["2007-01-30",8.61,8.6256,8.5399,8.5773,701200.0],["2007-01-31",8.5695,8.6754,8.487,8.5975,612400.0],["2007-02-01",8.61,8.7563,8.5602,8.7408,372800.0],["2007-02-02",8.7221,8.761,8.6209,8.6396,382400.0],["2007-02-05",8.6442,8.6816,8.5431,8.5804,402800.0],["2007-02-06",8.6007,8.9229,8.6007,8.9198,685600.0],["2007-02-07",8.9042,9.133,8.8435,9.1268,1274400.0],["2007-02-08",9.1019,9.1782,9.0988,9.172,704800.0],["2007-02-09",9.1797,9.2887,8.8793,9.2887,1192000.0],["2007-02-12",9.2015,9.2031,8.8731,8.9182,769200.0],["2007-02-13",8.9291,9.0521,8.8388,9.0116,723600.0],["2007-02-14",8.9992,9.2,8.9291,8.9385,474800.0],["2007-02-15",8.9462,9.228,8.9027,9.119,856000.0],["2007-02-16",9.1144,9.1533,8.9805,9.091,725600.0],["2007-02-20",9.0677,9.2405,9.0038,9.1953,262000.0],["2007-02-21",9.0552,9.1922,9.0552,9.1797,230000.0],["2007-02-22",9.1844,9.2171,9.0926,9.2078,395200.0],["2007-02-23",9.1844,9.1969,9.049,9.0754,566400.0],["2007-02-26",9.0988,9.1144,8.7937,8.9556,492400.0],["2007-02-27",8.6972,8.9073,7.6947,8.7252,798000.0],["2007-02-28",8.733,8.8419,8.5851,8.7563,657600.0],["2007-03-01",8.624,8.8777,8.4932,8.8264,804400.0],["2007-03-02",8.7563,8.7563,8.5664,8.6474,952800.0],["2007-03-05",8.6396,8.6396,8.1741,8.213,1004800.0],["2007-03-06",8.2722,8.3936,8.2442,8.3687,1676000.0],["2007-03-07",8.3874,8.3905,8.1399,8.199,544400.0],["2007-03-08",8.2488,8.3282,8.1554,8.1881,529600.0],["2007-03-09",8.2348,8.3064,8.1897,8.3018,275600.0],["2007-03-12",8.2706,8.3858,8.2255,8.3173,466400.0],["2007-03-13",8.2706,8.2784,8.0418,8.0636,437600.0],["2007-03-14",8.0325,8.171,7.9391,8.1586,1689200.0],["2007-03-15",8.1414,8.2177,8.0916,8.1461,236800.0],["2007-03-16",8.1259,8.171,7.9889,8.0698,690000.0],["2007-03-19",8.1025,8.2084,8.1025,8.1788,195200.0],["2007-03-20",8.1788,8.3594,8.1072,8.2566,376400.0],["2007-03-21",8.2566,8.4777,8.1663,8.4061,423200.0],["2007-03-22",8.445,8.4512,8.3018,8.3314,188000.0],["2007-03-23",8.3485,8.3936,8.3064,8.3469,209200.0],["2007-03-26",8.403,8.403,8.1866,8.2753,424000.0],["2007-03-27",8.2597,8.2613,8.1601,8.2224,367600.0],["2007-03-28",8.1834,8.2848,8.1396,8.2552,1204800.0],["2007-03-29",8.3082,8.3441,8.2021,8.2645,321200.0],["2007-03-30",8.2864,8.4316,8.2474,8.4316,788800.0],["2007-04-02",8.4316,8.5299,8.405,8.5049,312400.0],["2007-04-03",8.6486,8.7781,8.6267,8.7173,1440400.0],["2007-04-04",8.7313,8.7578,8.6782,8.7266,641600.0],["2007-04-05",8.7266,8.7438,8.7032,8.7266,266400.0],["2007-04-09",8.7266,8.7953,8.6876,8.7079,373200.0],["2007-04-10",8.7188,8.7625,8.6642,8.686,193200.0],["2007-04-11",8.7173,8.7173,8.48,8.5237,380400.0],["2007-04-12",8.519,8.5221,8.4378,8.5221,228800.0],["2007-04-13",8.5065,8.6049,8.4487,8.5799,231200.0],["2007-04-16",8.6189,8.697,8.5783,8.6704,403600.0],["2007-04-17",8.7094,8.8172,8.647,8.8047,325200.0],["2007-04-18",8.6017,8.7001,8.5003,8.6595,821600.0],["2007-04-19",8.953,8.953,8.5939,8.6486,654800.0],["2007-04-20",8.7735,8.8031,8.6657,8.7032,484400.0],["2007-04-23",8.6642,8.8156,8.6626,8.814,362400.0],["2007-04-24",8.8047,8.8094,8.6017,8.7297,283200.0],["2007-04-25",8.761,8.8047,8.6173,8.7297,438800.0],["2007-04-26",8.7032,8.7422,8.6173,8.6876,328400.0],["2007-04-27",8.6486,8.6798,8.6017,8.6564,424400.0],["2007-04-30",8.6533,8.672,8.4534,8.4722,532000.0],["2007-05-01",8.4722,8.4925,8.352,8.4347,354400.0],["2007-05-02",8.4347,8.608,8.4035,8.5939,1167200.0],["2007-05-03",8.608,8.7485,8.4503,8.4503,596000.0],["2007-05-04",8.4846,8.4846,8.3207,8.4097,2846800.0],["2007-05-07",8.4066,8.4737,8.4066,8.4331,191600.0],["2007-05-08",8.3707,8.416,8.3285,8.3395,267200.0],["2007-05-09",8.3082,8.5643,8.2958,8.5081,487600.0],["2007-05-10",8.469,8.4893,8.3426,8.3676,666400.0],["2007-05-11",8.3988,8.633,8.3769,8.4971,305600.0],["2007-05-14",8.4846,8.5081,8.3957,8.4612,680800.0],["2007-05-15",8.4378,8.5143,8.277,8.3207,584400.0],["2007-05-16",8.3301,8.3301,8.2271,8.2848,452800.0],["2007-05-17",8.2786,8.2895,8.1084,8.1084,574800.0],["2007-05-18",8.1131,8.1474,7.9929,8.0538,409200.0],["2007-05-21",8.0397,8.2864,8.0397,8.1272,335600.0],["2007-05-22",8.1428,8.3972,8.1037,8.277,620000.0],["2007-05-23",8.2817,8.416,8.2708,8.2708,370800.0],["2007-05-24",8.252,8.252,8.0116,8.0803,490400.0],["2007-05-25",8.0959,8.2349,8.0959,8.149,302800.0],["2007-05-29",8.2115,8.4581,8.2115,8.4175,404000.0],["2007-05-30",8.3598,8.608,8.3598,8.5611,574000.0],["2007-05-31",8.5471,8.5752,8.4269,8.5018,958800.0],["2007-06-01",8.5237,8.569,8.4269,8.4831,921600.0],["2007-06-04",8.4441,8.5487,8.43,8.5315,513200.0],["2007-06-05",8.5003,8.5237,8.316,8.3285,526800.0],["2007-06-06",8.2427,8.3707,8.2068,8.3207,323200.0],["2007-06-07",8.2895,8.2895,8.11,8.1209,724400.0],["2007-06-08",8.1412,8.2739,8.0819,8.2271,522800.0],["2007-06-11",8.1896,8.2255,8.0913,8.1084,450000.0],["2007-06-12",7.9429,8.0928,7.9429,8.0085,748800.0],["2007-06-13",8.0413,8.2302,7.9991,8.1755,989600.0],["2007-06-14",8.1802,8.2099,8.0788,8.0788,410000.0],["2007-06-15",8.2193,8.2677,8.1677,8.2146,603600.0],["2007-06-18",8.2677,8.2677,8.0944,8.1615,515200.0],["2007-06-19",8.1303,8.1927,8.0678,8.1646,842800.0],["2007-06-20",8.188,8.2115,7.9929,8.0069,1134400.0],["2007-06-21",7.9601,7.9773,7.8212,7.9273,493600.0],["2007-06-22",7.8961,7.9664,7.8118,7.9429,553200.0],["2007-06-25",7.932,7.9508,7.7993,7.8649,868000.0],["2007-06-26",7.8961,7.9227,7.7431,7.8711,536000.0],["2007-06-27",7.8257,8.1154,7.7913,8.0481,716400.0],["2007-06-28",8.0731,8.189,7.9479,8.0277,950400.0],["2007-06-29",8.0669,8.2281,7.9854,8.1718,1712800.0],["2007-07-02",8.2203,8.4755,8.1812,8.3925,553200.0],["2007-07-03",8.3863,8.4301,8.2892,8.3471,266400.0],["2007-07-05",8.3706,8.4943,8.3706,8.427,400000.0],["2007-07-06",8.4411,8.4411,8.3205,8.3612,346800.0],["2007-07-09",8.3612,8.4019,8.2594,8.3064,400000.0],["2007-07-10",8.2172,8.2579,8.0214,8.0434,435200.0],["2007-07-11",8.0528,8.1342,7.9338,8.0308,313600.0],["2007-07-12",8.0794,8.1076,8.0027,8.095,373600.0],["2007-07-13",8.0637,8.178,8.0214,8.142,1110400.0],["2007-07-16",8.1812,8.236,8.1185,8.1514,598800.0],["2007-07-17",8.0637,8.1467,7.9087,7.9463,654000.0],["2007-07-18",7.9071,7.9228,7.5956,7.9228,1267200.0],["2007-07-19",7.9619,7.9854,7.9087,7.9385,441200.0],["2007-07-20",7.9212,7.9212,7.6237,7.6723,790000.0],["2007-07-23",7.6879,7.7036,7.5345,7.547,677200.0],["2007-07-24",7.5016,7.5016,7.3388,7.356,1113600.0],["2007-07-25",7.4061,7.5016,7.248,7.3795,711600.0],["2007-07-26",7.2229,7.3372,7.1869,7.3372,1511200.0],["2007-07-27",7.2855,7.4061,7.1164,7.1243,946800.0],["2007-07-30",7.1196,7.2245,7.0162,7.1806,655200.0],["2007-07-31",7.2401,7.3372,7.0648,7.1023,775200.0],["2007-08-01",7.0616,7.1744,6.8988,7.1509,636000.0],["2007-08-02",7.1086,7.3638,7.107,7.3278,670400.0],["2007-08-03",7.3122,7.3122,6.9614,6.9849,847600.0],["2007-08-06",6.8456,7.3967,6.8456,7.3278,1151600.0],["2007-08-07",7.284,7.4828,7.2025,7.3435,1076000.0],["2007-08-08",7.4186,7.8069,7.4186,7.76,1140400.0],["2007-08-09",7.0898,8.0449,7.0898,7.7678,1243200.0],["2007-08-10",7.7114,7.9353,7.5267,7.5752,1141200.0],["2007-08-13",7.5752,7.6237,7.3998,7.4139,605200.0],["2007-08-14",7.4155,7.4781,7.2026,7.2026,406800.0],["2007-08-15",7.2025,7.5361,7.1509,7.2323,1054800.0],["2007-08-16",7.2323,7.4985,7.1697,7.4922,1986400.0],["2007-08-17",7.7819,7.9447,7.5595,7.7036,1589200.0],["2007-08-20",7.7114,7.7803,7.5627,7.6347,1026800.0],["2007-08-21",7.6096,7.8539,7.594,7.8414,559200.0],["2007-08-22",7.868,7.9839,7.6911,7.7506,526000.0],["2007-08-23",7.7741,7.832,7.6378,7.6535,469600.0],["2007-08-24",7.6425,7.6425,7.4343,7.5768,510000.0],["2007-08-27",7.5314,7.6096,7.3826,7.4531,445200.0],["2007-08-28",7.4327,7.4327,7.1618,7.1618,466800.0],["2007-08-29",7.1885,7.4171,7.1885,7.4171,371600.0],["2007-08-30",7.3544,7.4953,7.3153,7.4358,344000.0],["2007-08-31",7.5157,7.6754,7.4499,7.6253,572400.0],["2007-09-04",7.6081,7.8617,7.5392,7.7615,378400.0],["2007-09-05",7.7036,7.7036,7.5094,7.5173,341200.0],["2007-09-06",7.5267,7.7052,7.4531,7.6989,376400.0],["2007-09-07",7.5862,7.5862,7.4374,7.475,522400.0],["2007-09-10",7.5376,7.7005,7.3873,7.5548,702400.0],["2007-09-11",7.5799,7.796,7.5799,7.7318,459600.0],["2007-09-12",7.7177,7.7897,7.6613,7.7114,328400.0],["2007-09-13",7.7349,8.0105,7.6879,7.8977,363200.0],["2007-09-14",7.8132,7.8743,7.7568,7.8743,502800.0],["2007-09-17",7.8649,7.868,7.6785,7.6958,920800.0],["2007-09-18",7.7146,8.1436,7.6895,8.0387,747200.0],["2007-09-19",8.1326,8.2422,8.1107,8.2156,731600.0],["2007-09-20",8.2156,8.2156,8.0778,8.1671,719200.0],["2007-09-21",8.0277,8.1765,8.0277,8.1029,829600.0],["2007-09-24",8.1812,8.3424,8.153,8.3424,752400.0],["2007-09-25",8.3095,8.3221,8.1389,8.1843,840800.0],["2007-09-26",8.0445,8.3021,8.0445,8.2628,410400.0],["2007-09-27",8.2989,8.3539,8.2173,8.2597,379200.0],["2007-09-28",8.2691,8.2801,8.0932,8.134,498000.0],["2007-10-01",8.1325,8.2958,8.0681,8.2471,817200.0],["2007-10-02",8.2911,8.4952,8.2581,8.4795,719600.0],["2007-10-03",8.4481,8.536,8.4088,8.4936,547600.0],["2007-10-04",8.5109,8.5156,8.3649,8.4936,305600.0],["2007-10-05",8.602,8.7386,8.5219,8.6852,700400.0],["2007-10-08",8.6365,8.6365,8.4921,8.5517,421200.0],["2007-10-09",8.591,8.591,8.4497,8.5188,402000.0],["2007-10-10",8.5627,8.6365,8.4732,8.569,688400.0],["2007-10-11",8.6287,8.6805,8.4968,8.5235,508000.0],["2007-10-12",8.5203,8.5831,8.434,8.4355,334000.0],["2007-10-15",8.4716,8.5078,8.1293,8.1811,544000.0],["2007-10-16",8.2518,8.2785,8.1262,8.145,456400.0],["2007-10-17",8.0021,8.1073,7.7964,8.0555,816000.0],["2007-10-18",7.9597,8.0571,7.8922,8.01,766400.0],["2007-10-19",7.966,7.9723,7.575,7.575,958400.0],["2007-10-22",7.4808,7.6896,7.4808,7.6787,631600.0],["2007-10-23",7.7478,7.8247,7.6315,7.8247,418400.0],["2007-10-24",7.7525,7.7729,7.5452,7.7477,501600.0],["2007-10-25",7.7713,7.955,7.7368,7.7886,1279600.0],["2007-10-26",7.9111,7.977,7.7635,7.8357,647200.0],["2007-10-29",7.8906,7.9283,7.7399,7.7901,472400.0],["2007-10-30",7.7713,7.8498,7.7713,7.8043,575600.0],["2007-10-31",7.8435,7.922,7.5656,7.8891,1449600.0],["2007-11-01",7.7697,7.7729,7.462,7.473,850800.0],["2007-11-02",7.5342,7.5342,7.2374,7.2829,761600.0],["2007-11-05",7.2123,7.3238,7.1149,7.2751,1266400.0],["2007-11-06",7.3096,7.4839,7.1495,7.473,1274800.0],["2007-11-07",7.3458,7.407,7.1715,7.1715,735200.0],["2007-11-08",7.2343,7.2955,7.0961,7.2437,803600.0],["2007-11-09",7.1919,7.4824,7.1102,7.4274,1174000.0],["2007-11-12",7.3803,7.4824,7.3206,7.3505,638400.0],["2007-11-13",7.451,7.5609,7.4274,7.4745,979200.0],["2007-11-14",7.5028,7.5028,7.2515,7.2877,632800.0],["2007-11-15",7.239,7.3458,7.1558,7.3379,732000.0],["2007-11-16",7.3489,7.3866,7.1369,7.2374,919200.0],["2007-11-19",7.1762,7.283,7.06,7.1636,712000.0],["2007-11-20",7.1448,7.2924,6.8543,7.0286,1065600.0],["2007-11-21",6.972,7.1149,6.8794,7.1118,519600.0],["2007-11-23",7.1762,7.3536,7.1448,7.3379,266800.0],["2007-11-26",7.3332,7.3332,6.9783,6.9815,1028000.0],["2007-11-27",7.0207,7.0945,6.9092,7.0474,903200.0],["2007-11-28",7.1228,7.3458,7.1228,7.2767,637200.0],["2007-11-29",7.2704,7.2861,7.1196,7.2468,703200.0],["2007-11-30",7.3803,7.451,7.2405,7.2845,794800.0],["2007-12-03",7.2531,7.3269,7.1432,7.2704,353200.0],["2007-12-04",7.2154,7.2406,7.0568,7.0568,458400.0],["2007-12-05",7.1605,7.3348,7.1605,7.3128,522400.0],["2007-12-06",7.2955,7.5468,7.2955,7.5468,470400.0],["2007-12-07",7.5813,7.7085,7.5201,7.6347,436400.0],["2007-12-10",7.6582,7.8325,7.5468,7.8325,536000.0],["2007-12-11",7.8482,7.8514,7.4808,7.4808,929200.0],["2007-12-12",7.6755,7.7854,7.3489,7.3725,968000.0],["2007-12-13",7.3018,7.4164,7.2248,7.352,403600.0],["2007-12-14",7.2343,7.4258,7.1086,7.1134,570000.0],["2007-12-17",7.0411,7.1212,6.961,6.961,546400.0],["2007-12-18",6.9987,7.1196,6.9249,7.027,1164000.0],["2007-12-19",7.038,7.1683,6.9579,7.1573,1102400.0],["2007-12-20",7.2264,7.2311,7.0411,7.2044,438000.0],["2007-12-21",7.2625,7.3285,7.1699,7.2594,830400.0],["2007-12-24",7.3018,7.5577,7.3018,7.5577,167200.0],["2007-12-26",7.5294,7.5814,7.4349,7.5042,331200.0],["2007-12-27",7.4569,7.5026,7.3057,7.3073,809200.0],["2007-12-28",7.3908,7.4176,7.0868,7.1277,408400.0],["2007-12-31",7.0773,7.2096,6.9907,7.1939,493200.0],["2008-01-02",7.1939,7.2348,7.008,7.1561,819600.0],["2008-01-03",7.1829,7.2081,6.882,6.8993,1579600.0],["2008-01-04",6.8206,6.8521,6.5575,6.7103,1377200.0],["2008-01-07",6.7182,6.7607,6.5291,6.6662,999600.0],["2008-01-08",6.6867,6.8631,6.4205,6.4205,1374800.0],["2008-01-09",6.4315,6.6741,6.2535,6.6394,1206400.0],["2008-01-10",6.5512,6.8395,6.4646,6.7166,1181600.0],["2008-01-11",6.652,6.8363,6.537,6.6882,712000.0],["2008-01-14",6.7497,6.767,6.5544,6.6709,760800.0],["2008-01-15",6.5748,6.6489,6.4882,6.5291,1966800.0],["2008-01-16",6.5291,6.8001,6.5291,6.6394,1298400.0],["2008-01-17",6.6741,6.7213,6.5181,6.6095,929600.0],["2008-01-18",6.5465,6.7292,6.3764,6.4488,1260000.0],["2008-01-22",6.3244,7.0663,6.2724,6.704,1881200.0],["2008-01-23",6.5307,7.3026,6.526,7.2301,1551200.0],["2008-01-24",7.2348,7.3435,6.9923,7.0521,1235600.0],["2008-01-25",7.1592,7.1639,6.8631,6.9245,630400.0],["2008-01-28",6.9355,7.1876,6.8521,7.1876,678000.0],["2008-01-29",7.2411,7.2411,6.9608,7.0001,532000.0],["2008-01-30",6.9214,7.1246,6.7938,6.8001,624400.0],["2008-01-31",6.6945,6.9529,6.6693,6.8788,536000.0],["2008-02-01",6.9198,7.2616,6.9025,7.2616,652400.0],["2008-02-04",7.26,7.4034,7.0616,7.3845,932000.0],["2008-02-05",7.26,7.4302,7.197,7.197,1575200.0],["2008-02-06",7.2616,7.3782,7.134,7.1829,1004800.0],["2008-02-07",7.1561,7.3278,7.0694,7.3278,730000.0],["2008-02-08",7.3183,7.4191,7.2758,7.3278,1200400.0],["2008-02-11",7.2994,7.3309,7.0915,7.1608,833200.0],["2008-02-12",7.1829,7.3199,7.1387,7.2774,660000.0],["2008-02-13",7.3545,7.5735,7.1955,7.5735,835600.0],["2008-02-14",7.5766,7.5892,7.4239,7.4585,1143600.0],["2008-02-15",7.4128,7.4128,7.2474,7.3498,942800.0],["2008-02-19",7.4176,7.4176,7.2159,7.3246,779200.0],["2008-02-20",7.2774,7.4979,7.2459,7.4869,496400.0],["2008-02-21",7.5247,7.6475,7.2144,7.2459,625600.0],["2008-02-22",7.2616,7.3939,7.1261,7.364,938400.0],["2008-02-25",7.353,7.7247,7.2837,7.7247,655200.0],["2008-02-26",7.6475,7.8082,7.5467,7.7184,1094800.0],["2008-02-27",7.6586,7.7688,7.5467,7.5719,598000.0],["2008-02-28",7.5436,7.5467,7.3451,7.3451,590400.0],["2008-02-29",7.2852,7.3073,7.1466,7.1955,1100400.0],["2008-03-03",7.1955,7.2774,7.0474,7.2663,939200.0],["2008-03-04",7.2663,7.3073,7.175,7.2317,1502800.0],["2008-03-05",7.1923,7.2459,7.0316,7.1309,663600.0],["2008-03-06",7.0836,7.0883,6.8836,6.9072,1217600.0],["2008-03-07",6.8316,7.082,6.7796,7.0159,574800.0],["2008-03-10",7.049,7.049,6.8946,6.9151,1328800.0],["2008-03-11",7.123,7.3955,6.9308,7.3955,2264800.0],["2008-03-12",7.3782,7.3955,7.0915,7.1072,1433600.0],["2008-03-13",7.0442,7.2711,6.9214,7.2711,1944000.0],["2008-03-14",7.3246,7.3971,7.0064,7.2254,885600.0],["2008-03-17",7.0679,7.4412,7.0159,7.3514,728000.0],["2008-03-18",7.553,7.9106,7.5325,7.9106,1182800.0],["2008-03-19",7.95,8.0067,7.8224,7.8523,1132800.0],["2008-03-20",7.95,7.9547,7.7184,7.9405,1724800.0],["2008-03-24",8.0681,8.1579,7.9311,8.065,1022400.0],["2008-03-25",8.1012,8.2319,7.9893,8.2051,1267600.0],["2008-03-26",8.1957,8.1988,7.9189,8.0138,983600.0],["2008-03-27",8.0375,8.1625,7.8636,7.8652,608400.0],["2008-03-28",7.8905,7.9854,7.7719,7.8051,746800.0],["2008-03-31",7.8462,8.1561,7.8051,7.8067,1027600.0],["2008-04-01",7.9632,8.2779,7.9,8.2779,1145200.0],["2008-04-02",8.2605,8.3569,8.0486,8.164,1963600.0],["2008-04-03",8.1118,8.4344,8.0359,8.3158,831200.0],["2008-04-04",8.3079,8.4977,8.1704,8.3348,1194400.0],["2008-04-07",8.3981,8.3996,8.0723,8.1957,850800.0],["2008-04-08",8.1972,8.2668,8.0881,8.1308,838800.0],["2008-04-09",8.153,8.153,7.7988,7.8921,830800.0],["2008-04-10",7.9095,8.0676,7.7798,7.9743,779200.0],["2008-04-11",7.8494,7.9632,7.7845,7.8272,800800.0],["2008-04-14",7.9031,7.9442,7.7576,7.7576,402800.0],["2008-04-15",7.9854,8.0138,7.7656,7.8446,783200.0],["2008-04-16",7.9442,8.1593,7.9063,8.1403,2359600.0],["2008-04-17",8.0802,8.0802,7.9569,8.047,1420400.0],["2008-04-18",8.2131,8.2384,7.9442,7.9822,1064000.0],["2008-04-21",7.9458,8.0201,7.9458,7.949,524000.0],["2008-04-22",7.93,7.9616,7.7118,7.8067,915200.0],["2008-04-23",7.8415,7.9221,7.7687,7.9079,899200.0],["2008-04-24",7.8873,8.0644,7.843,8.0644,730000.0],["2008-04-25",8.1134,8.1435,7.949,7.979,656800.0],["2008-04-28",7.979,8.017,7.911,7.949,569600.0],["2008-04-29",7.9569,7.9964,7.8715,7.8984,795200.0],["2008-04-30",7.9395,8.0518,7.7924,7.8177,652800.0],["2008-05-01",7.8256,8.115,7.794,8.115,906400.0],["2008-05-02",8.0186,8.1372,7.9601,7.9648,1376000.0],["2008-05-05",7.9189,8.0201,7.9063,7.9411,480800.0],["2008-05-06",7.8573,7.9948,7.764,7.9838,1071200.0],["2008-05-07",7.9853,7.9996,7.6976,7.7308,1016800.0],["2008-05-08",7.8067,7.8067,7.5758,7.6422,693200.0],["2008-05-09",7.5442,7.7845,7.5379,7.7845,550400.0],["2008-05-12",7.7719,8.0312,7.7719,8.0186,716000.0],["2008-05-13",8.0186,8.0644,7.9379,8.0075,648800.0],["2008-05-14",7.998,8.0265,7.9126,7.9743,377200.0],["2008-05-15",7.9427,8.0407,7.8683,8.0359,521600.0],["2008-05-16",8.0439,8.0992,7.9332,8.0075,638000.0],["2008-05-19",8.0344,8.0454,7.8778,7.9142,698000.0],["2008-05-20",7.8462,7.9348,7.794,7.9015,694800.0],["2008-05-21",7.9537,7.9774,7.7735,7.832,886800.0],["2008-05-22",7.8083,7.9727,7.7814,7.9174,704800.0],["2008-05-23",7.8557,7.9395,7.8256,7.9395,617600.0],["2008-05-27",7.8905,7.9695,7.8051,7.9284,1101600.0],["2008-05-28",7.9442,7.9838,7.8067,7.9047,696000.0],["2008-05-29",7.8968,7.9079,7.7956,7.8905,918800.0],["2008-05-30",7.9332,7.9395,7.8114,7.8573,667200.0],["2008-06-02",7.8778,7.8778,7.609,7.6928,746400.0],["2008-06-03",7.7466,7.7798,7.6375,7.7529,629600.0],["2008-06-04",7.7308,7.9743,7.6991,7.8399,647600.0],["2008-06-05",7.8351,8.0565,7.8351,8.0565,492000.0],["2008-06-06",7.9031,7.9854,7.647,7.658,470400.0],["2008-06-09",7.6897,7.7624,7.492,7.5141,587200.0],["2008-06-10",7.4999,7.6359,7.4114,7.6217,774400.0],["2008-06-11",7.5726,7.6201,7.4398,7.4983,655600.0],["2008-06-12",7.5711,7.6754,7.3876,7.4066,879200.0],["2008-06-13",7.4556,7.6232,7.4082,7.6232,545600.0],["2008-06-16",7.6106,7.7497,7.5948,7.7497,390400.0],["2008-06-17",7.7814,7.7814,7.5695,7.59,608000.0],["2008-06-18",7.5837,7.609,7.4635,7.4746,643200.0],["2008-06-19",7.4762,7.6059,7.4588,7.5821,596800.0],["2008-06-20",7.628,7.628,7.375,7.4604,969200.0],["2008-06-23",7.5236,7.5236,7.2596,7.2659,964000.0],["2008-06-24",7.1884,7.394,7.1378,7.3022,827600.0],["2008-06-25",7.2991,7.55,7.2991,7.4499,614000.0],["2008-06-26",7.3975,7.4563,7.2038,7.2324,783200.0],["2008-06-27",7.2467,7.2594,7.0148,7.0497,1530000.0],["2008-06-30",7.0434,7.0736,6.9274,6.9878,763200.0],["2008-07-01",6.9116,7.0275,6.7798,7.0084,1146800.0],["2008-07-02",6.9894,7.0863,6.9417,6.9529,930800.0],["2008-07-03",6.9719,7.0323,6.8862,6.929,293200.0],["2008-07-07",6.9767,7.0386,6.8322,6.8401,1499600.0],["2008-07-08",6.8417,7.2355,6.7496,7.2292,1898400.0],["2008-07-09",7.2133,7.2165,6.5114,6.5288,2378400.0],["2008-07-10",6.5209,6.9878,6.4764,6.7782,1212000.0],["2008-07-11",6.7448,6.9687,6.6384,6.8639,2340800.0],["2008-07-14",7.0084,7.0148,6.5384,6.6305,1658400.0],["2008-07-15",6.5161,6.8893,6.4955,6.7369,1343600.0],["2008-07-16",6.775,6.9799,6.5606,6.956,1572400.0],["2008-07-17",7.1291,7.1657,6.8147,7.1276,957600.0],["2008-07-18",7.1847,7.1974,6.9354,7.0513,706800.0],["2008-07-21",7.064,7.2482,6.9624,7.2276,765200.0],["2008-07-22",7.1673,7.623,7.1085,7.5913,1380000.0],["2008-07-23",7.6088,7.9391,7.496,7.7183,1072000.0],["2008-07-24",7.7231,7.7231,7.2022,7.261,907600.0],["2008-07-25",7.3404,7.5516,7.3007,7.4754,745600.0],["2008-07-28",7.4245,7.6516,7.2927,7.3705,917200.0],["2008-07-29",7.4817,7.8708,7.4198,7.7692,1372400.0],["2008-07-30",7.8438,7.8549,7.5135,7.6659,987200.0],["2008-07-31",7.5436,7.6961,7.4738,7.6246,629600.0],["2008-08-01",7.6167,7.6866,7.369,7.6469,812000.0],["2008-08-04",7.6088,7.7088,7.4515,7.5627,744000.0],["2008-08-05",7.6389,7.8057,7.5754,7.8025,923600.0],["2008-08-06",7.7326,7.7612,7.6373,7.6945,547200.0],["2008-08-07",7.5706,7.7136,7.4658,7.5278,486800.0],["2008-08-08",7.5071,7.7946,7.4865,7.7946,762000.0],["2008-08-11",7.7771,7.9089,7.6961,7.8295,859200.0],["2008-08-12",7.7453,7.8184,7.6691,7.7453,715600.0],["2008-08-13",7.7596,7.9375,7.7056,7.8613,861600.0],["2008-08-14",7.7898,8.0757,7.7898,8.0677,572000.0],["2008-08-15",8.1281,8.2043,7.9327,7.955,834000.0],["2008-08-18",7.9804,8.0217,7.7692,7.8533,980800.0],["2008-08-19",7.785,7.8279,7.658,7.7787,1096000.0],["2008-08-20",7.7755,7.7803,7.5818,7.6183,1345600.0],["2008-08-21",7.6056,7.6802,7.5024,7.5881,611600.0],["2008-08-22",7.6135,7.8581,7.6135,7.8581,976800.0],["2008-08-25",7.7914,7.7914,7.6072,7.6072,720800.0],["2008-08-26",7.5992,7.7247,7.4611,7.6262,649200.0],["2008-08-27",7.5786,7.6993,7.5405,7.6628,733200.0],["2008-08-28",7.6723,7.9057,7.6612,7.9057,991600.0],["2008-08-29",7.8899,7.9534,7.7803,7.8899,734400.0],["2008-09-02",8.0106,8.2281,7.8899,8.0407,673600.0],["2008-09-03",8.001,8.1757,7.982,8.1551,864800.0],["2008-09-04",8.0661,8.1201,7.92,7.9343,1243200.0],["2008-09-05",7.8565,7.9899,7.7279,7.9296,1358000.0],["2008-09-08",8.1678,8.2138,8.0153,8.1297,1350800.0],["2008-09-09",8.1027,8.2011,7.758,7.8136,1137200.0],["2008-09-10",7.9264,8.1027,7.8549,8.0248,1159200.0],["2008-09-11",7.9439,7.9899,7.7231,7.8708,884400.0],["2008-09-12",7.7771,7.9597,7.7771,7.866,918800.0],["2008-09-15",7.5913,7.9169,7.4738,7.4738,1472000.0],["2008-09-16",7.5119,7.974,7.5119,7.947,1472400.0],["2008-09-17",7.7533,7.928,7.6072,7.658,1312800.0],["2008-09-18",7.7993,8.2774,7.3832,8.2774,1871200.0],["2008-09-19",8.4457,8.8951,8.298,8.6156,1953200.0],["2008-09-22",8.5315,8.6156,8.082,8.082,1349600.0],["2008-09-23",8.0471,8.3901,8.0296,8.1948,1146800.0],["2008-09-24",8.1517,8.3526,7.97,8.1135,1102000.0],["2008-09-25",8.1198,8.3893,8.0417,8.2586,1134800.0],["2008-09-26",8.1071,8.6093,8.0912,8.595,1069600.0],["2008-09-29",8.3877,8.5328,8.1581,8.1581,1235600.0],["2008-09-30",8.3367,8.5997,8.2442,8.4547,1433600.0],["2008-10-01",8.4993,8.4993,8.1198,8.2649,756400.0],["2008-10-02",8.2506,8.2841,7.6989,7.7261,973600.0],["2008-10-03",7.9078,7.9413,7.1537,7.1792,1659600.0],["2008-10-06",6.9353,7.1266,6.6276,6.8556,1314800.0],["2008-10-07",6.9002,6.999,6.4968,6.4968,1375200.0],["2008-10-08",6.4187,6.7758,6.347,6.3804,1524800.0],["2008-10-09",6.3868,6.567,5.9675,6.0122,1860400.0],["2008-10-10",5.8623,6.8827,5.6232,6.8827,3162000.0],["2008-10-13",7.1904,7.1904,6.6371,7.1218,953200.0],["2008-10-14",7.1744,7.1951,6.1955,6.5447,1900000.0],["2008-10-15",6.3135,6.4905,5.6056,5.6742,1658000.0],["2008-10-16",5.7571,6.2449,5.494,6.2051,2016400.0],["2008-10-17",5.9149,6.3757,5.8735,6.0855,1229200.0],["2008-10-20",6.1381,6.1509,5.7395,6.0552,742000.0],["2008-10-21",6.068,6.3996,6.0345,6.1158,1586400.0],["2008-10-22",5.958,6.2641,5.789,5.9101,2976800.0],["2008-10-23",5.9548,6.28,5.6805,6.1557,2834000.0],["2008-10-24",5.6805,6.0281,5.5227,5.7284,1818800.0],["2008-10-27",5.671,5.9659,5.5371,5.561,1526400.0],["2008-10-28",5.7316,6.3645,5.51,6.3645,2092400.0],["2008-10-29",6.4761,6.5112,6.0313,6.1796,2068800.0],["2008-10-30",6.2465,6.3581,6.0185,6.3151,916800.0],["2008-10-31",6.2625,6.6945,6.2003,6.6945,1490000.0],["2008-11-03",6.6387,6.7328,6.4299,6.4936,1073600.0],["2008-11-04",6.5558,6.6818,6.3007,6.5989,1984000.0],["2008-11-05",6.4378,6.5479,6.1652,6.17,1867200.0],["2008-11-06",6.0919,6.2115,5.9261,6.0026,1145200.0],["2008-11-07",6.0584,6.3597,5.9085,6.3597,1655600.0],["2008-11-10",6.3693,6.559,5.9835,6.0249,1838400.0],["2008-11-11",5.9149,6.213,5.8272,6.001,1327200.0],["2008-11-12",5.8416,5.9946,5.5833,5.5833,1789200.0],["2008-11-13",5.679,5.9994,5.3744,5.9643,3484000.0],["2008-11-14",5.7619,5.8193,5.325,5.3298,1508800.0],["2008-11-17",5.2756,5.3697,5.1098,5.1433,1761600.0],["2008-11-18",5.113,5.2278,4.7144,5.0189,2267200.0],["2008-11-19",4.9328,4.9902,4.3652,4.3939,2069600.0],["2008-11-20",4.4003,4.4003,3.7785,3.812,4402800.0],["2008-11-21",3.9635,4.3477,3.6047,4.2823,4292400.0],["2008-11-24",4.2919,5.282,4.1468,5.1783,3966800.0],["2008-11-25",5.2596,5.4414,4.8738,5.3585,2937600.0],["2008-11-26",5.2246,5.4542,5.0938,5.4223,2634000.0],["2008-11-28",5.4446,5.5323,5.2533,5.5163,1062400.0],["2008-12-01",5.4701,5.4701,4.3047,4.3844,3598800.0],["2008-12-02",4.4848,4.8467,4.4274,4.7798,3485200.0],["2008-12-03",4.59,4.9854,4.5039,4.8961,3736000.0],["2008-12-04",4.8148,5.1783,4.8148,4.9472,3614800.0],["2008-12-05",4.8706,5.6056,4.7973,5.6056,3255600.0],["2008-12-08",5.8798,6.2322,5.5865,6.1285,3456800.0],["2008-12-09",5.8846,6.3231,5.5897,5.6024,3042000.0],["2008-12-10",5.7411,6.1397,5.6742,6.1397,2648400.0],["2008-12-11",6.2067,6.2067,5.2612,5.2883,4654400.0],["2008-12-12",5.215,5.7682,5.1018,5.7332,4007600.0],["2008-12-15",5.6263,5.6917,5.3059,5.4542,2136800.0],["2008-12-16",5.5929,6.2274,5.5753,6.2194,4107200.0],["2008-12-17",6.0743,6.6818,5.8639,6.3789,2692400.0],["2008-12-18",6.441,6.4889,5.7348,5.7778,2393600.0],["2008-12-19",5.95,6.3486,5.9037,6.2162,3350000.0],["2008-12-22",6.2099,6.2099,5.6263,6.0058,2984400.0],["2008-12-23",6.0859,6.1292,5.7622,5.8134,1930000.0],["2008-12-24",5.8343,5.8343,5.7173,5.7782,1014400.0],["2008-12-26",5.8343,5.916,5.6131,5.7958,1026400.0],["2008-12-29",5.7766,5.7766,5.3983,5.4801,1798400.0],["2008-12-30",5.557,5.8327,5.4897,5.8279,1578800.0],["2008-12-31",5.8343,6.2013,5.7493,6.1484,1925600.0],["2009-01-02",6.1869,6.1869,5.9305,5.9417,1782400.0],["2009-01-05",5.9112,6.0907,5.8311,5.9112,2407200.0],["2009-01-06",5.9737,6.1917,5.7718,6.0394,3407600.0],["2009-01-07",5.9769,6.267,5.799,6.0715,3201600.0],["2009-01-08",6.009,6.2254,5.9705,6.134,3195600.0],["2009-01-09",6.1292,6.134,5.9353,5.9385,2121600.0],["2009-01-12",5.9272,5.9721,5.581,5.6804,2044400.0],["2009-01-13",5.6259,5.9224,5.5522,5.892,1867200.0],["2009-01-14",5.7012,5.7862,5.6291,5.6644,2078800.0],["2009-01-15",5.6291,5.9048,5.3454,5.7926,2186000.0],["2009-01-16",5.8711,6.0362,5.6692,6.017,3133600.0],["2009-01-20",5.775,6.0651,5.198,5.2396,3734400.0],["2009-01-21",5.347,5.7894,4.9704,5.7894,3162400.0],["2009-01-22",5.5249,5.791,5.4288,5.5666,2738000.0],["2009-01-23",5.3903,5.6868,5.2877,5.65,1806800.0],["2009-01-26",5.6387,5.8728,5.5314,5.7205,910800.0],["2009-01-27",5.7109,6.0795,5.7093,5.9785,1580000.0],["2009-01-28",6.1997,6.5828,6.1997,6.485,3644400.0],["2009-01-29",6.3616,6.562,6.1933,6.2462,3788400.0],["2009-01-30",6.3151,6.3969,5.9641,6.0475,3419600.0],["2009-02-02",5.9289,6.0731,5.8054,6.0427,2936800.0],["2009-02-03",6.0747,6.1821,5.8904,6.11,2273200.0],["2009-02-04",6.11,6.3376,5.9481,5.9753,3185200.0],["2009-02-05",5.9048,6.0971,5.6259,5.9593,2858400.0],["2009-02-06",5.9753,6.4097,5.9112,6.3664,2537600.0],["2009-02-09",6.336,6.4594,6.2158,6.4562,2229200.0],["2009-02-10",6.2943,6.4033,5.8183,5.8984,3122800.0],["2009-02-11",5.9048,6.0731,5.6115,6.0362,3918400.0],["2009-02-12",5.9577,5.9994,5.5249,5.8359,2872800.0],["2009-02-13",5.7782,5.9064,5.6131,5.6788,2880800.0],["2009-02-17",5.3727,5.6019,5.1867,5.44,2690800.0],["2009-02-18",5.4993,5.549,5.2637,5.4175,2106800.0],["2009-02-19",5.5057,5.5474,4.996,5.0521,3226800.0],["2009-02-20",4.9143,5.3823,4.8854,5.3759,5301600.0],["2009-02-23",5.3807,5.4047,5.0361,5.0537,3684000.0],["2009-02-24",5.1675,5.5346,5.1066,5.4817,3937600.0],["2009-02-25",5.4576,5.7253,5.2044,5.5009,2998400.0],["2009-02-26",5.5201,5.6516,5.1964,5.2653,2575600.0],["2009-02-27",5.1338,5.448,5.1338,5.3422,3468800.0],["2009-03-02",5.2076,5.3086,4.8005,4.8437,4374800.0],["2009-03-03",4.9752,5.0152,4.6915,4.8598,2606800.0],["2009-03-04",4.9704,5.1338,4.8469,5.0441,2581600.0],["2009-03-05",4.863,4.9896,4.7363,4.7828,2498000.0],["2009-03-06",4.8918,4.9527,4.5424,4.8998,2985200.0],["2009-03-09",4.7444,4.9688,4.7444,4.9255,2373600.0],["2009-03-10",5.097,5.5778,5.0281,5.549,3604000.0],["2009-03-11",5.5891,5.8086,5.4688,5.6195,3142000.0],["2009-03-12",5.5794,6.2061,5.5794,6.1805,3796400.0],["2009-03-13",6.1148,6.1629,5.8695,5.9689,2837200.0],["2009-03-16",6.0282,6.0346,5.5826,5.5874,2856400.0],["2009-03-17",5.6564,6.0827,5.6067,6.0795,2317200.0],["2009-03-18",5.9609,6.2142,5.7525,6.1404,3011600.0],["2009-03-19",6.1885,6.3921,6.0026,6.2077,3775200.0],["2009-03-20",6.1981,6.2606,5.9048,5.9112,2859600.0],["2009-03-23",6.1693,6.8024,6.0923,6.7928,3814400.0],["2009-03-24",6.5379,6.7816,6.0907,6.1308,3116800.0],["2009-03-25",6.2324,6.3809,5.7501,6.1905,2750400.0],["2009-03-26",6.2728,6.4519,6.0372,6.4244,2278400.0],["2009-03-27",6.2276,6.3906,6.1195,6.1437,1796000.0],["2009-03-30",5.8678,6.1437,5.7597,5.7807,2256400.0],["2009-03-31",5.9114,6.2131,5.8243,6.1469,3114400.0],["2009-04-01",5.9727,6.3131,5.963,6.1131,2317200.0],["2009-04-02",6.3018,6.5035,6.155,6.4486,3506400.0],["2009-04-03",6.4035,6.8229,6.276,6.7729,4044800.0],["2009-04-06",6.6664,6.9649,6.5713,6.8875,2250000.0],["2009-04-07",6.7326,6.8359,6.5535,6.5616,2576000.0],["2009-04-08",6.5971,6.8923,6.5922,6.7762,2346000.0],["2009-04-09",7.0472,7.4425,7.0101,7.3892,3460400.0],["2009-04-13",7.2456,7.4812,7.0649,7.2602,1986000.0],["2009-04-14",7.1069,7.1166,6.4567,6.489,3490400.0],["2009-04-15",6.4777,6.9068,6.447,6.8471,2782400.0],["2009-04-16",6.8455,7.1795,6.6326,7.0262,2698000.0],["2009-04-17",7.0069,7.1263,6.7439,6.8955,1846400.0],["2009-04-20",6.5616,6.6729,6.1437,6.155,2856800.0],["2009-04-21",6.0937,6.6713,5.9501,6.5567,4167600.0],["2009-04-22",6.397,6.6164,6.1405,6.2099,3126800.0],["2009-04-23",6.2583,6.3518,6.013,6.297,2159600.0],["2009-04-24",6.3228,6.8181,6.2776,6.6697,2622400.0],["2009-04-27",6.4696,6.5713,5.9759,6.1276,2651600.0],["2009-04-28",6.0517,6.4745,5.9727,6.3776,2391200.0],["2009-04-29",6.439,6.6842,6.3938,6.6197,2171600.0],["2009-04-30",6.71,6.7923,6.3599,6.4002,2056000.0],["2009-05-01",6.3599,6.3599,5.9598,6.0163,1837200.0],["2009-05-04",6.1244,6.3906,6.0453,6.3615,2658800.0],["2009-05-05",6.255,6.3018,6.0647,6.1324,1613200.0],["2009-05-06",6.2518,6.2744,5.9243,6.2421,3231200.0],["2009-05-07",6.3631,6.3631,5.7259,5.8017,2240000.0],["2009-05-08",5.9469,6.1889,5.8146,6.1728,2403600.0],["2009-05-11",5.9711,6.2002,5.955,6.0905,2874400.0],["2009-05-12",6.2018,6.2809,5.9614,6.1566,1865200.0],["2009-05-13",5.9662,6.0647,5.8517,5.9824,3249200.0],["2009-05-14",6.0098,6.2857,5.9001,6.2163,2089600.0],["2009-05-15",6.176,6.2147,5.9679,6.0985,2842800.0],["2009-05-18",6.1502,6.4341,6.1244,6.3922,3192000.0],["2009-05-19",6.3228,6.3889,6.1114,6.2421,2253600.0],["2009-05-20",6.2938,6.3873,6.0759,6.0969,1590400.0],["2009-05-21",5.9872,6.1953,5.9291,6.0921,1526000.0],["2009-05-22",6.1244,6.1679,5.884,5.8953,1084400.0],["2009-05-26",5.8081,6.2454,5.8081,6.226,2090400.0],["2009-05-27",6.1647,6.2131,5.9082,5.9517,1975600.0],["2009-05-28",6.0453,6.0824,5.8033,6.055,1761600.0],["2009-05-29",6.0695,6.3438,6.0372,6.3309,1577600.0],["2009-06-01",6.3922,6.7439,6.3341,6.6084,1612400.0],["2009-06-02",6.6213,6.739,6.4632,6.6455,1839200.0],["2009-06-03",6.6261,6.7245,6.5696,6.7132,1138800.0],["2009-06-04",6.752,6.873,6.6713,6.7745,1206800.0],["2009-06-05",6.8278,6.8536,6.5745,6.618,851200.0],["2009-06-08",6.539,6.5971,6.4131,6.4938,1440000.0],["2009-06-09",6.518,6.5341,6.447,6.4954,1026800.0],["2009-06-10",6.5406,6.5471,6.2115,6.4115,1454400.0],["2009-06-11",6.4115,6.5035,6.2082,6.2921,1451600.0],["2009-06-12",6.2421,6.6068,6.2228,6.5858,1222800.0],["2009-06-15",6.539,6.539,6.2825,6.3276,1799200.0],["2009-06-16",6.4148,6.4761,6.1518,6.2389,947200.0],["2009-06-17",6.2599,6.4019,6.1227,6.2099,908800.0],["2009-06-18",6.2099,6.2324,6.1179,6.1873,982000.0],["2009-06-19",6.255,6.3196,6.0598,6.1066,1782000.0],["2009-06-22",6.0889,6.1114,5.8743,5.9001,1693200.0],["2009-06-23",5.5887,5.6242,5.3757,5.4435,5978400.0],["2009-06-24",5.6288,5.871,5.5914,5.741,10070800.0],["2009-06-25",5.741,5.8661,5.6418,5.8661,3151200.0],["2009-06-26",5.8369,5.9945,5.8027,5.9653,2294800.0],["2009-06-29",5.9653,6.0124,5.793,5.9555,1968400.0],["2009-06-30",5.9831,6.1051,5.8401,6.0433,2007200.0],["2009-07-01",6.1132,6.1294,6.0173,6.0514,1723600.0],["2009-07-02",5.9149,5.9669,5.7865,5.7865,3076400.0],["2009-07-06",5.7881,6.0043,5.6922,5.9734,2458000.0],["2009-07-07",5.9474,5.949,5.7637,5.7816,2304800.0],["2009-07-08",5.7978,5.806,5.5914,5.7377,2258400.0],["2009-07-09",5.7979,5.8905,5.6548,5.6613,1241600.0],["2009-07-10",5.6304,5.7263,5.5313,5.6938,827600.0],["2009-07-13",5.7312,5.9019,5.5817,5.8889,1660800.0],["2009-07-14",5.8417,6.0124,5.7491,5.9539,1178800.0],["2009-07-15",6.0384,6.3147,5.9913,6.2123,3086000.0],["2009-07-16",6.1359,6.3537,6.0563,6.318,1126400.0],["2009-07-17",6.3245,6.3326,6.1701,6.2205,1537600.0],["2009-07-20",6.2839,6.3895,6.2286,6.3667,1389200.0],["2009-07-21",6.4188,6.4188,6.2107,6.3586,980800.0],["2009-07-22",6.3066,6.5017,6.2611,6.3765,814400.0],["2009-07-23",6.3619,6.6886,6.2985,6.6463,2588800.0],["2009-07-24",6.5732,6.6967,6.5407,6.6479,1070800.0],["2009-07-27",6.6512,6.7016,6.5602,6.6902,997200.0],["2009-07-28",6.6106,6.7585,6.5683,6.7373,918800.0],["2009-07-29",6.6544,6.6544,6.552,6.5959,1106400.0],["2009-07-30",6.6333,6.8511,6.6317,6.7666,1376800.0],["2009-07-31",6.739,6.8836,6.6528,6.7731,2415600.0],["2009-08-03",6.856,6.8787,6.6935,6.8251,1708000.0],["2009-08-04",6.7471,7.1697,6.7471,7.0445,1857200.0],["2009-08-05",7.0234,7.2055,6.9161,7.1209,2330000.0],["2009-08-06",7.2136,7.277,7.0234,7.0299,1440800.0],["2009-08-07",7.1762,7.4476,7.1128,7.2819,1738000.0],["2009-08-10",7.2168,7.277,6.9893,7.0559,1145600.0],["2009-08-11",7.0007,7.0348,6.843,6.9405,922000.0],["2009-08-12",6.9145,7.1616,6.9145,6.9877,1346800.0],["2009-08-13",7.1079,7.1112,6.9503,6.9714,846800.0],["2009-08-14",6.9698,6.973,6.7877,6.9259,588000.0],["2009-08-17",6.7243,6.7438,6.5553,6.5943,1287200.0],["2009-08-18",6.6528,6.6935,6.5764,6.5959,1350400.0],["2009-08-19",6.5017,6.5667,6.4204,6.4691,1810800.0],["2009-08-20",6.3732,6.5683,6.292,6.5602,4019600.0],["2009-08-21",6.6902,6.791,6.6219,6.6772,2216800.0],["2009-08-24",6.7178,6.7942,6.6138,6.7195,1537200.0],["2009-08-25",6.7227,6.908,6.7211,6.7471,1117200.0],["2009-08-26",6.7633,6.7991,6.6821,6.7877,906800.0],["2009-08-27",6.7845,6.8349,6.6268,6.83,962000.0],["2009-08-28",6.8722,6.9161,6.6333,6.7146,1226800.0],["2009-08-31",6.6284,6.6756,6.4594,6.5423,1769200.0],["2009-09-01",6.4821,6.5585,6.227,6.2611,1773200.0],["2009-09-02",6.2253,6.2416,6.1262,6.1782,1262800.0],["2009-09-03",6.2221,6.3814,6.1392,6.3781,1204800.0],["2009-09-04",6.3505,6.4756,6.2692,6.4691,619600.0],["2009-09-08",6.5407,6.7829,6.4675,6.7601,912400.0],["2009-09-09",6.7731,6.8901,6.6382,6.8544,629600.0],["2009-09-10",6.8495,6.9812,6.6951,6.9584,1129600.0],["2009-09-11",6.9551,6.9925,6.8527,6.9096,637200.0],["2009-09-14",6.778,7.1096,6.778,7.0949,822400.0],["2009-09-15",7.1209,7.1437,6.8788,7.1047,2949200.0],["2009-09-16",7.1453,7.3566,7.0884,7.3517,1396800.0],["2009-09-17",7.2575,7.5972,7.2575,7.355,1077200.0],["2009-09-18",7.6443,7.6443,7.3647,7.4444,1488000.0],["2009-09-21",7.368,7.5143,7.3615,7.4379,1652800.0],["2009-09-22",7.511,7.7142,7.4802,7.6557,1310800.0],["2009-09-23",7.6851,7.7669,7.3138,7.3269,1485200.0],["2009-09-24",7.3874,7.4398,7.0145,7.0324,1655600.0],["2009-09-25",7.0275,7.0864,6.9016,7.0145,1090800.0],["2009-09-28",7.0472,7.2598,7.0063,7.2418,844800.0],["2009-09-29",7.2304,7.3024,7.0766,7.0799,574800.0],["2009-09-30",7.1159,7.1846,6.9114,6.9997,994000.0],["2009-10-01",6.9687,6.9883,6.7265,6.7347,1463200.0],["2009-10-02",6.6398,6.9065,6.6022,6.8051,2208800.0],["2009-10-05",6.9834,7.1911,6.9523,7.1012,2282000.0],["2009-10-06",7.1829,7.2746,7.1077,7.2353,1527200.0],["2009-10-07",7.2353,7.3154,7.1044,7.25,719200.0],["2009-10-08",7.3433,7.4758,7.3089,7.4234,934000.0],["2009-10-09",7.3956,7.5117,7.3302,7.4987,600000.0],["2009-10-12",7.4643,7.5837,7.3204,7.3662,612400.0],["2009-10-13",7.3465,7.394,7.1813,7.2533,629600.0],["2009-10-14",7.3956,7.4774,7.2893,7.4692,1196800.0],["2009-10-15",7.3727,7.412,7.2991,7.3694,714400.0],["2009-10-16",7.286,7.3694,7.1928,7.2729,858800.0],["2009-10-19",7.3612,7.4823,7.2189,7.3792,971200.0],["2009-10-20",7.425,7.6851,7.2975,7.5559,1475600.0],["2009-10-21",7.5265,7.6786,7.3792,7.3874,1658800.0],["2009-10-22",7.3694,7.6115,7.3694,7.5494,2112400.0],["2009-10-23",7.569,7.641,7.4398,7.5297,1117200.0],["2009-10-26",7.5248,7.7031,7.5248,7.5592,1284000.0],["2009-10-27",7.5575,7.6982,7.5003,7.5461,2199600.0],["2009-10-28",7.5477,7.6442,7.4087,7.4643,2373600.0],["2009-10-29",7.5608,7.6622,7.4872,7.6099,2134800.0],["2009-10-30",7.5216,7.7539,7.4463,7.5984,2884000.0],["2009-11-02",7.5903,7.713,7.3743,7.6377,2331200.0],["2009-11-03",7.6197,7.7277,7.5199,7.6819,1884000.0],["2009-11-04",7.7768,7.8013,7.4283,7.461,2355200.0],["2009-11-05",7.5559,7.6426,7.4692,7.623,1339200.0],["2009-11-06",7.5199,7.6115,7.4054,7.5117,1225200.0],["2009-11-09",7.6132,7.8307,7.6066,7.8144,1205600.0],["2009-11-10",7.7539,7.7539,7.4529,7.551,2466800.0],["2009-11-11",7.6312,7.8078,7.6132,7.7964,1390800.0],["2009-11-12",7.7898,7.816,7.6639,7.6802,876400.0],["2009-11-13",7.7146,7.8029,7.6148,7.798,939600.0],["2009-11-16",7.7784,8.1415,7.7784,8.0777,1626400.0],["2009-11-17",8.0516,8.1759,7.9551,7.9747,1266400.0],["2009-11-18",8.0009,8.1399,7.924,8.1137,1172400.0],["2009-11-19",8.0041,8.0156,7.8684,7.8994,1100800.0],["2009-11-20",7.8733,7.924,7.7686,7.816,902800.0],["2009-11-23",7.9698,8.0598,7.8275,7.8978,773200.0],["2009-11-24",7.8814,7.8814,7.744,7.8193,902800.0],["2009-11-25",7.852,7.8962,7.7359,7.7849,664800.0],["2009-11-27",7.551,7.7424,7.5117,7.5739,532400.0],["2009-11-30",7.551,7.8733,7.5085,7.8536,1198400.0],["2009-12-01",7.9943,8.063,7.888,7.9665,1008800.0],["2009-12-02",7.9747,8.1677,7.9747,8.1203,885600.0],["2009-12-03",8.1775,8.2266,7.9681,7.9894,600800.0],["2009-12-04",8.1792,8.3722,8.1383,8.3215,1147200.0],["2009-12-07",8.3248,8.3297,8.0957,8.2119,928400.0],["2009-12-08",8.1301,8.3149,8.1154,8.2086,1198800.0],["2009-12-09",8.1775,8.3166,8.1612,8.2299,754000.0],["2009-12-10",8.3019,8.3019,8.0058,8.0892,678000.0],["2009-12-11",8.1612,8.2446,8.1105,8.1988,508800.0],["2009-12-14",8.3117,8.3231,8.1628,8.2168,1244000.0],["2009-12-15",8.2528,8.3509,8.1661,8.2021,1000400.0],["2009-12-16",8.2871,8.3493,8.1661,8.2168,980400.0],["2009-12-17",8.1644,8.2152,8.0123,8.0696,1033200.0],["2009-12-18",8.1383,8.1399,7.9322,8.0516,1755600.0],["2009-12-21",8.0876,8.1514,8.0516,8.0925,933600.0],["2009-12-22",8.1204,8.155,8.053,8.0809,1232800.0],["2009-12-23",8.1172,8.1665,8.0299,8.0859,1306800.0],["2009-12-24",8.0612,8.178,8.0612,8.1451,480800.0],["2009-12-28",8.178,8.3607,8.155,8.3393,573200.0],["2009-12-29",8.3854,8.3969,8.2126,8.2159,690000.0],["2009-12-30",8.2274,8.2669,8.1418,8.2653,676800.0],["2009-12-31",8.285,8.4035,8.2192,8.3064,1078800.0],["2010-01-04",8.4035,8.4348,8.2044,8.2603,755200.0],["2010-01-05",8.2126,8.3064,8.1303,8.2965,620800.0],["2010-01-06",8.2719,8.3838,8.2011,8.2669,1132800.0],["2010-01-07",8.2324,8.313,8.1056,8.1879,1761200.0],["2010-01-08",8.1418,8.1813,8.104,8.155,978400.0],["2010-01-11",8.1797,8.2093,8.048,8.1517,1494000.0],["2010-01-12",8.0974,8.1583,7.9032,7.9378,1382000.0],["2010-01-13",8.0003,8.1731,7.9674,8.1517,747600.0],["2010-01-14",8.1106,8.1896,8.048,8.1632,681200.0],["2010-01-15",8.183,8.2143,8.1023,8.1748,1087200.0],["2010-01-19",8.206,8.313,8.1599,8.3048,1001600.0],["2010-01-20",8.2291,8.2439,8.0316,8.1353,485600.0],["2010-01-21",8.1599,8.211,7.8176,7.8736,963200.0],["2010-01-22",7.8736,7.9542,7.6234,7.7024,1362800.0],["2010-01-25",7.7518,7.7929,7.5724,7.7156,1955200.0],["2010-01-26",7.7057,7.8686,7.63,7.7732,1827600.0],["2010-01-27",7.7254,7.7863,7.5773,7.7831,1026800.0],["2010-01-28",7.7979,7.89,7.737,7.8374,890800.0],["2010-01-29",7.895,8.1073,7.8439,7.9526,1411600.0],["2010-02-01",7.9838,8.1682,7.9805,8.1073,1340800.0],["2010-02-02",8.1254,8.127,7.9723,8.0727,1209600.0],["2010-02-03",8.0464,8.0464,7.8983,7.9657,835600.0],["2010-02-04",7.9131,7.9987,7.7617,7.8176,1944400.0],["2010-02-05",7.8621,7.9147,7.7123,7.9147,1108800.0],["2010-02-08",7.9098,7.9411,7.7748,7.811,1312000.0],["2010-02-09",7.9016,7.9081,7.7123,7.7765,888800.0],["2010-02-10",7.7617,7.8505,7.5905,7.7436,444000.0],["2010-02-11",7.7106,7.8127,7.6646,7.7682,581200.0],["2010-02-12",7.6777,7.7929,7.6547,7.7929,878800.0],["2010-02-16",7.8818,7.9279,7.8094,7.9229,788400.0],["2010-02-17",7.9756,8.053,7.9295,8.0513,645600.0],["2010-02-18",8.0612,8.1813,8.0184,8.1204,864800.0],["2010-02-19",8.076,8.1468,8.053,8.0595,828800.0],["2010-02-22",8.1122,8.1385,8.0085,8.0464,584000.0],["2010-02-23",8.0513,8.1007,7.9904,8.0414,853600.0],["2010-02-24",8.0826,8.1122,8.025,8.1073,526400.0],["2010-02-25",8.0135,8.1616,7.9608,8.1501,673600.0],["2010-02-26",8.1468,8.2768,8.0809,8.1863,970400.0],["2010-03-01",8.2768,8.3179,8.1748,8.2817,560400.0],["2010-03-02",8.2916,8.3574,8.1764,8.2208,432800.0],["2010-03-03",8.2669,8.3607,8.1929,8.2801,521600.0],["2010-03-04",8.3212,8.3212,8.2455,8.2719,360400.0],["2010-03-05",8.3081,8.4661,8.2817,8.4249,808000.0],["2010-03-08",8.4414,8.5253,8.392,8.4924,678400.0],["2010-03-09",8.4809,8.573,8.3969,8.4233,824400.0],["2010-03-10",8.3755,8.5418,8.3755,8.4562,412000.0],["2010-03-11",8.3986,8.4809,8.3788,8.4759,534400.0],["2010-03-12",8.494,8.5829,8.4726,8.5615,417600.0],["2010-03-15",8.5615,8.6208,8.4759,8.5879,449200.0],["2010-03-16",8.5994,8.7673,8.5533,8.7393,1243600.0],["2010-03-17",8.787,9.0075,8.7064,8.9615,685200.0],["2010-03-18",8.9894,9.0256,8.9318,9.0158,388400.0],["2010-03-19",8.8347,9.0437,8.7574,8.8347,838800.0],["2010-03-22",8.7738,8.9236,8.7738,8.9187,731600.0],["2010-03-23",8.9335,8.9779,8.8578,8.9516,629200.0],["2010-03-24",8.9416,9.0492,8.9367,8.9582,536000.0],["2010-03-25",9.0178,9.0592,8.8556,8.8688,1128800.0],["2010-03-26",8.8837,8.9847,8.8639,8.9052,1005600.0],["2010-03-29",8.9119,8.945,8.8721,8.9367,490400.0],["2010-03-30",8.9367,9.0012,8.8721,8.9532,612800.0],["2010-03-31",8.9085,8.9599,8.8589,8.9168,941200.0],["2010-04-01",8.9764,9.0641,8.8986,9.0525,699200.0],["2010-04-05",9.0608,9.1899,9.0244,9.1899,707600.0],["2010-04-06",9.1452,9.5209,9.1452,9.4348,1566400.0],["2010-04-07",9.4001,9.4961,9.2412,9.2859,841200.0],["2010-04-08",9.2776,9.319,9.2114,9.2859,488800.0],["2010-04-09",9.309,9.4265,9.2892,9.3951,711200.0],["2010-04-12",9.4332,9.4332,9.319,9.3421,961200.0],["2010-04-13",9.3471,9.6136,9.3273,9.6119,677200.0],["2010-04-14",9.6152,9.6831,9.5722,9.6682,480000.0],["2010-04-15",9.6566,9.6847,9.4547,9.4563,582000.0],["2010-04-16",9.453,9.5176,9.2147,9.228,820800.0],["2010-04-19",9.1584,9.3438,9.0873,9.2793,682000.0],["2010-04-20",9.2975,9.3306,9.0128,9.3289,1635600.0],["2010-04-21",9.3554,9.4365,9.1899,9.2991,1042800.0],["2010-04-22",9.223,9.3024,9.1915,9.266,1962800.0],["2010-04-23",9.0856,9.2942,9.0575,9.2743,1267200.0],["2010-04-26",9.2627,9.5292,9.2627,9.4696,904000.0],["2010-04-27",9.3951,9.4927,9.1849,9.1965,731200.0],["2010-04-28",9.2726,9.4265,9.1684,9.319,582800.0],["2010-04-29",9.3968,9.5887,9.3935,9.5788,957600.0],["2010-04-30",9.5556,9.5771,9.1485,9.1866,1026400.0],["2010-05-03",9.2362,9.415,9.1171,9.4034,1011200.0],["2010-05-04",9.2875,9.2875,9.0774,9.1518,1104000.0],["2010-05-05",9.1105,9.1502,8.9516,9.0294,1046800.0],["2010-05-06",8.9913,9.0178,8.2929,8.6388,1329600.0],["2010-05-07",8.6338,8.748,8.3541,8.4601,1337600.0],["2010-05-10",8.7927,9.0923,8.7166,9.084,1174000.0],["2010-05-11",8.983,9.1882,8.94,9.1237,1291200.0],["2010-05-12",9.1386,9.3901,9.1237,9.3686,969600.0],["2010-05-13",9.3653,9.4299,9.1518,9.1816,550800.0],["2010-05-14",9.1005,9.1005,8.7993,8.8953,1252000.0],["2010-05-17",8.9317,9.0641,8.6438,8.8953,607600.0],["2010-05-18",9.0128,9.0178,8.6587,8.7249,1341600.0],["2010-05-19",8.705,8.8026,8.4981,8.5908,1155600.0],["2010-05-20",8.3839,8.4402,8.0695,8.0794,1454800.0],["2010-05-21",7.9719,8.283,7.952,8.2499,1748000.0],["2010-05-24",8.2168,8.2664,8.0198,8.0265,1313600.0],["2010-05-25",7.7302,8.1307,7.7186,8.0778,2058000.0],["2010-05-26",8.1572,8.3806,8.1191,8.1671,1866800.0],["2010-05-27",8.3558,8.6189,8.235,8.5809,1127600.0],["2010-05-28",8.5428,8.6504,8.4518,8.5726,1208000.0],["2010-06-01",8.4865,8.5594,8.2664,8.278,1312000.0],["2010-06-02",8.3525,8.5213,8.2102,8.5064,854800.0],["2010-06-03",8.4683,8.5743,8.4021,8.5428,990000.0],["2010-06-04",8.3426,8.3872,7.9189,8.0016,1476000.0],["2010-06-07",8.0596,8.1721,7.9305,7.9553,977200.0],["2010-06-08",7.9901,8.0645,7.8113,7.995,1174000.0],["2010-06-09",8.0943,8.4799,7.9123,7.9785,1460400.0],["2010-06-10",8.1291,8.3012,8.0182,8.2946,915600.0],["2010-06-11",8.1771,8.4485,8.1771,8.4468,572000.0],["2010-06-14",8.5329,8.6421,8.4386,8.5941,1262000.0],["2010-06-15",8.6189,8.7596,8.5726,8.7215,1036400.0],["2010-06-16",8.6553,8.7762,8.6487,8.7,697200.0],["2010-06-17",8.7,8.7762,8.6438,8.6736,1315600.0],["2010-06-18",8.6835,8.7629,8.6487,8.6901,984800.0],["2010-06-21",8.8357,8.8572,8.5412,8.566,393200.0],["2010-06-22",8.6024,8.6537,8.3095,8.3558,768000.0],["2010-06-23",8.3508,8.4624,8.2226,8.3475,425600.0],["2010-06-24",8.3075,8.3774,8.1777,8.186,496400.0],["2010-06-25",8.2043,8.489,8.2043,8.4107,950400.0],["2010-06-28",8.4307,8.489,8.3475,8.3908,409600.0],["2010-06-29",8.2443,8.2776,8.1227,8.156,1233200.0],["2010-06-30",8.1577,8.3042,7.9912,8.0295,1434800.0],["2010-07-01",8.0478,8.1227,7.8031,8.0828,1358400.0],["2010-07-02",8.131,8.1427,7.8813,7.9762,877200.0],["2010-07-06",8.1177,8.1693,7.7598,7.8231,1494800.0],["2010-07-07",7.8497,8.1127,7.8314,8.1061,1320400.0],["2010-07-08",8.2093,8.2709,8.0245,8.2426,997600.0],["2010-07-09",8.2293,8.3525,8.186,8.3192,670000.0],["2010-07-12",8.3092,8.3724,8.2093,8.2792,609600.0],["2010-07-13",8.3591,8.5822,8.3475,8.5622,912400.0],["2010-07-14",8.4407,8.4973,8.2992,8.3908,1085200.0],["2010-07-15",8.4008,8.4024,8.1843,8.3109,999600.0],["2010-07-16",8.2476,8.2626,7.9845,8.0428,1050400.0],["2010-07-19",8.0994,8.221,7.9579,8.206,821600.0],["2010-07-20",8.1577,8.4956,8.0928,8.454,1339600.0],["2010-07-21",8.5073,8.6188,8.2309,8.3441,1989600.0],["2010-07-22",8.459,8.7121,8.4341,8.6122,2172800.0],["2010-07-23",8.5922,8.7337,8.4174,8.7254,1240400.0],["2010-07-26",8.7437,8.8786,8.6938,8.8652,1330800.0],["2010-07-27",8.9784,8.9868,8.757,8.9085,927200.0],["2010-07-28",8.9085,9.0317,8.8286,8.8935,642800.0],["2010-07-29",8.9984,9.0117,8.7021,8.8003,531600.0],["2010-07-30",8.6854,8.9302,8.6671,8.812,604400.0],["2010-08-02",8.9535,9.1566,8.9268,9.1333,801200.0],["2010-08-03",9.08,9.1816,9.0068,9.1133,758000.0],["2010-08-04",9.1466,9.2099,9.055,9.1483,524800.0],["2010-08-05",9.0733,9.1699,9.0251,9.045,1002400.0],["2010-08-06",8.9169,9.0584,8.797,9.0584,560000.0],["2010-08-09",9.1499,9.1616,9.0251,9.1499,380400.0],["2010-08-10",9.0484,9.1333,8.9551,8.9801,749600.0],["2010-08-11",8.8136,8.9551,8.7121,8.8719,1191600.0],["2010-08-12",8.7437,8.8303,8.5922,8.6338,838000.0],["2010-08-13",8.6105,8.7121,8.5872,8.6422,628000.0],["2010-08-16",8.5722,8.7337,8.5523,8.7004,526000.0],["2010-08-17",8.7887,8.9585,8.7171,8.8836,565600.0],["2010-08-18",8.8952,8.9235,8.7604,8.8519,427200.0],["2010-08-19",8.8036,8.8036,8.5123,8.5772,736000.0],["2010-08-20",8.5506,8.5772,8.4507,8.5073,458800.0],["2010-08-23",8.5489,8.5989,8.4224,8.434,320800.0],["2010-08-24",8.3225,8.479,8.2426,8.4224,517200.0],["2010-08-25",8.3758,8.6222,8.3625,8.5905,853600.0],["2010-08-26",8.6155,8.6871,8.509,8.5739,688000.0],["2010-08-27",8.6372,8.7187,8.4024,8.7104,1142400.0],["2010-08-30",8.6821,8.752,8.5889,8.6089,650400.0],["2010-08-31",8.5856,8.6705,8.524,8.6122,990000.0],["2010-09-01",8.7321,8.9169,8.7321,8.9169,1073600.0],["2010-09-02",8.9402,8.9934,8.8969,8.9801,1020400.0],["2010-09-03",9.1,9.1399,8.9801,9.0217,726400.0],["2010-09-07",8.9518,9.0567,8.8969,8.9152,724400.0],["2010-09-08",9.0201,9.0684,8.9368,8.9735,652400.0],["2010-09-09",9.095,9.0983,8.8636,8.8935,562800.0],["2010-09-10",8.9069,8.9901,8.8536,8.9685,816400.0],["2010-09-13",9.0317,9.1499,9.0251,9.0966,691600.0],["2010-09-14",9.0534,9.1832,9.0301,9.1366,521600.0],["2010-09-15",9.09,9.1566,9.0234,9.095,926000.0],["2010-09-16",9.05,9.1466,8.9202,8.9951,542800.0],["2010-09-17",9.0917,9.0917,8.9069,9.0217,1022800.0],["2010-09-20",9.04,9.3664,8.9901,9.3464,912000.0],["2010-09-21",9.3297,9.358,9.1466,9.1599,594400.0],["2010-09-22",9.1499,9.2152,9.0227,9.0394,712400.0],["2010-09-23",8.9808,9.0578,8.8871,8.9038,1072800.0],["2010-09-24",9.0176,9.19,8.9875,9.1884,675600.0],["2010-09-27",9.175,9.175,9.0243,9.0812,679600.0],["2010-09-28",9.108,9.1767,8.9222,9.1532,780800.0],["2010-09-29",9.0913,9.1649,9.0461,9.1181,410000.0],["2010-09-30",9.2068,9.2285,9.0595,9.1197,772800.0],["2010-10-01",9.1951,9.1967,9.0193,9.1716,695200.0],["2010-10-04",9.1499,9.1817,9.0545,9.1549,656400.0],["2010-10-05",9.2486,9.2804,9.1382,9.2654,816800.0],["2010-10-06",9.2319,9.3072,9.1934,9.2754,822800.0],["2010-10-07",9.3307,9.3641,9.2386,9.2838,507600.0],["2010-10-08",9.2838,9.3725,9.2269,9.3173,710400.0],["2010-10-11",9.3139,9.3625,9.262,9.2754,500000.0],["2010-10-12",9.252,9.3608,9.185,9.3273,505200.0],["2010-10-13",9.3742,9.4529,9.3256,9.4093,858800.0],["2010-10-14",9.3959,9.4729,9.257,9.3441,816800.0],["2010-10-15",9.3742,9.4311,9.2202,9.2553,1072000.0],["2010-10-18",9.2938,9.4378,9.2855,9.4361,940400.0],["2010-10-19",9.4863,9.642,9.3374,9.5282,1036400.0],["2010-10-20",9.5767,9.8747,9.5767,9.8262,1248400.0],["2010-10-21",9.8462,9.9383,9.6537,9.7508,599200.0],["2010-10-22",9.796,9.796,9.6554,9.6889,434400.0],["2010-10-25",9.7425,9.7759,9.6906,9.7224,389600.0],["2010-10-26",9.6203,9.6738,9.5516,9.56,593600.0],["2010-10-27",9.5215,9.5935,9.411,9.5449,716000.0],["2010-10-28",9.5951,9.6755,9.3826,9.5048,503600.0],["2010-10-29",9.4914,9.5767,9.4763,9.5282,381200.0],["2010-11-01",9.5633,9.6504,9.4478,9.5282,421200.0],["2010-11-02",9.6052,9.6788,9.5148,9.5801,553600.0],["2010-11-03",9.5851,9.632,9.5215,9.57,594000.0],["2010-11-04",9.6688,9.8395,9.6688,9.8345,741200.0],["2010-11-05",9.8513,9.9617,9.7977,9.9467,692400.0],["2010-11-08",9.9266,9.9718,9.8094,9.9199,466400.0],["2010-11-09",9.8998,9.9433,9.5801,9.719,1196000.0],["2010-11-10",9.7558,9.8195,9.6219,9.8144,1098400.0],["2010-11-11",9.7425,9.8144,9.6822,9.7492,393200.0],["2010-11-12",9.7106,9.8245,9.6253,9.6387,810400.0],["2010-11-15",9.7006,9.7475,9.5751,9.5968,736000.0],["2010-11-16",9.5131,9.5349,9.0528,9.1532,1924000.0],["2010-11-17",9.1683,9.2168,9.0829,9.1666,1503200.0],["2010-11-18",9.2704,9.3156,9.2118,9.2604,537600.0],["2010-11-19",9.2436,9.2754,9.1515,9.2068,1056800.0],["2010-11-22",9.1934,9.2369,9.1382,9.1917,766000.0],["2010-11-23",9.0779,9.1331,9.016,9.0545,1098400.0],["2010-11-24",9.1281,9.1917,9.0695,9.1214,1420000.0],["2010-11-26",9.0611,9.1817,9.0461,9.1499,226000.0],["2010-11-29",9.0595,9.1147,8.9289,9.0662,1981200.0],["2010-11-30",8.9741,9.0745,8.954,9.0193,1235200.0],["2010-12-01",9.1482,9.2001,9.036,9.1984,961200.0],["2010-12-02",9.2252,9.2871,9.1951,9.2754,617200.0],["2010-12-03",9.185,9.2034,9.0779,9.1834,1027600.0],["2010-12-06",9.1432,9.1917,9.0662,9.1197,750800.0],["2010-12-07",9.2001,9.2386,9.0812,9.0896,946400.0],["2010-12-08",9.103,9.1582,8.9155,8.9557,893600.0],["2010-12-09",8.9825,8.9992,8.8988,8.9138,1214000.0],["2010-12-10",8.9256,8.9892,8.8804,8.9624,1466400.0],["2010-12-13",9.0193,9.1231,8.9306,9.0779,949200.0],["2010-12-14",9.0846,9.175,8.954,8.9925,2027200.0],["2010-12-15",8.9641,9.1181,8.8971,9.0126,1209600.0],["2010-12-16",9.0227,9.098,8.9842,9.0628,838000.0],["2010-12-17",9.0611,9.1465,9.0427,9.1465,1394400.0],["2010-12-20",9.1465,9.3122,9.1432,9.2821,1100400.0],["2010-12-21",9.329,9.329,9.2486,9.3022,761200.0],["2010-12-22",9.3055,9.3507,9.2888,9.3357,1030000.0],["2010-12-23",9.3558,9.401,9.2754,9.2804,688800.0],["2010-12-27",9.2369,9.3742,9.2135,9.3742,592400.0],["2010-12-28",9.3692,9.3943,9.2821,9.3541,937200.0],["2010-12-29",9.3894,9.4753,9.3289,9.4584,675200.0],["2010-12-30",9.4551,9.4921,9.4382,9.4534,394000.0],["2010-12-31",9.4568,9.482,9.3878,9.413,994400.0],["2011-01-03",9.4854,9.5964,9.4568,9.5611,1543600.0],["2011-01-04",9.5527,9.6133,9.3591,9.3979,1158000.0],["2011-01-05",9.3709,9.5056,9.3659,9.4416,706400.0],["2011-01-06",9.4433,9.4871,9.3575,9.3743,662800.0],["2011-01-07",9.3743,9.4652,9.2632,9.3255,1004000.0],["2011-01-10",9.2952,9.3406,9.2161,9.3103,521600.0],["2011-01-11",9.344,9.3474,9.2279,9.2497,704400.0],["2011-01-12",9.2918,9.2952,9.2077,9.2868,848000.0],["2011-01-13",9.2885,9.3204,9.2144,9.2615,844000.0],["2011-01-14",9.2464,9.3692,9.2009,9.2901,1424000.0],["2011-01-18",9.2767,9.3928,9.211,9.3777,670800.0],["2011-01-19",9.3608,9.3995,9.1791,9.2211,806400.0],["2011-01-20",9.1706,9.3137,9.1471,9.1841,723200.0],["2011-01-21",9.3221,9.344,9.2312,9.2565,958800.0],["2011-01-24",9.2952,9.3608,9.2615,9.2834,713600.0],["2011-01-25",9.2245,9.4433,9.1505,9.4433,578000.0],["2011-01-26",9.4887,9.6049,9.4315,9.5796,883600.0],["2011-01-27",9.6032,9.6503,9.551,9.6032,752800.0],["2011-01-28",9.5931,9.6234,9.3608,9.4416,1017200.0],["2011-01-31",9.4871,9.615,9.4551,9.5729,737600.0],["2011-02-01",9.6318,9.6924,9.5056,9.6604,901200.0],["2011-02-02",9.6671,9.7513,9.5931,9.6806,950800.0],["2011-02-03",9.6873,9.6924,9.5998,9.6772,649600.0],["2011-02-04",9.6705,9.6772,9.4971,9.5274,533200.0],["2011-02-07",9.5392,9.6099,9.514,9.6065,543600.0],["2011-02-08",9.6133,9.6486,9.551,9.5931,332400.0],["2011-02-09",9.5577,9.6941,9.5392,9.684,622800.0],["2011-02-10",9.6352,9.7025,9.6015,9.6654,570800.0],["2011-02-11",9.6486,9.7496,9.6116,9.7479,761600.0],["2011-02-14",9.7412,9.8035,9.7058,9.7883,534400.0],["2011-02-15",9.7479,9.8203,9.7075,9.7109,480400.0],["2011-02-16",9.758,9.8085,9.6352,9.6789,434400.0],["2011-02-17",9.6739,9.7176,9.6419,9.6705,558400.0],["2011-02-18",9.7109,9.7126,9.6065,9.6469,1110400.0],["2011-02-22",9.5695,9.6789,9.5258,9.5577,618400.0],["2011-02-23",9.5476,9.6032,9.413,9.5157,828000.0],["2011-02-24",9.5123,9.5426,9.3389,9.4164,718400.0],["2011-02-25",9.4315,9.583,9.4315,9.5796,1030800.0],["2011-02-28",9.6183,9.7765,9.6166,9.7681,1492000.0],["2011-03-01",9.7816,9.7816,9.5308,9.5426,654000.0],["2011-03-02",9.5241,9.6015,9.45,9.5157,594800.0],["2011-03-03",9.6099,9.6873,9.5712,9.6856,756400.0],["2011-03-04",9.7092,9.7092,9.5948,9.6772,713600.0],["2011-03-07",9.6924,9.753,9.5106,9.5762,411600.0],["2011-03-08",9.5645,9.7765,9.5594,9.7075,430000.0],["2011-03-09",9.7126,9.7176,9.551,9.6503,812000.0],["2011-03-10",9.5611,9.5998,9.5157,9.5527,737600.0],["2011-03-11",9.5325,9.6469,9.4753,9.6065,569200.0],["2011-03-14",9.5308,9.5948,9.5056,9.5577,373200.0],["2011-03-15",9.3945,9.5998,9.2817,9.5375,878400.0],["2011-03-16",9.5157,9.5157,9.3474,9.3878,526800.0],["2011-03-17",9.5039,9.5039,9.3642,9.4332,457200.0],["2011-03-18",9.4854,9.5914,9.4854,9.5157,696800.0],["2011-03-21",9.6065,9.6587,9.588,9.6318,466800.0],["2011-03-22",9.6486,9.6755,9.5594,9.5779,325200.0],["2011-03-23",9.5839,9.5839,9.3992,9.4975,468000.0],["2011-03-24",9.5263,9.5263,9.3873,9.4094,620400.0],["2011-03-25",9.4331,9.5195,9.3941,9.4449,572800.0],["2011-03-28",9.467,9.4856,9.4043,9.4517,557600.0],["2011-03-29",9.4348,9.5093,9.3501,9.4924,838800.0],["2011-03-30",9.5178,9.6872,9.4788,9.6838,565200.0],["2011-03-31",9.6567,9.7753,9.6245,9.7668,545200.0],["2011-04-01",9.7922,9.8871,9.7922,9.8702,694800.0],["2011-04-04",9.8786,9.9193,9.799,9.8668,710000.0],["2011-04-05",9.8431,9.9379,9.8177,9.8922,231200.0],["2011-04-06",9.9142,9.9295,9.8431,9.8634,289200.0],["2011-04-07",9.8532,9.8617,9.6889,9.7025,422400.0],["2011-04-08",9.7499,9.7668,9.6008,9.655,507600.0],["2011-04-11",9.6686,9.7228,9.5839,9.6042,578000.0],["2011-04-12",9.5686,9.6279,9.5246,9.5246,673200.0],["2011-04-13",9.5652,9.6059,9.4822,9.511,817200.0],["2011-04-14",9.4585,9.6821,9.4585,9.6821,479200.0],["2011-04-15",9.6567,9.7397,9.6567,9.7092,1205600.0],["2011-04-18",9.6127,9.6432,9.5246,9.6144,753600.0],["2011-04-19",9.6228,9.7262,9.4873,9.7109,1251200.0],["2011-04-20",9.816,9.8786,9.7431,9.8617,969600.0],["2011-04-21",9.899,9.9125,9.7634,9.8566,731600.0],["2011-04-25",9.8465,9.9413,9.8143,9.9193,590000.0],["2011-04-26",9.9566,10.1429,9.9379,10.0616,1140000.0],["2011-04-27",10.0396,10.1124,10.0277,10.0921,472400.0],["2011-04-28",10.1141,10.2039,10.1124,10.1277,954400.0],["2011-04-29",10.1328,10.2717,9.9532,10.1345,740000.0],["2011-05-02",10.1684,10.1768,10.0159,10.1158,588000.0],["2011-05-03",10.1057,10.1497,9.9583,10.0345,764000.0],["2011-05-04",10.0464,10.0633,9.9396,9.9837,484000.0],["2011-05-05",9.9362,10.1277,9.9176,10.0176,514000.0],["2011-05-06",10.0955,10.0955,9.8532,9.8973,556400.0],["2011-05-09",9.8905,10.004,9.8295,9.9938,312000.0],["2011-05-10",10.0311,10.1734,10.0311,10.1734,367600.0],["2011-05-11",10.1497,10.1565,9.9854,10.0057,596400.0],["2011-05-12",9.9498,10.0379,9.8939,10.026,320000.0],["2011-05-13",10.0243,10.0413,9.8617,9.9312,534400.0],["2011-05-16",9.8922,10.0227,9.86,9.9515,372800.0],["2011-05-17",9.8905,9.9684,9.8566,9.9176,372400.0],["2011-05-18",9.9498,9.9989,9.8702,9.9837,352000.0],["2011-05-19",10.026,10.065,9.9261,9.9972,338400.0],["2011-05-20",9.9566,9.9871,9.8617,9.8888,565600.0],["2011-05-23",9.755,9.8566,9.7329,9.8126,423600.0],["2011-05-24",9.8482,9.8482,9.7601,9.7906,470800.0],["2011-05-25",9.7651,9.838,9.7075,9.816,710800.0],["2011-05-26",9.7855,9.8448,9.7601,9.8346,1378800.0],["2011-05-27",9.8278,9.8736,9.8024,9.86,509200.0],["2011-05-31",9.9447,9.9905,9.8837,9.9532,1730000.0],["2011-06-01",9.7465,10.2259,9.7465,10.187,5824400.0],["2011-06-02",10.5377,10.6868,10.5021,10.5987,11351200.0],["2011-06-03",10.497,10.719,10.4869,10.5648,2586000.0],["2011-06-06",10.5597,10.6342,10.4445,10.453,1771600.0],["2011-06-07",10.5038,10.5123,10.4174,10.4191,1546800.0],["2011-06-08",10.3564,10.6325,10.3174,10.5275,1468800.0],["2011-06-09",10.5089,10.6105,10.4411,10.5682,1430000.0],["2011-06-10",10.519,10.558,10.3801,10.5038,2100800.0],["2011-06-13",10.5207,10.6851,10.5207,10.5512,1991200.0],["2011-06-14",10.6292,10.6393,10.4174,10.4564,1104000.0],["2011-06-15",10.3801,10.4547,10.3107,10.3988,1186400.0],["2011-06-16",10.4377,10.5919,10.3547,10.5445,1208400.0],["2011-06-17",10.6173,10.8867,10.5699,10.8257,4505200.0],["2011-06-20",10.8087,10.9595,10.7579,10.9053,1451200.0],["2011-06-21",10.9544,10.9951,10.8799,10.9815,1295200.0],["2011-06-22",10.9568,11.0625,10.9568,11.0148,990400.0],["2011-06-23",10.9108,10.9296,10.599,10.6467,2021200.0],["2011-06-24",10.6808,10.7762,10.6603,10.6723,1610800.0],["2011-06-27",10.6876,10.7387,10.6194,10.6518,928800.0],["2011-06-28",10.6961,10.7132,10.5683,10.6263,1524400.0],["2011-06-29",10.6637,10.7472,10.6109,10.6944,1211200.0],["2011-06-30",10.7234,10.7489,10.6263,10.6399,1755600.0],["2011-07-01",10.6637,10.9057,10.6586,10.8785,1584400.0],["2011-07-05",10.9108,11.1017,10.8222,11.0915,1158800.0],["2011-07-06",11.0795,11.33,11.025,11.2721,1923600.0],["2011-07-07",11.3522,11.3999,11.3215,11.3658,1424400.0],["2011-07-08",11.2619,11.3573,11.2619,11.3471,1033200.0],["2011-07-11",11.2516,11.3811,11.2193,11.3675,1616800.0],["2011-07-12",11.3096,11.5345,11.3079,11.405,1155600.0],["2011-07-13",11.434,11.434,11.1681,11.1852,908400.0],["2011-07-14",11.2278,11.2295,11.0591,11.1153,567600.0],["2011-07-15",11.117,11.2159,11.0659,11.2141,976000.0],["2011-07-18",11.1971,11.2022,11.0335,11.1647,945600.0],["2011-07-19",11.1664,11.4016,11.1187,11.2448,999600.0],["2011-07-20",11.2499,11.5277,11.2499,11.526,1062400.0],["2011-07-21",11.5805,11.6623,11.5055,11.5498,1480800.0],["2011-07-22",11.5788,11.647,11.5294,11.5924,564800.0],["2011-07-25",11.526,11.6027,11.4425,11.5004,580000.0],["2011-07-26",11.5192,11.526,11.4033,11.4595,973600.0],["2011-07-27",11.4408,11.4578,11.1068,11.1204,1382800.0],["2011-07-28",11.1562,11.1818,10.9551,11.0165,2099200.0],["2011-07-29",10.9228,11.1375,10.8495,11.1034,2790800.0],["2011-08-01",11.1613,11.1613,10.9824,11.0386,1045600.0],["2011-08-02",10.9943,11.0744,10.7524,10.7643,960400.0],["2011-08-03",10.7864,10.9722,10.662,10.9551,1590800.0],["2011-08-04",10.8563,10.9705,10.5274,10.5342,1454000.0],["2011-08-05",10.6348,10.6484,10.2412,10.3962,2084400.0],["2011-08-08",10.3315,10.3315,9.5885,9.5885,2127600.0],["2011-08-09",9.7385,10.4576,9.6175,10.4252,3391600.0],["2011-08-10",10.1219,10.3724,9.931,9.9838,3739600.0],["2011-08-11",10.0145,10.7728,10.0145,10.5888,1820400.0],["2011-08-12",10.6654,10.7881,10.5496,10.6126,689200.0],["2011-08-15",10.6637,11.0318,10.6637,11.0267,1031200.0],["2011-08-16",10.8256,11.0744,10.8256,11.0335,1267200.0],["2011-08-17",11.1068,11.1545,10.8597,10.9841,913600.0],["2011-08-18",10.6978,10.8478,10.4133,10.5325,1548400.0],["2011-08-19",10.3792,10.7046,10.2837,10.5104,1512400.0],["2011-08-22",10.6995,10.7217,10.4047,10.5189,872000.0],["2011-08-23",10.5649,10.8324,10.4388,10.829,962800.0],["2011-08-24",10.8171,11.0744,10.7455,11.071,838400.0],["2011-08-25",11.1409,11.2448,10.7677,10.8853,1054800.0],["2011-08-26",10.8103,11.0898,10.6194,11.0761,653200.0],["2011-08-29",11.2227,11.4817,11.1767,11.4578,966800.0],["2011-08-30",11.4357,11.5669,11.2976,11.4834,844400.0],["2011-08-31",11.5601,11.7611,11.4544,11.7441,1806800.0],["2011-09-01",11.7969,11.9128,11.6845,11.7543,1550000.0],["2011-09-02",11.4834,11.8123,11.3573,11.5635,1466400.0],["2011-09-06",11.267,11.6061,11.2039,11.5532,959600.0],["2011-09-07",11.7134,11.9861,11.5294,11.9775,1275200.0],["2011-09-08",11.9605,12.0968,11.8446,12.0457,1003200.0],["2011-09-09",11.9656,12.0491,11.635,11.6845,994400.0],["2011-09-12",11.5447,11.8106,11.5311,11.802,553200.0],["2011-09-13",11.831,12.0184,11.6913,12.0082,844800.0],["2011-09-14",12.0832,12.0985,11.9588,12.015,1458000.0],["2011-09-15",12.1036,12.165,11.9946,12.1258,1767600.0],["2011-09-16",12.1974,12.3456,12.1139,12.286,2085200.0],["2011-09-19",12.1002,12.3797,12.0985,12.2468,1605600.0],["2011-09-20",12.2979,12.4853,12.2178,12.24,1421200.0],["2011-09-21",12.1923,12.257,11.4254,11.451,1320400.0],["2011-09-22",11.0932,11.4016,10.9228,11.0915,2192000.0],["2011-09-23",11.0693,11.3351,10.9585,11.2925,1463600.0],["2011-09-26",11.3573,11.422,10.9619,11.1477,1395600.0],["2011-09-27",11.3743,11.4135,11.1511,11.2465,1444400.0],["2011-09-28",11.2645,11.3845,10.7504,10.7744,1050400.0],["2011-09-29",10.8464,10.8978,10.639,10.8412,1292800.0],["2011-09-30",10.6836,10.9235,10.6784,10.7452,1736000.0],["2011-10-03",10.7075,10.8601,10.1797,10.1797,1429200.0],["2011-10-04",10.1043,10.8515,10.0032,10.8138,1665600.0],["2011-10-05",10.8189,10.8189,10.0974,10.5756,1306000.0],["2011-10-06",10.5259,10.8652,10.4796,10.8515,1032000.0],["2011-10-07",10.8721,10.9081,10.4591,10.4848,1225200.0],["2011-10-10",10.6493,11.0537,10.6493,11.0417,1101200.0],["2011-10-11",10.9269,11.0109,10.7178,10.8155,1113200.0],["2011-10-12",10.8464,11.0777,10.7778,10.9646,1290400.0],["2011-10-13",10.8995,11.0109,10.7127,10.9166,649600.0],["2011-10-14",10.9869,11.1154,10.9475,11.0057,784000.0],["2011-10-17",10.956,10.956,10.6184,10.6801,1235600.0],["2011-10-18",10.7058,10.8961,10.4419,10.8138,1920400.0],["2011-10-19",10.8275,10.9852,10.6921,10.7452,915600.0],["2011-10-20",10.4659,10.495,10.2774,10.4111,6809200.0],["2011-10-21",10.5619,10.8326,10.4985,10.8275,2438800.0],["2011-10-24",10.8292,11.1823,10.7778,11.1703,1754800.0],["2011-10-25",11.112,11.1154,10.8532,10.956,1180400.0],["2011-10-26",11.0229,11.0314,10.8344,10.9972,914000.0],["2011-10-27",11.2662,11.3913,11.0503,11.2234,1930800.0],["2011-10-28",11.184,11.3228,11.1051,11.1943,1738400.0],["2011-10-31",11.0743,11.4119,10.9715,11.3331,1541600.0],["2011-11-01",11.0486,11.4445,10.9903,11.1548,2504800.0],["2011-11-02",11.3228,11.4376,11.1257,11.3879,1278800.0],["2011-11-03",11.4924,11.4924,11.1343,11.3879,1601200.0],["2011-11-04",11.3039,11.405,11.2337,11.3896,877200.0],["2011-11-07",11.3553,11.5284,11.2268,11.4307,597600.0],["2011-11-08",11.4736,11.4856,11.1565,11.3502,2089200.0],["2011-11-09",11.1223,11.1771,10.8412,10.8566,1524400.0],["2011-11-10",10.9578,10.9972,10.723,10.7572,1413200.0],["2011-11-11",10.8309,11.0452,10.7761,10.9509,1077600.0],["2011-11-14",10.8943,10.9252,10.6887,10.735,850400.0],["2011-11-15",10.6698,10.9098,10.6253,10.8275,639200.0],["2011-11-16",10.7367,10.9012,10.6973,10.747,741200.0],["2011-11-17",10.7264,10.7829,10.5704,10.6064,988000.0],["2011-11-18",10.6373,10.6733,10.5327,10.591,882400.0],["2011-11-21",10.4539,10.5139,10.3408,10.3751,1184400.0],["2011-11-22",10.3597,10.5207,10.3322,10.3425,896000.0],["2011-11-23",10.2483,10.3151,10.0597,10.1043,1033200.0],["2011-11-25",10.1026,10.4094,10.0786,10.1814,463200.0],["2011-11-28",10.4453,10.4505,10.166,10.2345,1598800.0],["2011-11-29",10.2877,10.3802,10.2123,10.2894,1117200.0],["2011-11-30",10.5687,10.6201,10.4779,10.5962,2023200.0],["2011-12-01",10.5773,10.6698,10.4882,10.6099,970400.0],["2011-12-02",10.7607,10.9115,10.7264,10.7761,1035600.0],["2011-12-05",10.8926,10.9492,10.7247,10.8104,808000.0],["2011-12-06",10.8001,10.9166,10.747,10.8361,630000.0],["2011-12-07",10.7812,10.9269,10.6321,10.9252,977600.0],["2011-12-08",10.8738,10.8738,10.5859,10.6647,1259200.0],["2011-12-09",10.6801,11.0006,10.5876,10.9543,672000.0],["2011-12-12",10.8309,10.9063,10.6236,10.7487,749600.0],["2011-12-13",10.7984,10.8943,10.5499,10.5704,752400.0],["2011-12-14",10.5139,10.7932,10.4933,10.6853,981600.0],["2011-12-15",10.7658,10.9835,10.6596,10.9218,846800.0],["2011-12-16",11.0075,11.2508,11.0057,11.1343,1428800.0],["2011-12-19",11.1891,11.2268,10.956,10.9629,676400.0],["2011-12-20",11.1171,11.2285,11.0983,11.1446,1618400.0],["2011-12-21",11.1,11.3022,11.064,11.2491,886800.0],["2011-12-22",11.2662,11.4633,11.2662,11.3536,736400.0],["2011-12-23",11.3759,11.4188,11.3194,11.3296,408400.0],["2011-12-27",11.3074,11.465,11.2748,11.4342,676000.0],["2011-12-28",11.4523,11.4523,11.3196,11.3661,467200.0],["2011-12-29",11.3988,11.4919,11.3988,11.4643,446400.0],["2011-12-30",11.4574,11.5695,11.4213,11.4936,792000.0],["2012-01-03",11.7229,11.8194,11.5471,11.6401,941600.0],["2012-01-04",11.5746,11.6143,11.4264,11.5109,1704000.0],["2012-01-05",11.4816,11.616,11.4402,11.554,938800.0],["2012-01-06",11.5591,11.6281,11.4523,11.5522,1113600.0],["2012-01-09",11.5833,11.6246,11.4471,11.4574,520800.0],["2012-01-10",11.5764,11.6625,11.5712,11.5815,920800.0],["2012-01-11",11.5419,11.6281,11.5195,11.5574,1393600.0],["2012-01-12",11.5643,11.5643,11.3454,11.4609,629200.0],["2012-01-13",11.4075,11.5316,11.3161,11.5229,541200.0],["2012-01-17",11.6332,11.6419,11.4006,11.4144,848000.0],["2012-01-18",11.4195,11.6315,11.3885,11.4368,1212800.0],["2012-01-19",11.4643,11.5384,11.4281,11.454,1053600.0],["2012-01-20",11.454,11.4971,11.3695,11.4833,1486000.0],["2012-01-23",11.4781,11.6298,11.4437,11.4833,748800.0],["2012-01-24",11.5057,11.8728,11.5057,11.8263,2323600.0],["2012-01-25",11.5815,11.8073,11.5557,11.7401,1681200.0],["2012-01-26",11.7987,11.9124,11.7814,11.8745,1291200.0],["2012-01-27",11.8986,12.1399,11.8263,12.1296,1281600.0],["2012-01-30",12.0434,12.133,12.0141,12.1227,1106800.0],["2012-01-31",12.1727,12.2192,12.0486,12.0882,1269600.0],["2012-02-01",12.1382,12.2158,11.9538,12.0279,2042000.0],["2012-02-02",12.3657,12.3657,11.8952,11.9228,1370400.0],["2012-02-03",12.0503,12.0606,11.8538,11.909,1983600.0],["2012-02-06",11.8969,11.9728,11.7797,11.8056,1190000.0],["2012-02-07",11.7918,11.8418,11.3747,11.6263,5839600.0],["2012-02-08",11.6591,11.7642,11.6074,11.6849,1337600.0],["2012-02-09",11.7349,11.7728,11.5953,11.597,710400.0],["2012-02-10",11.5195,11.6281,11.4816,11.5367,702800.0],["2012-02-13",11.6332,11.7659,11.6074,11.7642,947200.0],["2012-02-14",11.7625,11.7625,11.6246,11.6677,949200.0],["2012-02-15",11.6884,11.7297,11.6229,11.6625,2051600.0],["2012-02-16",11.635,11.9073,11.6143,11.8917,1563600.0],["2012-02-17",11.9176,11.9366,11.7142,11.7711,750000.0],["2012-02-21",11.7677,11.7677,11.4781,11.5195,1180800.0],["2012-02-22",11.5505,11.6039,11.4505,11.5471,783600.0],["2012-02-23",11.5316,11.6643,11.4885,11.6074,1393200.0],["2012-02-24",11.6315,11.6884,11.5609,11.6556,693600.0],["2012-02-27",11.5333,11.7004,11.4609,11.6177,1013600.0],["2012-02-28",11.6229,11.6246,11.4781,11.5402,889600.0],["2012-02-29",11.5712,11.6039,11.4299,11.4626,1248400.0],["2012-03-01",11.5023,11.6384,11.4798,11.616,1184800.0],["2012-03-02",11.6057,11.6332,11.4247,11.504,736800.0],["2012-03-05",11.4833,11.8056,11.4833,11.8039,533200.0],["2012-03-06",11.7229,11.8383,11.6677,11.6798,1021600.0],["2012-03-07",11.7297,11.8004,11.5815,11.7556,854000.0],["2012-03-08",11.778,11.7987,11.597,11.6108,799200.0],["2012-03-09",11.597,11.7091,11.5626,11.6057,1759600.0],["2012-03-12",11.6281,11.7211,11.6091,11.6367,1059200.0],["2012-03-13",11.7177,11.8849,11.6832,11.7866,2629600.0],["2012-03-14",11.8021,11.89,11.7384,11.7677,1452800.0],["2012-03-15",11.7349,11.7883,11.6711,11.716,929600.0],["2012-03-16",11.7142,11.8556,11.6643,11.8556,2384800.0],["2012-03-19",11.828,11.9572,11.7832,11.8521,829200.0],["2012-03-20",11.7677,11.9348,11.747,11.9004,1014800.0],["2012-03-21",11.9073,11.9383,11.8917,11.9159,1559600.0],["2012-03-22",11.8297,11.8297,11.5436,11.697,1346800.0],["2012-03-23",11.7056,11.8297,11.6091,11.728,1134400.0],["2012-03-26",11.8107,11.8883,11.716,11.8314,956400.0],["2012-03-27",11.8435,11.8676,11.7797,11.7952,779200.0],["2012-03-28",11.8382,11.9111,11.6978,11.8833,1229600.0],["2012-03-29",11.7966,11.9024,11.6752,11.8729,738800.0],["2012-03-30",11.9631,12.1036,11.8781,12.0967,1409200.0],["2012-04-02",12.0967,12.1886,12.0325,12.1609,1076000.0],["2012-04-03",12.173,12.2025,12.1071,12.1539,968400.0],["2012-04-04",12.0499,12.1557,12.0169,12.1019,1170800.0],["2012-04-05",12.0377,12.0915,11.9545,11.9996,630400.0],["2012-04-09",11.8383,11.9267,11.7602,11.7793,1062400.0],["2012-04-10",11.7845,11.7845,11.4445,11.4948,1336400.0],["2012-04-11",11.5555,11.6128,11.4358,11.6076,1584400.0],["2012-04-12",11.6388,11.7238,11.5711,11.6943,1183600.0],["2012-04-13",11.6631,11.6978,11.5972,11.6214,906000.0],["2012-04-16",11.6978,11.8868,11.644,11.8001,1118000.0],["2012-04-17",11.8469,11.8469,11.6145,11.6527,1980400.0],["2012-04-18",11.5971,11.7255,11.5503,11.67,1238800.0],["2012-04-19",11.7012,11.7671,11.4636,11.5278,1348800.0],["2012-04-20",11.6128,11.6804,11.5,11.6423,1388400.0],["2012-04-23",11.5278,11.6683,11.4844,11.6232,1352000.0],["2012-04-24",11.5989,11.84,11.5989,11.8261,1160000.0],["2012-04-25",11.9406,11.9978,11.9076,11.9944,1333200.0],["2012-04-26",11.9354,12.062,11.899,12.0291,944400.0],["2012-04-27",12.0447,12.2025,11.9614,12.1609,1384400.0],["2012-04-30",12.1522,12.1748,12.0516,12.1314,1295200.0],["2012-05-01",12.0742,12.3135,12.0742,12.206,1522400.0],["2012-05-02",12.1609,12.2702,12.0516,12.2615,828000.0],["2012-05-03",12.2806,12.3066,12.2112,12.2511,1560000.0],["2012-05-04",12.173,12.2719,12.0707,12.1088,984000.0],["2012-05-07",12.0481,12.2719,12.0048,12.199,752000.0],["2012-05-08",12.1245,12.1938,12.0846,12.1383,1002000.0],["2012-05-09",12.0499,12.1886,11.9285,12.0811,912000.0],["2012-05-10",12.1643,12.1748,11.9198,11.9857,830400.0],["2012-05-11",11.9076,12.0637,11.9076,12.0117,824000.0],["2012-05-14",11.8886,12.0169,11.8608,11.8625,756000.0],["2012-05-15",11.9232,12.0395,11.8625,11.9128,1207200.0],["2012-05-16",11.9631,12.0291,11.6162,11.6388,1406400.0],["2012-05-17",11.6128,11.6769,11.3682,11.3907,1432000.0],["2012-05-18",11.3734,11.4809,11.2849,11.337,890400.0],["2012-05-21",11.3821,11.6249,11.3127,11.507,1110400.0],["2012-05-22",11.5347,11.6995,11.4879,11.5416,1120000.0],["2012-05-23",11.4358,11.5417,11.3352,11.5243,960000.0],["2012-05-24",11.5642,11.6249,11.4376,11.6249,734000.0],["2012-05-25",11.6475,11.6683,11.4653,11.5416,550400.0],["2012-05-29",11.5954,11.6683,11.4983,11.6041,515200.0],["2012-05-30",11.5226,11.5486,11.3647,11.3647,746000.0],["2012-05-31",11.3491,11.5087,11.2676,11.4237,1175600.0],["2012-06-01",11.2398,11.3214,11.0941,11.2103,1813200.0],["2012-06-04",11.2485,11.3925,11.193,11.3474,1574000.0],["2012-06-05",11.2693,11.5711,11.2693,11.5503,1228000.0],["2012-06-06",11.7481,11.9996,11.6665,11.7515,1746000.0],["2012-06-07",11.866,11.9337,11.7377,11.7463,1414400.0],["2012-06-08",11.722,11.8764,11.7047,11.8677,865200.0],["2012-06-11",11.9337,11.9458,11.6787,11.6943,1260800.0],["2012-06-12",11.7481,11.8122,11.6214,11.7741,785200.0],["2012-06-13",11.6856,11.8712,11.5729,11.7723,1087600.0],["2012-06-14",11.7585,11.9753,11.7585,11.918,1523200.0],["2012-06-15",11.9562,12.0169,11.9059,11.9371,1569600.0],["2012-06-18",11.8712,12.1279,11.8469,11.9215,1990000.0],["2012-06-19",11.9232,12.0169,11.8764,11.9146,1509600.0],["2012-06-20",11.9389,11.9527,11.7741,11.8781,1754000.0],["2012-06-21",11.866,11.8781,11.5937,11.6318,2168400.0],["2012-06-22",11.7064,11.7064,11.4601,11.4601,13964400.0],["2012-06-25",11.4376,11.5642,11.4046,11.4983,2356000.0],["2012-06-26",11.4931,11.5972,11.4844,11.4983,1508000.0],["2012-06-27",11.5381,11.6254,11.4857,11.5486,1145600.0],["2012-06-28",11.4316,11.6778,11.4229,11.6638,1188000.0],["2012-06-29",11.8506,12.0427,11.8506,12.0427,1486000.0],["2012-07-02",12.048,12.1737,12.0095,12.1649,1239200.0],["2012-07-03",12.1946,12.2837,12.1353,12.2837,446400.0],["2012-07-05",12.2872,12.364,12.1353,12.1841,679600.0],["2012-07-06",12.1335,12.1964,12.0741,12.144,669200.0],["2012-07-09",12.1597,12.1772,12.0899,12.1457,585200.0],["2012-07-10",12.1807,12.1841,11.9554,11.9799,823600.0],["2012-07-11",12.0043,12.0043,11.8768,11.9205,1505200.0],["2012-07-12",11.8908,12.0776,11.8489,12.0253,2084800.0],["2012-07-13",12.0724,12.254,12.0357,12.254,1180000.0],["2012-07-16",12.2121,12.3902,12.1981,12.2837,1469200.0],["2012-07-17",12.3884,12.7603,12.247,12.6765,1942800.0],["2012-07-18",12.6329,12.7761,12.481,12.7446,2365200.0],["2012-07-19",12.7708,12.7918,12.5735,12.6364,1226000.0],["2012-07-20",12.6172,12.7254,12.5875,12.6242,2052000.0],["2012-07-23",12.5421,12.6399,12.5403,12.5997,1304800.0],["2012-07-24",12.6416,12.6626,12.4862,12.5299,831600.0],["2012-07-25",12.598,12.6486,12.481,12.605,646400.0],["2012-07-26",12.6888,12.7534,12.5491,12.6102,632800.0],["2012-07-27",12.6224,12.7132,12.5857,12.6416,440400.0],["2012-07-30",12.6346,12.7027,12.5892,12.6137,454400.0],["2012-07-31",12.5927,12.6311,12.5054,12.5578,959200.0],["2012-08-01",12.6137,12.7446,12.4932,12.5037,576800.0],["2012-08-02",12.4251,12.481,12.3954,12.4461,744800.0],["2012-08-03",12.5857,12.6032,12.453,12.4845,810000.0],["2012-08-06",12.5281,12.5438,12.4443,12.5037,489200.0],["2012-08-07",12.5072,12.5334,12.3308,12.3762,331200.0],["2012-08-08",12.3081,12.343,12.1841,12.2173,604400.0],["2012-08-09",12.2383,12.3221,12.1353,12.1597,459600.0],["2012-08-10",12.0899,12.2522,12.0759,12.1457,524400.0],["2012-08-13",12.1283,12.2033,12.0497,12.0689,415200.0],["2012-08-14",12.0951,12.1248,12.0078,12.0654,610400.0],["2012-08-15",12.0165,12.116,12.0165,12.0567,436400.0],["2012-08-16",12.0759,12.116,11.9764,12.0759,1174000.0],["2012-08-17",12.0794,12.0881,12.02,12.0287,514400.0],["2012-08-20",12.0427,12.0986,11.9379,11.9606,1011200.0],["2012-08-21",11.9641,12.0095,11.9257,11.9886,822800.0],["2012-08-22",11.9606,12.0375,11.8332,11.91,1854800.0],["2012-08-23",11.8891,11.9851,11.8524,11.9292,2096000.0],["2012-08-24",11.8908,11.9519,11.8576,11.9187,954400.0],["2012-08-27",11.9903,12.013,11.8873,11.917,640400.0],["2012-08-28",11.917,12.0427,11.8856,12.02,904400.0],["2012-08-29",12.0165,12.0899,11.9606,12.0602,475600.0],["2012-08-30",12.0602,12.0724,11.9589,11.9868,426800.0],["2012-08-31",12.0025,12.0672,11.9537,12.006,935200.0],["2012-09-04",11.9903,12.0532,11.9362,12.0218,1476800.0],["2012-09-05",12.0619,12.0759,11.9641,12.0479,755600.0],["2012-09-06",12.0532,12.1195,12.034,12.0672,498000.0],["2012-09-07",12.0794,12.0968,12.0025,12.0043,527600.0],["2012-09-10",11.9921,12.0951,11.9013,12.0514,1181600.0],["2012-09-11",12.0253,12.0253,11.9624,11.9764,2529600.0],["2012-09-12",12.013,12.0602,11.9205,11.9606,1541200.0],["2012-09-13",11.9851,12.0357,11.9816,12.0253,2030800.0],["2012-09-14",12.027,12.2383,12.0218,12.1632,748800.0],["2012-09-17",12.1649,12.2959,12.1527,12.2313,746000.0],["2012-09-18",12.2138,12.2802,12.1614,12.2295,958000.0],["2012-09-19",12.2697,12.3064,12.2295,12.254,1025600.0],["2012-09-20",12.1946,12.2051,12.0654,12.1143,1745600.0],["2012-09-21",12.1597,12.1614,12.0584,12.0654,2477600.0],["2012-09-24",12.0078,12.1684,12.0078,12.1318,856000.0],["2012-09-25",12.1475,12.1614,12.0672,12.0794,1602400.0],["2012-09-26",12.1019,12.1423,11.9982,12.0509,1163600.0],["2012-09-27",12.0808,12.2249,12.0316,12.079,1252000.0],["2012-09-28",12.0263,12.0702,11.9244,11.9701,1707600.0],["2012-10-01",12.0158,12.0667,11.9455,12.014,1051600.0],["2012-10-02",12.0527,12.144,12.0158,12.1054,924800.0],["2012-10-03",12.0913,12.2161,12.0913,12.13,775600.0],["2012-10-04",12.1704,12.1932,11.9736,12.0105,1193200.0],["2012-10-05",12.065,12.0755,11.9736,11.9912,693200.0],["2012-10-08",11.9525,11.9525,11.8102,11.8172,716800.0],["2012-10-09",11.8436,11.8506,11.7715,11.7873,1192400.0],["2012-10-10",11.8154,11.8154,11.6661,11.6837,1407600.0],["2012-10-11",11.7416,11.7715,11.6046,11.6432,1286000.0],["2012-10-12",11.6784,11.6784,11.5554,11.5853,741200.0],["2012-10-15",11.5659,11.7487,11.5378,11.7487,884000.0],["2012-10-16",11.7504,11.8154,11.7258,11.8031,446000.0],["2012-10-17",11.8067,11.819,11.6907,11.7293,984400.0],["2012-10-18",11.6995,11.8559,11.6538,11.84,821600.0],["2012-10-19",11.8067,11.8857,11.7873,11.8752,755600.0],["2012-10-22",11.8102,11.9015,11.7838,11.8576,1007200.0],["2012-10-23",11.819,12.0,11.7469,11.84,1410800.0],["2012-10-24",11.8857,11.8857,11.696,11.8436,853600.0],["2012-10-25",11.8875,11.9244,11.7293,11.8295,1112400.0],["2012-10-26",11.8207,11.8207,11.6591,11.7153,1146400.0],["2012-10-31",11.7908,11.8365,11.6731,11.8313,1334400.0],["2012-11-01",11.833,11.9297,11.7206,11.9262,1124800.0],["2012-11-02",12.0052,12.1054,11.9244,12.0456,1577600.0],["2012-11-05",12.0175,12.0544,11.9174,11.9543,614400.0],["2012-11-06",11.9929,12.0333,11.8857,11.9508,691600.0],["2012-11-07",11.8453,11.9964,11.8137,11.956,1114800.0],["2012-11-08",11.8699,11.963,11.7926,11.8172,1745600.0],["2012-11-09",11.7891,11.8172,11.6714,11.717,784800.0],["2012-11-12",11.717,11.7733,11.5571,11.5817,297200.0],["2012-11-13",11.529,11.5782,11.4306,11.4482,504000.0],["2012-11-14",11.4394,11.4833,11.2057,11.2531,726800.0],["2012-11-15",11.2549,11.3217,11.102,11.2145,1188000.0],["2012-11-16",11.2426,11.348,11.1231,11.2654,494000.0],["2012-11-19",11.3375,11.4394,11.2057,11.2936,969600.0],["2012-11-20",11.3076,11.3691,11.1442,11.348,972000.0],["2012-11-21",11.3726,11.4341,11.269,11.3041,480800.0],["2012-11-23",11.3691,11.4886,11.2338,11.3322,434000.0],["2012-11-26",11.3111,11.4253,11.3041,11.3902,1148000.0],["2012-11-27",11.3375,11.5009,11.2777,11.3638,1127600.0],["2012-11-28",11.3498,11.4447,11.2707,11.4341,1392800.0],["2012-11-29",11.4745,11.5642,11.2075,11.4816,855200.0],["2012-11-30",11.5062,11.6116,11.471,11.5343,1189200.0],["2012-12-03",11.5694,11.7153,11.5167,11.587,793600.0],["2012-12-04",11.5923,11.6889,11.4851,11.6327,633200.0],["2012-12-05",11.645,11.7083,11.522,11.6432,817600.0],["2012-12-06",11.6362,11.7539,11.6274,11.7504,773600.0],["2012-12-07",11.7364,11.8067,11.6327,11.7908,434800.0],["2012-12-10",11.7452,11.8752,11.7452,11.8295,632000.0],["2012-12-11",11.819,11.8805,11.6749,11.7047,1490800.0],["2012-12-12",11.7185,11.7911,11.6902,11.7415,993200.0],["2012-12-13",11.6955,11.7415,11.5399,11.6018,658000.0],["2012-12-14",11.6018,11.692,11.5257,11.6513,505200.0],["2012-12-17",11.646,11.7858,11.646,11.7822,1133600.0],["2012-12-18",11.7946,12.373,11.7468,11.7946,587600.0],["2012-12-19",11.7946,11.853,11.7221,11.8034,611200.0],["2012-12-20",11.8034,11.9184,11.7681,11.9131,878800.0],["2012-12-21",11.8282,11.899,11.8105,11.8636,973600.0],["2012-12-24",11.8141,11.9167,11.7539,11.8459,695600.0],["2012-12-26",11.8707,11.8866,11.7645,11.8282,628400.0],["2012-12-27",11.8211,11.8512,11.7415,11.8512,404400.0],["2012-12-28",11.8034,11.8618,11.7415,11.7628,326400.0],["2012-12-31",11.7221,11.9184,11.6849,11.9025,660400.0],["2013-01-02",12.021,12.1183,11.9697,12.0882,611600.0],["2013-01-03",12.113,12.2297,12.0281,12.1466,654400.0],["2013-01-04",12.1554,12.2457,12.113,12.2191,509600.0],["2013-01-07",12.2227,12.3058,12.1678,12.3023,764400.0],["2013-01-08",12.2775,12.3376,12.2085,12.2775,407200.0],["2013-01-09",12.3359,12.4668,12.2686,12.3942,1103200.0],["2013-01-10",12.4809,12.4809,12.3748,12.4296,602000.0],["2013-01-11",12.4703,12.5393,12.4066,12.5287,1188400.0],["2013-01-14",12.511,12.6401,12.4915,12.6012,917200.0],["2013-01-15",12.6419,12.6578,12.5269,12.6507,558800.0],["2013-01-16",12.6348,12.6383,12.5623,12.6206,292000.0],["2013-01-17",12.6489,12.7445,12.5711,12.6755,305600.0],["2013-01-18",12.7126,12.7215,12.6065,12.6737,327200.0],["2013-01-22",12.6631,12.8011,12.6631,12.7728,439600.0],["2013-01-23",12.7445,12.8205,12.7197,12.7303,628000.0],["2013-01-24",12.7356,12.7356,12.6436,12.7002,415200.0],["2013-01-25",12.7268,12.7374,12.6543,12.6737,650400.0],["2013-01-28",12.7162,12.7285,12.6277,12.7215,831600.0],["2013-01-29",12.7622,12.9833,12.7498,12.9249,760400.0],["2013-01-30",12.9054,12.9054,12.7993,12.8594,775600.0],["2013-01-31",12.8524,12.8594,12.61,12.6649,752800.0],["2013-02-01",12.6719,12.8294,12.6666,12.7409,915600.0],["2013-02-04",12.679,12.7905,12.6613,12.7179,529200.0],["2013-02-05",12.8117,12.8117,12.656,12.6879,973600.0],["2013-02-06",12.6896,12.8347,12.633,12.7975,716000.0],["2013-02-07",12.8241,12.8948,12.8011,12.8771,1071200.0],["2013-02-08",12.8984,13.0027,12.8701,13.0027,565200.0],["2013-02-11",12.9956,13.054,12.9956,13.0275,400000.0],["2013-02-12",13.0363,13.1389,12.9974,13.1389,497600.0],["2013-02-13",13.1212,13.1849,13.0965,13.1407,706400.0],["2013-02-14",13.0982,13.2061,13.0982,13.1354,405600.0],["2013-02-15",13.1601,13.1672,13.0593,13.0735,368400.0],["2013-02-19",13.1035,13.1973,13.0682,13.1902,883200.0],["2013-02-20",13.1778,13.3158,13.1513,13.2397,724800.0],["2013-02-21",13.261,13.2981,13.1513,13.238,682000.0],["2013-02-22",13.2946,13.3866,13.2574,13.3459,416400.0],["2013-02-25",13.3936,13.3936,13.1884,13.1884,638400.0],["2013-02-26",13.2822,13.3211,13.1301,13.2132,693600.0],["2013-02-27",13.2132,13.3105,13.1,13.1601,550000.0],["2013-02-28",13.1478,13.1902,13.0346,13.0346,1990000.0],["2013-03-01",13.0133,13.2203,12.9673,13.1955,3286800.0],["2013-03-04",13.1248,13.2716,13.0912,13.2044,894400.0],["2013-03-05",13.2327,13.2893,13.1761,13.2574,552000.0],["2013-03-06",13.3016,13.3016,13.1619,13.1991,544800.0],["2013-03-07",13.192,13.2327,13.1619,13.1955,516000.0],["2013-03-08",13.2309,13.2309,13.0239,13.0558,829200.0],["2013-03-11",13.0416,13.2238,12.9143,13.2132,573600.0],["2013-03-12",13.1814,13.238,13.1195,13.1265,518000.0],["2013-03-13",13.1283,13.169,13.0381,13.1672,436800.0],["2013-03-14",13.1531,13.337,13.1531,13.3335,493600.0],["2013-03-15",13.337,13.337,13.245,13.2521,1190000.0],["2013-03-18",13.1831,13.2592,13.1566,13.2221,710000.0],["2013-03-19",13.2362,13.2362,13.1442,13.2026,1036000.0],["2013-03-20",13.2415,13.261,13.1637,13.2309,411600.0],["2013-03-21",13.2008,13.3406,13.192,13.2238,494800.0],["2013-03-22",13.1973,13.2999,13.1513,13.2008,467200.0],["2013-03-25",13.2397,13.3353,13.169,13.245,738400.0],["2013-03-26",13.2878,13.4659,13.286,13.4445,792000.0],["2013-03-27",13.4124,13.4908,13.3234,13.4659,741200.0],["2013-03-28",13.4694,13.6795,13.4498,13.676,1305200.0],["2013-04-01",13.6706,13.7757,13.5994,13.7757,812400.0],["2013-04-02",13.8256,13.936,13.7882,13.9057,893200.0],["2013-04-03",13.9004,13.9609,13.8309,13.8897,1038400.0],["2013-04-04",13.9431,14.1639,13.9431,14.1194,1168400.0],["2013-04-05",14.0125,14.2049,13.984,14.1835,984400.0],["2013-04-08",14.1835,14.2725,14.139,14.269,1588000.0],["2013-04-09",14.2458,14.2868,14.114,14.2601,630000.0],["2013-04-10",14.2992,14.3811,14.2102,14.285,1078000.0],["2013-04-11",14.3135,14.3936,14.244,14.3259,860400.0],["2013-04-12",14.0321,14.2814,13.9912,14.2725,2167600.0],["2013-04-15",14.2173,14.2725,14.1176,14.1283,908000.0],["2013-04-16",14.2013,14.2707,14.1123,14.2707,740800.0],["2013-04-17",14.3812,14.4435,14.1586,14.2565,998000.0],["2013-04-18",14.2351,14.342,14.2049,14.3117,1231600.0],["2013-04-19",14.3705,14.4275,14.3064,14.3153,510400.0],["2013-04-22",14.3758,14.4185,14.2155,14.2814,859200.0],["2013-04-23",14.4186,14.4186,14.0677,14.244,1850000.0],["2013-04-24",14.2903,14.3598,14.1906,14.3438,1540400.0],["2013-04-25",14.3224,14.3811,14.2013,14.2529,1644800.0],["2013-04-26",14.2423,14.2672,14.1639,14.1853,1006400.0],["2013-04-29",14.2102,14.2885,14.1657,14.2885,658800.0],["2013-04-30",14.3242,14.4684,14.285,14.4684,1220800.0],["2013-05-01",14.447,14.5984,14.4007,14.5325,796800.0],["2013-05-02",14.6073,14.7409,14.5076,14.6661,701200.0],["2013-05-03",14.6785,14.7729,14.6287,14.6981,819200.0],["2013-05-06",14.6732,14.8851,14.6732,14.8851,606400.0],["2013-05-07",14.9189,14.967,14.8566,14.9545,1293600.0],["2013-05-08",14.9545,14.9706,14.7391,14.8815,669200.0],["2013-05-09",14.9243,14.9332,14.7729,14.8014,390000.0],["2013-05-10",14.8156,14.9082,14.8156,14.8637,270000.0],["2013-05-13",14.9118,14.9118,14.805,14.8513,542400.0],["2013-05-14",14.9082,14.9528,14.8726,14.8958,1278000.0],["2013-05-15",14.9189,14.9261,14.8228,14.8958,886000.0],["2013-05-16",14.8726,14.9403,14.7889,14.8548,446000.0],["2013-05-17",14.9261,15.0845,14.9172,15.0792,642400.0],["2013-05-20",15.0614,15.1202,15.0044,15.0703,746000.0],["2013-05-21",15.0756,15.2341,15.0756,15.2323,977600.0],["2013-05-22",15.2181,15.2644,14.5557,14.6572,1157600.0],["2013-05-23",14.6215,14.65,14.3135,14.3758,938400.0],["2013-05-24",14.326,14.4738,14.2262,14.431,743200.0],["2013-05-28",14.5343,14.577,14.3099,14.4488,633200.0],["2013-05-29",14.3883,14.4025,14.0019,14.155,796400.0],["2013-05-30",14.1728,14.269,13.952,13.9823,727200.0],["2013-05-31",13.9306,14.0428,13.7276,13.7419,1026400.0],["2013-06-03",13.8398,14.0001,13.6315,13.9377,764000.0],["2013-06-04",13.9805,13.9858,13.7294,13.8434,692400.0],["2013-06-05",13.8273,13.9164,13.7437,13.8398,437600.0],["2013-06-06",13.7704,13.9716,13.7686,13.9556,429600.0],["2013-06-07",14.0036,14.1532,13.8612,14.1229,1152400.0],["2013-06-10",14.1212,14.1621,13.9467,13.9912,648400.0],["2013-06-11",13.8897,14.0036,13.8202,13.9449,669600.0],["2013-06-12",13.9787,13.9787,13.7793,13.822,437200.0],["2013-06-13",13.7882,14.1051,13.7668,14.025,640000.0],["2013-06-14",14.0161,14.2975,13.9698,14.0624,578400.0],["2013-06-17",14.1283,14.2191,14.0321,14.0606,648800.0],["2013-06-18",14.1034,14.2761,13.968,14.1354,462800.0],["2013-06-19",14.1728,14.1728,13.6422,13.7027,524000.0],["2013-06-20",13.6137,13.6493,13.2522,13.2949,612000.0],["2013-06-21",13.3501,13.5175,13.2397,13.343,1130800.0],["2013-06-24",13.1863,13.8006,13.0349,13.4801,850800.0],["2013-06-25",13.562,13.733,13.343,13.6689,1015200.0],["2013-06-26",13.7531,13.9449,13.7244,13.8015,1144000.0],["2013-06-27",13.8248,14.1295,13.8122,14.0524,998000.0],["2013-06-28",14.0058,14.1671,13.9198,14.0865,1770400.0],["2013-07-01",14.2084,14.3177,14.1421,14.2496,1091200.0],["2013-07-02",14.2711,14.7156,14.2711,14.7067,1197200.0],["2013-07-03",14.6726,14.6726,14.0184,14.5077,984000.0],["2013-07-05",14.5292,14.5651,14.1152,14.5651,1144000.0],["2013-07-08",14.5633,14.6511,14.445,14.4557,565200.0],["2013-07-09",14.5131,14.6117,14.4091,14.5722,571600.0],["2013-07-10",14.5489,14.6726,14.445,14.6618,513600.0],["2013-07-11",14.8465,14.9415,14.7658,14.9415,874800.0],["2013-07-12",14.8967,14.9612,14.7102,14.7264,570000.0],["2013-07-15",14.6439,14.7909,14.5615,14.5973,676400.0],["2013-07-16",14.6332,14.7766,14.5651,14.5973,681400.0],["2013-07-17",14.6834,14.7837,14.583,14.7622,521000.0],["2013-07-18",14.7837,14.8877,14.6439,14.816,668400.0],["2013-07-19",14.7586,14.8447,14.6296,14.6403,464200.0],["2013-07-22",14.6439,14.8232,14.6332,14.816,470800.0],["2013-07-23",14.7694,14.7873,14.4719,14.5615,1112400.0],["2013-07-24",14.6117,14.6152,14.1815,14.2639,1151200.0],["2013-07-25",14.1958,14.2819,14.1134,14.1743,727600.0],["2013-07-26",14.0811,14.1277,14.0022,14.0955,379400.0],["2013-07-29",14.0775,14.1313,13.9664,14.0238,680600.0],["2013-07-30",14.0632,14.099,13.8839,13.9664,449600.0],["2013-07-31",14.0166,14.0166,13.6294,13.7979,796000.0],["2013-08-01",13.8158,13.8875,13.6366,13.7226,801000.0],["2013-08-02",13.8517,13.8517,13.4609,13.4717,731600.0],["2013-08-05",13.4251,13.5147,13.3642,13.3821,579600.0],["2013-08-06",13.3821,13.4932,13.3032,13.3175,615600.0],["2013-08-07",13.3032,13.3498,13.1168,13.2817,617000.0],["2013-08-08",13.3068,13.3068,13.0738,13.1849,869200.0],["2013-08-09",13.1419,13.5255,13.1383,13.4359,656800.0],["2013-08-12",13.3606,13.4681,13.3068,13.3211,582200.0],["2013-08-13",13.3319,13.3749,12.9411,13.0093,426400.0],["2013-08-14",12.9842,13.1491,12.9017,13.1419,566000.0],["2013-08-15",12.9662,12.9913,12.7261,12.9232,723000.0],["2013-08-16",12.8551,12.8694,12.4536,12.5074,511200.0],["2013-08-19",12.4644,12.4787,12.2421,12.26,615000.0],["2013-08-20",12.3425,12.6544,12.2385,12.5683,710200.0],["2013-08-21",12.4285,12.7404,12.3747,12.6042,633000.0],["2013-08-22",12.6544,12.8013,12.5002,12.744,617600.0],["2013-08-23",12.787,13.0128,12.7117,12.916,664000.0],["2013-08-26",12.9232,12.9949,12.7978,12.8336,636600.0],["2013-08-27",12.7332,12.9161,12.7045,12.8874,755400.0],["2013-08-28",12.8264,12.9089,12.6078,12.6364,556600.0],["2013-08-29",12.5074,12.5898,12.493,12.5361,1019600.0],["2013-08-30",12.5576,12.6329,12.4178,12.4572,587600.0],["2013-09-03",12.4644,12.5361,12.1274,12.3712,841200.0],["2013-09-04",12.3676,12.5361,12.2995,12.468,364600.0],["2013-09-05",12.511,12.511,12.3066,12.3461,366800.0],["2013-09-06",12.5038,12.6508,12.4823,12.5253,411200.0],["2013-09-09",12.5432,12.6472,12.5002,12.64,790400.0],["2013-09-10",12.8945,12.8945,12.6042,12.6795,592200.0],["2013-09-11",12.6078,12.7619,12.5002,12.5755,768400.0],["2013-09-12",12.6006,12.7261,12.4142,12.4321,559400.0],["2013-09-13",12.4213,12.45,12.3353,12.3963,2602400.0],["2013-09-16",12.5468,12.7332,12.5361,12.6544,1747200.0],["2013-09-17",12.6544,12.7619,12.6185,12.6723,899200.0],["2013-09-18",12.683,12.8479,12.5038,12.7332,3375800.0],["2013-09-19",12.8085,13.0128,12.7225,12.9304,1557000.0],["2013-09-20",12.9662,12.9806,12.744,12.7511,1315000.0],["2013-09-23",12.7511,12.787,12.6293,12.6364,692600.0],["2013-09-24",12.6329,12.6544,12.4787,12.5181,619400.0],["2013-09-25",12.5181,12.6806,12.5109,12.5903,1048400.0],["2013-09-26",12.5904,12.6698,12.5109,12.5795,796000.0],["2013-09-27",12.5254,12.6012,12.4459,12.5037,511600.0],["2013-09-30",12.4351,12.5795,12.2546,12.3376,661200.0],["2013-10-01",12.3051,12.5903,12.3051,12.4134,1020800.0],["2013-10-02",12.4387,12.5145,12.3376,12.4206,724600.0],["2013-10-03",12.3665,12.464,12.0812,12.0885,1013400.0],["2013-10-04",12.1174,12.2329,12.1101,12.2112,1657000.0],["2013-10-07",12.1679,12.2762,12.0451,12.2726,1218400.0],["2013-10-08",12.2798,12.3845,12.2293,12.2329,767400.0],["2013-10-09",12.2329,12.4604,12.2329,12.2762,956800.0],["2013-10-10",12.3448,12.7095,12.3448,12.6698,980800.0],["2013-10-11",12.7673,12.9117,12.6409,12.825,964000.0],["2013-10-14",12.7817,12.8395,12.6842,12.7637,636400.0],["2013-10-15",12.6914,12.8503,12.6337,12.7492,579000.0],["2013-10-16",12.7637,13.0597,12.7203,12.9984,709800.0],["2013-10-17",12.9514,13.3811,12.9045,13.3594,971000.0],["2013-10-18",13.3666,13.3666,13.1211,13.2331,1017400.0],["2013-10-21",13.3594,13.3594,13.0958,13.2294,779800.0],["2013-10-22",13.3594,13.7963,13.3161,13.6808,1389000.0],["2013-10-23",13.7097,13.7783,13.5688,13.771,814200.0],["2013-10-24",13.7385,13.8757,13.6591,13.8288,898600.0],["2013-10-25",13.8396,13.966,13.7566,13.9516,464200.0],["2013-10-28",13.9371,13.9768,13.7277,13.8577,479200.0],["2013-10-29",13.8216,13.8216,13.5544,13.6844,751400.0],["2013-10-30",13.6844,13.7855,13.6447,13.7566,673200.0],["2013-10-31",13.7602,13.8613,13.6519,13.7169,1032200.0],["2013-11-01",13.7819,13.8577,13.6411,13.7602,1010800.0],["2013-11-04",13.7746,13.9118,13.6519,13.8107,450400.0],["2013-11-05",13.7024,13.7855,13.3883,13.428,827400.0],["2013-11-06",13.5075,13.6844,13.4244,13.428,351800.0],["2013-11-07",13.3919,13.5038,13.3378,13.4569,847000.0],["2013-11-08",13.4064,13.4136,13.0164,13.1464,730800.0],["2013-11-11",13.0994,13.2619,13.0778,13.1139,363400.0],["2013-11-12",13.0778,13.085,12.8575,13.0417,802400.0],["2013-11-13",12.9731,13.1608,12.8467,13.1536,487400.0],["2013-11-14",13.1825,13.3341,13.1211,13.2691,504200.0],["2013-11-15",13.2764,13.3305,13.1825,13.2836,420600.0],["2013-11-18",13.2944,13.3233,13.067,13.0814,542400.0],["2013-11-19",13.0633,13.1175,12.9442,13.0345,506800.0],["2013-11-20",13.0525,13.2511,12.9045,12.9586,780600.0],["2013-11-21",12.9586,13.0886,12.8973,12.9659,540600.0],["2013-11-22",12.9586,12.9803,12.8106,12.9297,593800.0],["2013-11-25",12.9442,12.9659,12.7637,12.9622,481000.0],["2013-11-26",12.9659,13.0597,12.8287,12.8684,772000.0],["2013-11-27",12.89,13.0272,12.8214,13.0164,342400.0],["2013-11-29",13.0417,13.0525,12.7528,12.8178,277600.0],["2013-12-02",12.8467,12.9261,12.677,12.7925,735400.0],["2013-12-03",12.7853,12.9803,12.7239,12.9442,670000.0],["2013-12-04",12.89,13.15,12.7673,13.0489,1154400.0],["2013-12-05",13.0236,13.067,12.8936,13.02,574600.0],["2013-12-06",13.1103,13.2114,12.9695,13.0345,650800.0],["2013-12-09",13.0308,13.1175,12.9298,13.1103,517200.0],["2013-12-10",13.1428,13.2294,13.1139,13.1392,561800.0],["2013-12-11",13.1536,13.2583,12.9514,12.9767,1192200.0],["2013-12-12",12.9189,13.0092,12.7709,12.8287,1569800.0],["2013-12-13",12.8792,12.9947,12.8106,12.8756,1008400.0],["2013-12-16",12.9009,12.9622,12.8612,12.9478,854000.0],["2013-12-17",12.9442,13.085,12.8431,13.0633,1750200.0],["2013-12-18",13.0381,13.233,12.7817,13.067,1210600.0],["2013-12-19",12.9767,13.02,12.7167,12.7781,843800.0],["2013-12-20",12.7456,12.9659,12.659,12.9261,980600.0],["2013-12-23",12.9261,13.0561,12.89,12.9225,570200.0],["2013-12-24",12.9189,13.108,12.7916,13.0934,426000.0],["2013-12-26",13.1589,13.2352,12.9843,13.068,512400.0],["2013-12-27",13.1116,13.1116,12.9116,13.0498,573200.0],["2013-12-30",13.0643,13.2716,13.0643,13.257,426800.0],["2013-12-31",13.257,13.2898,13.1225,13.1734,711600.0],["2014-01-02",13.1916,13.2389,12.9989,13.1371,665800.0],["2014-01-03",13.1371,13.4534,13.108,13.4279,862800.0],["2014-01-06",13.5079,13.5079,13.2898,13.3807,613200.0],["2014-01-07",13.6061,13.6388,13.4716,13.5043,639800.0],["2014-01-08",13.4825,13.5043,13.3189,13.3734,712200.0],["2014-01-09",13.417,13.417,13.2134,13.3116,1013600.0],["2014-01-10",13.337,13.4934,13.3152,13.4243,684200.0],["2014-01-13",13.4061,13.4788,13.3043,13.3516,582000.0],["2014-01-14",13.3698,13.5261,13.3152,13.3879,650000.0],["2014-01-15",13.4352,13.5443,13.3516,13.3807,586000.0],["2014-01-16",13.3698,13.4861,13.3698,13.4498,921200.0],["2014-01-17",13.4788,13.5661,13.3007,13.3261,816000.0],["2014-01-21",13.4207,13.5952,13.3625,13.4352,688600.0],["2014-01-22",13.4716,13.5988,13.4425,13.4934,941400.0],["2014-01-23",13.4534,13.6897,13.4098,13.657,703400.0],["2014-01-24",13.6243,13.7261,13.4716,13.4898,786000.0],["2014-01-27",13.4352,13.6934,13.3298,13.3443,1143000.0],["2014-01-28",13.4461,13.9806,13.3916,13.8534,1382000.0],["2014-01-29",13.7988,14.0497,13.7988,13.9806,1257400.0],["2014-01-30",14.0352,14.1842,13.9806,14.1152,1116000.0],["2014-01-31",14.017,14.3624,13.9952,14.2933,1014600.0],["2014-02-03",14.3224,14.3842,14.2133,14.3224,1478200.0],["2014-02-04",14.4606,14.5733,14.337,14.3515,1036200.0],["2014-02-05",14.3515,14.4533,14.1297,14.1951,1803600.0],["2014-02-06",14.2606,14.3042,14.1879,14.2133,1214800.0],["2014-02-07",14.257,14.3079,14.1879,14.2824,815200.0],["2014-02-10",14.3115,14.446,14.2279,14.417,1098400.0],["2014-02-11",14.3915,14.5987,14.3115,14.566,1500000.0],["2014-02-12",14.5515,14.6606,14.4969,14.5115,877800.0],["2014-02-13",14.4388,14.6387,14.4279,14.5878,865800.0],["2014-02-14",14.5806,14.6097,14.5115,14.5588,498800.0],["2014-02-18",14.5369,14.6024,14.4533,14.5915,626800.0],["2014-02-19",14.5188,14.6933,14.486,14.4933,810800.0],["2014-02-20",14.5078,14.6278,14.326,14.4533,929600.0],["2014-02-21",14.4642,14.6569,14.3588,14.5078,844800.0],["2014-02-24",14.5406,14.6351,14.4969,14.5151,730200.0],["2014-02-25",14.5078,14.6169,14.4424,14.5769,368200.0],["2014-02-26",14.5769,14.6133,14.4933,14.5406,705600.0],["2014-02-27",14.5406,14.6387,14.4788,14.5442,469000.0],["2014-02-28",14.526,14.6933,14.526,14.6351,1021400.0],["2014-03-03",14.6169,14.7187,14.5842,14.7078,521800.0],["2014-03-04",14.8387,14.8424,14.6897,14.8169,1658400.0],["2014-03-05",14.7915,14.9878,14.7842,14.8751,979200.0],["2014-03-06",14.8642,14.9296,14.7733,14.8569,1125200.0],["2014-03-07",14.846,14.8896,14.7224,14.7915,956200.0],["2014-03-10",14.7551,14.8024,14.5806,14.6388,764600.0],["2014-03-11",14.6351,14.7151,14.6097,14.7042,713200.0],["2014-03-12",14.6933,14.926,14.6824,14.9078,1000000.0],["2014-03-13",14.9369,15.0351,14.8496,15.0278,1199600.0],["2014-03-14",15.0387,15.1369,14.966,14.9805,582400.0],["2014-03-17",15.0351,15.0714,14.8642,15.0096,529800.0],["2014-03-18",15.006,15.1223,14.9333,15.0533,460800.0],["2014-03-19",15.006,15.1042,14.6569,14.7042,445000.0],["2014-03-20",14.6569,14.8933,14.6387,14.8096,968200.0],["2014-03-21",14.8387,14.9733,14.7696,14.8751,785800.0],["2014-03-24",14.9224,14.926,14.6678,14.7587,415000.0],["2014-03-25",14.8242,14.9114,14.7551,14.8605,478800.0],["2014-03-26",14.5692,14.8477,14.5655,14.6938,1089400.0],["2014-03-27",14.6608,14.7781,14.045,14.7488,730800.0],["2014-03-28",14.7744,14.8917,14.7158,14.7854,399000.0],["2014-03-31",14.7964,15.0493,14.6571,14.899,683000.0],["2014-04-01",14.921,14.976,14.7048,14.9723,732600.0],["2014-04-02",14.9797,15.0053,14.8844,14.943,521400.0],["2014-04-03",14.9247,14.9907,14.8587,14.9247,1371600.0],["2014-04-04",14.998,15.0933,14.9393,15.0713,455000.0],["2014-04-07",15.0273,15.1666,14.9137,14.9613,636400.0],["2014-04-08",14.943,15.0127,14.9027,14.9284,516600.0],["2014-04-09",14.932,15.0236,14.8294,14.9577,290000.0],["2014-04-10",14.965,15.0603,14.888,14.943,524000.0],["2014-04-11",14.8551,14.9907,14.7451,14.8221,687600.0],["2014-04-14",14.8807,15.0896,14.8147,15.0566,801600.0],["2014-04-15",15.031,15.1483,15.009,15.1263,707200.0],["2014-04-16",15.1886,15.1922,14.9797,15.0676,920200.0],["2014-04-17",15.009,15.0456,14.8807,14.9613,502000.0],["2014-04-21",14.9613,15.1079,14.8954,15.0823,431000.0],["2014-04-22",15.0933,15.2656,14.8441,15.075,856200.0],["2014-04-23",15.1263,15.2655,15.0566,15.1226,1182600.0],["2014-04-24",15.1189,15.1886,15.053,15.1336,561000.0],["2014-04-25",15.0676,15.2546,15.0493,15.1409,908000.0],["2014-04-28",15.1776,15.4561,15.1776,15.4451,526600.0],["2014-04-29",15.4965,15.4965,15.2399,15.3205,666800.0],["2014-04-30",15.3095,15.3535,15.1666,15.3462,583400.0],["2014-05-01",15.3718,15.5331,15.1556,15.5038,516600.0],["2014-05-02",15.4488,15.6101,15.3755,15.5698,444400.0],["2014-05-05",15.4855,15.6651,15.4122,15.6614,408800.0],["2014-05-06",15.6247,15.7384,15.5954,15.6174,555400.0],["2014-05-07",15.6651,15.83,15.6651,15.8263,653800.0],["2014-05-08",15.8337,15.9216,15.6394,15.7787,579000.0],["2014-05-09",15.7787,15.8703,15.72,15.8043,641200.0],["2014-05-12",15.7714,15.8153,15.6761,15.7384,488000.0],["2014-05-13",15.7274,15.8703,15.5441,15.6174,367200.0],["2014-05-14",15.6211,15.7347,15.4781,15.6761,503600.0],["2014-05-15",15.7017,15.819,15.5478,15.6651,453200.0],["2014-05-16",15.6834,15.786,15.5258,15.775,374400.0],["2014-05-19",15.753,15.8117,15.6357,15.797,291800.0],["2014-05-20",15.797,15.863,15.7274,15.7787,506000.0],["2014-05-21",15.8043,15.8483,15.6211,15.6687,254000.0],["2014-05-22",15.6614,15.6834,15.5148,15.5221,418000.0],["2014-05-23",15.5368,15.7017,15.5368,15.6614,302000.0],["2014-05-27",15.698,15.797,15.6614,15.7457,282400.0],["2014-05-28",15.6614,15.6944,15.5551,15.6247,617200.0],["2014-05-29",15.6504,15.841,15.6137,15.819,470600.0],["2014-05-30",15.8593,16.0719,15.8043,16.0316,962000.0],["2014-06-02",16.0389,16.1342,15.9949,16.0792,507400.0],["2014-06-03",16.0169,16.1232,15.9949,16.1085,310400.0],["2014-06-04",16.0939,16.1599,16.0389,16.1012,248000.0],["2014-06-05",16.2295,16.2698,16.0059,16.2075,765800.0],["2014-06-06",16.2515,16.2625,16.1159,16.1452,538400.0],["2014-06-09",16.1305,16.2552,15.83,15.841,687000.0],["2014-06-10",15.808,15.8923,15.6027,15.8483,1114200.0],["2014-06-11",15.8593,15.9839,15.852,15.9436,736800.0],["2014-06-12",15.9509,16.0865,15.8153,16.0719,1030400.0],["2014-06-13",16.1049,16.2955,15.9399,16.2661,809600.0],["2014-06-16",16.3138,16.3248,16.0169,16.0426,640600.0],["2014-06-17",16.0352,16.0939,15.852,15.9473,789400.0],["2014-06-18",16.0059,16.2148,15.8557,16.2112,635000.0],["2014-06-19",16.2552,16.4347,16.1599,16.4201,670600.0],["2014-06-20",16.3834,16.4751,16.1635,16.4677,839800.0],["2014-06-23",16.4237,16.563,16.4054,16.4604,741000.0],["2014-06-24",16.4384,16.5154,16.3394,16.3578,528600.0],["2014-06-25",16.3153,16.4519,16.3005,16.367,623200.0],["2014-06-26",16.367,16.3707,16.223,16.3006,492200.0],["2014-06-27",16.2821,16.3596,16.1639,16.3412,913600.0],["2014-06-30",16.415,16.4224,16.1935,16.3042,699000.0],["2014-07-01",16.3227,16.3744,16.2193,16.3633,998400.0],["2014-07-02",16.3375,16.3707,16.1713,16.3116,351600.0],["2014-07-03",16.3264,16.3559,16.0753,16.1602,402800.0],["2014-07-07",16.1418,16.2489,16.0753,16.1196,944400.0],["2014-07-08",16.1492,16.4593,16.1455,16.4113,650400.0],["2014-07-09",16.4519,16.4519,16.2378,16.3116,459600.0],["2014-07-10",16.2932,16.4445,16.2858,16.4445,461600.0],["2014-07-11",16.463,16.5036,16.3596,16.4852,289000.0],["2014-07-14",16.4852,16.559,16.4261,16.5073,434200.0],["2014-07-15",16.5073,16.5627,16.3965,16.4482,272400.0],["2014-07-16",16.4593,16.6144,16.4261,16.5996,298000.0],["2014-07-17",16.5701,16.655,16.4556,16.5258,245000.0],["2014-07-18",16.5369,16.6439,16.4999,16.5996,392600.0],["2014-07-21",16.5996,16.6808,16.4889,16.5664,366000.0],["2014-07-22",16.6291,16.6291,16.3079,16.367,1624000.0],["2014-07-23",16.4593,16.6107,16.4372,16.511,822600.0],["2014-07-24",16.5368,16.5848,16.4409,16.463,400600.0],["2014-07-25",16.4039,16.5775,16.4039,16.5221,685400.0],["2014-07-28",16.5073,16.6587,16.5073,16.6181,520000.0],["2014-07-29",16.5959,16.607,16.4815,16.5775,705600.0],["2014-07-30",16.5368,16.6255,16.4519,16.5627,470200.0],["2014-07-31",16.4778,16.5553,16.3486,16.3522,523400.0],["2014-08-01",16.3744,16.5516,16.2378,16.2378,503000.0],["2014-08-04",16.2858,16.3264,16.1159,16.2526,758400.0],["2014-08-05",16.1824,16.3596,16.1566,16.2378,767800.0],["2014-08-06",16.2193,16.3449,16.079,16.2858,423000.0],["2014-08-07",16.3006,16.4113,16.2083,16.2636,432200.0],["2014-08-08",16.3375,16.4076,16.2082,16.271,550800.0],["2014-08-11",16.3153,16.4039,16.2562,16.2784,408800.0],["2014-08-12",16.2784,16.4372,16.2636,16.2969,450000.0],["2014-08-13",16.3707,16.5368,16.3707,16.511,416200.0],["2014-08-14",16.5221,16.5848,16.4593,16.5184,393000.0],["2014-08-15",16.5036,16.6144,16.4704,16.5073,483000.0],["2014-08-18",16.6033,16.7436,16.5405,16.7399,495600.0],["2014-08-19",16.7805,16.7879,16.6439,16.6882,688600.0],["2014-08-20",16.7067,16.7399,16.5922,16.6993,632600.0],["2014-08-21",16.7251,16.8174,16.6439,16.655,323400.0],["2014-08-22",16.6476,16.703,16.5036,16.6181,405800.0],["2014-08-25",16.703,16.703,16.559,16.6218,393200.0],["2014-08-26",16.6476,16.7104,16.6218,16.6698,239200.0],["2014-08-27",16.6956,16.7547,16.6587,16.7399,429200.0],["2014-08-28",16.7547,16.847,16.6808,16.7695,393400.0],["2014-08-29",16.8211,16.9356,16.7325,16.8691,545000.0],["2014-09-02",16.8802,16.9467,16.8285,16.8728,397200.0],["2014-09-03",16.8876,16.9614,16.847,16.8802,324000.0],["2014-09-04",16.8765,16.9688,16.7547,16.8248,572800.0],["2014-09-05",16.8765,17.0833,16.7658,17.039,596400.0],["2014-09-08",17.0279,17.0759,16.8913,16.9504,355000.0],["2014-09-09",16.9984,16.9984,16.8138,16.8617,341600.0],["2014-09-10",16.7879,16.8174,16.4962,16.5036,480400.0],["2014-09-11",16.4925,16.6328,16.4076,16.5073,371200.0],["2014-09-12",16.4556,16.4888,15.9867,16.127,780800.0],["2014-09-15",16.0864,16.2083,15.8354,15.8427,1006200.0],["2014-09-16",15.876,16.0827,15.8649,16.0236,696400.0],["2014-09-17",16.0532,16.2193,15.9978,16.0716,514200.0],["2014-09-18",16.0089,16.1196,15.7283,15.7726,1090200.0],["2014-09-19",15.8538,15.8649,15.636,15.6951,1281200.0],["2014-09-22",15.7135,15.7394,15.588,15.5991,436200.0],["2014-09-23",15.5658,15.7172,15.5215,15.5732,1389800.0],["2014-09-24",15.5565,15.8095,15.4746,15.5044,1224800.0],["2014-09-25",15.5155,15.642,15.4188,15.5788,700400.0],["2014-09-26",15.6123,15.9137,15.5081,15.8244,1081800.0],["2014-09-29",15.7797,15.8727,15.6644,15.8653,675400.0],["2014-09-30",15.8765,15.9695,15.7425,15.7611,1093800.0],["2014-10-01",15.8132,15.9881,15.7723,15.9099,721800.0],["2014-10-02",15.9062,15.9806,15.7499,15.8541,656600.0],["2014-10-03",15.9137,16.003,15.8058,15.8913,400800.0],["2014-10-06",15.9695,16.0588,15.9062,15.9918,572400.0],["2014-10-07",15.9174,16.0997,15.8988,15.9174,767600.0],["2014-10-08",15.9992,16.2411,15.869,16.2411,598800.0],["2014-10-09",16.2857,16.4755,16.2448,16.3229,753000.0],["2014-10-10",16.3378,16.4829,16.189,16.1964,602400.0],["2014-10-13",16.2374,16.3936,16.1406,16.2783,900000.0],["2014-10-14",16.3081,16.6243,16.2671,16.5574,598400.0],["2014-10-15",16.5201,16.6764,16.375,16.4346,1036000.0],["2014-10-16",16.3936,16.5015,16.2411,16.442,926600.0],["2014-10-17",16.5276,16.6578,16.2932,16.602,693800.0],["2014-10-20",16.5797,16.8959,16.5313,16.7434,891600.0],["2014-10-21",17.2345,17.5024,16.9294,17.2606,1571800.0],["2014-10-22",17.2569,17.5136,17.2196,17.3834,871200.0],["2014-10-23",17.5322,17.681,17.4541,17.614,855800.0],["2014-10-24",17.6215,17.7443,17.3722,17.5545,810600.0],["2014-10-27",17.6066,17.6959,17.4689,17.6438,998400.0],["2014-10-28",17.6215,17.6996,17.5247,17.6996,590400.0],["2014-10-29",17.6326,17.8485,17.5322,17.7071,876200.0],["2014-10-30",17.6736,17.8819,17.6252,17.8819,563400.0],["2014-10-31",17.9973,18.2689,17.8819,18.2689,734400.0],["2014-11-03",18.2987,18.5368,18.2987,18.5107,904800.0],["2014-11-04",18.5293,18.6112,18.4066,18.4735,519800.0],["2014-11-05",18.4735,18.6335,18.3991,18.6186,564800.0],["2014-11-06",18.6819,18.7228,18.347,18.3656,662800.0],["2014-11-07",18.3768,18.3768,18.1089,18.1238,725800.0],["2014-11-10",18.1387,18.4735,18.1201,18.4438,515000.0],["2014-11-11",18.4177,18.4177,18.1126,18.1275,492200.0],["2014-11-12",18.1238,18.1238,17.9638,18.0196,362000.0],["2014-11-13",17.9898,18.1759,17.9787,18.0643,570400.0],["2014-11-14",18.027,18.1015,17.8112,17.815,599600.0],["2014-11-17",17.8485,17.9601,17.7964,17.9452,720400.0],["2014-11-18",17.9973,18.0456,17.8559,17.9415,703200.0],["2014-11-19",17.9043,18.001,17.6029,17.6475,541000.0],["2014-11-20",17.6364,17.774,17.5322,17.6885,389800.0],["2014-11-21",17.7815,17.8819,17.7219,17.8745,539200.0],["2014-11-24",17.9415,18.0605,17.8931,18.0047,630600.0],["2014-11-25",18.0308,18.1982,17.8633,18.1275,829200.0],["2014-11-26",18.1684,18.3842,18.1684,18.3545,415800.0],["2014-11-28",18.4103,18.5963,18.3582,18.4587,324400.0],["2014-12-01",18.481,18.6335,18.2987,18.4066,700400.0],["2014-12-02",18.3508,18.5182,18.2056,18.481,521600.0],["2014-12-03",18.4587,18.6,18.3694,18.5219,321800.0],["2014-12-04",18.5219,18.7079,18.4214,18.6782,487600.0],["2014-12-05",18.5628,18.6224,18.3396,18.5889,586000.0],["2014-12-08",18.6075,18.9572,18.6075,18.8531,946600.0],["2014-12-09",18.8344,18.9014,18.6447,18.8158,578600.0],["2014-12-10",18.7972,18.8903,18.6893,18.8084,628400.0],["2014-12-11",18.8493,18.9944,18.7452,18.7712,517800.0],["2014-12-12",18.7154,18.8977,18.5107,18.5145,686000.0],["2014-12-15",18.5889,18.6149,18.1722,18.3024,547600.0],["2014-12-16",18.2987,18.4103,18.0791,18.321,677200.0],["2014-12-17",18.3842,18.7079,18.3135,18.6893,855200.0],["2014-12-18",18.7824,18.801,18.5963,18.7638,683600.0],["2014-12-19",18.9051,18.9051,18.7228,18.7414,1096800.0],["2014-12-22",18.8456,19.24,18.7749,19.2326,540000.0],["2014-12-23",19.2232,19.3281,19.0547,19.1745,496000.0],["2014-12-24",19.182,19.3505,19.1221,19.1296,476000.0],["2014-12-26",19.2045,19.4703,19.2045,19.4329,437800.0],["2014-12-29",19.3805,19.6501,19.3805,19.6276,594600.0],["2014-12-30",19.5752,19.7025,19.3917,19.4217,594400.0],["2014-12-31",19.4816,19.6763,19.2195,19.3018,1037800.0],["2015-01-02",19.4217,19.6388,19.3093,19.6051,555000.0],["2015-01-05",19.5565,19.7399,19.4666,19.6351,1011200.0],["2015-01-06",19.695,20.0732,19.695,20.0133,1645800.0],["2015-01-07",20.0881,20.6161,19.856,20.4551,1235200.0],["2015-01-08",20.4626,20.7022,20.3577,20.5712,564400.0],["2015-01-09",20.5936,20.6386,20.4064,20.5,678400.0],["2015-01-12",20.5412,20.8407,20.485,20.8145,598000.0],["2015-01-13",20.7921,20.9606,20.5861,20.7996,469800.0],["2015-01-14",20.6498,21.1253,20.6498,21.0804,613200.0],["2015-01-15",21.1178,21.1815,20.7471,20.9381,620000.0],["2015-01-16",20.9418,21.1178,20.7359,21.0804,506600.0],["2015-01-20",21.159,21.1852,20.646,20.7621,867400.0],["2015-01-21",20.7322,20.8595,20.5449,20.7771,683800.0],["2015-01-22",20.9194,21.1777,20.7808,21.1028,1265000.0],["2015-01-23",21.144,21.189,20.852,20.8969,608000.0],["2015-01-26",20.9231,21.1103,20.7733,21.0766,1074800.0],["2015-01-27",21.0691,21.2975,20.7022,21.0841,713000.0],["2015-01-28",21.2189,21.32,20.9306,20.9718,658000.0],["2015-01-29",20.9568,21.0205,20.7771,20.9868,467000.0],["2015-01-30",20.9344,20.9755,20.4776,20.4925,995800.0],["2015-02-02",20.5,20.6049,19.9721,20.5674,895200.0],["2015-02-03",20.5936,20.7921,20.3465,20.7771,647000.0],["2015-02-04",20.7434,20.7509,20.515,20.661,766800.0],["2015-02-05",20.7808,21.0542,20.6161,21.0467,598200.0],["2015-02-06",20.968,20.968,20.193,20.2903,811600.0],["2015-02-09",20.3652,20.4214,20.0095,20.0881,617200.0],["2015-02-10",20.0956,20.1406,19.6987,20.0058,1217200.0],["2015-02-11",20.0732,20.178,19.7849,19.8485,776400.0],["2015-02-12",19.9271,20.3502,19.9047,20.3278,683200.0],["2015-02-13",20.3165,20.3165,19.9496,20.1106,550400.0],["2015-02-17",20.1443,20.4101,20.0582,20.208,588200.0],["2015-02-18",20.2417,20.5262,20.017,20.4888,557800.0],["2015-02-19",20.4701,20.5637,20.0769,20.1106,702800.0],["2015-02-20",20.0432,20.3989,19.9908,20.354,428000.0],["2015-02-23",20.4102,20.6535,20.2641,20.5,615800.0],["2015-02-24",20.4551,20.4888,19.9796,20.0694,720600.0],["2015-02-25",20.0844,20.3203,19.9683,20.1181,512200.0],["2015-02-26",20.0133,20.2117,19.8448,20.1069,572800.0],["2015-02-27",20.1406,20.3165,19.9122,20.1705,495400.0],["2015-03-02",20.2342,20.676,20.1743,20.3877,489600.0],["2015-03-03",20.3165,20.3839,20.0881,20.354,483000.0],["2015-03-04",20.3802,20.3989,20.0507,20.1256,752000.0],["2015-03-05",20.193,20.3764,20.1293,20.1817,569800.0],["2015-03-06",19.987,19.987,19.4703,19.5302,1303400.0],["2015-03-09",19.7062,19.7774,19.5677,19.71,675600.0],["2015-03-10",19.6838,19.7849,19.5639,19.6239,839800.0],["2015-03-11",19.6201,19.9196,19.5789,19.8485,663400.0],["2015-03-12",20.017,20.3727,19.8972,20.3502,480000.0],["2015-03-13",20.3727,20.5225,20.1518,20.4476,696600.0],["2015-03-16",20.4476,20.8407,20.4102,20.7696,740800.0],["2015-03-17",20.6835,20.822,20.5599,20.7696,637800.0],["2015-03-18",20.7284,21.2526,20.5936,21.2077,662200.0],["2015-03-19",21.1066,21.3649,21.0205,21.1328,557200.0],["2015-03-20",21.2451,21.7094,21.174,21.5746,1252200.0],["2015-03-23",21.5784,21.7581,21.3837,21.3949,1627200.0],["2015-03-24",21.2638,21.4473,21.1141,21.1478,748800.0],["2015-03-25",21.1572,21.2627,20.7237,20.7803,677600.0],["2015-03-26",20.7463,20.8029,20.5503,20.6521,746600.0],["2015-03-27",20.7501,20.8406,20.6257,20.7727,508000.0],["2015-03-30",20.8557,20.9838,20.686,20.931,513400.0],["2015-03-31",20.8896,21.0215,20.6597,20.7124,1180600.0],["2015-04-01",20.7124,20.8896,20.4787,20.5918,778800.0],["2015-04-02",20.5617,20.8142,20.4448,20.784,621600.0],["2015-04-06",20.8217,21.0102,20.8217,20.9461,559000.0],["2015-04-07",20.9273,20.9386,20.5277,20.5428,492800.0],["2015-04-08",20.5956,20.671,20.4448,20.475,514200.0],["2015-04-09",20.4825,20.5767,19.9812,20.0,498400.0],["2015-04-10",20.1131,20.294,19.8832,19.9359,617000.0],["2015-04-13",19.9473,20.0151,19.9058,19.9209,627400.0],["2015-04-14",19.9284,20.1093,19.8945,19.9962,585400.0],["2015-04-15",20.0076,20.0453,19.7889,19.8191,604400.0],["2015-04-16",19.7814,19.9812,19.6759,19.9171,617800.0],["2015-04-17",19.8229,19.9359,19.6683,19.7512,494000.0],["2015-04-20",19.8002,20.0603,19.7362,19.8832,741400.0],["2015-04-21",20.3543,20.5353,20.0226,20.098,973200.0],["2015-04-22",20.196,20.5692,20.1923,20.5616,1023200.0],["2015-04-23",20.588,20.72,20.573,20.671,511800.0],["2015-04-24",20.6559,20.9197,20.6031,20.7916,673000.0],["2015-04-27",20.8896,20.9951,20.6483,20.72,882800.0],["2015-04-28",20.637,20.7878,20.4938,20.637,521600.0],["2015-04-29",20.3807,20.622,20.2224,20.3393,963400.0],["2015-04-30",20.3393,20.3506,19.7814,19.9096,823400.0],["2015-05-01",19.9397,20.2865,19.9397,20.0641,623600.0],["2015-05-04",20.1319,20.3468,20.0113,20.1056,532200.0],["2015-05-05",20.0377,20.0603,19.6005,19.6872,729200.0],["2015-05-06",19.7512,19.755,19.5213,19.7437,666600.0],["2015-05-07",19.804,20.2375,19.6947,20.1847,669600.0],["2015-05-08",20.4297,20.7124,20.3581,20.3807,513000.0],["2015-05-11",20.3694,20.5089,20.0113,20.098,376400.0],["2015-05-12",19.9963,20.2601,19.7814,20.1508,444200.0],["2015-05-13",20.2262,20.4863,19.8266,19.8756,431800.0],["2015-05-14",19.9963,20.3732,19.9623,20.3732,297600.0],["2015-05-15",20.4486,20.6106,20.3769,20.5277,402400.0],["2015-05-18",20.4297,20.573,20.3242,20.4636,234000.0],["2015-05-19",20.4222,20.6333,20.2036,20.4938,358000.0],["2015-05-20",20.5616,20.6785,20.426,20.441,406000.0],["2015-05-21",20.4297,20.475,20.098,20.2601,307600.0],["2015-05-22",20.2262,20.4787,20.0716,20.3732,377000.0],["2015-05-26",20.3016,20.4599,20.2186,20.3204,687800.0],["2015-05-27",20.3506,20.6672,20.2375,20.6333,544800.0],["2015-05-28",20.6069,20.7765,20.573,20.7539,715600.0],["2015-05-29",20.7539,20.8481,20.588,20.6521,1681800.0],["2015-06-01",20.671,20.9047,20.4184,20.8481,1046800.0],["2015-06-02",20.7577,20.7577,20.392,20.4146,862000.0],["2015-06-03",20.4071,20.4335,20.0302,20.0377,740200.0],["2015-06-04",20.0,20.2262,19.902,20.1018,741800.0],["2015-06-05",19.8869,20.0566,19.6193,19.8643,513800.0],["2015-06-08",19.8719,19.9736,19.7776,19.8794,467400.0],["2015-06-09",19.8455,19.9133,19.6193,19.6721,474400.0],["2015-06-10",19.6909,20.1734,19.559,19.951,773600.0],["2015-06-11",20.1018,20.2186,19.9661,19.9774,530200.0],["2015-06-12",19.9473,20.0679,19.8606,19.9887,518800.0],["2015-06-15",19.9774,20.049,19.8606,20.0076,602000.0],["2015-06-16",20.0302,20.1696,19.8983,20.1621,426000.0],["2015-06-17",20.2224,20.426,20.0189,20.4033,466200.0],["2015-06-18",20.4636,20.7463,20.3694,20.6823,432200.0],["2015-06-19",20.6559,20.9009,20.4146,20.8293,1540800.0],["2015-06-22",20.8067,20.8783,20.4373,20.4448,910600.0],["2015-06-23",20.3732,20.4712,20.098,20.1583,861400.0],["2015-06-24",20.1868,20.3235,20.0426,20.0995,982400.0],["2015-06-25",20.0653,20.1071,19.8869,19.9515,591200.0],["2015-06-26",19.9818,20.2134,19.8679,20.145,1225200.0],["2015-06-29",20.0843,20.4184,19.9173,19.9287,768200.0],["2015-06-30",20.035,20.2513,19.8945,19.959,1002400.0],["2015-07-01",20.0198,20.555,19.8907,20.555,928200.0],["2015-07-02",20.6461,20.8663,20.555,20.6955,1081600.0],["2015-07-06",20.5892,20.9612,20.5778,20.9574,1330600.0],["2015-07-07",21.0181,21.3559,20.8928,21.3446,1181600.0],["2015-07-08",21.2573,21.337,21.132,21.1813,1071600.0],["2015-07-09",21.28,21.28,20.9915,21.0257,1219600.0],["2015-07-10",21.094,21.4774,21.0105,21.3104,1207000.0],["2015-07-13",21.4812,21.6368,21.132,21.2838,602800.0],["2015-07-14",21.318,21.4319,21.1699,21.2952,441800.0],["2015-07-15",21.2762,21.4584,21.0978,21.3521,543000.0],["2015-07-16",21.4357,21.6141,21.3673,21.5723,404200.0],["2015-07-17",21.6976,21.6976,21.3901,21.4888,459800.0],["2015-07-20",21.4395,21.6634,21.4091,21.5799,734600.0],["2015-07-21",21.7545,21.9633,21.5685,21.6786,876000.0],["2015-07-22",21.7242,21.8874,21.671,21.7887,497200.0],["2015-07-23",21.7887,21.7887,21.4091,21.5951,675800.0],["2015-07-24",21.5951,21.7242,21.5495,21.5875,356200.0],["2015-07-27",21.5913,21.8532,21.5306,21.5875,748400.0],["2015-07-28",21.5761,21.7355,21.4053,21.6634,802800.0],["2015-07-29",21.6672,21.8191,21.4888,21.7963,410200.0],["2015-07-30",21.7355,21.8494,21.5951,21.8077,395200.0],["2015-07-31",21.9899,22.1683,21.9215,21.9709,526000.0],["2015-08-03",22.0126,22.1949,21.9329,22.1075,482200.0],["2015-08-04",22.0734,22.3353,21.9329,21.9747,792600.0],["2015-08-05",22.0202,22.1113,21.8684,21.9633,792400.0],["2015-08-06",21.9215,21.9861,21.5192,21.9329,565600.0],["2015-08-07",21.9102,22.0392,21.7317,22.0051,492200.0],["2015-08-10",22.1113,22.2214,21.7811,21.9064,432200.0],["2015-08-11",21.9102,22.1569,21.876,22.0582,590400.0],["2015-08-12",22.0051,22.0772,21.7697,21.9709,1030400.0],["2015-08-13",21.8646,22.1721,21.7204,22.0544,626400.0],["2015-08-14",22.0354,22.3543,21.9064,22.3505,814600.0],["2015-08-17",22.3163,22.5099,22.1607,22.5061,983600.0],["2015-08-18",22.4871,22.62,22.4036,22.5669,639200.0],["2015-08-19",22.4492,22.6086,22.3125,22.4833,420000.0],["2015-08-20",22.396,22.5365,22.2366,22.3125,387400.0],["2015-08-21",22.2822,22.3201,21.9102,21.9443,761600.0],["2015-08-24",21.2648,21.5571,20.9536,21.1737,1183800.0],["2015-08-25",21.5571,21.5571,20.6955,20.7258,929800.0],["2015-08-26",21.0409,21.4584,20.8397,21.4167,1120400.0],["2015-08-27",21.6596,21.9633,21.4319,21.5647,1673600.0],["2015-08-28",21.6027,21.709,21.4698,21.6217,1848400.0],["2015-08-31",21.6786,21.7811,21.1586,21.1662,1120200.0],["2015-09-01",20.8625,21.1244,20.6689,20.8966,651000.0],["2015-09-02",21.1054,21.2307,20.8435,20.9688,770800.0],["2015-09-03",21.1054,21.28,20.9953,21.0371,772400.0],["2015-09-04",20.8853,20.9308,20.517,20.76,820400.0],["2015-09-08",21.0181,21.0789,20.8245,20.9004,785000.0],["2015-09-09",21.0788,21.151,20.5664,20.6082,1174200.0],["2015-09-10",20.4715,21.0333,20.4297,20.7258,1094800.0],["2015-09-11",20.7828,21.3256,20.6499,21.3218,854400.0],["2015-09-14",21.4091,21.4129,21.1472,21.2573,512400.0],["2015-09-15",21.2838,21.5723,21.0485,21.542,558200.0],["2015-09-16",21.5799,21.7431,21.4471,21.6824,515600.0],["2015-09-17",21.6179,22.1911,21.4433,21.8798,722000.0],["2015-09-18",21.6672,22.1265,21.523,21.8912,1276000.0],["2015-09-21",21.9861,22.2328,21.8646,22.1,450400.0],["2015-09-22",21.9178,22.0962,21.857,21.8684,614600.0],["2015-09-23",21.9811,22.2257,21.8856,22.1836,452200.0],["2015-09-24",22.0575,22.26,21.7824,21.9506,672200.0],["2015-09-25",22.0231,22.2295,21.8856,22.0614,788200.0],["2015-09-28",21.9276,22.0079,21.6181,21.8245,598600.0],["2015-09-29",21.8818,22.3097,21.7824,22.1607,754200.0],["2015-09-30",22.2906,22.4816,22.1836,22.3785,882600.0],["2015-10-01",22.4282,22.6803,22.3365,22.6574,1000600.0],["2015-10-02",22.6192,22.7606,22.4282,22.7567,560600.0],["2015-10-05",22.8599,23.1235,22.6956,23.0815,1444200.0],["2015-10-06",23.07,23.093,22.6536,22.7147,1001800.0],["2015-10-07",22.7262,22.9172,22.6039,22.9172,834000.0],["2015-10-08",22.8981,23.1656,22.8026,22.944,603000.0],["2015-10-09",22.9287,23.0548,22.8026,23.0357,485000.0],["2015-10-12",23.07,23.3566,23.07,23.2687,482600.0],["2015-10-13",23.1656,23.3069,23.0433,23.2343,687800.0],["2015-10-14",23.284,23.284,22.9898,23.0586,1595200.0],["2015-10-15",23.0624,23.4139,23.0318,23.3872,404400.0],["2015-10-16",23.4216,23.6432,23.2382,23.5324,465600.0],["2015-10-19",23.5018,23.9412,23.5018,23.9221,823600.0],["2015-10-20",23.9068,24.0214,23.5094,23.689,1330800.0],["2015-10-21",23.7693,23.8533,23.475,23.582,932000.0],["2015-10-22",23.5209,23.6393,23.4292,23.5744,1122400.0],["2015-10-23",23.5706,23.6776,23.2382,23.4942,685000.0],["2015-10-26",23.5706,23.731,23.3757,23.5553,735400.0],["2015-10-27",23.6814,23.9221,23.6623,23.9221,984800.0],["2015-10-28",23.9297,23.987,23.1732,23.5591,795800.0],["2015-10-29",23.4598,23.5285,23.2305,23.4063,581600.0],["2015-10-30",23.4139,23.4521,23.1083,23.1083,604600.0],["2015-11-02",23.1159,23.3795,23.0242,23.2916,1115600.0],["2015-11-03",23.2955,23.3337,22.7376,22.8523,919800.0],["2015-11-04",22.9325,22.9707,22.772,22.8981,550000.0],["2015-11-05",22.8523,23.0013,22.7606,22.9936,565000.0],["2015-11-06",22.7262,22.9898,22.2142,22.4052,675800.0],["2015-11-09",22.4549,22.5428,22.0499,22.4052,1084800.0],["2015-11-10",22.2906,22.8026,22.2906,22.6154,1006200.0],["2015-11-11",22.6803,22.8293,22.5695,22.7491,416800.0],["2015-11-12",22.6994,22.837,22.5733,22.6307,525200.0],["2015-11-13",22.7185,22.7835,22.3861,22.4549,471600.0],["2015-11-16",22.432,22.879,22.3288,22.8752,823200.0],["2015-11-17",22.8293,23.2305,22.7567,22.9669,490800.0],["2015-11-18",22.9783,23.0853,22.795,23.0357,646200.0],["2015-11-19",23.0471,23.2343,22.9669,23.135,679800.0],["2015-11-20",23.2611,24.1093,22.9401,23.5018,2417400.0],["2015-11-23",23.5591,23.6585,23.4254,23.5859,521000.0],["2015-11-24",23.4254,23.5782,23.2229,23.3108,753000.0],["2015-11-25",23.3834,23.6202,23.3413,23.5897,376000.0],["2015-11-27",23.605,23.8877,23.5897,23.8648,314400.0],["2015-11-30",23.8953,23.9603,23.6928,23.8342,1013000.0],["2015-12-01",24.0214,24.3271,23.8686,24.3233,800000.0],["2015-12-02",24.2621,24.308,23.8992,23.9374,1031800.0],["2015-12-03",23.8801,23.9068,23.5553,23.5973,1603200.0],["2015-12-04",23.5553,24.2048,23.5094,24.0482,968200.0],["2015-12-07",23.9909,24.1131,23.6546,23.796,705400.0],["2015-12-08",23.754,23.8648,23.6393,23.7807,554200.0],["2015-12-09",23.7119,23.8036,23.4942,23.6317,444800.0],["2015-12-10",23.6355,23.8151,23.5362,23.6508,761000.0],["2015-12-11",23.5056,23.8457,23.4521,23.7693,704000.0],["2015-12-14",23.6393,24.0444,23.6393,24.0023,686200.0],["2015-12-15",24.1055,24.4035,23.9565,24.3003,1069600.0],["2015-12-16",24.4303,24.8964,24.3615,24.8047,870200.0],["2015-12-17",24.9613,25.1906,24.7168,25.0951,1442000.0],["2015-12-18",25.16,25.1638,24.8735,24.9384,1842400.0],["2015-12-21",24.9422,25.2097,24.8658,25.0301,645800.0],["2015-12-22",25.0378,25.2364,24.9384,24.969,673000.0],["2015-12-23",25.0093,25.213,24.9863,25.1707,528800.0],["2015-12-24",25.2553,25.4128,25.0862,25.2245,352000.0],["2015-12-28",25.1477,25.4897,25.1131,25.4167,751600.0],["2015-12-29",25.5358,25.7049,25.4743,25.6741,803000.0],["2015-12-30",25.6319,25.6895,25.5512,25.6434,718600.0],["2015-12-31",25.6588,25.6895,25.4128,25.6203,1704200.0],["2016-01-04",25.5012,25.5012,24.8864,25.0708,925800.0],["2016-01-05",25.1515,25.6319,25.0862,25.5204,838200.0],["2016-01-06",25.4705,25.7433,25.2937,25.5435,700600.0],["2016-01-07",25.2476,25.4782,25.1746,25.2015,678000.0],["2016-01-08",25.2169,25.3936,24.9056,24.9363,432400.0],["2016-01-11",24.9863,25.4897,24.9594,25.3398,635200.0],["2016-01-12",25.5166,25.5166,25.0747,25.2591,704000.0],["2016-01-13",25.3244,25.5781,25.0324,25.09,909800.0],["2016-01-14",25.09,25.2438,24.8287,24.9056,795600.0],["2016-01-15",24.5751,24.9479,24.4483,24.9325,1435200.0],["2016-01-19",25.1246,25.5089,24.9555,25.3936,1258600.0],["2016-01-20",25.2438,25.4705,24.6289,25.1746,2213600.0],["2016-01-21",25.3014,25.5166,24.9017,24.9363,690000.0],["2016-01-22",25.19,25.7856,25.0401,25.7472,834800.0],["2016-01-25",25.7318,26.1853,25.678,25.8509,950800.0],["2016-01-26",25.5473,25.7203,25.0862,25.3129,2029000.0],["2016-01-27",25.067,25.1438,23.9103,24.8633,1338000.0],["2016-01-28",24.9056,25.017,24.3407,24.5175,1113400.0],["2016-01-29",24.7134,25.3398,24.5059,25.3321,1175600.0],["2016-02-01",25.2399,26.1276,24.9786,25.9086,960600.0],["2016-02-02",25.9316,26.0315,25.555,25.7702,967600.0],["2016-02-03",25.9163,26.2314,25.6895,26.0508,1042200.0],["2016-02-04",25.9547,26.0623,25.5243,25.7472,909000.0],["2016-02-05",25.7049,25.8509,25.3744,25.4397,675600.0],["2016-02-08",25.2822,25.2822,24.3407,24.7327,987800.0],["2016-02-09",24.5982,24.8979,24.4521,24.7634,1110200.0],["2016-02-10",24.8902,25.7779,24.8057,25.3398,869400.0],["2016-02-11",24.9978,25.3398,24.7788,25.2476,592000.0],["2016-02-12",25.4128,25.5089,25.1016,25.3744,757200.0],["2016-02-16",25.5512,25.9163,25.3898,25.9086,715800.0],["2016-02-17",25.9278,26.1929,25.7856,26.0431,1145400.0],["2016-02-18",26.143,26.3121,25.8548,26.2006,827200.0],["2016-02-19",26.143,26.5196,25.9432,26.4504,941000.0],["2016-02-22",26.5887,26.8462,26.4696,26.7847,1125400.0],["2016-02-23",26.7002,27.0614,26.6618,26.9423,531800.0],["2016-02-24",26.8116,26.9154,26.3736,26.7156,1643800.0],["2016-02-25",26.8501,27.5956,26.8501,27.4918,1370400.0],["2016-02-26",27.5034,27.5034,27.0614,27.0768,729400.0],["2016-02-29",27.1075,27.4918,26.8808,26.9615,916000.0],["2016-03-01",27.0806,27.5034,27.0806,27.5034,1113200.0],["2016-03-02",27.4419,27.6071,27.2536,27.5533,1090800.0],["2016-03-03",27.5034,27.7416,27.4073,27.6955,1069000.0],["2016-03-04",27.5841,27.6724,26.9884,27.2267,1304000.0],["2016-03-07",27.1805,27.4726,27.0191,27.2651,675400.0],["2016-03-08",27.2075,27.4918,27.2036,27.4496,735600.0],["2016-03-09",27.6571,27.8761,27.4342,27.634,627400.0],["2016-03-10",27.707,27.8569,27.0922,27.3804,656200.0],["2016-03-11",27.684,27.9414,27.5533,27.8723,1177200.0],["2016-03-14",27.7762,27.9222,27.4995,27.7416,1111800.0],["2016-03-15",27.7301,27.9338,27.5994,27.9338,583400.0],["2016-03-16",27.8723,28.2566,27.7916,28.1682,689600.0],["2016-03-17",28.2604,28.4179,27.7723,28.0798,1448000.0],["2016-03-18",28.0952,28.1835,27.6648,27.6917,1728000.0],["2016-03-21",27.6455,27.8492,27.5379,27.5917,635600.0],["2016-03-22",27.5589,27.8411,27.4158,27.5395,525000.0],["2016-03-23",27.5396,27.5975,27.1414,27.1452,1375800.0],["2016-03-24",27.2303,27.2922,26.9906,27.2574,1123600.0],["2016-03-28",27.2921,27.3617,27.1646,27.3076,420200.0],["2016-03-29",27.296,27.8449,27.18,27.8024,527000.0],["2016-03-30",27.93,27.9339,27.6091,27.6207,742000.0],["2016-03-31",27.6246,28.1697,27.6091,28.1155,949400.0],["2016-04-01",28.0382,28.1503,27.9803,28.104,430200.0],["2016-04-04",28.1194,28.2895,27.9339,27.9957,621200.0],["2016-04-05",27.9029,28.0189,27.6323,27.6865,1151800.0],["2016-04-06",27.6594,27.7058,27.439,27.5357,861400.0],["2016-04-07",27.3733,27.555,27.3037,27.4854,1445600.0],["2016-04-08",27.5164,27.6826,27.3888,27.5086,573200.0],["2016-04-11",27.5666,27.6439,27.3076,27.3115,434400.0],["2016-04-12",27.3733,27.5434,27.2419,27.4197,528200.0],["2016-04-13",27.5357,27.5357,27.0447,27.1839,1018000.0],["2016-04-14",27.1066,27.2032,26.5886,26.6891,1547400.0],["2016-04-15",26.7239,27.412,26.5963,27.2806,1375200.0],["2016-04-18",27.3849,27.555,27.1066,27.4352,827400.0],["2016-04-19",27.7367,28.1542,27.3463,28.1155,1481800.0],["2016-04-20",28.2045,28.2509,27.238,27.2921,1471200.0],["2016-04-21",27.3231,27.3308,26.4223,26.5345,890200.0],["2016-04-22",26.6736,26.8553,26.5461,26.7355,564600.0],["2016-04-25",26.693,27.1143,26.6504,27.1143,581200.0],["2016-04-26",27.2148,27.5202,27.0447,27.1723,782400.0],["2016-04-27",27.1955,27.296,26.8205,27.1607,602600.0],["2016-04-28",26.9906,27.3153,26.9442,27.0022,678200.0],["2016-04-29",26.7664,26.9674,26.4378,26.4765,1219200.0],["2016-05-02",26.6775,27.2999,26.6775,27.2342,938000.0],["2016-05-03",27.1336,27.3888,26.9288,27.3617,824600.0],["2016-05-04",27.2458,27.8875,27.211,27.8411,480800.0],["2016-05-05",27.8643,28.0189,27.7212,27.8681,670400.0],["2016-05-06",27.8913,28.4325,27.8063,28.4209,741600.0],["2016-05-09",28.5408,29.2907,28.4248,29.1709,1593000.0],["2016-05-10",29.2753,29.4106,28.7882,28.8114,683000.0],["2016-05-11",28.6645,28.6761,28.1813,28.3088,1522600.0],["2016-05-12",28.3861,28.5253,28.0923,28.4673,1206400.0],["2016-05-13",28.4209,28.5369,28.1503,28.3784,605800.0],["2016-05-16",28.3939,28.6606,28.2238,28.5021,305400.0],["2016-05-17",28.4364,28.564,27.9339,28.0846,621800.0],["2016-05-18",28.0382,28.2663,27.729,28.0537,778800.0],["2016-05-19",27.8527,27.9725,27.6749,27.8643,579800.0],["2016-05-20",27.9957,28.0924,27.8179,27.9803,656200.0],["2016-05-23",28.0614,28.0885,27.8604,28.046,400800.0],["2016-05-24",28.2277,28.3011,28.0653,28.274,853800.0],["2016-05-25",28.4093,28.4093,27.9802,28.0962,412200.0],["2016-05-26",28.0537,28.2934,27.872,28.1774,386600.0],["2016-05-27",28.2006,28.4596,28.1233,28.3591,309200.0],["2016-05-31",28.3668,28.4364,28.0189,28.3359,651200.0],["2016-06-01",28.2586,28.5253,28.1503,28.5253,858800.0],["2016-06-02",28.4325,28.5833,28.2006,28.4789,411400.0],["2016-06-03",28.7418,28.7959,28.4287,28.5485,548400.0],["2016-06-06",28.6993,28.6993,27.729,27.8836,717600.0],["2016-06-07",27.9957,28.0846,27.7096,27.872,588800.0],["2016-06-08",27.8333,27.8952,27.6748,27.8411,1013600.0],["2016-06-09",27.8643,28.1929,27.6594,28.1813,538400.0],["2016-06-10",28.0537,28.2354,27.93,28.1233,421200.0],["2016-06-13",28.247,28.4132,28.104,28.1851,540200.0],["2016-06-14",28.2122,28.247,27.9339,28.0344,678800.0],["2016-06-15",28.0924,28.4209,28.0537,28.3204,767200.0],["2016-06-16",28.3011,28.622,28.3011,28.6142,622800.0],["2016-06-17",28.5756,28.5756,28.2199,28.3939,1123000.0],["2016-06-20",28.5099,28.6568,28.3127,28.3204,704600.0],["2016-06-21",28.3475,28.6722,28.2199,28.5601,876800.0],["2016-06-22",28.6631,28.7876,28.4104,28.6554,567400.0],["2016-06-23",28.7098,28.8731,28.6087,28.6515,483400.0],["2016-06-24",28.2782,29.3436,28.146,29.1997,1395800.0],["2016-06-27",29.2036,29.503,29.0559,29.3747,854800.0],["2016-06-28",29.5302,30.3973,29.4058,30.3817,1390200.0],["2016-06-29",30.5294,30.7899,30.5139,30.7433,1090600.0],["2016-06-30",30.8055,31.1321,30.5411,31.1243,1188800.0],["2016-07-01",31.3343,31.5131,30.7938,30.9805,622600.0],["2016-07-05",31.0038,31.3887,30.9727,31.3809,543800.0],["2016-07-06",31.3148,31.4742,31.2487,31.3498,588800.0],["2016-07-07",31.3109,31.3109,30.8832,31.1204,575400.0],["2016-07-08",31.2954,31.342,31.0038,31.2215,694000.0],["2016-07-11",31.3187,31.3887,30.9649,31.2682,623400.0],["2016-07-12",31.1632,31.1865,30.9299,31.0699,724000.0],["2016-07-13",31.136,31.4431,30.961,31.377,758600.0],["2016-07-14",31.2371,31.3459,31.0388,31.1282,944400.0],["2016-07-15",30.9377,31.2915,30.9105,31.2682,1350400.0],["2016-07-18",31.3071,31.5909,31.3032,31.4937,930000.0],["2016-07-19",31.4937,31.7036,31.2682,31.622,942200.0],["2016-07-20",31.6453,31.6453,31.1243,31.2526,999800.0],["2016-07-21",31.2176,31.3071,31.0504,31.2837,994800.0],["2016-07-22",31.206,31.5637,31.1632,31.4276,486200.0],["2016-07-25",31.5248,31.6686,31.2915,31.4276,588200.0],["2016-07-26",31.4937,31.6064,31.4276,31.5403,620000.0],["2016-07-27",31.5909,31.5909,31.0232,31.3576,618400.0],["2016-07-28",31.3848,31.8825,31.2565,31.7853,502200.0],["2016-07-29",31.7542,32.2363,31.692,31.9758,997400.0],["2016-08-01",31.9797,32.3452,31.8631,32.3335,638600.0],["2016-08-02",32.1547,32.2519,31.6687,31.7231,883400.0],["2016-08-03",31.692,31.692,31.4082,31.5287,907400.0],["2016-08-04",31.5986,31.5986,31.0854,31.1204,603600.0],["2016-08-05",31.1865,31.2371,30.9221,31.2332,1029800.0],["2016-08-08",31.2332,31.4198,31.1282,31.3265,703400.0],["2016-08-09",31.3109,31.4315,31.0893,31.4315,721000.0],["2016-08-10",31.5092,31.7425,31.4587,31.7425,589400.0],["2016-08-11",31.7736,31.7775,30.7083,30.9805,975400.0],["2016-08-12",31.136,31.3693,30.9921,31.1049,518200.0],["2016-08-15",31.1788,31.3109,30.8833,30.9299,650600.0],["2016-08-16",30.8755,30.8755,30.0006,30.0512,1130000.0],["2016-08-17",30.1173,30.3778,29.6818,30.37,1260200.0],["2016-08-18",30.3778,30.5839,30.1523,30.3972,674000.0],["2016-08-19",30.405,30.5061,30.0901,30.3272,662600.0],["2016-08-22",30.3817,30.5994,30.2845,30.5139,485600.0],["2016-08-23",30.5877,30.5877,30.4011,30.4244,392000.0],["2016-08-24",30.4439,30.5411,30.1134,30.3584,473800.0],["2016-08-25",30.2573,30.6539,30.2573,30.545,689200.0],["2016-08-26",30.5878,30.6694,30.0162,30.1717,769000.0],["2016-08-29",30.2339,30.6189,30.1562,30.1717,452800.0],["2016-08-30",30.2456,30.2612,29.5846,30.2456,1208600.0],["2016-08-31",30.164,30.3739,30.0123,30.1445,823000.0],["2016-09-01",30.1328,30.3,29.9229,30.2884,519800.0],["2016-09-02",30.4789,30.9727,30.4789,30.6616,462800.0],["2016-09-06",30.6655,30.9299,30.4672,30.9299,503600.0],["2016-09-07",30.9105,31.0854,30.6616,31.0854,488200.0],["2016-09-08",30.8949,30.8949,30.65,30.856,448600.0],["2016-09-09",30.3972,30.4517,29.7479,30.0357,1096600.0],["2016-09-12",30.0045,30.4789,29.9423,30.265,837400.0],["2016-09-13",30.1251,30.1678,29.7635,29.919,1075400.0],["2016-09-14",30.0279,30.0279,29.7207,29.9501,841200.0],["2016-09-15",29.9929,30.0434,29.6702,29.8024,568400.0],["2016-09-16",29.6429,29.7751,29.5691,29.6507,978400.0],["2016-09-19",29.7674,30.0823,29.6196,30.0629,528000.0],["2016-09-20",30.2651,30.3234,30.0551,30.0745,1018000.0],["2016-09-21",30.0473,30.5061,29.5769,30.4789,701200.0],["2016-09-22",30.7588,30.9921,30.6577,30.9338,518400.0],["2016-09-23",30.8327,31.1476,30.4789,31.0854,613400.0],["2016-09-26",31.0116,31.2449,30.8638,30.9882,637000.0],["2016-09-27",31.0777,31.1049,30.5839,30.6228,522800.0],["2016-09-28",30.7654,30.8788,30.4879,30.7381,439200.0],["2016-09-29",30.6794,30.7693,30.269,30.7029,687000.0],["2016-09-30",30.8632,30.8632,30.1478,30.1712,1283000.0],["2016-10-03",30.2103,30.2299,29.3933,29.534,1152800.0],["2016-10-04",29.5731,29.5731,28.9125,29.0415,922400.0],["2016-10-05",29.1236,29.2017,27.9391,27.943,2095400.0],["2016-10-06",27.7632,28.1776,27.5052,27.8922,880600.0],["2016-10-07",28.029,28.2635,27.7475,27.9508,782200.0],["2016-10-10",27.986,28.1267,27.8961,27.9352,431800.0],["2016-10-11",27.9743,28.0485,27.6068,27.8922,666600.0],["2016-10-12",27.9469,28.8538,27.9469,28.8147,1224400.0],["2016-10-13",28.717,29.4598,28.7053,29.3112,1578600.0],["2016-10-14",29.2018,29.4793,28.9672,29.0571,1000800.0],["2016-10-17",29.0649,29.19,28.9828,29.1353,968200.0],["2016-10-18",28.9672,29.405,28.7952,29.2252,1441400.0],["2016-10-19",29.2135,29.2291,28.9007,29.1939,781600.0],["2016-10-20",29.2838,29.3034,29.0415,29.2408,559600.0],["2016-10-21",29.1431,29.3308,29.0258,29.2135,509800.0],["2016-10-24",29.3699,29.5262,29.1118,29.3503,355600.0],["2016-10-25",29.2408,29.3425,29.1275,29.3073,554600.0],["2016-10-26",29.1549,29.2643,28.889,29.233,598800.0],["2016-10-27",29.1197,29.1587,28.2674,28.4903,793000.0],["2016-10-28",28.5372,29.1158,28.5372,28.9907,874000.0],["2016-10-31",29.1353,29.6513,28.9633,29.6474,858000.0],["2016-11-01",29.491,29.6474,28.9164,28.9946,1672000.0],["2016-11-02",29.0337,29.0767,28.76,28.7913,645600.0],["2016-11-03",28.7678,28.8617,28.3535,28.3847,633400.0],["2016-11-04",28.4316,28.4825,27.9234,28.1697,1017800.0],["2016-11-07",28.3925,28.4864,27.986,28.2166,1012400.0],["2016-11-08",28.2518,28.6936,28.158,28.5997,668400.0],["2016-11-09",27.642,28.2987,27.5286,27.7944,652600.0],["2016-11-10",27.7241,27.7241,26.5826,26.6842,1440600.0],["2016-11-11",26.6842,27.2042,26.4849,26.4966,1120600.0],["2016-11-14",26.4301,27.0712,25.7499,26.9501,1566000.0],["2016-11-15",26.9579,27.3019,26.5005,26.6295,1500600.0],["2016-11-16",26.6647,26.9071,26.5591,26.6842,865400.0],["2016-11-17",26.6647,26.8719,26.1917,26.2112,689800.0],["2016-11-18",26.3168,26.4301,26.0588,26.3519,639200.0],["2016-11-21",26.8054,26.8054,26.3598,26.4106,732000.0],["2016-11-22",26.5474,27.0751,26.2738,26.8484,1340600.0],["2016-11-23",26.653,26.9188,26.3949,26.5865,743600.0],["2016-11-25",26.61,27.0439,26.61,27.0165,570200.0],["2016-11-28",26.9735,27.3019,26.9461,27.1885,862800.0],["2016-11-29",27.1025,27.7788,27.1025,27.6224,1398600.0],["2016-11-30",27.1768,27.4426,26.9461,27.1416,1530000.0],["2016-12-01",27.0165,27.0321,26.434,27.0048,1584000.0],["2016-12-02",27.1768,27.7671,27.0908,27.3527,1073000.0],["2016-12-05",27.3918,27.3918,26.8758,27.1455,636800.0],["2016-12-06",27.1729,27.3683,26.9774,27.0478,1164000.0],["2016-12-07",27.0869,27.642,27.0595,27.5873,741000.0],["2016-12-08",27.4152,27.9313,27.341,27.6967,849800.0],["2016-12-09",27.7045,28.1111,27.3683,27.47,982000.0],["2016-12-12",27.3331,27.7006,27.2159,27.6654,1004200.0],["2016-12-13",27.6693,27.8453,27.3762,27.599,829600.0],["2016-12-14",27.6811,27.7045,27.0791,27.126,921600.0],["2016-12-15",27.0673,27.5364,26.9852,27.2745,726600.0],["2016-12-16",27.5482,28.029,27.5482,27.7514,1029800.0],["2016-12-19",27.9352,28.0876,27.7475,27.9352,482600.0],["2016-12-20",27.8335,28.0564,27.7905,27.9274,670200.0],["2016-12-21",27.8531,28.1736,27.4192,27.4778,903800.0],["2016-12-22",27.4582,27.556,27.2941,27.4387,556400.0],["2016-12-23",27.5482,27.7866,27.4543,27.728,311400.0],["2016-12-27",27.5912,27.7593,27.4465,27.5873,859400.0],["2016-12-28",27.5892,27.6679,27.3808,27.6521,499800.0],["2016-12-29",27.6482,28.2932,27.6482,28.0533,651600.0],["2016-12-30",28.069,28.5174,27.9235,28.3561,1117400.0],["2017-01-03",28.3365,28.5135,27.9314,28.0612,681400.0],["2017-01-04",28.1595,28.5056,27.9982,28.3404,851800.0],["2017-01-05",28.1949,28.8477,28.1162,28.8084,1001800.0],["2017-01-06",28.7298,29.0641,28.6393,29.0405,850800.0],["2017-01-09",29.1427,29.1427,28.6354,28.7258,802000.0],["2017-01-10",28.7062,28.7062,28.3679,28.3797,742200.0],["2017-01-11",28.3522,28.482,28.0651,28.2106,851600.0],["2017-01-12",28.1634,28.5606,27.9274,28.5213,468800.0],["2017-01-13",28.4584,28.718,28.4112,28.5528,566400.0],["2017-01-17",28.6511,28.7691,28.5017,28.7573,1051800.0],["2017-01-18",28.8045,28.8635,28.6039,28.6786,670200.0],["2017-01-19",28.5449,28.6708,28.3915,28.596,572400.0],["2017-01-20",28.6118,28.95,28.4702,28.9264,950800.0],["2017-01-23",29.068,29.5596,28.9107,29.4888,1367400.0],["2017-01-24",29.1938,29.831,29.0129,29.6107,1438800.0],["2017-01-25",29.6343,29.7602,29.0444,29.1309,945600.0],["2017-01-26",29.1742,29.3551,29.0247,29.0916,357600.0],["2017-01-27",29.2371,29.2371,28.8871,29.1073,532400.0],["2017-01-30",29.0405,29.1584,28.8477,29.0051,526400.0],["2017-01-31",29.0326,29.536,28.9146,29.0798,577800.0],["2017-02-01",28.9303,29.1978,28.4151,28.5567,910200.0],["2017-02-02",28.6275,29.1388,28.5528,28.9972,615200.0],["2017-02-03",29.2528,29.5124,29.0247,29.0601,507600.0],["2017-02-06",29.0483,29.0798,28.7691,29.0405,619400.0],["2017-02-07",29.0995,29.3315,29.0601,29.1191,542600.0],["2017-02-08",29.2174,29.6343,29.1506,29.6107,614200.0],["2017-02-09",29.6107,29.7523,29.4023,29.6697,585600.0],["2017-02-10",29.5635,29.7838,29.5635,29.7444,240200.0],["2017-02-13",29.8192,29.8388,29.4534,29.8349,383400.0],["2017-02-14",29.8231,29.8231,29.3944,29.7562,586800.0],["2017-02-15",29.5124,29.89,29.3708,29.7641,668000.0],["2017-02-16",29.768,30.181,29.7562,29.9411,821200.0],["2017-02-17",29.827,30.1613,29.7798,30.0866,660400.0],["2017-02-21",29.9726,30.3934,29.9332,30.3344,541000.0],["2017-02-22",30.4327,30.4956,29.945,30.3776,547200.0],["2017-02-23",30.4484,30.822,30.2872,30.8142,643000.0],["2017-02-24",30.8968,31.2389,30.59,31.235,992400.0],["2017-02-27",31.2232,31.3726,31.1642,31.3255,806000.0],["2017-02-28",31.2232,31.4277,31.0108,31.3137,1386800.0],["2017-03-01",31.121,31.4317,30.8181,31.1839,773800.0],["2017-03-02",31.1092,31.3687,30.999,31.3412,671200.0],["2017-03-03",31.1563,31.3058,30.7552,31.2547,1267800.0],["2017-03-06",31.1367,31.3333,31.0305,31.2507,1034800.0],["2017-03-07",31.1131,31.3294,30.8653,31.0109,718200.0],["2017-03-08",30.6923,30.8535,30.4327,30.4799,475200.0],["2017-03-09",30.4799,30.6647,29.8231,30.1141,755600.0],["2017-03-10",30.3383,30.535,29.7327,29.8782,434400.0],["2017-03-13",29.8742,30.2557,29.7562,29.9765,625200.0],["2017-03-14",29.886,30.0984,29.8506,30.0001,335000.0],["2017-03-15",30.063,30.6647,29.945,30.472,689800.0],["2017-03-16",30.4091,30.6765,30.3265,30.4563,439600.0],["2017-03-17",30.5704,30.7749,30.3973,30.5114,939800.0],["2017-03-20",30.4956,30.5585,30.3186,30.5389,399600.0],["2017-03-21",30.594,30.653,30.3776,30.4406,521200.0],["2017-03-22",30.5939,30.6569,30.1417,30.6175,530600.0],["2017-03-23",30.5664,31.2586,30.4996,31.1052,916600.0],["2017-03-24",31.1446,31.2429,30.7434,30.7631,516400.0],["2017-03-27",30.7395,30.9282,30.358,30.5153,433000.0],["2017-03-28",30.4996,30.6215,30.1613,30.5114,444800.0],["2017-03-29",30.5581,30.6214,30.1029,30.3839,746800.0],["2017-03-30",30.38,30.4354,30.0436,30.3958,472400.0],["2017-03-31",30.3443,30.6372,30.2375,30.4987,586600.0],["2017-04-03",30.6056,30.847,30.4314,30.7995,495400.0],["2017-04-04",30.8114,31.0686,30.7243,31.0013,693000.0],["2017-04-05",31.0092,31.3496,30.9143,31.1715,708200.0],["2017-04-06",31.1596,31.4525,30.942,31.4446,669200.0],["2017-04-07",31.4604,31.5673,31.3377,31.4802,844800.0],["2017-04-10",31.4723,31.6504,31.2903,31.6385,477200.0],["2017-04-11",31.7573,31.7573,31.4407,31.5238,475800.0],["2017-04-12",31.4684,31.7019,31.2705,31.5158,624200.0],["2017-04-13",31.5554,31.5554,31.2071,31.405,401000.0],["2017-04-17",31.4604,31.6583,31.4327,31.6187,743600.0],["2017-04-18",31.5633,32.4815,31.5633,32.3351,1137400.0],["2017-04-19",32.3351,32.4261,32.0106,32.1333,695400.0],["2017-04-20",32.1649,32.2243,31.9037,32.2203,414800.0],["2017-04-21",32.1293,32.2757,32.1174,32.252,422600.0],["2017-04-24",32.3193,32.3866,31.4802,31.9116,577000.0],["2017-04-25",31.876,32.4063,31.8325,32.4024,560600.0],["2017-04-26",32.2797,32.3707,31.9195,31.9393,860200.0],["2017-04-27",31.9829,32.2757,31.9393,32.1214,383200.0],["2017-04-28",32.0383,32.1451,31.8443,32.0224,427800.0],["2017-05-01",32.0976,32.343,31.8206,32.1728,526400.0],["2017-05-02",32.2124,32.2955,31.9552,32.1174,675600.0],["2017-05-03",32.2797,32.2955,31.8285,31.9195,465000.0],["2017-05-04",31.6148,32.4934,31.5475,32.3668,1116000.0],["2017-05-05",32.4657,32.5963,32.2441,32.4855,404000.0],["2017-05-08",32.537,32.6755,32.0185,32.3905,846000.0],["2017-05-09",32.3945,32.442,32.0343,32.2639,445600.0],["2017-05-10",32.2757,32.7665,32.2164,32.6755,606800.0],["2017-05-11",32.5726,32.8298,32.3668,32.5765,658200.0],["2017-05-12",32.6359,32.6794,32.4103,32.529,416200.0],["2017-05-15",32.5805,32.9525,32.442,32.5093,544000.0],["2017-05-16",32.5251,32.5449,32.3114,32.3272,518800.0],["2017-05-17",32.4063,32.8259,32.1887,32.6161,874600.0],["2017-05-18",32.5963,33.1623,32.4182,33.1425,765600.0],["2017-05-19",33.3008,33.5145,32.7546,33.0633,727600.0],["2017-05-22",33.1346,33.372,32.9288,33.3166,579000.0],["2017-05-23",33.372,33.8391,33.372,33.6966,528200.0],["2017-05-24",33.7916,34.0567,33.6966,33.9934,394400.0],["2017-05-25",34.0726,34.0726,33.5462,33.6293,1133000.0],["2017-05-26",33.6333,33.8351,33.2968,33.3127,924800.0],["2017-05-30",33.3127,33.4631,33.2296,33.2652,729800.0],["2017-05-31",33.376,33.6253,33.285,33.4037,960200.0],["2017-06-01",33.3839,33.5145,33.0198,33.4195,1023400.0],["2017-06-02",33.6095,34.219,33.5304,34.1517,899000.0],["2017-06-05",34.1082,34.2546,33.9617,34.1715,703600.0],["2017-06-06",34.3773,34.3773,33.7085,33.748,642400.0],["2017-06-07",33.8034,34.1359,33.7282,33.9934,834800.0],["2017-06-08",34.037,34.037,33.3443,33.4868,767000.0],["2017-06-09",33.6174,33.6847,33.376,33.5304,744400.0],["2017-06-12",33.4314,33.6056,33.2454,33.6016,606000.0],["2017-06-13",33.4749,33.7164,33.4749,33.7005,424000.0],["2017-06-14",33.9776,34.0884,33.6214,33.7243,769600.0],["2017-06-15",33.5462,34.1319,33.471,33.9815,664400.0],["2017-06-16",34.0409,34.2586,33.8865,34.1398,1378400.0],["2017-06-19",34.1003,34.3892,34.0607,34.3773,532400.0],["2017-06-20",34.3932,34.4644,34.1122,34.4486,845000.0],["2017-06-21",34.4011,34.5158,34.037,34.3773,784600.0],["2017-06-22",34.2982,34.3852,34.0726,34.1992,588000.0],["2017-06-23",34.2784,34.6781,34.2546,34.504,2019600.0],["2017-06-26",34.5277,34.7335,34.0765,34.2428,821000.0],["2017-06-27",34.0845,34.2032,33.9103,34.0647,822800.0],["2017-06-28",34.1077,34.2669,33.9484,34.1196,618600.0],["2017-06-29",33.9564,34.1833,33.4588,34.0877,901200.0],["2017-06-30",34.1514,34.4858,34.0121,34.3664,926200.0],["2017-07-03",34.3664,34.4062,33.833,34.239,474400.0],["2017-07-05",34.2868,34.4778,33.9843,34.3385,1018400.0],["2017-07-06",34.243,34.3743,33.8887,33.9325,1440800.0],["2017-07-07",33.9166,34.044,33.7693,33.825,946400.0],["2017-07-10",33.9604,34.1435,33.6579,33.6658,717000.0],["2017-07-11",33.7295,33.8529,33.4907,33.7534,696800.0],["2017-07-12",33.9445,34.1833,33.9206,34.0877,560000.0],["2017-07-13",34.0838,34.1674,33.6181,33.626,488400.0],["2017-07-14",33.8648,34.1196,33.829,33.8967,673800.0],["2017-07-17",33.9643,34.3584,33.8609,34.3584,751600.0],["2017-07-18",34.231,34.9316,33.9644,34.231,1303600.0],["2017-07-19",34.3146,34.8599,34.2271,34.8042,891200.0],["2017-07-20",34.8639,35.0908,34.8042,34.8321,825800.0],["2017-07-21",34.8201,34.9276,34.6729,34.7923,464000.0],["2017-07-24",34.8281,35.0152,34.5933,34.6092,673800.0],["2017-07-25",34.5574,34.5574,34.1793,34.3465,778600.0],["2017-07-26",34.4261,34.8321,34.243,34.6729,1011400.0],["2017-07-27",34.5972,34.8759,34.2589,34.6092,909200.0],["2017-07-28",34.6649,34.9157,34.6649,34.8997,841800.0],["2017-07-31",34.9435,34.9435,34.434,34.7485,867000.0],["2017-08-01",34.8122,35.0709,34.7206,34.8798,1195000.0],["2017-08-02",34.8201,35.0072,34.5136,34.9435,909200.0],["2017-08-03",34.7843,35.0152,34.4977,34.9555,951000.0],["2017-08-04",34.8957,35.051,34.4101,34.4181,776800.0],["2017-08-07",34.4301,34.446,34.1912,34.3624,693200.0],["2017-08-08",34.3425,34.7405,34.3345,34.5614,1060800.0],["2017-08-09",34.7803,34.7803,34.2231,34.3186,648200.0],["2017-08-10",34.4022,34.434,34.1673,34.227,565600.0],["2017-08-11",34.1037,34.3186,33.9365,34.2907,558800.0],["2017-08-14",34.3903,34.7644,34.3903,34.7246,950600.0],["2017-08-15",34.5734,34.8042,34.4539,34.7764,580600.0],["2017-08-16",34.8281,34.9833,34.3425,34.7286,1366600.0],["2017-08-17",34.7724,34.9554,34.5534,34.7843,680800.0],["2017-08-18",34.7166,34.8838,34.5256,34.7724,723800.0],["2017-08-21",34.7724,35.1664,34.6609,34.9754,364400.0],["2017-08-22",34.9953,35.2102,34.8798,35.1505,626200.0],["2017-08-23",35.1386,35.6242,35.0192,35.4849,909800.0],["2017-08-24",35.5366,35.5366,35.1823,35.3734,690000.0],["2017-08-25",35.4411,35.5246,35.1147,35.3057,566600.0],["2017-08-28",35.4371,35.4689,35.1067,35.258,390600.0],["2017-08-29",35.3774,35.3973,35.0868,35.1425,433800.0],["2017-08-30",35.1425,35.3774,35.0351,35.3575,390800.0],["2017-08-31",35.3853,35.5804,35.3097,35.4849,725000.0],["2017-09-01",35.5406,35.8112,35.5207,35.7396,660000.0],["2017-09-05",35.855,35.9466,35.5446,35.867,806400.0],["2017-09-06",35.9704,36.1416,35.8948,35.9505,940600.0],["2017-09-07",36.0222,36.1297,35.9267,35.9864,712800.0],["2017-09-08",35.8948,35.9306,33.8051,34.3226,3123800.0],["2017-09-11",34.3584,35.457,34.1475,35.3973,1531200.0],["2017-09-12",35.2938,35.2938,34.1475,34.5057,1442400.0],["2017-09-13",34.4539,34.6848,34.3345,34.5972,1217600.0],["2017-09-14",34.5813,35.0351,34.3385,34.9475,1034600.0],["2017-09-15",34.9714,35.1465,34.8082,35.0948,1445400.0],["2017-09-18",35.0948,35.254,34.7445,35.0669,821000.0],["2017-09-19",35.1107,35.1903,34.8599,34.9754,1152800.0],["2017-09-20",34.9833,35.2222,34.8162,34.9396,1038600.0],["2017-09-21",34.8719,35.0709,34.6609,34.6609,799200.0],["2017-09-22",34.7684,34.8122,34.1753,34.2708,747600.0],["2017-09-25",34.2947,34.3743,34.0957,34.1355,634800.0],["2017-09-26",34.1673,34.2629,33.9962,34.044,604600.0],["2017-09-27",33.8688,33.9922,33.4748,33.626,827800.0],["2017-09-28",33.6613,33.7814,33.4971,33.7613,968600.0],["2017-09-29",33.6973,34.0776,33.6372,34.0616,1039200.0],["2017-10-02",33.9535,34.2738,33.7854,34.1897,1105600.0],["2017-10-03",34.1937,34.2978,34.0256,34.2297,771600.0],["2017-10-04",34.2858,34.6741,34.1096,34.6221,878800.0],["2017-10-05",34.7302,34.9023,34.6821,34.7142,441400.0],["2017-10-06",34.578,34.7902,34.3098,34.6261,789200.0],["2017-10-09",34.6421,35.1065,34.6421,34.9464,361800.0],["2017-10-10",35.0705,35.3147,34.9464,35.0585,832200.0],["2017-10-11",35.0625,35.1866,34.8783,34.9384,385200.0],["2017-10-12",34.9344,35.3067,34.9103,35.1626,735200.0],["2017-10-13",35.2947,35.3387,34.8463,35.1586,533600.0],["2017-10-16",35.1626,35.3187,34.6661,34.7582,841200.0],["2017-10-17",34.8303,35.2827,34.6621,35.0224,820400.0],["2017-10-18",34.8863,35.1425,34.8223,34.9464,557600.0],["2017-10-19",35.0625,35.1706,34.8823,35.1385,537000.0],["2017-10-20",35.0985,35.1465,34.9183,34.9864,431000.0],["2017-10-23",35.0585,35.0585,34.8102,34.8223,468200.0],["2017-10-24",34.8423,35.2506,34.8062,35.1586,814600.0],["2017-10-25",35.1185,35.1826,34.8903,34.9824,889000.0],["2017-10-26",35.0705,35.2026,34.8343,35.0985,718000.0],["2017-10-27",35.0785,35.5108,35.0785,35.2706,657200.0],["2017-10-30",35.2747,35.3747,35.0425,35.1345,425800.0],["2017-10-31",35.1385,35.4468,34.9504,35.4228,654200.0],["2017-11-01",35.4828,35.695,35.3027,35.611,544600.0],["2017-11-02",35.7671,36.2235,35.643,35.671,587600.0],["2017-11-03",35.643,35.9993,35.5069,35.9913,696800.0],["2017-11-06",36.0593,36.2075,35.8632,35.8712,939600.0],["2017-11-07",35.8111,36.1194,35.699,35.7751,1394000.0],["2017-11-08",35.8391,36.0193,35.7951,35.9112,953600.0],["2017-11-09",35.7551,36.0313,35.7551,35.9512,632800.0],["2017-11-10",35.7831,36.0914,35.7791,35.7991,458400.0],["2017-11-13",35.8832,36.3436,35.8271,36.2595,649400.0],["2017-11-14",36.2075,36.3756,36.0754,36.2115,582000.0],["2017-11-15",36.1875,36.2275,35.5389,35.659,781400.0],["2017-11-16",35.8712,36.1434,35.691,36.0593,611800.0],["2017-11-17",35.9472,35.9913,35.5549,35.663,760400.0],["2017-11-20",35.687,35.9993,35.671,35.7391,968800.0],["2017-11-21",35.8191,36.3556,35.8191,36.2955,796400.0],["2017-11-22",36.2435,36.3476,35.8552,35.9552,483200.0],["2017-11-24",36.0713,36.2835,35.9112,36.1954,233800.0],["2017-11-27",36.2995,36.3756,35.9993,36.0153,636600.0],["2017-11-28",36.0433,36.1554,35.6189,35.9592,879800.0],["2017-11-29",35.7591,36.1474,35.619,35.8872,869600.0],["2017-11-30",35.9833,36.2555,35.8391,36.1554,971600.0],["2017-12-01",36.1714,36.4076,35.8311,36.1114,862000.0],["2017-12-04",36.3756,36.6358,36.3036,36.4837,784800.0],["2017-12-05",36.4156,36.6238,36.1234,36.2035,490600.0],["2017-12-06",36.1434,36.3796,36.0113,36.3236,413000.0],["2017-12-07",36.3356,36.7439,36.1554,36.6078,521400.0],["2017-12-08",36.6238,36.792,36.4837,36.5357,656600.0],["2017-12-11",36.6679,36.6839,36.3636,36.5357,454600.0],["2017-12-12",36.4357,36.7519,36.3236,36.5998,693000.0],["2017-12-13",36.6639,36.792,36.4076,36.5278,1010200.0],["2017-12-14",36.5718,36.6318,36.3476,36.4036,530200.0],["2017-12-15",36.6038,36.6999,36.4717,36.6038,954800.0],["2017-12-18",36.4437,36.808,36.3756,36.7159,979200.0],["2017-12-19",36.78,36.788,35.663,35.7511,1185400.0],["2017-12-20",35.659,35.7391,35.4628,35.5269,1214000.0],["2017-12-21",35.5589,35.6109,35.0745,35.1225,799200.0],["2017-12-22",35.2106,35.4108,35.0905,35.3427,557200.0],["2017-12-26",35.3507,35.5629,35.1506,35.3908,464200.0],["2017-12-27",35.4828,35.7671,35.2787,35.5909,494000.0],["2017-12-28",35.6103,35.8397,35.3083,35.8115,432200.0],["2017-12-29",35.8236,35.9484,35.7189,35.8357,512800.0],["2018-01-02",35.9081,35.9162,35.4734,35.5821,936600.0],["2018-01-03",35.6223,35.731,35.4009,35.4774,669800.0],["2018-01-04",35.3687,35.4855,35.1393,35.1715,848000.0],["2018-01-05",35.1755,35.2439,34.8736,35.0789,963600.0],["2018-01-08",35.0225,35.2842,34.9018,35.1715,547000.0],["2018-01-09",35.1997,35.3043,34.9058,34.9742,462800.0],["2018-01-10",34.8897,34.8897,34.2496,34.314,635600.0],["2018-01-11",34.1892,34.3744,34.1248,34.2214,622800.0],["2018-01-12",34.1127,34.2134,33.69,33.7585,537400.0],["2018-01-16",33.8672,34.6844,33.7987,33.9074,1157000.0],["2018-01-17",33.8309,34.31,33.8309,34.2939,577400.0],["2018-01-18",34.1852,34.2214,34.0282,34.0564,694000.0],["2018-01-19",34.0805,34.4227,34.0805,34.3663,613000.0],["2018-01-22",34.31,34.4952,34.2818,34.4026,879000.0],["2018-01-23",34.5596,35.2681,34.5395,35.2278,540600.0],["2018-01-24",35.1835,35.3003,34.6683,34.6804,716400.0],["2018-01-25",34.6683,34.8977,34.4992,34.7367,550200.0],["2018-01-26",34.6642,34.8534,34.5717,34.6159,1064400.0],["2018-01-29",34.6159,34.6964,34.1168,34.1288,1096000.0],["2018-01-30",34.2053,34.6964,33.8068,34.306,1385800.0],["2018-01-31",34.4348,34.7729,34.2013,34.7488,1242000.0],["2018-02-01",34.7729,34.8816,33.9437,34.0765,828400.0],["2018-02-02",33.7987,34.4469,33.4083,34.1168,971800.0],["2018-02-05",34.1772,34.4348,33.2271,33.3157,1156800.0],["2018-02-06",32.8688,33.5894,32.6434,33.1828,1014400.0],["2018-02-07",33.1828,33.8189,33.1506,33.1788,936200.0],["2018-02-08",33.1184,33.7062,32.8246,32.8286,1106600.0],["2018-02-09",32.9775,33.368,32.4824,33.1909,937800.0],["2018-02-12",33.2955,33.4002,32.116,33.2352,850600.0],["2018-02-13",33.1989,33.7786,33.0701,33.6659,642600.0],["2018-02-14",33.4244,33.6377,32.9977,33.5894,821800.0],["2018-02-15",33.6297,34.4307,33.5612,34.3462,903400.0],["2018-02-16",34.467,34.6763,34.2093,34.4187,860000.0],["2018-02-20",34.3019,34.6723,33.9396,33.9437,627400.0],["2018-02-21",33.9356,34.1288,33.1748,33.1909,646400.0],["2018-02-22",33.3157,34.2577,33.2754,33.992,782200.0],["2018-02-23",34.1409,34.6159,34.0644,34.6119,604200.0],["2018-02-26",34.5797,34.7649,34.3261,34.5153,678200.0],["2018-02-27",34.4629,34.6884,33.8551,34.1047,977400.0],["2018-02-28",34.318,34.6039,34.0363,34.0604,809600.0],["2018-03-01",33.8873,34.5475,33.835,33.9879,938400.0],["2018-03-02",33.9276,34.157,33.4606,33.6538,948200.0],["2018-03-05",33.69,33.9879,33.6337,33.7102,847800.0],["2018-03-06",33.7545,34.1691,33.2553,34.1007,1038600.0],["2018-03-07",34.0282,34.2899,33.69,34.0322,1032600.0],["2018-03-08",34.0483,34.1731,33.9034,34.0725,552600.0],["2018-03-09",33.9839,34.4871,33.9517,34.4871,554400.0],["2018-03-12",34.318,34.7447,34.318,34.5998,962800.0],["2018-03-13",34.781,35.0145,34.3825,34.4509,554800.0],["2018-03-14",34.4871,34.6884,34.2939,34.475,803200.0],["2018-03-15",34.4428,34.6683,34.3261,34.632,675400.0],["2018-03-16",34.5072,34.7447,34.463,34.5998,1324600.0],["2018-03-19",34.6642,34.6642,34.3341,34.5153,390400.0],["2018-03-20",34.3945,34.6844,34.2738,34.3583,485200.0],["2018-03-21",34.1892,34.5314,34.1288,34.2858,515400.0],["2018-03-22",34.3382,34.8615,33.9718,33.9759,695200.0],["2018-03-23",33.9517,34.1047,33.5653,33.6659,460400.0],["2018-03-26",33.8591,34.1892,33.843,34.149,534800.0],["2018-03-27",34.2496,35.095,33.8833,34.5636,662800.0],["2018-03-28",34.75,35.4104,34.75,35.3334,831600.0],["2018-03-29",35.4468,35.698,35.2807,35.5603,821600.0],["2018-04-02",35.3942,35.5238,34.8472,35.4144,1368400.0],["2018-04-03",35.5117,35.6089,35.0376,35.463,820200.0],["2018-04-04",35.4185,35.6494,34.989,35.5522,867400.0],["2018-04-05",35.617,35.617,35.0538,35.2199,715800.0],["2018-04-06",35.22,35.5157,35.1308,35.2443,531000.0],["2018-04-09",35.1997,35.4306,34.9971,35.0214,437400.0],["2018-04-10",35.143,35.2564,35.0417,35.1794,600400.0],["2018-04-11",35.1632,35.6778,35.147,35.4752,1238000.0],["2018-04-12",35.5319,35.5643,35.1551,35.2037,1147200.0],["2018-04-13",35.2605,35.54,34.9931,35.5319,563200.0],["2018-04-16",35.5198,35.8034,35.4347,35.6211,484600.0],["2018-04-17",35.6575,36.1234,35.6332,35.8925,680000.0],["2018-04-18",35.933,35.933,35.7102,35.775,456800.0],["2018-04-19",35.6656,35.6656,35.2159,35.3942,639800.0],["2018-04-20",35.4063,35.4995,35.1592,35.2605,645600.0],["2018-04-23",35.2969,35.5157,35.1794,35.2848,750000.0],["2018-04-24",35.3172,35.8358,35.2402,35.5198,808600.0],["2018-04-25",35.3739,35.6778,35.2118,35.5846,1051600.0],["2018-04-26",35.4671,35.9452,35.4671,35.7304,516600.0],["2018-04-27",35.6535,36.3463,35.6535,36.2531,540200.0],["2018-04-30",36.2977,36.4557,35.9411,36.1234,811800.0],["2018-05-01",36.0586,36.4476,35.9533,36.322,626400.0],["2018-05-02",36.2045,36.5002,35.9897,36.3058,820800.0],["2018-05-03",36.4314,36.5813,36.2612,36.3544,621200.0],["2018-05-04",36.3463,36.6096,36.2815,36.4678,573000.0],["2018-05-07",36.4678,36.6299,36.3868,36.5124,682200.0],["2018-05-08",36.4597,36.6177,36.2045,36.4597,904600.0],["2018-05-09",36.2936,36.4354,36.1842,36.2733,654800.0],["2018-05-10",36.4314,36.5286,36.3017,36.4557,442800.0],["2018-05-11",36.5327,36.6501,36.3422,36.3422,468800.0],["2018-05-14",36.3544,36.3544,35.8722,36.1234,669800.0],["2018-05-15",35.9452,35.9492,35.4509,35.5846,1200800.0],["2018-05-16",35.613,35.7669,35.3131,35.3456,812200.0],["2018-05-17",35.3374,35.5157,35.1187,35.1875,837000.0],["2018-05-18",35.2888,35.463,34.831,34.989,1285200.0],["2018-05-21",35.1227,35.4468,34.8918,35.1632,1221200.0],["2018-05-22",35.1713,35.3496,35.1308,35.2037,779400.0],["2018-05-23",35.2564,36.0262,35.2564,35.6129,553000.0],["2018-05-24",35.7021,35.856,35.459,35.5967,527400.0],["2018-05-25",35.6859,35.9816,35.6575,35.9168,526800.0],["2018-05-29",35.8115,36.4273,35.7791,36.2409,558000.0],["2018-05-30",36.164,36.8,36.164,36.7069,574600.0],["2018-05-31",36.5934,36.8406,36.4192,36.8284,903600.0],["2018-06-01",36.6501,37.3186,36.6501,37.2336,739000.0],["2018-06-04",37.3349,37.6063,37.2012,37.5091,525200.0],["2018-06-05",37.7522,37.7522,37.0877,37.1242,838400.0],["2018-06-06",37.0553,37.2822,36.8568,37.1768,874800.0],["2018-06-07",37.1809,37.2984,36.9621,37.1404,906800.0],["2018-06-08",37.193,37.4604,37.193,37.347,503400.0],["2018-06-11",37.428,37.4645,37.1728,37.2741,870000.0],["2018-06-12",37.3024,37.5698,37.2336,37.3551,715000.0],["2018-06-13",37.3956,37.6104,36.638,36.7879,553600.0],["2018-06-14",36.8365,37.3673,36.796,37.1728,836400.0],["2018-06-15",37.2457,37.6103,37.1282,37.2052,789600.0],["2018-06-18",37.1768,37.2295,36.6663,36.9986,509600.0],["2018-06-19",36.8325,37.1363,36.6056,36.642,841000.0],["2018-06-20",36.7312,37.0634,36.6583,36.9054,596600.0],["2018-06-21",36.8487,37.0918,36.8325,36.9297,521400.0],["2018-06-22",36.7839,37.2943,36.7839,37.112,1750000.0],["2018-06-25",37.1485,37.3713,36.9256,37.031,991000.0],["2018-06-26",37.1161,37.2457,36.9499,36.9945,1208800.0],["2018-06-27",37.1282,37.1282,36.715,36.8244,1010400.0],["2018-06-28",36.8529,37.3461,36.7917,37.2972,876000.0],["2018-06-29",37.1708,37.7415,37.0241,37.4602,1090800.0],["2018-07-02",37.4072,37.5703,37.0241,37.2768,829800.0],["2018-07-03",37.2238,37.5662,37.1301,37.3991,676400.0],["2018-07-05",37.4725,37.6559,37.2931,37.6478,650000.0],["2018-07-06",37.7374,37.8189,37.501,37.713,729400.0],["2018-07-09",37.7456,37.8597,37.1994,37.4032,1010600.0],["2018-07-10",37.4032,37.7048,37.2605,37.4888,807000.0],["2018-07-11",37.5377,37.8189,37.4847,37.5703,347000.0],["2018-07-12",37.4113,37.6844,37.4113,37.6029,388200.0],["2018-07-13",37.6396,37.9453,37.5703,37.7007,496400.0],["2018-07-16",37.713,37.9535,37.4765,37.9209,736000.0],["2018-07-17",37.9535,38.0309,37.7374,37.7945,1210800.0],["2018-07-18",37.7537,37.876,37.3135,37.4521,755600.0],["2018-07-19",37.4113,37.9861,37.3053,37.6681,1159800.0],["2018-07-20",37.6233,37.8597,37.1505,37.2116,877600.0],["2018-07-23",37.285,37.285,36.8407,37.2116,1688800.0],["2018-07-24",37.5907,37.5907,36.4534,36.6572,1056800.0],["2018-07-25",36.7061,37.2116,36.698,36.9711,802600.0],["2018-07-26",36.9263,37.126,36.6654,36.7754,516800.0],["2018-07-27",36.8529,36.967,36.592,36.6695,653800.0],["2018-07-30",36.6532,36.6532,36.3678,36.592,543400.0],["2018-07-31",36.6939,37.4969,36.5757,37.0893,659600.0],["2018-08-01",36.8896,37.1953,36.6898,37.1667,778400.0],["2018-08-02",37.1505,37.3217,36.9548,37.073,402200.0],["2018-08-03",37.0689,37.5132,36.9792,37.5132,448200.0],["2018-08-06",37.5051,37.7537,37.4072,37.5295,383800.0],["2018-08-07",37.501,37.5907,37.2238,37.5214,718600.0],["2018-08-08",37.5092,37.6763,37.4806,37.554,568800.0],["2018-08-09",37.5784,37.8189,37.4806,37.6314,599800.0],["2018-08-10",37.5784,37.823,37.0934,37.236,923800.0],["2018-08-13",37.3053,37.3991,37.1668,37.3746,343800.0],["2018-08-14",37.3583,37.8434,37.2157,37.7293,763200.0],["2018-08-15",37.6844,38.41,37.6151,38.3081,638800.0],["2018-08-16",38.3081,38.7524,38.2918,38.732,1328400.0],["2018-08-17",38.6953,38.9399,38.5567,38.9195,688200.0],["2018-08-20",39.0703,39.1356,38.7524,38.7646,619000.0],["2018-08-21",38.785,38.8095,38.3855,38.626,566000.0],["2018-08-22",38.5934,38.5975,38.3326,38.4426,401200.0],["2018-08-23",38.41,38.5975,38.2673,38.4059,611200.0],["2018-08-24",38.5241,38.7932,38.4589,38.7728,604000.0],["2018-08-27",38.8095,38.9684,38.5364,38.9562,537200.0],["2018-08-28",38.9603,39.4005,38.8828,39.3557,730800.0],["2018-08-29",39.4331,39.5513,39.2497,39.3516,639200.0],["2018-08-30",39.478,39.4983,39.3149,39.4087,694400.0],["2018-08-31",39.482,39.5962,39.2701,39.4902,801800.0],["2018-09-04",39.3801,39.5391,39.1356,39.266,613400.0],["2018-09-05",39.1274,39.1396,38.7157,38.9766,880000.0],["2018-09-06",39.001,39.3149,39.001,39.2538,871800.0],["2018-09-07",39.0826,39.3027,39.0051,39.1478,996200.0],["2018-09-10",39.3434,39.3761,39.1111,39.1926,655600.0],["2018-09-11",39.1722,39.3516,39.0459,39.2578,577600.0],["2018-09-12",39.2742,39.3638,39.0948,39.2008,649800.0],["2018-09-13",39.3557,39.5676,39.2008,39.3475,594000.0],["2018-09-14",39.2905,39.2905,38.7687,39.266,502200.0],["2018-09-17",39.2741,39.588,39.1722,39.5513,810200.0],["2018-09-18",39.5432,39.6614,39.2578,39.4535,611800.0],["2018-09-19",39.4739,39.4739,39.0907,39.2497,1077200.0],["2018-09-20",39.2701,39.4087,39.0785,39.3516,701200.0],["2018-09-21",39.3272,39.7185,39.1315,39.535,912800.0],["2018-09-24",39.4576,39.6573,39.0255,39.107,759200.0],["2018-09-25",39.1478,39.2049,38.8543,39.0255,586600.0],["2018-09-26",39.0785,39.2782,38.7524,38.7687,725400.0],["2018-09-27",38.9122,39.109,38.7728,38.8794,581800.0],["2018-09-28",38.9122,39.56,38.8876,39.5436,1122600.0],["2018-10-01",39.8388,39.8921,39.3017,39.3304,574600.0],["2018-10-02",39.3509,39.4411,39.1664,39.2894,769600.0],["2018-10-03",39.314,39.4534,38.6293,38.8138,669600.0],["2018-10-04",38.6826,38.8712,38.3464,38.5924,566800.0],["2018-10-05",38.6047,38.8794,38.4448,38.4571,499400.0],["2018-10-08",38.4571,39.0598,38.4571,38.7646,876600.0],["2018-10-09",38.7441,39.2771,38.5637,39.0393,642000.0],["2018-10-10",38.9081,39.1131,38.1906,38.2234,591800.0],["2018-10-11",38.3095,38.5391,37.346,37.5551,849000.0],["2018-10-12",37.7396,37.9897,37.2681,37.6658,964800.0],["2018-10-15",37.5428,38.3546,37.4608,37.9323,975600.0],["2018-10-16",38.0184,38.8466,37.8585,38.6949,703000.0],["2018-10-17",38.6621,38.7974,38.3423,38.494,544400.0],["2018-10-18",38.4653,38.7031,38.3423,38.4899,486200.0],["2018-10-19",38.4407,38.8999,38.4407,38.6908,358000.0],["2018-10-22",38.7072,38.9614,37.9733,38.043,496000.0],["2018-10-23",37.8257,38.9819,37.7191,38.5924,732000.0],["2018-10-24",38.7318,39.6256,38.658,39.3755,835200.0],["2018-10-25",39.437,40.3964,39.1418,40.1791,765800.0],["2018-10-26",40.0643,40.1381,39.1746,39.2689,1050400.0],["2018-10-29",39.3796,39.8757,39.3796,39.6338,645000.0],["2018-10-30",39.6953,40.1668,39.5149,39.5928,730000.0],["2018-10-31",39.6051,39.6748,38.7933,38.822,976800.0],["2018-11-01",38.9368,39.0844,38.5924,38.9901,663200.0],["2018-11-02",38.986,39.1746,38.1332,38.535,637600.0],["2018-11-05",38.5719,39.2812,38.5719,38.9901,567200.0],["2018-11-06",39.0762,39.4616,38.9778,39.0065,527600.0],["2018-11-07",39.1377,39.9495,38.9983,39.8716,539600.0],["2018-11-08",39.6994,40.0848,39.4985,40.0192,465000.0],["2018-11-09",39.9659,40.1422,39.7896,39.9946,319000.0],["2018-11-12",40.0151,40.4169,39.9946,40.0315,319600.0],["2018-11-13",40.0848,40.1217,39.5764,39.9659,387400.0],["2018-11-14",39.8675,40.0725,39.4739,39.5846,438200.0],["2018-11-15",39.5477,39.5477,38.8671,39.2566,524000.0],["2018-11-16",39.191,39.683,39.191,39.6789,388000.0],["2018-11-19",39.6625,39.9741,39.4493,39.9413,700800.0],["2018-11-20",39.9577,40.1627,39.7076,39.9249,507600.0],["2018-11-21",39.8429,40.5276,39.724,40.0397,505400.0],["2018-11-23",40.052,40.3144,39.7404,40.1545,159400.0],["2018-11-26",40.3062,40.5194,39.8839,39.9536,573200.0],["2018-11-27",39.9085,40.0561,39.8265,39.9413,388800.0],["2018-11-28",40.0233,40.2283,39.9618,40.0561,571400.0],["2018-11-29",40.0151,40.1627,39.7486,39.9372,655000.0],["2018-11-30",40.0151,40.9171,39.9454,40.8064,938200.0],["2018-12-03",40.6014,41.3762,40.5235,41.3557,717400.0],["2018-12-04",41.1671,41.6714,40.7039,40.7859,683200.0],["2018-12-06",40.6506,42.0691,40.4743,41.9748,1087000.0],["2018-12-07",41.8641,42.2495,41.4049,42.0486,1075800.0],["2018-12-10",42.1675,42.6513,41.819,42.3602,1083600.0],["2018-12-11",42.4996,42.6595,42.0281,42.0445,1025400.0],["2018-12-12",42.2946,42.6144,40.9498,40.9622,854600.0],["2018-12-13",40.9744,41.86,40.9416,41.2286,1093400.0],["2018-12-14",41.1794,41.4705,41.0769,41.4049,773800.0],["2018-12-17",41.45,41.6878,40.0807,40.1012,827600.0],["2018-12-18",40.3882,40.9704,40.339,40.6301,791400.0],["2018-12-19",40.7367,40.831,40.2529,40.4374,725200.0],["2018-12-20",40.4866,40.9539,40.1832,40.5481,833000.0],["2018-12-21",40.6998,41.4049,40.1545,40.1545,1160600.0],["2018-12-24",40.1463,40.3062,38.2234,38.2316,365400.0],["2018-12-26",38.3095,39.5108,38.0963,39.4698,723000.0],["2018-12-27",39.2636,39.779,38.5173,39.7461,785400.0],["2018-12-28",40.0759,40.344,39.243,39.7337,736000.0],["2018-12-31",39.7461,40.0883,39.2636,40.0512,756600.0],["2019-01-02",39.6842,39.8079,38.6162,38.7688,905400.0],["2019-01-03",38.7523,39.7213,38.7069,39.2347,682400.0],["2019-01-04",39.1152,39.8574,38.9791,39.3337,944000.0],["2019-01-07",39.5605,39.911,39.0492,39.1523,865200.0],["2019-01-08",39.3791,40.0017,39.1523,39.9193,853200.0],["2019-01-09",39.9728,40.0842,39.3997,39.8244,816800.0],["2019-01-10",39.8615,40.9254,39.6636,40.8182,727800.0],["2019-01-11",40.7646,40.9707,40.5831,40.9006,705000.0],["2019-01-14",40.8511,40.9584,40.5914,40.781,533800.0],["2019-01-15",40.8017,41.3089,40.8017,41.0367,668000.0],["2019-01-16",41.0078,41.816,40.7852,41.647,716400.0],["2019-01-17",41.548,41.8861,41.4903,41.8573,439600.0],["2019-01-18",41.9191,41.9851,41.4573,41.8903,378000.0],["2019-01-22",41.8903,42.0593,41.5934,41.9892,499200.0],["2019-01-23",42.0511,42.117,41.5521,41.8985,505800.0],["2019-01-24",41.8655,42.1871,41.614,41.6635,754000.0],["2019-01-25",41.7047,42.117,41.6717,42.0882,482400.0],["2019-01-28",41.8944,42.5583,41.8944,42.4923,716800.0],["2019-01-29",42.517,42.9253,42.014,42.8634,823400.0],["2019-01-30",42.8139,43.0902,42.5211,42.9335,544800.0],["2019-01-31",42.8263,43.7128,42.6119,43.6592,860400.0],["2019-02-01",43.6592,43.952,42.7108,43.5726,756400.0],["2019-02-04",43.4737,44.2076,43.4489,44.2035,800200.0],["2019-02-05",44.5623,44.7107,44.018,44.6612,1057600.0],["2019-02-06",44.653,44.7478,44.4509,44.686,571200.0],["2019-02-07",44.6282,45.2261,44.4757,45.1189,810600.0],["2019-02-08",45.0571,45.556,44.9952,45.5478,719400.0],["2019-02-11",45.5684,45.9354,45.2591,45.2756,757000.0],["2019-02-12",45.2509,45.2509,44.0221,44.5664,718400.0],["2019-02-13",44.3025,44.6942,44.1911,44.6324,885000.0],["2019-02-14",44.7231,44.9499,44.5499,44.7808,815400.0],["2019-02-15",44.8839,44.9581,44.6695,44.9375,1066600.0],["2019-02-19",44.9128,45.0695,44.7355,44.9746,773800.0],["2019-02-20",44.9746,45.0447,44.1953,44.5375,751200.0],["2019-02-21",44.3932,44.9457,44.1087,44.9375,728000.0],["2019-02-22",45.0076,45.3086,44.6942,45.2303,440400.0],["2019-02-25",45.2138,45.2138,44.3643,44.5087,795600.0],["2019-02-26",44.5994,45.0406,44.2942,44.5664,810400.0],["2019-02-27",44.488,44.5829,44.0963,44.3602,509600.0],["2019-02-28",44.3849,45.321,44.2118,44.7973,964000.0],["2019-03-01",44.8179,45.1437,44.2901,45.0942,825200.0],["2019-03-04",45.222,45.4818,44.9045,45.4035,614400.0],["2019-03-05",45.2633,46.0756,45.2633,45.9189,829400.0],["2019-03-06",45.8983,46.4755,45.7746,45.8653,803600.0],["2019-03-07",45.89,46.5951,45.89,46.0591,1029400.0],["2019-03-08",46.0756,46.4962,45.8818,45.9931,933400.0],["2019-03-11",46.1704,46.8137,45.9024,46.7972,760800.0],["2019-03-12",46.826,47.0776,46.624,46.8673,428000.0],["2019-03-13",47.0446,47.1518,46.6941,46.7353,542200.0],["2019-03-14",46.7848,46.9869,46.5374,46.9869,509000.0],["2019-03-15",47.0734,47.2837,46.7023,46.8632,1327800.0],["2019-03-18",46.9786,46.9786,45.9106,46.0797,925400.0],["2019-03-19",46.0879,46.2116,45.7003,45.8612,787600.0],["2019-03-20",45.7086,46.2817,45.4447,46.0591,682400.0],["2019-03-21",46.0096,47.0446,45.9313,47.0075,598400.0],["2019-03-22",47.0982,47.4858,46.9044,46.9662,475800.0],["2019-03-25",46.9374,47.3209,46.7807,47.1394,429000.0],["2019-03-26",46.7601,47.5105,46.7601,47.4776,602800.0],["2019-03-27",47.4281,47.5435,46.9044,46.9539,581400.0],["2019-03-28",47.0422,47.7304,46.951,47.7262,662200.0],["2019-03-29",47.5645,47.7055,47.2619,47.3863,1010800.0],["2019-04-01",47.2826,47.3904,46.8929,47.3282,670600.0],["2019-04-02",47.436,47.9501,47.0546,47.805,763200.0],["2019-04-03",47.8174,48.2818,47.4899,48.062,691400.0],["2019-04-04",47.9128,48.261,47.8174,48.2279,682800.0],["2019-04-05",48.1947,48.3357,47.9377,48.2569,690800.0],["2019-04-08",48.261,48.3357,47.5107,47.9128,622400.0],["2019-04-09",47.9128,47.9128,47.5562,47.635,367400.0],["2019-04-10",47.7428,48.2362,47.6516,48.1408,635000.0],["2019-04-11",48.203,48.3191,47.9335,48.2196,430600.0],["2019-04-12",48.0662,48.4435,47.7428,48.4352,585400.0],["2019-04-15",48.4849,48.5264,47.7843,48.0413,832800.0],["2019-04-16",48.0828,48.0828,46.4908,46.5613,987600.0],["2019-04-17",46.7064,46.9344,46.1177,46.6317,1061000.0],["2019-04-18",46.6815,47.4775,46.4742,47.3987,720600.0],["2019-04-22",47.1665,47.1956,46.3706,46.8432,1239800.0],["2019-04-23",47.4858,47.6267,46.7437,47.3033,1508000.0],["2019-04-24",47.6433,48.203,47.3655,47.7718,920400.0],["2019-04-25",47.5811,48.2693,47.5728,48.0496,789400.0],["2019-04-26",48.0993,48.6259,47.9833,48.3688,517600.0],["2019-04-29",48.2652,48.6466,47.8009,47.8009,848600.0],["2019-04-30",47.8008,48.5056,47.7552,48.3813,964600.0],["2019-05-01",48.232,49.1275,48.2279,48.63,811400.0],["2019-05-02",48.7212,49.169,48.5139,48.8249,593000.0],["2019-05-03",48.8166,49.285,48.7502,49.1109,568000.0],["2019-05-06",49.0073,49.4219,48.9783,49.1482,729400.0],["2019-05-07",49.0487,49.1814,47.9169,48.0911,753400.0],["2019-05-08",48.1201,48.6383,47.6765,47.7428,1424200.0],["2019-05-09",47.7055,48.004,47.2909,47.9708,1435600.0],["2019-05-10",48.0164,48.6176,47.8796,48.5181,727800.0],["2019-05-13",48.1947,48.887,48.0911,48.7585,1244800.0],["2019-05-14",48.7958,49.5462,48.5512,48.6093,1303200.0],["2019-05-15",48.5554,49.1399,48.3854,48.858,799800.0],["2019-05-16",48.7585,49.3099,48.6922,48.9824,929000.0],["2019-05-17",48.9202,49.2685,48.5222,49.1524,791200.0],["2019-05-20",49.0943,49.2685,48.3813,48.5637,873800.0],["2019-05-21",48.6259,49.2146,48.6259,48.999,910400.0],["2019-05-22",49.1317,49.2104,48.8414,49.0819,957800.0],["2019-05-23",49.0777,49.8696,48.8083,49.8115,1244000.0],["2019-05-24",50.0147,50.3588,49.7162,49.8655,1603400.0],["2019-05-28",49.8654,50.2842,49.3804,49.6996,8483400.0],["2019-05-29",49.6457,49.6913,48.4932,48.7793,1098600.0],["2019-05-30",48.7917,49.1772,48.7129,48.9078,839200.0],["2019-05-31",48.9658,50.6117,48.7046,50.4376,2093000.0],["2019-06-03",50.479,50.5785,49.3721,49.7867,1653400.0],["2019-06-04",49.7577,49.8198,49.169,49.7203,1177000.0],["2019-06-05",49.7991,51.1299,49.7991,51.0885,1007400.0],["2019-06-06",51.1589,51.1589,50.4707,50.8812,1402200.0],["2019-06-07",51.047,51.3828,50.906,50.9848,878000.0],["2019-06-10",51.1548,51.3704,50.8314,51.2004,829000.0],["2019-06-11",51.2999,51.3331,50.2054,50.7734,1131000.0],["2019-06-12",50.819,51.3911,50.7319,50.9765,744600.0],["2019-06-13",50.9807,51.4243,50.9019,51.4077,753200.0],["2019-06-14",51.4243,51.8223,51.2543,51.4201,676600.0],["2019-06-17",51.8015,52.071,51.4574,51.5735,900200.0],["2019-06-18",51.9881,52.1042,51.2211,51.3704,993600.0],["2019-06-19",51.2418,51.4574,50.9931,51.2667,1433200.0],["2019-06-20",51.4118,51.503,51.0926,51.3206,1551800.0],["2019-06-21",51.1424,51.1424,50.4168,50.62,1583800.0],["2019-06-24",50.6449,50.8148,50.3546,50.5039,946400.0],["2019-06-25",50.8024,51.0055,49.7535,49.8489,1074000.0],["2019-06-26",49.8116,49.8696,48.601,49.4011,1857400.0],["2019-06-27",49.7941,50.3733,49.7191,49.8733,830000.0],["2019-06-28",49.9941,50.6192,49.7733,50.565,1900800.0],["2019-07-01",50.9192,51.0776,49.9525,50.9151,1092000.0],["2019-07-02",50.9692,51.8027,50.9692,51.3776,1543800.0],["2019-07-03",51.5152,52.0777,51.4693,52.0569,496200.0],["2019-07-05",51.7402,52.1694,51.0401,52.0444,846600.0],["2019-07-08",51.9361,52.8945,51.8652,52.7778,806200.0],["2019-07-09",52.7903,53.2779,52.607,53.1862,970400.0],["2019-07-10",53.3987,53.5196,52.9903,53.3612,968400.0],["2019-07-11",53.4863,53.4863,52.3153,52.4986,695000.0],["2019-07-12",52.557,52.557,51.9735,52.3319,973000.0],["2019-07-15",52.5403,52.657,52.2486,52.3611,602000.0],["2019-07-16",52.3653,52.5236,52.0902,52.5028,632600.0],["2019-07-17",52.507,52.7695,51.9027,52.2153,747800.0],["2019-07-18",52.2152,52.4361,51.9319,52.2611,844200.0],["2019-07-19",52.2819,52.4236,51.1151,51.1693,784200.0],["2019-07-22",51.336,51.5151,51.0442,51.2276,591400.0],["2019-07-23",51.3901,51.9819,50.6525,51.9485,1076400.0],["2019-07-24",51.9444,51.961,51.4401,51.4902,914000.0],["2019-07-25",51.6652,51.9902,51.3901,51.6568,1172200.0],["2019-07-26",51.9069,52.2569,51.5693,51.5693,1610600.0],["2019-07-29",51.9069,52.4319,51.6902,51.7652,1091200.0],["2019-07-30",51.7485,52.3111,51.5443,51.6068,1137000.0],["2019-07-31",51.6985,52.2027,51.4193,51.7777,2007600.0],["2019-08-01",51.8277,52.582,51.3985,52.3611,1144000.0],["2019-08-02",52.4278,52.882,52.2069,52.7236,713400.0],["2019-08-05",52.5445,52.6111,51.4026,51.9819,1545800.0],["2019-08-06",52.0027,52.882,52.0027,52.7486,1171800.0],["2019-08-07",52.6528,54.0988,52.0111,53.753,1116000.0],["2019-08-08",53.7863,54.3364,53.3487,54.2822,1129000.0],["2019-08-09",54.378,55.1073,54.2322,55.024,1134400.0],["2019-08-12",55.0865,55.4948,54.8739,55.274,467000.0],["2019-08-13",55.1323,55.4282,54.6114,55.2698,680600.0],["2019-08-14",55.249,55.6449,54.8656,55.099,884400.0],["2019-08-15",55.2365,56.0283,55.0906,55.9324,578800.0],["2019-08-16",55.9949,56.52,55.0906,56.2491,553000.0],["2019-08-19",56.5783,56.9909,56.1324,56.8367,609200.0],["2019-08-20",57.0117,57.0117,56.2616,56.42,606800.0],["2019-08-21",56.5242,56.8492,56.1408,56.795,565400.0],["2019-08-22",56.9325,57.1492,56.4116,56.9284,445000.0],["2019-08-23",56.8742,57.2909,56.1241,56.32,726200.0],["2019-08-26",56.6033,56.7783,55.5615,56.2908,1280000.0],["2019-08-27",56.4825,56.7992,56.0783,56.2116,1016600.0],["2019-08-28",56.1908,56.4241,55.8407,56.1533,524200.0],["2019-08-29",56.2491,56.5825,56.1741,56.4033,656600.0],["2019-08-30",56.4658,56.6492,56.0157,56.1408,954800.0],["2019-09-03",56.1366,57.3367,55.8616,57.3159,877600.0],["2019-09-04",57.6368,57.891,57.1492,57.4201,705400.0],["2019-09-05",57.3409,57.4201,56.2158,56.2574,1181400.0],["2019-09-06",56.4533,56.6742,56.1991,56.3575,1101800.0],["2019-09-09",56.2616,56.4033,54.9948,55.2573,1306600.0],["2019-09-10",54.9156,54.9156,52.982,53.6071,1900000.0],["2019-09-11",53.6029,54.5114,53.2487,54.2739,1408200.0],["2019-09-12",54.9156,55.5073,54.4905,55.0948,664400.0],["2019-09-13",54.8073,55.3115,54.0905,54.253,642400.0],["2019-09-16",54.303,55.2365,54.2614,55.0573,891200.0],["2019-09-17",55.1115,56.0074,55.1031,55.6865,734600.0],["2019-09-18",56.0283,56.0783,54.9031,55.5824,710400.0],["2019-09-19",55.7657,55.8616,55.324,55.4157,582600.0],["2019-09-20",55.4824,56.3075,55.4073,55.8866,2231800.0],["2019-09-23",55.8782,56.3408,55.7907,55.9866,711600.0],["2019-09-24",56.1283,57.1576,56.1283,56.9992,1052600.0],["2019-09-25",56.9992,57.2618,56.0158,56.4158,800800.0],["2019-09-26",56.6306,56.9696,56.1868,56.932,683000.0],["2019-09-27",57.0785,57.1371,55.3956,55.8519,790200.0],["2019-09-30",55.8143,56.3543,55.8059,55.9273,951200.0],["2019-10-01",55.877,56.4673,55.3621,56.0947,988000.0],["2019-10-02",55.9147,56.5678,55.6803,56.0026,741000.0],["2019-10-03",55.9608,57.0575,55.8268,56.4631,1067600.0],["2019-10-04",56.6599,57.1538,56.304,57.1078,479400.0],["2019-10-07",56.9026,57.5222,56.7854,57.3129,1155000.0],["2019-10-08",57.3799,57.6729,56.5887,57.3296,665600.0],["2019-10-09",57.5683,58.0371,57.0743,57.4929,651000.0],["2019-10-10",57.2501,57.6143,57.0031,57.4175,451200.0],["2019-10-11",57.2752,57.3296,56.7017,56.7938,621000.0],["2019-10-14",56.6724,56.8399,56.2119,56.7017,567800.0],["2019-10-15",56.7813,57.2878,56.3124,57.2878,971600.0],["2019-10-16",56.4296,56.8817,56.0194,56.5384,1108400.0],["2019-10-17",56.4547,57.091,56.3877,57.091,1377500.0],["2019-10-18",57.1162,57.9534,56.8482,57.7943,787100.0],["2019-10-21",57.4762,57.8111,57.1413,57.6771,730800.0],["2019-10-22",57.6185,58.5311,56.7227,56.8482,751100.0],["2019-10-23",56.6054,57.0659,56.5385,57.0408,630700.0],["2019-10-24",57.091,57.9283,56.6306,57.719,637000.0],["2019-10-25",57.6771,57.7859,57.2668,57.6687,580800.0],["2019-10-28",57.6687,57.719,57.2501,57.6604,629700.0],["2019-10-29",57.7608,58.4055,57.6101,57.6269,543700.0],["2019-10-30",57.7524,57.9701,57.3338,57.8948,499800.0],["2019-10-31",58.012,58.7822,57.7441,58.5562,790100.0],["2019-11-01",58.5897,59.0585,58.1208,58.9162,794900.0],["2019-11-04",58.6483,58.7069,57.4929,57.8278,534500.0],["2019-11-05",57.4427,57.4929,55.3747,56.731,1223000.0],["2019-11-06",56.9738,57.4175,56.2789,56.5552,820500.0],["2019-11-07",56.371,56.6892,55.9189,56.4882,524100.0],["2019-11-08",56.4631,56.6892,55.8436,55.944,552400.0],["2019-11-11",55.9356,56.865,55.9356,56.7226,682900.0],["2019-11-12",56.798,57.4845,56.1868,56.3208,889300.0],["2019-11-13",56.2873,57.4176,56.2873,56.9822,556600.0],["2019-11-14",57.2585,57.6101,56.9822,57.4929,498400.0],["2019-11-15",57.5599,58.305,57.4092,58.2883,555700.0],["2019-11-18",58.9832,59.3432,58.665,59.1088,581200.0],["2019-11-19",59.2846,59.7702,58.8576,59.6362,1072000.0],["2019-11-20",59.8539,60.1218,59.452,59.5692,802100.0],["2019-11-21",59.5944,59.5944,58.1041,58.2883,824300.0],["2019-11-22",58.3469,58.6483,57.7524,58.4557,501700.0],["2019-11-25",58.7236,59.4688,58.4557,59.2511,871800.0],["2019-11-26",59.4102,61.3777,59.3934,61.3023,2385100.0],["2019-11-27",61.1265,61.8549,60.4986,61.7963,1209000.0],["2019-11-29",61.8046,62.4158,61.6539,62.0223,667600.0],["2019-12-02",61.9051,62.1228,61.0009,61.294,1895500.0],["2019-12-03",61.4195,61.7293,61.2019,61.4112,1057700.0],["2019-12-04",61.1265,61.7209,61.1265,61.5786,1009700.0],["2019-12-05",61.2437,61.5116,60.8921,61.2856,961100.0],["2019-12-06",61.1851,61.3107,60.1888,60.3479,1382400.0],["2019-12-09",60.4902,61.0093,60.1051,60.7414,856000.0],["2019-12-10",60.8167,61.0344,59.8623,60.0967,543000.0],["2019-12-11",60.1972,60.2893,58.7906,59.5609,1312900.0],["2019-12-12",59.452,59.6279,58.2548,58.5478,1110800.0],["2019-12-13",58.3301,58.7404,57.7106,58.4808,825200.0],["2019-12-16",58.5981,59.0669,57.9785,58.2548,1021900.0],["2019-12-17",58.4306,58.5646,57.5013,57.6855,1033200.0],["2019-12-18",57.451,58.079,57.2501,57.5766,1356700.0],["2019-12-19",57.5599,57.7441,57.2082,57.4761,1107100.0],["2019-12-20",57.6269,58.2632,57.5599,58.2129,2314700.0],["2019-12-23",58.4306,58.6483,57.3422,57.4929,515100.0],["2019-12-24",57.4343,57.9952,57.3589,57.9283,178000.0],["2019-12-26",57.9838,58.2949,57.7147,58.2276,295300.0],["2019-12-27",58.379,58.6145,58.2445,58.4547,318500.0],["2019-12-30",58.2949,58.6818,58.2865,58.6565,491200.0],["2019-12-31",58.5809,59.2284,58.4547,59.1948,799100.0],["2020-01-02",59.5059,59.5564,57.7988,58.1015,778800.0],["2020-01-03",57.9754,59.1022,57.9333,58.9424,1200600.0],["2020-01-06",58.8752,59.2031,58.4126,58.8752,1142300.0],["2020-01-07",58.7238,58.7238,57.7567,58.0763,619000.0],["2020-01-08",58.194,58.8163,57.9838,58.6818,996500.0],["2020-01-09",58.5472,58.7743,58.2108,58.3874,1196000.0],["2020-01-10",58.4967,58.8079,58.2613,58.707,605900.0],["2020-01-13",58.7154,59.7582,58.707,59.7245,827800.0],["2020-01-14",59.7077,59.918,58.9256,59.3629,797600.0],["2020-01-15",59.6236,59.9432,59.22,59.2284,820500.0],["2020-01-16",59.3041,59.6993,59.0854,59.4218,764200.0],["2020-01-17",59.4975,59.8507,59.2116,59.3041,884300.0],["2020-01-21",59.3461,60.2543,59.3461,60.2207,857700.0],["2020-01-22",60.4478,60.801,59.8675,60.0609,723000.0],["2020-01-23",60.2291,60.5739,59.9432,60.4057,614300.0],["2020-01-24",60.5403,60.9187,60.33,60.616,560200.0],["2020-01-27",60.4393,60.8094,59.8843,60.3805,665000.0],["2020-01-28",60.3805,61.0701,59.9348,60.843,1047900.0],["2020-01-29",60.9776,61.4653,60.5655,61.1457,1040200.0],["2020-01-30",61.028,62.1549,60.7253,61.4905,756000.0],["2020-01-31",61.4485,61.726,60.8767,61.1794,928400.0],["2020-02-03",61.3308,61.9615,61.2298,61.3728,667400.0],["2020-02-04",61.4401,61.9615,61.1962,61.7512,408300.0],["2020-02-05",61.5831,61.5831,60.7842,60.8851,531500.0],["2020-02-06",60.9608,61.5747,60.5907,61.4317,494000.0],["2020-02-07",61.6419,61.7596,61.1373,61.2719,619700.0],["2020-02-10",61.5915,61.8774,61.314,61.4653,838600.0],["2020-02-11",61.4149,62.0708,61.4149,61.7765,740700.0],["2020-02-12",61.7849,62.4408,61.5158,62.0372,885300.0],["2020-02-13",62.0792,62.7099,62.0792,62.4829,500100.0],["2020-02-14",62.7015,63.2818,62.6342,63.2734,642300.0],["2020-02-18",63.3827,63.7023,63.08,63.677,522600.0],["2020-02-19",63.6602,63.7779,63.2902,63.3154,514100.0],["2020-02-20",63.4416,65.031,62.8781,64.9889,868300.0],["2020-02-21",65.0141,65.216,64.4844,64.7703,504900.0],["2020-02-24",64.2741,65.1571,64.1732,64.3162,710300.0],["2020-02-25",64.4843,64.745,63.3743,63.3827,960200.0],["2020-02-26",63.4332,63.7864,62.0624,62.1381,773700.0],["2020-02-27",61.7344,61.9867,58.9424,59.0181,1288200.0],["2020-02-28",58.0931,58.4126,56.1337,57.4624,1629600.0],["2020-03-02",57.7315,60.5403,57.7315,60.2207,1315600.0],["2020-03-03",60.5487,62.4576,60.1366,61.1457,1144300.0],["2020-03-04",62.1465,63.6014,61.9363,63.5004,1096600.0],["2020-03-05",62.794,63.9629,62.239,63.2902,628500.0],["2020-03-06",62.0456,63.4247,61.0785,63.2313,1174300.0],["2020-03-09",62.752,62.9875,60.0441,60.4562,1147800.0],["2020-03-10",61.3224,62.5249,59.59,62.4408,1085500.0],["2020-03-11",61.0869,61.3224,57.7315,57.9165,1738500.0],["2020-03-12",52.1391,58.5893,51.8196,53.7958,1455400.0],["2020-03-13",56.2094,57.1092,52.7951,56.0664,1644700.0],["2020-03-16",50.289,51.3907,44.7051,44.7135,1941500.0],["2020-03-17",45.6133,48.3128,43.7969,47.2111,2409400.0],["2020-03-18",44.0071,45.1256,35.3873,38.0448,1751800.0],["2020-03-19",37.8345,42.6027,35.2948,39.1212,2147800.0],["2020-03-20",39.7771,43.5362,39.1044,41.047,3845900.0],["2020-03-23",40.6601,40.946,36.8926,38.3223,1874100.0],["2020-03-24",40.0715,42.0645,38.0868,41.2908,1839700.0],["2020-03-25",41.0133,44.8733,40.7358,41.8206,2065600.0],["2020-03-26",42.1534,45.9725,41.2897,45.71,1700100.0],["2020-03-27",44.5329,49.275,44.1688,48.0895,1043200.0],["2020-03-30",49.0971,49.9016,45.2188,47.9286,1429800.0],["2020-03-31",47.412,49.2834,45.3035,48.6737,3669500.0],["2020-04-01",47.4713,48.6653,43.2712,45.0071,1476800.0],["2020-04-02",43.9148,45.3966,42.543,44.499,1614000.0],["2020-04-03",43.7623,44.5583,43.1865,44.3466,1730600.0],["2020-04-06",46.1164,49.8423,45.5321,49.5968,1854400.0],["2020-04-07",53.4581,53.4581,48.4451,48.8092,1733500.0],["2020-04-08",49.1818,51.1887,48.5637,50.8585,1592800.0],["2020-04-09",51.8323,54.3642,51.502,53.492,1343100.0],["2020-04-13",53.0347,53.1533,51.4428,52.1541,869500.0],["2020-04-14",53.348,54.8469,53.348,54.3896,1121600.0],["2020-04-15",52.8315,53.5767,51.9254,52.8908,967700.0],["2020-04-16",53.3226,53.3226,51.7984,52.3996,1301100.0],["2020-04-17",54.0085,54.5674,52.9924,53.6868,895100.0],["2020-04-20",52.6367,53.5005,51.2057,51.2819,1156300.0],["2020-04-21",50.5197,51.3665,48.5298,49.9355,1486100.0],["2020-04-22",50.579,52.2387,50.054,51.9254,1244300.0],["2020-04-23",51.5698,52.315,49.9355,50.3927,1561400.0],["2020-04-24",50.4774,51.502,50.2657,51.1718,904000.0],["2020-04-27",51.4936,53.5428,51.2903,53.1448,712100.0],["2020-04-28",54.5166,55.2364,53.2888,53.3989,1017600.0],["2020-04-29",54.0932,54.1186,51.8238,51.8916,1680000.0],["2020-04-30",51.2311,51.9762,50.2572,51.0702,1361600.0],["2020-05-01",50.1133,51.3411,49.8508,51.1972,776600.0],["2020-05-04",50.7484,51.2395,49.529,51.0617,557500.0],["2020-05-05",51.2226,52.5013,51.2226,51.8154,767000.0],["2020-05-06",51.8323,52.0948,50.2234,50.2403,613200.0],["2020-05-07",50.8585,52.1287,50.7568,51.4173,1164800.0],["2020-05-08",52.2811,52.6791,51.2226,51.9593,621500.0],["2020-05-11",51.4766,52.9331,51.121,51.8577,960300.0],["2020-05-12",52.0186,52.0186,48.9193,48.9447,1370300.0],["2020-05-13",49.0294,49.1818,47.4459,47.6915,1345400.0],["2020-05-14",47.0648,47.6999,45.3204,47.5306,1326400.0],["2020-05-15",47.3443,48.2503,46.5991,48.0895,1604500.0],["2020-05-18",49.4613,51.4766,49.4613,51.0956,1252500.0],["2020-05-19",50.8331,51.1633,50.181,50.3758,678700.0],["2020-05-20",51.121,51.5274,50.2149,51.0448,1222700.0],["2020-05-21",51.121,51.8323,50.8161,51.3496,908800.0],["2020-05-22",51.6545,52.1033,51.0956,52.044,605600.0],["2020-05-26",53.5513,54.0424,53.1109,53.6614,1209900.0],["2020-05-27",54.8977,54.94,52.6537,53.238,800000.0],["2020-05-28",53.8053,54.1102,52.4081,52.9247,2075200.0],["2020-05-29",52.4674,53.6614,52.044,52.7553,1869100.0],["2020-06-01",52.6537,53.6952,52.6537,53.348,882400.0],["2020-06-02",53.7206,53.9493,52.7214,53.0347,1086500.0],["2020-06-03",53.5513,54.4319,53.2972,54.2795,1291700.0],["2020-06-04",53.9832,53.9832,52.5013,53.7799,1306800.0],["2020-06-05",55.1517,56.388,54.5166,54.7707,1034500.0],["2020-06-08",55.1771,55.8969,54.7114,55.8969,998800.0],["2020-06-09",55.2025,56.2864,54.5166,56.2864,947900.0],["2020-06-10",56.0324,56.1425,54.7199,54.7876,900300.0],["2020-06-11",53.1025,53.7291,52.171,52.1795,1012500.0],["2020-06-12",53.6529,54.034,52.1879,53.763,1007600.0],["2020-06-15",52.1287,55.3042,51.7476,54.7029,1317500.0],["2020-06-16",56.3965,57.0993,55.6937,56.4642,1265600.0],["2020-06-17",56.659,56.8961,55.1009,55.4058,758100.0],["2020-06-18",54.8045,55.1941,54.1694,54.6098,727900.0],["2020-06-19",55.3888,55.3888,53.4158,54.4319,3472600.0],["2020-06-22",54.1779,54.8892,53.1702,54.5166,918300.0],["2020-06-23",54.7961,54.9993,53.5259,53.6275,719200.0],["2020-06-24",53.0855,53.7714,51.4174,52.3488,1181800.0],["2020-06-25",52.2662,54.097,51.9427,53.8756,1429100.0],["2020-06-26",53.8501,54.0544,52.411,52.7771,2762500.0],["2020-06-29",53.2881,53.2881,51.8064,52.4962,850200.0],["2020-06-30",52.7175,53.799,52.6409,53.2029,934500.0],["2020-07-01",53.4413,55.6723,53.2284,55.502,837400.0],["2020-07-02",56.2428,56.4046,54.3525,54.7442,653800.0],["2020-07-06",55.7404,55.7404,54.5228,54.6079,797800.0],["2020-07-07",53.8586,54.3269,53.4243,53.7904,854000.0],["2020-07-08",53.9608,54.6846,53.799,54.5313,1171500.0],["2020-07-09",54.3865,54.7016,53.5265,54.6079,869400.0],["2020-07-10",54.4546,54.9059,52.8793,53.3051,1069200.0],["2020-07-13",53.6457,54.2247,53.0496,53.2625,699400.0],["2020-07-14",53.2114,54.0289,52.9645,53.9863,753600.0],["2020-07-15",54.7612,55.1103,53.7564,53.833,1279400.0],["2020-07-16",53.6712,53.9437,52.7516,53.2029,686700.0],["2020-07-17",53.5265,54.7782,52.8367,54.5824,815200.0],["2020-07-20",54.5313,54.7016,53.5435,54.2077,796000.0],["2020-07-21",54.2673,55.1273,53.3306,53.3477,1036200.0],["2020-07-22",53.9437,55.9107,53.6202,55.8341,709900.0],["2020-07-23",55.5957,56.5323,55.1103,56.0129,1008100.0],["2020-07-24",55.8937,56.1917,55.5531,55.8341,741200.0],["2020-07-27",55.6212,55.783,54.3439,55.7149,714700.0],["2020-07-28",55.6382,57.1114,55.2806,56.89,617800.0],["2020-07-29",57.2391,57.8181,56.8559,57.4179,642500.0],["2020-07-30",56.8474,57.6734,56.4131,57.5116,610800.0],["2020-07-31",57.469,58.1843,56.2428,58.1758,1160200.0],["2020-08-03",57.9288,58.1417,57.2902,57.7245,638900.0],["2020-08-04",57.716,57.9118,57.0347,57.6308,734600.0],["2020-08-05",57.6053,57.8437,56.4302,57.0007,617100.0],["2020-08-06",56.8304,57.3753,56.5238,57.1029,381900.0],["2020-08-07",56.89,57.5031,56.7537,57.2561,566600.0],["2020-08-10",57.435,57.716,56.7537,56.7537,623800.0],["2020-08-11",56.873,57.2306,55.2806,55.4765,759400.0],["2020-08-12",55.783,56.2513,54.9826,55.8596,614000.0],["2020-08-13",55.8171,56.4302,55.502,55.502,428500.0],["2020-08-14",55.4424,56.3535,55.2551,55.7064,428900.0],["2020-08-17",55.7745,56.5664,55.6468,56.4302,379200.0],["2020-08-18",56.5494,56.6856,55.6212,56.0555,430200.0],["2020-08-19",56.1662,56.1662,54.9145,55.221,624000.0],["2020-08-20",55.221,56.3365,55.0166,55.9363,405300.0],["2020-08-21",56.081,56.4813,55.0933,55.9363,321300.0],["2020-08-24",55.9363,56.4046,55.221,56.3706,406600.0],["2020-08-25",56.3706,56.5409,55.5616,55.8511,794700.0],["2020-08-26",55.7064,55.9107,54.7101,55.1273,710100.0],["2020-08-27",55.4169,56.3024,55.2721,56.1066,704600.0],["2020-08-28",56.2684,56.2684,55.3402,56.2088,556600.0],["2020-08-31",56.0214,56.4983,55.5786,56.4472,889500.0],["2020-09-01",56.2684,57.154,55.749,56.9666,608100.0],["2020-09-02",56.8815,57.9118,56.3876,57.8522,769000.0],["2020-09-03",58.0055,58.3461,56.2513,56.7878,621300.0],["2020-09-04",56.9326,57.2817,54.9145,55.8767,527700.0],["2020-09-08",55.6468,55.749,54.0119,54.2673,1053800.0],["2020-09-09",54.676,55.8256,54.3439,54.9315,611000.0],["2020-09-10",54.7186,55.0592,53.9267,54.0885,753400.0],["2020-09-11",54.2247,54.4461,53.1433,53.7394,610900.0],["2020-09-14",52.6664,55.7064,52.5047,55.4594,747800.0],["2020-09-15",55.7575,56.0214,55.1444,55.3913,624400.0],["2020-09-16",55.8,55.9874,54.5228,54.7016,1172200.0],["2020-09-17",54.4376,54.7356,53.7138,54.1822,1108000.0],["2020-09-18",54.0289,54.0289,52.5387,52.6494,2957600.0],["2020-09-21",52.2492,52.3173,50.7761,51.3721,1175700.0],["2020-09-22",51.4658,52.973,51.4658,52.5302,1221700.0],["2020-09-23",52.4791,52.9304,51.3807,51.3977,1058300.0],["2020-09-24",51.366,52.3851,51.2718,51.8028,840500.0],["2020-09-25",51.8798,53.447,51.6143,53.4213,756000.0],["2020-09-28",54.0893,54.6716,53.6697,54.3377,489800.0],["2020-09-29",54.115,54.2777,52.7448,52.7962,788100.0],["2020-09-30",53.1302,53.1644,52.0169,52.4964,2494400.0],["2020-10-01",52.839,54.8087,52.4964,54.5689,2107600.0],["2020-10-02",53.9865,55.3482,53.6697,54.9543,1077100.0],["2020-10-05",55.3482,55.588,54.3205,55.2797,1150700.0],["2020-10-06",55.6394,55.6907,54.5689,54.9457,915600.0],["2020-10-07",55.1598,55.3225,54.2349,54.9371,730200.0],["2020-10-08",55.2711,56.2131,54.9371,55.6651,856300.0],["2020-10-09",56.0076,56.1875,55.2112,55.5366,807800.0],["2020-10-12",55.6993,56.2902,55.2026,56.256,673300.0],["2020-10-13",56.0761,56.7527,55.6051,56.0076,815900.0],["2020-10-14",56.0847,56.1446,54.9628,55.3739,674600.0],["2020-10-15",55.0485,56.1618,54.8429,55.3396,515900.0],["2020-10-16",55.1427,55.6565,54.4832,54.7059,776200.0],["2020-10-19",55.0656,55.4338,53.918,53.9523,924400.0],["2020-10-20",53.9523,54.7915,53.4213,53.5583,996200.0],["2020-10-21",53.3956,53.6954,52.702,53.1387,885800.0],["2020-10-22",53.3271,54.1236,53.0531,53.1216,801700.0],["2020-10-23",53.2415,53.644,52.9332,53.3271,623700.0],["2020-10-26",53.1387,53.2329,52.2481,53.0274,1439900.0],["2020-10-27",52.9931,53.2415,51.5201,51.5201,595700.0],["2020-10-28",50.7323,51.4259,50.3298,50.3469,1315100.0],["2020-10-29",50.5953,51.6743,50.3469,50.835,704800.0],["2020-10-30",50.7922,51.0491,50.0043,50.6894,785000.0],["2020-11-02",50.9806,52.1196,50.698,51.5287,690700.0],["2020-11-03",52.0254,53.2158,51.6486,53.0359,655100.0],["2020-11-04",53.3186,53.5155,52.5136,52.8047,733300.0],["2020-11-05",53.1045,53.5498,52.3937,52.7705,781700.0],["2020-11-06",52.9075,53.5669,52.4022,52.702,688800.0],["2020-11-09",54.2178,55.5366,49.8159,49.8245,1714500.0],["2020-11-10",49.8844,53.1815,49.6104,53.1473,1989200.0],["2020-11-11",53.3614,54.0037,52.0597,53.4727,948700.0],["2020-11-12",53.7039,53.7039,51.9483,52.5649,740700.0],["2020-11-13",52.7448,53.8495,52.4279,53.6183,737300.0],["2020-11-16",54.5261,54.8943,52.7362,54.8258,1357500.0],["2020-11-17",54.389,54.6374,53.2843,54.0122,1407500.0],["2020-11-18",54.2263,54.4233,52.0083,52.034,1186300.0],["2020-11-19",52.034,52.3508,51.2033,51.9997,888200.0],["2020-11-20",52.0254,52.3166,51.3489,51.6486,853900.0],["2020-11-23",51.8113,52.0254,50.7237,50.8265,869300.0],["2020-11-24",51.1605,52.1367,50.9378,51.1005,1077400.0],["2020-11-25",51.2204,51.3061,50.3897,51.2889,1085200.0],["2020-11-27",51.3574,51.3574,50.0557,50.2784,525600.0],["2020-11-30",50.1585,50.5696,49.6447,50.1756,2076700.0],["2020-12-01",50.6124,50.9292,50.1842,50.6295,1523300.0],["2020-12-02",50.5096,51.0149,49.9787,50.3041,1175100.0],["2020-12-03",50.424,51.2375,50.3726,50.9464,943500.0],["2020-12-04",51.2204,51.6058,50.7922,51.3574,677700.0],["2020-12-07",51.1947,52.0939,51.1433,51.6657,1181000.0],["2020-12-08",51.5458,52.0854,51.1947,51.9997,1118800.0],["2020-12-09",52.1453,52.2053,50.698,51.4088,1418900.0],["2020-12-10",51.3232,51.6743,50.4754,50.9207,1523000.0],["2020-12-11",50.7066,51.8113,50.6638,51.7,1408000.0],["2020-12-14",51.9826,52.976,51.8884,52.2224,1429700.0],["2020-12-15",52.7705,53.3871,51.4602,53.3699,1278200.0],["2020-12-16",53.6097,54.6031,53.4128,53.5327,819900.0],["2020-12-17",53.8752,53.8752,52.839,53.7981,800500.0],["2020-12-18",54.1407,54.4832,52.034,52.2995,1596300.0],["2020-12-21",51.6144,52.3251,51.3317,52.1624,809400.0],["2020-12-22",52.4793,53.0788,52.0682,52.9417,878900.0],["2020-12-23",53.0907,53.418,52.066,52.2124,754300.0],["2020-12-24",52.2296,52.9357,52.2037,52.9099,238300.0],["2020-12-28",53.2027,53.5385,52.7549,53.4438,461800.0],["2020-12-29",53.6074,53.9347,52.9099,53.3921,434000.0],["2020-12-30",53.2888,54.2964,53.2888,53.9949,784000.0],["2020-12-31",53.9347,54.5892,53.4524,54.5633,508100.0],["2021-01-04",54.4255,54.5547,52.0487,52.0746,1142000.0],["2021-01-05",51.9971,52.7118,51.8248,52.3415,993100.0],["2021-01-06",52.4018,53.0391,51.8937,52.5913,1245800.0],["2021-01-07",52.6085,52.6171,51.4287,51.7645,1270600.0],["2021-01-08",51.8162,52.5826,51.7645,52.5826,810300.0],["2021-01-11",52.3157,52.7893,51.7731,52.0746,754000.0],["2021-01-12",51.8248,52.2726,51.4115,52.1348,1033800.0],["2021-01-13",52.2726,53.1682,51.9712,52.2037,1129700.0],["2021-01-14",52.4362,52.4362,51.1531,51.3426,631300.0],["2021-01-15",51.2306,51.8679,50.6106,51.6784,812400.0],["2021-01-19",51.8248,51.9196,51.2306,51.4718,646400.0],["2021-01-20",51.4804,53.4094,51.2478,52.9788,911600.0],["2021-01-21",52.7549,53.306,52.0143,53.306,771300.0],["2021-01-22",53.151,54.77,52.7721,54.4944,1490400.0],["2021-01-25",54.7011,55.3039,53.9174,54.8733,940600.0],["2021-01-26",54.9853,55.9584,54.8131,55.5451,1318700.0],["2021-01-27",55.5106,55.5709,53.1682,53.3405,1203100.0],["2021-01-28",53.263,53.771,52.4276,52.9616,922900.0],["2021-01-29",52.5568,53.7969,51.9023,52.3932,762600.0],["2021-02-01",52.6343,54.4944,52.3587,54.2791,1062200.0],["2021-02-02",54.5719,54.9767,54.1069,54.4858,1049200.0],["2021-02-03",54.4514,54.4514,53.461,54.0552,556300.0],["2021-02-04",54.038,55.0025,53.8486,54.5116,786300.0],["2021-02-05",54.8303,54.9681,53.7883,54.0725,529200.0],["2021-02-08",54.1327,54.3308,53.728,54.3136,802800.0],["2021-02-09",54.3308,55.0197,54.0208,54.925,587300.0],["2021-02-10",55.2953,55.6139,53.9261,54.6839,701800.0],["2021-02-11",54.7356,54.7356,53.4955,53.8744,765400.0],["2021-02-12",53.6419,54.1241,53.4266,54.0638,730000.0],["2021-02-16",54.1241,54.1327,53.3835,53.8227,814600.0],["2021-02-17",53.7452,53.8055,53.151,53.5127,556900.0],["2021-02-18",53.2974,54.1155,53.2974,53.7797,695000.0],["2021-02-19",54.0897,54.3825,53.5385,53.5558,735300.0],["2021-02-22",53.151,53.306,52.5912,53.0563,703900.0],["2021-02-23",53.0563,54.1586,53.0563,53.8658,1235400.0],["2021-02-24",53.8572,54.0466,53.1596,53.2888,1033400.0],["2021-02-25",53.2371,54.6408,53.1854,53.8055,1117100.0],["2021-02-26",53.9433,54.3739,53.0907,53.0907,1227900.0],["2021-03-01",53.7969,54.6494,52.7549,52.8668,1082600.0],["2021-03-02",52.6688,53.0391,51.9884,52.7377,1230200.0],["2021-03-03",52.574,52.996,51.6784,52.0143,1295800.0],["2021-03-04",52.0229,52.109,50.18,50.8948,1848100.0],["2021-03-05",51.1445,51.7904,50.3006,51.5492,861600.0],["2021-03-08",51.8162,52.729,51.532,51.9971,1111700.0],["2021-03-09",52.2812,53.1166,52.0573,52.3415,1096700.0],["2021-03-10",52.6515,52.8668,51.6612,52.5224,976500.0],["2021-03-11",52.5138,53.2371,52.1951,52.6343,883000.0],["2021-03-12",52.6257,53.6849,52.6257,53.6591,861900.0],["2021-03-15",53.8313,55.4934,53.7452,55.2609,1202200.0],["2021-03-16",55.4675,56.3545,55.2781,55.9756,1452500.0],["2021-03-17",55.9326,56.1134,54.9939,55.5623,738100.0],["2021-03-18",55.2264,55.5967,54.7786,55.4503,612000.0],["2021-03-19",55.7259,55.8292,54.5375,54.5461,1816800.0],["2021-03-22",54.2189,54.9595,54.1758,54.7183,1135300.0],["2021-03-23",54.6753,55.7517,54.5203,54.8561,1111700.0],["2021-03-24",54.9164,55.5967,54.4686,55.1403,1161400.0],["2021-03-25",55.1602,55.4201,53.6879,55.2122,619400.0],["2021-03-26",55.1516,55.8271,55.0216,55.6106,890800.0],["2021-03-29",55.524,55.931,54.9177,55.4027,1129300.0],["2021-03-30",55.3681,56.1389,55.2122,56.0523,1056500.0],["2021-03-31",55.7232,55.9917,55.0563,55.1169,1458300.0],["2021-04-01",55.5586,56.3467,55.3767,56.3294,942500.0],["2021-04-05",56.5113,56.5113,55.5673,56.3467,819700.0],["2021-04-06",56.2775,56.7191,55.9917,56.6932,787900.0],["2021-04-07",56.8058,57.0569,56.5286,56.8664,626400.0],["2021-04-08",56.9876,57.5592,56.6066,56.6066,615000.0],["2021-04-09",56.5633,57.1175,56.1302,56.3814,481300.0],["2021-04-12",56.4593,56.9357,56.3034,56.7971,689400.0],["2021-04-13",56.9876,57.464,56.875,57.4466,756500.0],["2021-04-14",57.5333,57.6632,56.7451,56.8577,532900.0],["2021-04-15",57.1782,58.2434,56.9097,58.1655,592100.0],["2021-04-16",58.408,58.6505,57.9923,58.3734,556600.0],["2021-04-19",58.46,58.7458,58.0702,58.7458,549200.0],["2021-04-20",58.7458,60.1315,58.7025,59.2914,1036800.0],["2021-04-21",59.6551,60.0102,59.2567,59.8284,550400.0],["2021-04-22",59.6638,59.7244,59.0835,59.3174,482700.0],["2021-04-23",59.4386,59.6205,59.0402,59.3867,555800.0],["2021-04-26",59.5772,59.8197,59.2134,59.3953,581800.0],["2021-04-27",59.5772,59.837,58.8151,59.5339,527000.0],["2021-04-28",59.7591,60.1315,59.4646,59.4819,694800.0],["2021-04-29",59.6638,60.3307,59.5512,59.8543,485600.0],["2021-04-30",59.7504,60.1575,59.4819,60.1055,1249300.0],["2021-05-03",60.348,60.348,59.5599,59.785,475600.0],["2021-05-04",59.9409,60.296,59.2741,59.5512,806200.0],["2021-05-05",59.3174,59.4213,58.46,59.2481,1726800.0],["2021-05-06",59.378,60.426,59.326,60.1835,1021400.0],["2021-05-07",60.2441,60.5732,59.7677,60.5299,808100.0],["2021-05-10",60.833,61.2574,60.755,60.7983,795700.0],["2021-05-11",60.4346,60.6858,59.7591,60.4086,911400.0],["2021-05-12",60.2787,60.4346,58.5639,58.6332,722700.0],["2021-05-13",58.7458,60.0535,58.6505,59.6378,612400.0],["2021-05-14",59.7937,60.2268,59.5079,59.915,446200.0],["2021-05-17",59.9929,60.4259,59.5772,60.1488,515300.0],["2021-05-18",60.0882,60.5212,59.8457,60.1315,584600.0],["2021-05-19",59.7591,60.1228,59.5252,59.9842,863800.0],["2021-05-20",60.0102,61.1968,59.9496,61.1448,1117100.0],["2021-05-21",61.1968,61.4999,60.7117,61.0062,843000.0],["2021-05-24",61.3007,61.7251,61.1881,61.5432,514600.0],["2021-05-25",61.7337,62.1841,61.2314,61.8203,778200.0],["2021-05-26",62.0542,62.2447,61.6644,61.6904,899900.0],["2021-05-27",61.855,61.855,60.5299,60.9369,1869100.0],["2021-05-28",61.266,61.6038,61.0408,61.3699,1338000.0],["2021-06-01",61.3613,61.6731,60.6684,61.6211,801100.0],["2021-06-02",61.855,63.1714,61.6558,63.1108,1331000.0],["2021-06-03",63.0588,63.2234,62.6258,62.9722,1086300.0],["2021-06-04",63.336,63.5265,62.9549,63.4053,654500.0],["2021-06-07",63.31,64.3319,63.2667,64.1587,701600.0],["2021-06-08",64.4445,65.2846,64.3406,65.2673,1045000.0],["2021-06-09",65.5964,66.0554,65.3019,65.8649,1012900.0],["2021-06-10",65.6743,66.5058,65.3366,66.168,701100.0],["2021-06-11",66.0641,66.4798,65.4145,65.7696,696700.0],["2021-06-14",65.6657,66.2719,65.5618,66.2719,440100.0],["2021-06-15",66.1247,66.1594,65.2153,65.2153,461800.0],["2021-06-16",65.3366,66.0294,65.0248,65.1547,1558600.0],["2021-06-17",65.0941,65.735,64.9988,65.6397,735900.0],["2021-06-18",65.4405,65.9948,65.0594,65.0681,1889800.0],["2021-06-21",65.3452,66.6184,65.0941,66.4711,787900.0],["2021-06-22",66.6617,66.6617,65.9342,66.0468,946800.0],["2021-06-23",66.0121,66.0987,65.4492,65.5878,739800.0],["2021-06-24",65.8166,65.8949,65.1465,65.512,1024200.0],["2021-06-25",65.3641,65.9211,65.2162,65.9123,1115000.0],["2021-06-28",66.1821,66.1821,65.5033,66.0342,669400.0],["2021-06-29",66.0603,66.5128,65.3815,65.4859,574100.0],["2021-06-30",65.5468,65.9646,64.6418,64.6679,1043500.0],["2021-07-01",64.6331,65.4859,64.5199,64.8332,784600.0],["2021-07-02",64.9725,65.6165,64.9725,65.4163,661000.0],["2021-07-06",65.6948,67.0959,65.3293,66.8957,784900.0],["2021-07-07",66.8957,67.3831,66.5389,67.2177,610100.0],["2021-07-08",66.8261,67.5484,66.565,67.3918,883800.0],["2021-07-09",67.6006,68.4796,67.122,68.349,709800.0],["2021-07-12",68.3142,68.7406,68.0706,68.6101,529800.0],["2021-07-13",68.4883,68.8712,67.6267,67.8182,463900.0],["2021-07-14",67.853,68.9147,67.8182,68.4796,437700.0],["2021-07-15",68.3838,68.8973,68.2881,68.8451,338100.0],["2021-07-16",69.1497,70.0634,69.0365,69.7066,657100.0],["2021-07-19",69.4891,69.7066,68.3578,68.671,828200.0],["2021-07-20",69.4542,72.2129,68.7406,70.8988,1533900.0],["2021-07-21",70.9076,71.4558,70.8466,71.1338,952700.0],["2021-07-22",71.1251,71.4558,70.7944,70.9598,612600.0],["2021-07-23",70.9598,71.9867,70.9163,71.7082,456200.0],["2021-07-26",71.6734,71.9693,71.2556,71.6734,481100.0],["2021-07-27",71.6385,73.1005,71.6385,72.3695,636300.0],["2021-07-28",72.2738,72.8308,72.1259,72.1868,719500.0],["2021-07-29",72.2825,73.0919,72.2651,72.4827,441100.0],["2021-07-30",72.7699,74.0491,72.2999,72.9265,1031000.0],["2021-08-02",73.2833,73.4748,72.1172,72.2303,545300.0],["2021-08-03",72.1781,73.0222,71.9431,72.9787,658400.0],["2021-08-04",73.0571,73.1528,72.065,72.4305,623100.0],["2021-08-05",72.7525,73.2311,72.0737,73.0832,516200.0],["2021-08-06",72.9352,73.2746,72.5088,72.6219,406200.0],["2021-08-09",72.3174,72.5262,71.917,72.2042,423900.0],["2021-08-10",72.2129,72.3696,70.455,70.6726,770700.0],["2021-08-11",70.8814,71.3514,70.4811,71.1512,339400.0],["2021-08-12",71.2382,71.4645,70.777,71.3775,334400.0],["2021-08-13",71.6473,72.239,71.3862,72.1955,298600.0],["2021-08-16",72.3435,72.6481,71.8474,72.2564,571700.0],["2021-08-17",72.0476,72.474,71.6212,72.0998,277400.0],["2021-08-18",71.83,72.0998,71.421,71.656,315700.0],["2021-08-19",71.5689,72.474,71.1164,72.474,412600.0],["2021-08-20",72.4305,72.7438,71.8909,72.4305,574600.0],["2021-08-23",72.2912,72.6045,71.3427,71.3775,397000.0],["2021-08-24",71.4558,71.6038,70.6552,71.4732,635700.0],["2021-08-25",71.3427,71.595,70.864,71.0207,574900.0],["2021-08-26",71.0903,71.7517,70.8727,71.4123,339000.0],["2021-08-27",71.7952,72.3522,71.595,71.9344,383900.0],["2021-08-30",72.0824,73.1006,71.4471,73.0919,417700.0],["2021-08-31",72.1607,74.1623,72.065,74.0317,1364200.0],["2021-09-01",74.5974,75.894,74.3798,75.5372,1008800.0],["2021-09-02",75.8244,76.9906,75.5286,76.9732,698600.0],["2021-09-03",76.7382,76.8774,75.9462,76.6947,634600.0],["2021-09-07",76.6425,76.6425,74.58,74.8062,877000.0],["2021-09-08",74.4233,75.9985,74.2841,75.9898,607000.0],["2021-09-09",75.72,75.8853,74.1275,74.1275,915000.0],["2021-09-10",74.1884,74.1884,73.1093,73.118,906000.0],["2021-09-13",73.614,73.8577,72.2477,72.6567,670600.0],["2021-09-14",72.9874,73.3442,72.2042,72.7699,526000.0],["2021-09-15",72.7177,73.0048,72.0824,72.2129,604600.0],["2021-09-16",72.0998,72.796,71.9083,72.3435,644000.0],["2021-09-17",72.5175,72.5175,70.6117,71.1425,2823900.0],["2021-09-20",69.9938,71.978,69.7936,71.7952,1072100.0],["2021-09-21",72.1085,72.8395,71.8039,71.8387,652500.0],["2021-09-22",72.3087,72.4479,71.4993,71.6647,478100.0],["2021-09-23",71.8683,71.9382,71.2127,71.4138,535700.0],["2021-09-24",71.2739,71.6411,70.2338,70.6621,688400.0],["2021-09-27",70.6708,70.8893,68.8964,68.8964,716600.0],["2021-09-28",68.3719,69.0362,67.7863,68.8614,742200.0],["2021-09-29",69.1062,70.0327,69.08,69.4209,526400.0],["2021-09-30",69.8142,69.8404,68.267,68.267,1087600.0],["2021-10-01",68.538,69.1936,67.9786,68.5992,649500.0],["2021-10-04",68.5205,69.2285,68.1447,68.7653,473100.0],["2021-10-05",68.7216,69.1936,67.83,68.7828,676900.0],["2021-10-06",68.4331,70.225,68.2058,70.1813,567000.0],["2021-10-07",70.5747,70.8981,70.1114,70.3387,800200.0],["2021-10-08",70.3387,70.7844,69.9016,70.1201,417400.0],["2021-10-11",70.3212,71.6935,70.059,71.5274,894300.0],["2021-10-12",71.7722,73.5553,71.5711,73.1532,969800.0],["2021-10-13",73.3543,73.363,72.5239,73.2407,744000.0],["2021-10-14",73.4592,73.6602,72.69,73.6515,789300.0],["2021-10-15",73.835,74.141,72.8473,73.0484,532400.0],["2021-10-18",72.8473,74.0623,72.5763,74.0186,591800.0],["2021-10-19",74.1759,75.0325,73.7301,73.7913,734900.0],["2021-10-20",74.0885,75.2336,73.4854,75.2074,590600.0],["2021-10-21",75.4871,75.5046,74.0536,74.4557,719500.0],["2021-10-22",74.7528,75.4609,74.4469,75.2686,497100.0],["2021-10-25",75.3822,75.8105,74.8228,75.1724,592800.0],["2021-10-26",75.2511,75.5133,74.6305,74.8578,539100.0],["2021-10-27",75.0238,75.1637,73.6952,74.0186,682800.0],["2021-10-28",74.0973,74.9452,73.5903,74.4994,605900.0],["2021-10-29",74.0973,74.648,73.835,73.87,843800.0],["2021-11-01",73.9924,74.3333,71.9645,74.141,540300.0],["2021-11-02",74.4119,75.9853,73.9836,75.2773,890700.0],["2021-11-03",75.5308,75.9941,73.8613,73.9487,1089900.0],["2021-11-04",73.9487,74.8228,73.3456,73.9487,455000.0],["2021-11-05",74.1585,75.0413,73.9749,74.1148,363200.0],["2021-11-08",74.2896,74.6567,73.2407,73.6515,862000.0],["2021-11-09",73.7826,74.0536,73.5204,73.8351,269000.0],["2021-11-10",73.6952,74.307,73.5204,73.9574,433500.0],["2021-11-11",73.9924,74.1672,73.2407,74.1497,374500.0],["2021-11-12",74.2109,74.3333,73.4242,73.905,665400.0],["2021-11-15",73.87,73.9662,72.8823,73.3106,540900.0],["2021-11-16",73.3193,74.6305,73.2669,73.6165,572600.0],["2021-11-17",73.4067,74.1148,71.7897,74.0973,592800.0],["2021-11-18",74.0885,74.578,73.8875,74.0973,873700.0],["2021-11-19",74.1672,74.6392,73.7301,74.106,437900.0],["2021-11-22",74.1759,74.6042,72.9697,73.0396,304500.0],["2021-11-23",72.9784,73.9137,72.4627,73.5116,647600.0],["2021-11-24",73.7739,75.1025,73.4592,74.9976,334900.0],["2021-11-26",74.3595,74.4819,73.0309,73.5903,287300.0],["2021-11-29",74.0186,75.0238,73.5466,74.141,558500.0],["2021-11-30",73.7826,73.8613,71.0642,71.0642,1754000.0],["2021-12-01",71.5187,73.0309,70.26,70.3037,768000.0],["2021-12-02",70.5135,73.5641,70.5135,72.7249,819700.0],["2021-12-03",72.7687,73.197,71.6498,72.6638,1015500.0],["2021-12-06",73.0658,74.3595,72.6375,73.7826,631800.0],["2021-12-07",74.2721,75.085,73.6952,74.1497,832700.0],["2021-12-08",74.2109,75.828,73.8088,75.0501,648500.0],["2021-12-09",75.0675,75.1462,74.1847,74.2109,569400.0],["2021-12-10",74.4994,74.9014,73.8613,74.3508,540400.0],["2021-12-13",74.1672,75.3647,73.7039,75.0063,919600.0],["2021-12-14",74.3246,74.4819,72.183,72.6725,1000600.0],["2021-12-15",72.4452,74.2284,72.4365,74.106,941700.0],["2021-12-16",74.4731,74.5256,72.9697,73.4242,712500.0],["2021-12-17",73.4242,74.4032,72.5676,73.3368,1579300.0],["2021-12-20",72.655,73.1533,71.7984,72.7424,695900.0],["2021-12-21",73.2931,73.7389,72.7774,73.398,661700.0],["2021-12-22",73.669,74.6217,73.669,74.3857,678500.0],["2021-12-23",74.7616,74.7616,73.5816,74.1847,615200.0],["2021-12-27",74.3071,75.3735,74.1148,75.321,330500.0],["2021-12-28",75.5046,76.1514,75.1374,75.8018,390900.0],["2021-12-29",76.0115,76.5885,75.7056,76.4661,446400.0],["2021-12-30",76.7496,77.1358,76.4863,76.4951,474900.0],["2021-12-31",76.3634,77.8555,76.3634,76.9427,809100.0],["2022-01-03",76.9427,76.9778,73.7389,74.6167,786600.0],["2022-01-04",74.7922,75.4769,74.6781,74.9414,526000.0],["2022-01-05",74.6606,75.038,73.3264,73.3439,720600.0],["2022-01-06",73.5107,74.2041,72.3697,72.4136,547400.0],["2022-01-07",72.2029,72.3346,70.8512,71.0969,860200.0],["2022-01-10",70.5001,70.7458,69.596,70.5703,641900.0],["2022-01-11",70.623,70.9916,69.7452,70.8775,609100.0],["2022-01-12",70.4474,71.255,70.1753,71.0619,475000.0],["2022-01-13",71.4041,71.7904,70.9214,71.0882,1818500.0],["2022-01-14",70.9829,71.1321,69.5083,70.6932,711000.0],["2022-01-18",70.3245,70.5352,69.6311,70.2016,1254200.0],["2022-01-19",70.623,70.939,68.6393,68.6568,1105100.0],["2022-01-20",68.2794,69.6487,67.5421,67.7001,1156200.0],["2022-01-21",68.1477,68.297,67.1998,67.8142,1025000.0],["2022-01-24",67.1559,67.4192,65.0757,67.0418,1490500.0],["2022-01-25",66.9277,68.2443,65.5057,67.0418,1234800.0],["2022-01-26",66.9979,67.8669,65.023,65.339,1039500.0],["2022-01-27",65.8832,66.48,64.4173,64.5841,1201600.0],["2022-01-28",64.8738,67.8318,63.9609,67.7791,1279300.0],["2022-01-31",67.6123,68.7446,67.0769,68.7183,940300.0],["2022-02-01",68.8587,69.1045,68.0161,68.6656,626300.0],["2022-02-02",68.9728,69.6399,68.6656,69.3941,663600.0],["2022-02-03",68.6919,69.0606,68.0687,68.9026,645200.0],["2022-02-04",68.4813,69.0694,67.7966,68.2706,651500.0],["2022-02-07",68.2706,68.6305,67.4543,67.7001,969800.0],["2022-02-08",67.586,67.823,66.5941,66.7082,984700.0],["2022-02-09",67.4543,69.0694,66.9452,69.0343,729100.0],["2022-02-10",67.902,69.1396,66.7609,67.2261,1166900.0],["2022-02-11",67.6913,68.2092,67.0506,67.9634,997800.0],["2022-02-14",67.6562,68.5252,66.8838,67.191,744100.0],["2022-02-15",67.9195,68.5076,67.586,67.7264,711100.0],["2022-02-16",67.9108,68.2794,67.0945,67.9634,717700.0],["2022-02-17",67.5509,68.0249,66.3835,66.4098,678400.0],["2022-02-18",66.2606,67.2437,65.9446,66.1728,736500.0],["2022-02-22",65.8744,66.1465,65.1898,65.6462,761500.0],["2022-02-23",65.9709,66.48,63.9697,64.0399,737700.0],["2022-02-24",63.6361,65.927,63.3816,65.6374,829300.0],["2022-02-25",65.6988,66.8399,65.26,66.7785,815500.0],["2022-02-28",66.1465,66.7082,64.8913,65.497,1352600.0],["2022-03-01",65.5233,66.3133,64.7421,65.5145,761300.0],["2022-03-02",65.9007,67.902,65.6813,67.5158,1025200.0],["2022-03-03",67.9897,68.4637,67.0681,67.7966,860200.0],["2022-03-04",67.3314,68.727,67.0067,68.1916,1025000.0],["2022-03-07",67.981,68.4286,66.5678,66.5766,878300.0],["2022-03-08",66.5766,67.9722,65.9709,66.6819,752100.0],["2022-03-09",67.9108,68.8148,67.4017,67.665,834300.0],["2022-03-10",66.875,68.376,66.6731,68.2004,687200.0],["2022-03-11",68.7183,68.9026,66.6907,66.9716,617200.0],["2022-03-14",66.7872,67.1208,63.6449,64.1101,1481300.0],["2022-03-15",64.5139,65.339,64.2418,64.6894,746300.0],["2022-03-16",65.0317,65.9358,64.6719,65.6813,917700.0],["2022-03-17",65.181,66.8926,64.6894,66.5151,605900.0],["2022-03-18",66.3659,67.3226,65.2249,66.6995,1264100.0],["2022-03-21",66.3659,66.8926,65.6023,65.892,585800.0],["2022-03-22",66.1377,66.4976,65.5935,65.8568,817800.0],["2022-03-23",65.4882,65.576,64.075,64.3647,678800.0],["2022-03-24",64.5059,64.5412,63.6673,64.1617,794700.0],["2022-03-25",64.4088,65.6269,63.7291,65.5563,1206400.0],["2022-03-28",66.0065,66.5626,65.6357,66.2889,953700.0],["2022-03-29",67.1451,69.6431,67.1451,69.2194,1511800.0],["2022-03-30",68.884,69.29,68.2131,68.3191,759000.0],["2022-03-31",68.6809,69.0428,67.507,67.507,1255200.0],["2022-04-01",67.7718,69.9873,67.1539,69.7931,725400.0],["2022-04-04",69.6431,70.0844,68.5044,69.1311,955100.0],["2022-04-05",68.8134,70.0756,68.681,69.034,780600.0],["2022-04-06",68.6192,70.0579,68.319,69.9608,504600.0],["2022-04-07",69.3871,70.102,68.6015,69.6784,809400.0],["2022-04-08",69.6254,69.802,69.034,69.3518,432700.0],["2022-04-11",69.1135,69.4136,68.3102,68.778,591400.0],["2022-04-12",68.8663,69.802,68.7427,69.343,705200.0],["2022-04-13",69.3253,69.8726,69.2547,69.7225,476600.0],["2022-04-14",69.7843,70.2521,69.4136,69.5018,546400.0],["2022-04-18",69.0517,69.8726,68.7869,69.4224,846700.0],["2022-04-19",70.3316,71.7615,70.1285,71.6467,1060000.0],["2022-04-20",72.1852,73.3238,71.9557,72.9707,983800.0],["2022-04-21",73.721,73.9682,72.9619,73.0325,1021300.0],["2022-04-22",72.8207,73.2444,71.4437,71.5585,1151200.0],["2022-04-25",71.4526,72.1499,70.2786,72.1322,1315400.0],["2022-04-26",72.1146,72.5383,69.9255,70.3669,908600.0],["2022-04-27",70.4551,71.0907,69.1753,69.237,1569800.0],["2022-04-28",69.3606,71.3025,68.7339,70.9936,856300.0],["2022-04-29",70.8347,70.8347,68.0278,68.2132,1323900.0],["2022-05-02",68.5044,68.6633,64.9561,66.3948,1250200.0],["2022-05-03",66.5096,66.9597,65.724,66.4478,870200.0],["2022-05-04",66.4213,66.7038,64.6913,66.4654,815300.0],["2022-05-05",66.183,66.8009,64.1793,64.7884,841700.0],["2022-05-06",64.4176,65.0443,63.7115,64.6383,971800.0],["2022-05-09",63.9586,63.9586,61.2488,61.6107,1078900.0],["2022-05-10",62.0874,62.8112,60.2691,60.631,1241200.0],["2022-05-11",60.8605,62.3169,60.631,60.8516,927300.0],["2022-05-12",59.6424,62.0874,59.6424,61.7431,1068500.0],["2022-05-13",62.4404,64.1087,61.3018,63.888,1042300.0],["2022-05-16",64.0028,64.4706,63.2349,63.3849,908200.0],["2022-05-17",64.1528,64.4,62.9524,64.1087,1020700.0],["2022-05-18",63.7821,64.2058,61.7431,61.8579,761700.0],["2022-05-19",61.7255,62.9436,61.4342,62.2639,1159100.0],["2022-05-20",62.8641,63.685,62.158,63.4555,985300.0],["2022-05-23",63.9322,64.1087,62.873,63.7556,595900.0],["2022-05-24",63.4644,64.6913,62.4758,64.6118,849000.0],["2022-05-25",64.55,66.7038,64.0381,66.3066,1740500.0],["2022-05-26",66.642,67.1363,66.4037,66.6861,1493100.0],["2022-05-27",67.2422,68.4868,67.1275,68.2661,743400.0],["2022-05-31",67.56,68.0013,66.439,66.8185,1057300.0],["2022-06-01",66.7832,66.8626,65.3091,66.4654,805600.0],["2022-06-02",66.0947,67.1098,65.7858,67.0127,636500.0],["2022-06-03",66.386,66.642,65.2385,65.4151,747400.0],["2022-06-06",65.8123,66.5184,63.8792,63.8969,883400.0],["2022-06-07",63.6674,65.9888,63.6144,65.8388,1024000.0],["2022-06-08",65.5475,65.8829,63.8704,63.9498,706500.0],["2022-06-09",63.4732,64.2499,62.7317,62.9171,557300.0],["2022-06-10",62.2639,62.82,61.7166,62.158,412400.0],["2022-06-13",60.9046,61.1871,59.6424,60.2956,946900.0],["2022-06-14",60.5074,61.24,59.8101,60.6133,1270600.0],["2022-06-15",61.0282,63.0054,60.9311,62.0432,1346500.0],["2022-06-16",60.7457,62.1756,60.5162,61.8049,1579800.0],["2022-06-17",62.1845,62.564,61.4077,61.5931,1524700.0],["2022-06-21",61.9373,63.1113,61.2224,61.3989,1095400.0],["2022-06-22",60.631,63.1378,60.5957,62.6346,1058900.0],["2022-06-23",62.8743,64.6588,62.3328,64.3836,830900.0],["2022-06-24",64.7831,65.5999,64.4901,65.2093,1596800.0],["2022-06-27",65.0495,66.0971,64.4813,64.8897,1025000.0],["2022-06-28",65.4312,65.6709,64.1439,64.3747,1300500.0],["2022-06-29",63.9486,64.4369,62.1552,63.1851,1957700.0],["2022-06-30",63.0075,63.4692,62.1641,62.5636,1333000.0],["2022-07-01",62.5015,63.9841,62.3949,63.7977,844400.0],["2022-07-05",63.629,64.0995,62.4393,63.9131,789800.0],["2022-07-06",64.2327,65.2981,64.0196,64.7654,766700.0],["2022-07-07",65.1826,65.591,64.5434,64.9074,806300.0],["2022-07-08",64.6233,64.8985,64.0285,64.3037,680300.0],["2022-07-11",63.8687,65.1471,63.771,65.0939,741300.0],["2022-07-12",64.6322,65.52,64.1705,64.5079,1130300.0],["2022-07-13",63.629,64.6588,63.2295,64.3303,588000.0],["2022-07-14",63.1407,64.5434,63.1407,64.3126,609900.0],["2022-07-15",64.9518,65.591,64.206,65.085,1066100.0],["2022-07-18",65.3691,65.4756,64.5168,64.9252,897400.0],["2022-07-19",64.5345,64.6943,60.2731,62.7145,3812500.0],["2022-07-20",62.5547,62.679,61.8179,62.537,2242600.0],["2022-07-21",62.8033,63.3094,62.1374,63.2738,1163300.0],["2022-07-22",63.629,64.6233,63.3094,63.7444,642800.0],["2022-07-25",63.5935,63.7977,62.9542,63.3981,761200.0],["2022-07-26",63.5402,63.7266,62.679,63.5491,763300.0],["2022-07-27",63.7,64.1261,62.3683,63.3182,1103100.0],["2022-07-28",63.6645,64.9163,63.5136,64.792,1099200.0],["2022-07-29",64.9962,65.4667,64.2504,65.2714,828500.0],["2022-08-01",64.9784,65.2004,64.1705,64.8453,747600.0],["2022-08-02",64.9074,65.7064,64.8453,65.0228,1030400.0],["2022-08-03",65.1649,66.0882,64.4724,64.7565,1043000.0],["2022-08-04",64.8186,65.8929,64.3658,65.4756,826400.0],["2022-08-05",65.0051,65.5555,64.5789,65.449,383100.0],["2022-08-08",65.8396,66.6564,65.7686,66.177,659500.0],["2022-08-09",66.2835,66.612,65.6354,66.4344,663900.0],["2022-08-10",67.0825,67.7129,66.6386,67.5353,469900.0],["2022-08-11",67.9615,67.9615,67.1092,67.2246,450600.0],["2022-08-12",67.6862,68.2811,67.5442,68.2189,486000.0],["2022-08-15",68.432,68.6806,67.9526,68.2722,545800.0],["2022-08-16",67.8638,68.6096,67.633,67.9881,511400.0],["2022-08-17",67.5087,68.4498,67.5087,68.3699,822200.0],["2022-08-18",68.4054,68.6096,67.2779,67.3933,400100.0],["2022-08-19",67.1625,67.8283,66.7896,67.411,629200.0],["2022-08-22",67.0026,67.0026,65.6709,65.8485,1039000.0],["2022-08-23",65.9373,65.9461,64.0018,64.5079,601700.0],["2022-08-24",64.3215,65.4312,64.3215,64.9518,1059100.0],["2022-08-25",65.0495,66.0704,64.7299,66.0616,492000.0],["2022-08-26",66.1415,66.1415,64.3392,64.3925,648900.0],["2022-08-29",63.9752,64.9784,63.6911,64.3747,516100.0],["2022-08-30",64.5789,64.6855,63.3538,63.3804,574400.0],["2022-08-31",63.8065,64.1528,62.1197,62.2351,862900.0],["2022-09-01",61.7024,62.244,61.2319,62.1463,743100.0],["2022-09-02",62.679,63.0075,61.8267,62.102,975700.0],["2022-09-06",62.537,63.4869,62.3417,63.2117,529000.0],["2022-09-07",63.2117,64.7298,63.2117,64.6322,623100.0],["2022-09-08",64.2948,65.0051,64.0107,64.5345,758900.0],["2022-09-09",64.7032,65.2093,64.1794,64.4901,724600.0],["2022-09-12",64.6499,65.2536,64.6499,64.9696,553600.0],["2022-09-13",63.6201,64.5523,63.6201,64.357,715900.0],["2022-09-14",64.064,64.3037,63.1851,63.6378,1024400.0],["2022-09-15",63.5047,63.7444,62.5103,62.6701,871800.0],["2022-09-16",62.5192,62.6613,61.658,62.5015,1862700.0],["2022-09-19",61.7024,62.2795,61.2053,62.1819,720900.0],["2022-09-20",61.4894,61.4894,60.0067,60.202,677100.0],["2022-09-21",60.6016,61.5426,59.9446,59.9446,911400.0],["2022-09-22",59.6871,60.06,58.8437,59.7226,648300.0],["2022-09-23",59.332,60.9922,59.2521,60.5394,1103300.0],["2022-09-26",60.1577,60.1577,57.9293,58.3643,1320300.0],["2022-09-27",58.6928,58.9591,56.3135,56.4466,1150200.0],["2022-09-28",56.9882,57.7517,56.0294,57.2013,1654000.0],["2022-09-29",56.6205,56.9422,55.0658,55.6555,1205300.0],["2022-09-30",55.9415,56.826,55.7091,56.147,1792100.0],["2022-10-03",57.0136,57.5587,56.2631,57.0672,1312200.0],["2022-10-04",57.3889,58.89,57.3442,58.4164,1540900.0],["2022-10-05",57.7374,58.0412,55.9236,57.1209,1041000.0],["2022-10-06",57.0136,57.4693,55.4858,55.6734,1000400.0],["2022-10-07",55.3785,55.3964,53.8954,54.3242,969300.0],["2022-10-10",54.3064,54.7352,53.6273,53.6988,793800.0],["2022-10-11",53.6988,54.8335,53.1806,54.7174,1539200.0],["2022-10-12",54.6369,54.8961,53.9222,53.9222,1026900.0],["2022-10-13",53.0376,55.2267,52.4747,55.0301,1063200.0],["2022-10-14",55.7717,56.0129,53.6184,53.6809,1109600.0],["2022-10-17",54.4672,56.1201,54.4672,55.9146,1513000.0],["2022-10-18",55.45,56.7903,54.7978,55.4143,1813400.0],["2022-10-19",54.6995,54.905,52.1709,52.4747,2542800.0],["2022-10-20",52.6981,53.3682,51.3846,51.9297,1996300.0],["2022-10-21",51.9922,52.5551,50.8485,52.153,1286600.0],["2022-10-24",52.7785,53.0376,51.608,52.1441,736600.0],["2022-10-25",52.4658,54.4493,52.4658,54.0919,1331800.0],["2022-10-26",53.8775,55.3517,53.8775,54.7888,1268000.0],["2022-10-27",55.0569,55.8521,54.5655,54.771,1017100.0],["2022-10-28",54.4136,56.683,54.0294,56.3346,1261100.0],["2022-10-31",56.0665,57.5676,56.0129,57.1477,1691700.0],["2022-11-01",58.0947,58.202,57.0494,57.2281,1121400.0],["2022-11-02",57.0851,57.0851,55.4054,55.5662,1326600.0],["2022-11-03",54.6459,55.5215,54.0472,54.9943,670500.0],["2022-11-04",55.3071,55.9683,53.9847,54.9497,704100.0],["2022-11-07",55.2088,55.4858,54.217,54.8067,730000.0],["2022-11-08",54.8514,56.3614,54.7799,55.459,742700.0],["2022-11-09",55.3964,56.004,54.9407,55.2088,744500.0],["2022-11-10",56.5401,58.8453,56.5401,58.8274,747600.0],["2022-11-11",59.1044,59.7566,58.6666,59.0687,874500.0],["2022-11-14",58.5594,58.6755,56.281,56.4329,1035300.0],["2022-11-15",57.3621,57.9965,57.0583,57.6748,515400.0],["2022-11-16",57.6838,57.7284,56.96,56.9958,389600.0],["2022-11-17",56.2452,56.9779,55.9146,56.7545,533300.0],["2022-11-18",57.6391,58.3628,57.237,58.2824,574000.0],["2022-11-21",58.0412,58.6041,57.2549,58.0054,761700.0],["2022-11-22",58.2109,58.2824,57.2191,57.6301,681300.0],["2022-11-23",57.4961,58.0858,57.2102,57.6569,620500.0],["2022-11-25",57.8625,58.1752,57.4872,58.0054,166700.0],["2022-11-28",58.0054,58.4343,56.9422,57.0047,692500.0],["2022-11-29",57.0851,58.6219,56.8171,58.4611,507700.0],["2022-11-30",58.3003,59.3546,57.2192,59.3457,990900.0],["2022-12-01",59.9353,60.6948,58.3539,58.9078,918400.0],["2022-12-02",58.4968,59.292,58.3271,59.0419,482400.0],["2022-12-05",58.3807,58.604,57.3532,57.7284,625400.0],["2022-12-06",57.7999,57.9875,56.7277,57.1209,746400.0],["2022-12-07",57.0226,57.9965,56.8528,57.1209,488900.0],["2022-12-08",57.2638,58.4164,57.1209,57.9339,487400.0],["2022-12-09",57.7642,58.5504,57.7016,57.9071,773800.0],["2022-12-12",57.9161,57.9965,57.103,57.9697,915200.0],["2022-12-13",59.5154,59.8728,58.202,59.2742,1166300.0],["2022-12-14",59.1759,59.8817,58.7738,59.1937,1439600.0],["2022-12-15",58.5147,59.4261,58.1573,58.3092,1526100.0],["2022-12-16",57.4425,58.5326,56.6116,58.3181,2161400.0],["2022-12-19",58.1752,58.193,56.3525,56.7277,1042100.0],["2022-12-20",56.5937,57.0047,55.9951,56.5044,716300.0],["2022-12-21",56.7545,58.193,56.5133,57.5676,536500.0],["2022-12-22",57.1119,57.8625,56.9511,57.6391,653400.0],["2022-12-23",57.3621,58.1394,57.2013,58.0769,295700.0],["2022-12-27",58.0769,58.4879,57.648,58.1216,459400.0],["2022-12-28",58.4075,58.8274,57.4068,57.4782,562600.0],["2022-12-29",57.9638,58.935,57.739,58.7372,504200.0],["2022-12-30",58.3865,58.7821,57.4153,58.0897,787600.0],["2023-01-03",58.5034,58.89,56.9747,57.7211,935200.0],["2023-01-04",58.0178,59.6364,57.8559,59.2138,688100.0],["2023-01-05",58.6742,59.2048,57.2355,57.5322,462100.0],["2023-01-06",57.7031,59.3486,57.6041,58.98,554800.0],["2023-01-09",58.971,59.8702,58.6472,58.8631,628500.0],["2023-01-10",58.5303,58.9979,58.4584,58.89,697300.0],["2023-01-11",59.4655,61.4798,59.4206,61.273,854600.0],["2023-01-12",61.3359,62.0103,60.8144,61.5337,965000.0],["2023-01-13",60.9492,61.5967,60.5986,60.6165,586100.0],["2023-01-17",60.8773,61.6956,60.5356,61.246,512600.0],["2023-01-18",61.4528,61.7765,60.4277,60.6165,972900.0],["2023-01-19",60.4906,61.183,60.2479,60.3827,781100.0],["2023-01-20",60.3378,61.282,59.8612,61.1651,665200.0],["2023-01-23",61.264,61.8485,60.8683,61.4798,524600.0],["2023-01-24",61.7945,61.9204,61.0662,61.4079,904200.0],["2023-01-25",61.183,61.4438,60.5806,61.1381,754500.0],["2023-01-26",61.4258,61.7226,61.0302,61.5877,440800.0],["2023-01-27",61.5517,62.1812,61.3359,62.0463,823800.0],["2023-01-30",61.7585,62.1272,60.6165,60.8324,1549000.0],["2023-01-31",62.0913,65.3554,61.0841,64.5461,2009400.0],["2023-02-01",64.3753,65.1306,63.602,64.9058,1018900.0],["2023-02-02",65.4363,66.9021,65.2385,66.0748,1160400.0],["2023-02-03",65.1486,65.4634,64.4382,65.3105,903800.0],["2023-02-06",64.69,65.3195,64.1055,65.2116,845700.0],["2023-02-07",64.8249,65.4903,64.4113,65.2026,778400.0],["2023-02-08",65.0587,65.3824,64.8069,65.0317,427800.0],["2023-02-09",65.3375,65.7421,64.2044,64.3933,506200.0],["2023-02-10",64.0336,64.645,63.7548,64.4112,571000.0],["2023-02-13",64.4382,64.7889,64.3213,64.681,453100.0],["2023-02-14",64.5551,64.9957,63.8987,64.4742,397400.0],["2023-02-15",64.3034,64.699,63.8627,64.663,439700.0],["2023-02-16",63.9436,64.681,63.4311,64.2764,439800.0],["2023-02-17",64.2134,64.8069,63.548,64.636,545800.0],["2023-02-21",64.4292,64.69,63.7998,64.0875,514900.0],["2023-02-22",64.3573,64.681,63.2692,63.4311,592100.0],["2023-02-23",63.503,63.8717,61.1561,62.6668,1223600.0],["2023-02-24",62.0193,62.6398,61.9204,62.3251,615200.0],["2023-02-27",62.9365,63.0894,61.6596,61.8575,739800.0],["2023-02-28",61.7675,62.6308,61.5787,61.6057,901700.0],["2023-03-01",61.1471,61.1561,59.1418,59.6004,877600.0],["2023-03-02",59.1958,60.4097,59.1508,60.3917,1020800.0],["2023-03-03",60.7514,61.264,60.2928,61.21,897700.0],["2023-03-06",61.5337,61.6686,60.6345,61.1651,574200.0],["2023-03-07",61.0661,61.0661,59.7083,60.032,809300.0],["2023-03-08",59.9151,60.8144,59.8702,60.1579,1271100.0],["2023-03-09",60.2209,60.3737,58.3145,58.6023,1173800.0],["2023-03-10",58.5753,58.7102,56.5341,57.1186,946800.0],["2023-03-13",56.8038,59.1598,56.3902,59.1148,976000.0],["2023-03-14",59.7713,60.095,58.863,59.4116,853000.0],["2023-03-15",58.7821,59.7083,58.5753,59.3846,591900.0],["2023-03-16",59.0429,59.6814,58.5483,58.899,849200.0],["2023-03-17",58.8451,59.1238,57.8649,58.3685,1602600.0],["2023-03-20",58.4045,59.5644,58.1617,59.2497,1460300.0],["2023-03-21",59.5105,59.6903,57.7031,58.1257,810900.0],["2023-03-22",57.8919,57.8919,55.9046,56.0755,1063300.0],["2023-03-23",56.3003,57.0736,55.6169,55.8057,993000.0],["2023-03-24",55.8147,57.6671,55.6259,57.6491,600600.0],["2023-03-27",57.9099,58.3325,57.5502,57.6671,510800.0],["2023-03-28",57.2355,57.8649,56.4801,57.4693,444200.0],["2023-03-29",58.2156,58.9889,57.784,58.8721,630500.0],["2023-03-30",59.4044,59.7394,59.0966,59.504,707300.0],["2023-03-31",59.7485,60.844,59.6489,60.7807,1071500.0],["2023-04-03",60.6358,61.17,59.8843,60.2736,976600.0],["2023-04-04",60.5634,60.7626,59.6579,60.174,810800.0],["2023-04-05",60.2012,60.9617,60.0654,60.2374,1025400.0],["2023-04-06",60.4185,60.7173,60.002,60.6992,608900.0],["2023-04-10",60.2646,60.4638,59.7575,60.2917,466500.0],["2023-04-11",60.2646,61.0885,60.2465,60.5815,830400.0],["2023-04-12",61.0614,61.0614,59.6851,59.7847,814500.0],["2023-04-13",59.9477,59.9567,58.9065,59.3682,737800.0],["2023-04-14",59.4316,59.7575,57.3491,57.7204,869300.0],["2023-04-17",57.7747,59.667,57.7747,59.5221,1856100.0],["2023-04-18",60.0111,61.7314,59.3592,61.2334,1482700.0],["2023-04-19",60.6449,61.5503,60.2827,61.5412,1154100.0],["2023-04-20",61.5593,62.0573,61.2424,61.6499,892000.0],["2023-04-21",62.2474,62.3108,61.3873,61.9034,965500.0],["2023-04-24",61.9849,62.1478,61.3058,61.7404,674800.0],["2023-04-25",61.5684,61.8762,61.2334,61.5774,756400.0],["2023-04-26",61.5593,62.0211,60.6992,60.7897,653500.0],["2023-04-27",60.6358,61.6137,60.2374,61.5412,964800.0],["2023-04-28",61.677,62.836,61.677,62.3833,858000.0],["2023-05-01",62.1116,62.673,61.6861,61.7404,674800.0],["2023-05-02",61.4507,61.9758,60.1469,60.8712,647200.0],["2023-05-03",61.0704,62.175,60.7897,61.0161,571900.0],["2023-05-04",61.1791,62.175,60.8622,61.5412,508600.0],["2023-05-05",61.9124,62.7726,61.8581,62.6368,574000.0],["2023-05-08",62.2293,62.8179,62.2203,62.501,455600.0],["2023-05-09",62.347,62.5281,61.5322,62.1297,460100.0],["2023-05-10",62.7183,63.1529,62.1026,62.8631,364100.0],["2023-05-11",62.5191,62.7635,62.1207,62.6911,306400.0],["2023-05-12",62.6368,62.8269,61.5322,62.3108,586600.0],["2023-05-15",62.2927,62.4195,61.6408,62.0573,437800.0],["2023-05-16",61.84,61.84,59.9386,60.1107,724100.0],["2023-05-17",60.2193,60.5362,59.3954,59.8571,762600.0],["2023-05-18",59.5131,59.8481,58.1368,58.6167,916500.0],["2023-05-19",59.0513,59.3863,58.5986,58.9427,553400.0],["2023-05-22",58.997,59.2234,58.3541,59.0966,679900.0],["2023-05-23",58.7978,59.1509,57.8652,58.0372,657100.0],["2023-05-24",57.8924,58.0372,57.0594,57.2224,875600.0],["2023-05-25",57.3401,57.6208,56.4075,57.3763,572000.0],["2023-05-26",57.4035,57.9196,56.9055,57.7747,456300.0],["2023-05-30",57.8109,58.6077,57.6389,57.666,748500.0],["2023-05-31",57.8652,58.1187,56.8874,57.1952,1675100.0],["2023-06-01",57.0141,57.5031,55.8461,57.4306,1140700.0],["2023-06-02",57.8471,60.0292,57.4306,59.839,1147300.0],["2023-06-05",59.6127,59.8119,58.4719,58.5805,692700.0],["2023-06-06",58.7706,58.9427,58.3723,58.7344,495900.0],["2023-06-07",58.9879,59.2505,58.3813,58.5714,564800.0],["2023-06-08",58.3994,58.8974,57.7656,58.8612,549700.0],["2023-06-09",59.0332,59.5674,58.7344,58.9065,639100.0],["2023-06-12",58.7525,60.002,58.5805,59.9748,945900.0],["2023-06-13",59.7575,61.0613,59.7575,60.9708,867300.0],["2023-06-14",61.0342,61.7766,60.9618,61.2424,961600.0],["2023-06-15",60.9255,61.7042,60.835,61.6227,1034000.0],["2023-06-16",61.8038,62.5643,61.7495,62.2022,1457300.0],["2023-06-20",61.9034,62.4014,61.2696,61.7585,1195500.0],["2023-06-21",61.4507,61.6408,61.007,61.4688,1174300.0],["2023-06-22",61.4959,61.5141,59.0513,60.5271,1370800.0],["2023-06-23",60.3099,60.6992,58.9789,59.0966,1993200.0],["2023-06-26",59.0423,60.4094,58.7525,60.1197,760500.0],["2023-06-27",60.2646,60.6992,59.7666,60.6177,748300.0],["2023-06-28",60.509,60.5271,59.5584,60.1288,1023500.0],["2023-06-29",59.9082,60.7924,59.3339,60.5098,553500.0],["2023-06-30",60.9109,61.2299,59.972,60.9747,1442300.0],["2023-07-03",60.6192,61.5763,60.3184,61.2208,366000.0],["2023-07-05",60.7924,61.4487,60.2272,60.4095,1238200.0],["2023-07-06",59.7167,60.7651,58.5955,60.5554,972700.0],["2023-07-07",60.0449,60.446,59.6894,60.0905,1017700.0],["2023-07-10",59.7532,60.2272,59.4159,60.0631,949600.0],["2023-07-11",60.2637,60.5189,60.0176,60.4095,911400.0],["2023-07-12",61.1023,62.2327,61.1023,61.2391,1214300.0],["2023-07-13",61.2391,61.6948,60.6921,61.5308,789000.0],["2023-07-14",61.3576,61.5125,60.9747,61.4396,735000.0],["2023-07-17",61.3667,61.4123,60.7833,61.2755,1406900.0],["2023-07-18",61.0112,61.2026,59.5344,60.1178,2992700.0],["2023-07-19",60.2546,61.1844,59.8899,61.0567,1374500.0],["2023-07-20",64.0649,64.6483,63.3904,64.5572,7412400.0],["2023-07-21",65.0494,65.6784,64.6027,65.6328,30453500.0],["2023-07-24",65.1862,65.9154,64.8489,65.2682,2636100.0],["2023-07-25",65.3046,66.2071,65.0585,65.3046,1805900.0],["2023-07-26",65.2591,66.1524,65.2591,65.9975,1256200.0],["2023-07-27",65.9883,66.2891,64.6848,64.7395,2376900.0],["2023-07-28",65.2499,65.7969,64.2928,64.8944,1786300.0],["2023-07-31",65.0768,65.5508,64.6118,64.8853,1666100.0],["2023-08-01",64.7212,64.9582,64.1105,64.6392,1895500.0],["2023-08-02",64.4113,64.7942,64.1105,64.3019,1424900.0],["2023-08-03",63.8644,64.4569,63.3448,64.1652,1816000.0],["2023-08-04",64.1561,64.7759,63.2627,63.363,1580600.0],["2023-08-07",63.4815,63.9738,63.1807,63.9373,1471600.0],["2023-08-08",63.6,63.6912,62.7249,62.9802,919800.0],["2023-08-09",62.971,63.837,62.7158,63.7823,1152300.0],["2023-08-10",63.9282,64.2381,62.2509,62.3876,951600.0],["2023-08-11",62.3056,62.9163,62.0321,62.7249,907200.0],["2023-08-14",62.6793,62.6793,61.394,61.6037,923600.0],["2023-08-15",61.3849,62.1233,61.0294,61.5034,1116800.0],["2023-08-16",61.7495,61.9136,60.92,60.9747,839700.0],["2023-08-17",61.0841,61.3758,60.4186,60.446,981900.0],["2023-08-18",59.9993,60.9109,59.9082,60.8927,1097900.0],["2023-08-21",60.7195,61.0112,59.2974,59.7259,1092100.0],["2023-08-22",60.0084,60.2181,59.6803,60.0267,759800.0],["2023-08-23",60.3822,61.2299,59.8899,61.1479,716100.0],["2023-08-24",61.0567,62.0139,60.9018,61.4487,784400.0],["2023-08-25",61.8133,61.8863,61.3485,61.5125,620300.0],["2023-08-28",61.6948,62.0868,60.7195,60.8471,917600.0],["2023-08-29",60.838,61.3393,60.4733,61.1753,1160400.0],["2023-08-30",61.4305,61.6493,61.1388,61.3758,722000.0],["2023-08-31",61.4669,61.6128,60.9382,61.0385,1081000.0],["2023-09-01",61.2846,61.3758,60.4642,60.6283,621700.0],["2023-09-05",60.1999,60.8471,59.6165,59.9629,1039100.0],["2023-09-06",59.8352,60.0175,59.4433,59.9902,859300.0],["2023-09-07",59.9993,60.8106,59.5344,60.446,1168000.0],["2023-09-08",60.2454,60.6921,59.3886,59.3977,1258300.0],["2023-09-11",59.5162,60.0449,58.9328,59.8535,932500.0],["2023-09-12",59.7441,60.3822,59.6438,60.0631,860400.0],["2023-09-13",59.9993,60.3913,59.4342,59.8261,1101000.0],["2023-09-14",59.8444,61.4852,59.8079,61.1206,1236100.0],["2023-09-15",60.765,61.4031,60.4095,61.2026,2994200.0],["2023-09-18",61.2299,61.3576,60.0722,60.6556,1376000.0],["2023-09-19",60.765,61.1114,60.209,60.5736,907200.0],["2023-09-20",61.0841,61.9774,60.8106,61.6584,877800.0],["2023-09-21",61.2755,61.6584,60.7195,60.7833,1214700.0],["2023-09-22",60.8835,61.5034,60.4369,60.4642,1116400.0],["2023-09-25",60.1725,61.3029,60.1543,61.157,849200.0],["2023-09-26",60.9291,61.0567,59.5618,59.662,1300800.0],["2023-09-27",59.8717,59.972,57.9118,58.1671,1558400.0],["2023-09-28",58.4315,58.5967,57.8898,58.3213,1691100.0],["2023-09-29",59.1659,59.5973,57.8531,58.4865,1380100.0],["2023-10-02",58.1744,58.3856,55.5122,57.2472,1252600.0],["2023-10-03",56.7882,57.1371,56.2191,56.5312,1271400.0],["2023-10-04",56.9626,58.3305,56.7607,58.257,1736900.0],["2023-10-05",57.9816,59.1567,57.9816,58.7528,2068800.0],["2023-10-06",58.2479,59.2577,57.8439,58.4957,1610400.0],["2023-10-09",57.9908,58.8354,57.9082,58.7803,1275300.0],["2023-10-10",58.4957,59.5698,58.1377,58.918,1347300.0],["2023-10-11",59.3311,60.2767,59.1292,60.0196,1669400.0],["2023-10-12",59.5973,60.038,58.7528,59.0282,1051000.0],["2023-10-13",59.2852,59.4872,58.716,59.2852,1341100.0],["2023-10-16",59.5514,59.9737,58.9915,59.8636,1650200.0],["2023-10-17",58.817,63.1776,58.101,62.434,2904000.0],["2023-10-18",62.1494,62.7461,60.956,62.4065,1668600.0],["2023-10-19",61.8281,62.2779,60.139,60.2216,2090600.0],["2023-10-20",60.4235,60.7999,59.4964,59.5147,1670600.0],["2023-10-23",58.3397,60.2491,58.3397,59.3954,1301300.0],["2023-10-24",59.5423,60.0747,59.1659,59.7534,1951600.0],["2023-10-25",59.3678,59.7993,58.9272,59.1475,1151200.0],["2023-10-26",59.377,60.9652,59.2485,60.855,1823800.0],["2023-10-27",61.0753,61.0753,58.8721,59.0649,1719800.0],["2023-10-30",59.6065,60.5337,58.7895,60.3226,1068100.0],["2023-10-31",60.5888,61.0294,60.2032,60.4052,1494300.0],["2023-11-01",60.3593,60.7265,59.7901,60.5796,1749100.0],["2023-11-02",61.4242,61.8924,61.0753,61.2865,2045400.0],["2023-11-03",62.1402,63.0491,61.9658,62.3055,1954200.0],["2023-11-06",62.0576,62.1678,60.1114,60.9101,1566300.0],["2023-11-07",61.0111,61.1855,59.8544,60.295,1326800.0],["2023-11-08",60.4695,60.7081,59.8544,60.4603,926900.0],["2023-11-09",60.7173,60.7173,59.3128,59.6616,860200.0],["2023-11-10",60.1481,60.3685,59.5423,60.2767,1116900.0],["2023-11-13",60.0288,60.4052,59.68,60.0931,733400.0],["2023-11-14",61.8097,63.7468,61.5435,63.3428,1267600.0],["2023-11-15",63.1959,64.114,63.1959,63.6917,1150200.0],["2023-11-16",64.068,64.6831,63.609,64.2149,1419700.0],["2023-11-17",64.729,64.8116,63.6458,63.8386,934200.0],["2023-11-20",63.5632,64.0405,63.2327,63.8202,613100.0],["2023-11-21",63.7376,63.9028,63.251,63.7651,663200.0],["2023-11-22",64.5638,64.8025,63.912,64.013,531800.0],["2023-11-24",63.8294,64.5362,63.7743,64.3435,272200.0],["2023-11-27",64.4169,65.2615,64.27,64.8025,887100.0],["2023-11-28",64.4261,64.8575,64.1507,64.3251,1262000.0],["2023-11-29",64.7841,65.3441,64.2884,64.3435,832600.0],["2023-11-30",64.3068,65.289,64.1507,65.2707,1061200.0],["2023-12-01",65.2064,66.0418,64.8575,65.9775,1487200.0],["2023-12-04",65.7297,66.3723,65.3074,66.308,1148200.0],["2023-12-05",66.1336,66.1336,65.3533,65.8398,893500.0],["2023-12-06",66.0785,66.4732,65.4634,65.6562,864100.0],["2023-12-07",65.5461,65.7664,64.9677,65.1789,938200.0],["2023-12-08",64.8484,65.1054,64.5913,65.0044,811600.0],["2023-12-11",64.7841,65.4175,64.6648,65.2156,593700.0],["2023-12-12",65.3166,65.7113,64.8208,65.0411,741800.0],["2023-12-13",64.9218,66.8037,64.729,66.5742,1367400.0],["2023-12-14",67.6208,67.9696,66.1244,66.7578,1492200.0],["2023-12-15",66.3264,66.5283,64.9402,66.0051,3144100.0],["2023-12-18",66.3172,66.7578,65.8582,66.207,938100.0],["2023-12-19",66.4733,66.868,65.9592,66.0418,701700.0],["2023-12-20",66.051,66.3723,64.4261,64.5454,1255100.0],["2023-12-21",64.9769,65.2339,64.2058,65.188,966800.0],["2023-12-22",65.592,65.9683,65.2431,65.2982,1021200.0],["2023-12-26",65.1054,65.5369,65.0779,65.1421,708200.0],["2023-12-27",65.1697,65.8214,64.9677,65.5644,868200.0],["2023-12-28",65.5349,66.2647,65.5349,66.163,783900.0],["2023-12-29",65.775,65.969,65.1191,65.1653,757700.0],["2024-01-02",64.9713,65.9413,64.7958,65.7104,711700.0],["2024-01-03",65.1099,65.3686,64.0106,64.0568,1156700.0],["2024-01-04",63.9274,65.2023,63.6503,64.26,918500.0],["2024-01-05",63.835,64.611,63.4378,63.7796,831900.0],["2024-01-08",63.7242,64.648,63.7242,64.5926,624500.0],["2024-01-09",64.0198,64.8512,63.5856,64.8512,728700.0],["2024-01-10",65.1931,65.23,64.685,64.7681,1152700.0],["2024-01-11",64.5464,64.6942,64.0013,64.491,1006100.0],["2024-01-12",65.1746,65.3316,64.5094,64.9436,530200.0],["2024-01-16",64.3986,64.7866,64.0937,64.3616,1028500.0],["2024-01-17",63.4101,64.3616,62.6618,63.1145,955600.0],["2024-01-18",63.0775,63.2808,62.1075,62.4678,765600.0],["2024-01-19",62.7265,63.7149,62.3385,63.253,823400.0],["2024-01-22",63.327,64.066,63.2992,63.7057,967900.0],["2024-01-23",63.8628,63.8997,61.8119,61.8951,1589600.0],["2024-01-24",62.1814,62.1814,60.5001,60.5555,1805500.0],["2024-01-25",61.1006,61.5163,60.8142,61.2946,1412400.0],["2024-01-26",61.507,61.8119,61.0359,61.6456,937900.0],["2024-01-29",61.8211,62.0983,61.3962,61.7842,1665500.0],["2024-01-30",62.8004,63.715,61.8673,62.7172,1700500.0],["2024-01-31",63.1791,64.4448,62.0706,62.5325,2970300.0],["2024-02-01",62.2276,64.2415,62.0521,64.103,2028600.0],["2024-02-02",63.4655,64.0475,62.7357,63.3916,1273700.0],["2024-02-05",62.6526,63.1884,61.8581,61.8858,1157200.0],["2024-02-06",61.8212,62.4032,61.6087,61.9412,927200.0],["2024-02-07",62.3292,62.4955,61.4054,61.4516,949300.0],["2024-02-08",61.0636,61.7288,60.9712,61.3685,896300.0],["2024-02-09",61.3408,61.8673,61.2946,61.7195,1083500.0],["2024-02-12",61.8858,62.5048,61.6826,62.2831,1026700.0],["2024-02-13",60.9805,61.4886,60.4816,61.387,1055600.0],["2024-02-14",61.5348,61.738,61.1098,61.1375,1426700.0],["2024-02-15",61.5625,62.0244,61.0174,61.3962,1011400.0],["2024-02-16",60.9158,61.6733,60.6756,61.1375,1254700.0],["2024-02-20",60.8512,61.7288,60.768,61.5625,709400.0],["2024-02-21",61.6271,62.3477,61.4331,62.1352,858900.0],["2024-02-22",62.0521,62.3754,61.4239,61.6364,2040300.0],["2024-02-23",61.8581,62.1537,60.6941,61.7288,2128200.0],["2024-02-26",61.5071,62.0152,60.7865,60.8973,747600.0],["2024-02-27",61.1652,61.6918,60.7772,61.4886,1013500.0],["2024-02-28",61.3777,61.6272,60.6572,60.9528,1328100.0],["2024-02-29",61.3685,62.3754,60.6572,62.1907,1847800.0],["2024-03-01",61.8396,62.1352,61.3038,61.8211,991700.0],["2024-03-04",62.1445,62.7265,61.3592,62.1075,1883500.0],["2024-03-05",62.126,62.9759,61.4424,61.7934,998000.0],["2024-03-06",62.0798,62.1814,60.7403,61.1837,1296000.0],["2024-03-07",61.4701,61.8766,60.805,60.8604,1354500.0],["2024-03-08",61.3777,61.8951,61.0267,61.5625,935000.0],["2024-03-11",61.5255,61.969,61.2853,61.5994,591200.0],["2024-03-12",61.2946,61.6087,60.8142,61.2669,653000.0],["2024-03-13",61.0636,62.1445,61.0636,61.8304,1231400.0],["2024-03-14",61.4978,61.5071,60.1398,60.6756,805100.0],["2024-03-15",60.2507,60.9435,60.1398,60.4447,2108100.0],["2024-03-18",60.223,60.5278,59.9551,60.1121,830900.0],["2024-03-19",60.2784,60.4539,59.9366,60.3246,575900.0],["2024-03-20",60.1029,60.7218,59.9366,60.5278,875900.0],["2024-03-21",60.574,61.3223,60.3061,60.6664,1231100.0],["2024-03-22",60.6941,60.6941,59.6594,59.7426,701100.0],["2024-03-25",59.8812,60.1768,58.9666,59.059,880700.0],["2024-03-26",59.0682,59.2992,58.5694,58.5878,1259800.0],["2024-03-27",59.2655,59.9729,59.2375,59.8798,1207100.0],["2024-03-28",60.1404,60.6431,59.703,59.945,2728300.0],["2024-04-01",59.945,60.2428,58.679,58.9024,1223600.0],["2024-04-02",57.9996,58.8373,57.8785,58.7907,1383400.0],["2024-04-03",58.5208,58.7535,58.0833,58.4557,1020900.0],["2024-04-04",58.9397,59.3399,58.3626,58.6511,1169300.0],["2024-04-05",58.316,58.6977,58.0368,58.5208,732300.0],["2024-04-08",58.8094,59.4982,58.6884,59.3213,2815300.0],["2024-04-09",59.5168,59.8519,58.9862,59.6099,3244200.0],["2024-04-10",58.1671,58.4743,57.2084,57.6738,1439100.0],["2024-04-11",58.1206,58.1206,57.078,57.3014,1343700.0],["2024-04-12",57.2456,57.2549,56.4078,56.8081,867700.0],["2024-04-15",57.106,57.4131,56.5102,57.1153,1646900.0],["2024-04-16",56.8639,57.4969,56.6685,56.8453,1565200.0],["2024-04-17",57.078,57.8972,56.7988,57.5248,1157200.0],["2024-04-18",57.5248,58.2881,57.3666,58.0182,1309400.0],["2024-04-19",58.1299,58.8466,58.0089,58.3905,1501900.0],["2024-04-22",58.3905,58.6977,58.0368,58.3626,1459400.0],["2024-04-23",58.3719,59.0886,57.3666,57.4969,1639200.0],["2024-04-24",57.0408,57.3852,56.7336,57.078,1533000.0],["2024-04-25",56.6405,56.8826,56.3334,56.5475,971600.0],["2024-04-26",56.594,57.2921,56.2868,56.3427,1117300.0],["2024-04-29",56.6871,57.1804,56.3055,56.5102,1645800.0],["2024-04-30",56.0634,56.7709,55.6818,56.1193,1580100.0],["2024-05-01",56.0262,57.5993,56.0262,56.7336,1586800.0],["2024-05-02",57.1618,58.8745,56.8919,58.7907,1597300.0],["2024-05-03",59.3492,59.6936,58.1857,58.949,1451500.0],["2024-05-06",59.3492,59.6378,58.3626,58.7256,797000.0],["2024-05-07",59.2096,59.2748,58.437,58.6418,1684300.0],["2024-05-08",58.4743,58.9118,58.195,58.3905,1302300.0],["2024-05-09",58.6511,58.8001,58.2136,58.679,647800.0],["2024-05-10",58.679,58.7442,58.2043,58.4463,894800.0],["2024-05-13",58.6604,58.8001,57.8506,58.1299,1001200.0],["2024-05-14",58.4836,58.828,57.7389,57.9809,703100.0],["2024-05-15",58.6418,59.675,58.5115,58.949,2471700.0],["2024-05-16",59.0141,59.4702,58.6418,59.0793,1281700.0],["2024-05-17",59.0793,60.3266,58.8466,60.2056,1409600.0],["2024-05-20",59.9915,60.3452,59.6471,59.7309,1508200.0],["2024-05-21",59.6564,60.3173,59.4609,60.1591,956300.0],["2024-05-22",59.9264,60.2615,59.6192,59.6657,927000.0],["2024-05-23",59.433,59.5075,57.8972,57.9902,783700.0],["2024-05-24",58.195,58.437,57.5527,57.5714,604000.0],["2024-05-28",57.7296,58.1112,56.9291,57.0129,835600.0],["2024-05-29",56.2403,57.0501,55.8866,57.0129,705900.0],["2024-05-30",57.348,58.316,57.2735,58.2695,879200.0],["2024-05-31",58.6418,58.7163,58.0368,58.4277,1395200.0],["2024-06-03",58.2509,59.07,58.1112,58.8466,1563600.0],["2024-06-04",58.7628,59.9636,58.437,59.4516,884700.0],["2024-06-05",59.3306,59.5726,58.8931,59.3586,659300.0],["2024-06-06",59.0793,59.6006,58.9583,59.3865,753600.0],["2024-06-07",58.6697,58.6697,57.8506,57.9623,714300.0],["2024-06-10",57.7762,58.1299,57.32,57.4317,1057300.0],["2024-06-11",57.1897,57.7203,56.8453,57.0966,1025600.0],["2024-06-12",57.9809,58.2229,56.7802,57.0501,1054200.0],["2024-06-13",57.227,58.5022,56.7429,58.0926,1934000.0],["2024-06-14",58.0182,58.6604,57.8413,58.3812,952400.0],["2024-06-17",57.9344,58.3812,57.7389,58.0554,840400.0],["2024-06-18",58.1299,58.558,57.7203,58.5394,2212600.0],["2024-06-20",58.4463,59.0886,58.2881,58.8187,789900.0],["2024-06-21",59.0141,60.1777,58.8001,59.8891,1780700.0],["2024-06-24",59.8984,61.2481,59.5913,60.5221,1548100.0],["2024-06-25",60.2894,60.4476,59.2841,59.796,729000.0],["2024-06-26",59.3306,60.0753,59.2375,59.9822,1381300.0],["2024-06-27",60.0939,60.8013,59.7309,60.7455,1587300.0],["2024-06-28",61.0905,61.6344,60.4342,61.0718,3107700.0],["2024-07-01",60.7624,61.0905,60.0403,60.5748,1180300.0],["2024-07-02",60.903,60.903,59.8997,59.9841,1576800.0],["2024-07-03",60.1154,60.3216,59.6371,59.6371,562700.0],["2024-07-05",59.7215,60.256,59.4215,60.0122,630700.0],["2024-07-08",60.1997,60.7061,59.759,59.759,1045500.0],["2024-07-09",59.8247,60.3779,59.3464,60.1716,981500.0],["2024-07-10",60.3873,60.6217,59.6465,60.5467,1406000.0],["2024-07-11",61.3343,62.619,61.1187,62.047,1226400.0],["2024-07-12",62.3658,63.1816,61.9063,62.5252,1060000.0],["2024-07-15",62.7127,63.1159,62.3658,62.8815,924100.0],["2024-07-16",63.1722,63.838,62.9472,63.7348,837700.0],["2024-07-17",63.8099,64.9445,63.7067,64.6538,1079800.0],["2024-07-18",64.4006,64.9257,63.4254,63.6317,1341000.0],["2024-07-19",63.6035,63.8286,62.9003,63.6035,867700.0],["2024-07-22",63.6598,64.0255,63.1066,63.5098,1365900.0],["2024-07-23",64.4662,64.4662,61.5594,62.2064,2191200.0],["2024-07-24",62.5908,62.7315,61.5594,61.5688,999700.0],["2024-07-25",61.7563,63.266,61.7,61.972,1460000.0],["2024-07-26",62.272,63.3785,62.0189,62.8253,906200.0],["2024-07-29",62.8159,63.1066,62.3564,62.8253,792800.0],["2024-07-30",62.9284,64.3631,62.8347,64.2787,879300.0],["2024-07-31",64.2693,65.4039,63.763,64.4006,1559800.0],["2024-08-01",64.9069,66.0884,64.635,66.0134,1568800.0],["2024-08-02",66.2572,68.714,65.6852,68.0013,1896600.0],["2024-08-05",67.0824,68.5546,66.2479,66.2666,1921300.0],["2024-08-06",66.2103,67.8513,65.8634,66.6417,1246700.0],["2024-08-07",66.4541,67.3074,65.9853,66.2947,904400.0],["2024-08-08",65.9853,67.0355,65.854,66.6323,920600.0],["2024-08-09",66.9792,67.495,66.6792,67.3731,1333700.0],["2024-08-12",67.1855,67.3262,66.2854,66.7073,444700.0],["2024-08-13",67.3449,67.4387,66.6792,66.923,818400.0],["2024-08-14",66.9324,67.495,66.5854,66.998,681200.0],["2024-08-15",66.848,67.1011,65.6571,65.9478,1245200.0],["2024-08-16",65.9572,66.2104,65.2539,66.0041,754400.0],["2024-08-19",66.0416,66.6886,65.9853,66.4354,727400.0],["2024-08-20",66.5573,66.7354,65.9009,66.3885,630700.0],["2024-08-21",66.4448,66.7073,66.2385,66.6698,841100.0],["2024-08-22",66.7167,66.9417,65.7134,65.854,1052000.0],["2024-08-23",65.9759,66.6323,65.5821,65.9759,667000.0],["2024-08-26",66.3885,66.4448,65.7321,65.8071,626500.0],["2024-08-27",65.479,66.1635,65.2727,66.0041,729400.0],["2024-08-28",66.0603,67.0167,66.0603,66.8948,717200.0],["2024-08-29",66.7261,67.6825,66.4916,67.4481,912900.0],["2024-08-30",67.8138,68.3576,67.2699,68.1795,927100.0],["2024-09-03",67.9826,68.1795,66.9136,67.3449,1075300.0],["2024-09-04",67.5043,68.5639,67.42,68.0951,926700.0],["2024-09-05",68.6765,69.0046,67.795,67.8232,1325300.0],["2024-09-06",67.795,69.5391,67.795,69.2672,1526300.0],["2024-09-09",69.1547,69.9611,68.7702,69.5767,857300.0],["2024-09-10",69.8298,70.6925,69.7173,70.6081,611100.0],["2024-09-11",69.9424,70.2612,69.2203,70.1768,871300.0],["2024-09-12",70.0736,70.6456,69.4454,70.5425,958600.0],["2024-09-13",70.8988,71.7052,70.7488,71.4989,757000.0],["2024-09-16",71.7146,71.8271,70.5425,70.6175,817200.0],["2024-09-17",70.5518,70.9738,69.7454,69.8111,905000.0],["2024-09-18",69.2672,70.4018,68.864,68.9109,729600.0],["2024-09-19",70.4299,70.4299,68.9109,68.9859,1374500.0],["2024-09-20",68.7796,68.9109,67.0636,67.3356,3011000.0],["2024-09-23",68.2639,69.2672,67.8044,68.5733,1392700.0],["2024-09-24",67.6263,68.8546,67.5981,68.3858,1491200.0],["2024-09-25",68.5546,68.5546,67.2512,67.4762,1160500.0],["2024-09-26",67.2699,67.8794,66.3979,66.576,1428600.0],["2024-09-27",67.1406,67.1689,66.3381,66.8007,1250000.0],["2024-09-30",66.7913,67.4049,66.3948,67.3483,1257000.0],["2024-10-01",67.6598,67.943,66.0832,66.2437,1269100.0],["2024-10-02",65.7339,66.0738,65.1581,65.6112,1088700.0],["2024-10-03",65.6018,65.9794,64.9976,65.9039,1011700.0],["2024-10-04",65.9039,65.9039,65.1109,65.4035,1214600.0],["2024-10-07",65.4224,65.4224,63.6665,64.1574,1328400.0],["2024-10-08",64.4689,64.4689,62.2787,62.4203,2174000.0],["2024-10-09",61.8067,62.8829,61.6651,62.6564,1812700.0],["2024-10-10",62.8829,64.0819,62.798,63.6287,1444700.0],["2024-10-11",63.978,64.2707,63.5249,63.9875,834500.0],["2024-10-14",63.8458,64.5161,63.6759,64.1574,814300.0],["2024-10-15",64.4595,65.6584,64.3462,65.3375,1414800.0],["2024-10-16",65.3658,66.3759,65.243,66.0927,1028400.0],["2024-10-17",65.4602,66.4986,65.4602,66.206,1220400.0],["2024-10-18",66.0644,66.763,65.9511,66.0549,1721000.0],["2024-10-21",65.6867,66.0266,64.063,64.214,1798200.0],["2024-10-22",64.0535,65.6584,63.6948,64.8465,1299400.0],["2024-10-23",65.4035,66.9801,64.8749,66.6402,1360300.0],["2024-10-24",66.4137,67.4144,66.036,66.0738,998200.0],["2024-10-25",66.4986,66.7252,65.4791,65.5074,951900.0],["2024-10-28",65.7056,66.1682,64.8654,65.0826,1292600.0],["2024-10-29",64.9126,65.243,64.2235,65.1392,884100.0],["2024-10-30",65.2053,66.4137,65.2053,66.1777,1096200.0],["2024-10-31",65.8095,67.3671,65.649,66.1965,1820900.0],["2024-11-01",66.4986,67.0745,65.3752,65.4413,1087700.0],["2024-11-04",65.649,65.9983,64.856,65.5357,862400.0],["2024-11-05",64.9976,66.1776,64.8371,66.1682,849900.0],["2024-11-06",66.2248,66.3853,63.6004,64.8749,1907000.0],["2024-11-07",64.7616,66.2154,64.3273,65.8567,1972800.0],["2024-11-08",66.3193,67.7353,65.6962,67.4332,1274300.0],["2024-11-11",67.4899,68.9343,67.4899,68.4528,1515600.0],["2024-11-12",68.2073,68.8304,67.9525,68.1979,1424900.0],["2024-11-13",68.6605,69.5479,68.179,68.3961,1204400.0],["2024-11-14",68.3584,69.3308,67.6693,67.6976,1340200.0],["2024-11-15",67.8203,67.9902,66.9046,66.9234,1518300.0],["2024-11-18",66.8574,67.3294,66.8385,67.0179,1008700.0],["2024-11-19",66.9234,67.15,66.5647,66.8857,1212400.0],["2024-11-20",66.4609,66.914,66.1871,66.7158,1043900.0],["2024-11-21",66.8196,67.1311,66.5836,66.8762,869800.0],["2024-11-22",67.2255,67.2255,66.5175,66.9706,1094900.0],["2024-11-25",67.1972,67.7636,66.7063,67.1311,1874200.0],["2024-11-26",67.235,68.1413,66.7252,67.3766,1019600.0],["2024-11-27",67.8864,68.736,67.8864,68.0563,819000.0],["2024-11-29",67.9902,68.5094,67.2916,67.3388,674400.0],["2024-12-02",67.2727,67.2727,66.2249,66.4137,928900.0],["2024-12-03",66.3004,66.4892,65.649,65.8284,797800.0],["2024-12-04",65.8284,66.2249,65.2903,66.0927,861300.0],["2024-12-05",65.8944,66.6025,65.7151,66.3004,878800.0],["2024-12-06",66.4986,66.593,65.5451,65.8,830100.0],["2024-12-09",65.4602,66.3665,65.177,66.1871,1182700.0],["2024-12-10",66.2249,66.4892,64.8749,65.1392,951400.0],["2024-12-11",65.1392,65.649,64.3556,64.5256,1276700.0],["2024-12-12",64.6105,65.0731,64.384,64.5539,1524800.0],["2024-12-13",64.2235,64.7238,63.8458,64.1196,918200.0],["2024-12-16",63.9591,65.3563,63.9591,64.5161,1105100.0],["2024-12-17",64.2801,65.2808,64.0441,64.9032,1183900.0],["2024-12-18",64.7049,65.1297,62.7791,62.9301,1673300.0],["2024-12-19",62.713,63.8364,62.4298,62.477,1647800.0],["2024-12-20",63.2983,63.9214,62.6564,62.8829,4460900.0],["2024-12-23",62.6091,63.5438,62.2221,63.3644,1111600.0],["2024-12-24",63.27,64.0535,63.2133,63.9875,394000.0],["2024-12-26",63.7326,64.1102,63.5154,63.6476,937700.0],["2024-12-27",63.5316,64.2827,63.1608,63.3224,993000.0],["2024-12-30",63.2939,63.2939,62.172,62.809,826600.0],["2024-12-31",63.4175,63.465,62.6474,63.3224,1114800.0],["2025-01-02",63.3129,64.4919,63.1513,63.37,1719300.0],["2025-01-03",63.3605,64.6726,63.1988,64.4539,1039300.0],["2025-01-06",64.0736,64.3873,62.4002,62.4857,1405400.0],["2025-01-07",62.809,63.2274,61.7061,62.1625,995500.0],["2025-01-08",62.2671,62.5713,61.6586,62.5143,1730800.0],["2025-01-10",61.7822,62.2766,60.5937,61.2973,1768600.0],["2025-01-13",61.4779,61.9723,61.0881,61.8487,1311400.0],["2025-01-14",61.7346,62.153,61.4304,61.7917,1289200.0],["2025-01-15",63.1608,63.1798,61.0881,61.1927,1826200.0],["2025-01-16",61.4684,63.1038,61.1832,62.9421,1436400.0],["2025-01-17",63.0467,63.8073,62.8756,63.1893,839100.0],["2025-01-21",63.427,64.2542,63.2844,64.1021,862400.0],["2025-01-22",63.6742,63.6742,62.5048,62.5808,1080700.0],["2025-01-23",62.6569,63.2369,62.0199,63.2369,1923700.0],["2025-01-24",63.2939,63.9785,62.8565,63.9214,1090400.0],["2025-01-27",64.6535,66.5456,64.3588,65.9086,2400100.0],["2025-01-28",65.3666,65.785,63.1893,63.3319,1822500.0],["2025-01-29",63.3224,63.9405,61.611,62.0484,1482700.0],["2025-01-30",62.6284,62.9516,61.5445,61.9533,1683200.0],["2025-01-31",61.9058,63.1323,61.7727,62.229,4887900.0],["2025-02-03",61.6586,62.6854,61.0596,62.0769,1124300.0],["2025-02-04",61.3543,62.3051,61.2687,61.7727,1020200.0],["2025-02-05",62.2956,63.2369,61.7346,62.7139,1620100.0],["2025-02-06",62.9611,63.1893,62.0484,63.1513,1152800.0],["2025-02-07",63.1133,63.5791,62.7139,62.9611,1225200.0],["2025-02-10",62.8851,63.3795,62.2385,63.0372,1237500.0],["2025-02-11",62.6854,63.4936,62.5903,63.4651,1161100.0],["2025-02-12",62.5903,63.351,62.5428,62.9421,1207500.0],["2025-02-13",63.1513,64.0545,62.9231,63.6267,1111400.0],["2025-02-14",63.7883,64.2352,62.172,62.2005,783400.0],["2025-02-18",61.7536,62.6474,61.7346,62.0864,1003900.0],["2025-02-19",62.1054,62.3907,61.7061,62.0104,1006400.0],["2025-02-20",61.9818,63.1418,61.8012,62.9231,769400.0],["2025-02-21",62.9516,63.5126,62.5333,62.7995,1454500.0],["2025-02-24",62.9992,64.6916,62.828,63.7218,2135500.0],["2025-02-25",63.8073,65.4427,63.8073,65.2145,1931300.0],["2025-02-26",64.9673,65.4712,63.8929,63.969,1267800.0],["2025-02-27",63.8739,65.167,63.7123,64.9483,1993300.0],["2025-02-28",65.3856,66.384,64.9768,65.205,2861700.0],["2025-03-03",64.8247,65.8705,64.8152,65.6614,1443200.0],["2025-03-04",65.9466,66.7833,64.6821,64.7106,1271700.0],["2025-03-05",64.5775,65.5378,64.2542,65.2716,1454100.0],["2025-03-06",64.8722,65.7945,64.0736,64.4254,1192700.0],["2025-03-07",64.8057,65.6138,64.7201,65.186,1189900.0],["2025-03-10",65.7374,66.8879,65.2335,65.2716,1446100.0],["2025-03-11",65.6424,65.6424,63.8549,64.4634,1888500.0],["2025-03-12",64.0165,64.7011,63.0372,63.5031,1447900.0],["2025-03-13",63.6077,64.2542,62.6379,62.7805,1109100.0],["2025-03-14",62.9231,63.7883,62.6284,63.7503,785400.0],["2025-03-17",63.7218,65.4712,63.7218,64.9103,745400.0],["2025-03-18",65.0338,65.8705,64.8912,65.0243,742900.0],["2025-03-19",65.0243,65.2715,64.4063,65.1004,1518900.0],["2025-03-20",65.5948,65.7089,64.9198,65.3381,1093700.0],["2025-03-21",65.205,65.5663,64.644,65.1004,2036500.0],["2025-03-24",64.8912,65.6709,64.549,64.5585,997500.0],["2025-03-25",64.3303,64.549,63.0657,63.5601,1498300.0],["2025-03-26",63.7693,64.2447,63.4365,63.8739,2444500.0],["2025-03-27",64.3588,64.3588,61.9248,62.5238,2822200.0],["2025-03-28",62.9981,63.6785,62.634,63.6594,2028000.0],["2025-03-31",63.8893,64.8189,63.4294,63.9181,1693600.0],["2025-04-01",64.2343,64.4356,62.9981,63.7839,1693900.0],["2025-04-02",63.9756,64.196,62.9885,63.8798,1185900.0],["2025-04-03",64.0331,66.0742,64.0331,65.183,3068900.0],["2025-04-04",65.6718,66.2659,63.0556,63.2952,2319000.0],["2025-04-07",62.3465,63.8318,60.3916,60.6982,2240300.0],["2025-04-08",62.5669,62.864,58.6475,59.2129,1885200.0],["2025-04-09",58.2929,61.8003,56.4051,61.3786,2602900.0],["2025-04-10",60.8995,61.7044,59.4908,61.0816,1596600.0],["2025-04-11",60.5928,61.6949,59.7591,61.6565,1163700.0],["2025-04-14",61.7524,62.8448,61.7044,62.8352,1171300.0],["2025-04-15",63.0269,63.1515,62.2219,62.7586,938500.0],["2025-04-16",63.1898,63.1898,61.8482,62.2123,1233100.0],["2025-04-17",62.0207,63.2856,62.0207,62.5956,1430200.0],["2025-04-21",62.0494,62.6531,61.1965,61.7428,1443200.0],["2025-04-22",59.8933,61.5799,59.7879,61.0336,2244600.0],["2025-04-23",61.024,61.5799,59.2129,60.1616,2433200.0],["2025-04-24",60.1233,61.1486,59.9412,60.7653,1663100.0],["2025-04-25",60.8324,61.3211,60.0945,60.4299,1196700.0],["2025-04-28",60.2287,61.3307,60.152,61.2157,1631300.0],["2025-04-29",60.9953,61.5894,60.8324,61.1295,1227300.0],["2025-04-30",61.302,62.1261,60.4778,62.0782,2056100.0],["2025-05-01",61.6948,62.3944,60.9953,62.0878,1625100.0],["2025-05-02",62.4327,63.046,62.1261,62.9406,1735500.0],["2025-05-05",62.9502,63.0365,62.1261,62.2698,1189100.0],["2025-05-06",61.7428,62.2507,60.8995,61.1103,1420100.0],["2025-05-07",61.1199,62.5094,61.1199,61.6565,1742000.0],["2025-05-08",61.6278,62.1548,60.8995,61.072,973400.0],["2025-05-09",60.9378,61.8673,60.8516,61.6374,942500.0],["2025-05-12",61.7428,61.7428,59.9891,60.9378,1313400.0],["2025-05-13",61.024,61.254,59.6345,59.9891,1329700.0],["2025-05-14",59.6249,60.1807,58.8583,59.8166,1087900.0],["2025-05-15",60.1807,61.2157,60.037,61.1582,929200.0],["2025-05-16",61.187,62.2027,61.187,62.1548,858800.0],["2025-05-19",61.9057,62.6723,61.6374,62.634,797900.0],["2025-05-20",62.4711,62.7969,62.2986,62.6148,881700.0],["2025-05-21",62.4711,62.4711,61.3594,61.4169,1401000.0],["2025-05-22",61.3403,61.7044,60.4778,60.7461,899100.0],["2025-05-23",60.9378,61.0336,60.3724,60.8707,809500.0],["2025-05-27",61.2924,61.8865,61.2924,61.6565,1359800.0],["2025-05-28",61.6853,61.6853,60.3724,60.5066,2320800.0],["2025-05-29",59.8645,60.7653,59.7399,60.3245,3333400.0],["2025-05-30",60.3245,61.0624,60.1999,60.9186,1872200.0],["2025-06-02",60.5449,61.0145,60.1041,60.7653,1022000.0],["2025-06-03",60.4587,60.7845,59.5962,60.2382,1180800.0],["2025-06-04",60.1712,61.1582,59.9603,60.5928,1103300.0],["2025-06-05",60.6695,60.7749,60.037,60.1041,1284200.0],["2025-06-06",60.037,60.5066,59.1266,59.6441,978200.0],["2025-06-09",59.7687,60.5449,59.3758,59.7304,1228400.0],["2025-06-10",60.0178,60.9474,59.6824,60.497,1362900.0],["2025-06-11",60.6312,61.0816,59.7591,60.0178,1439600.0],["2025-06-12",60.1616,60.8324,59.577,60.3724,1102400.0],["2025-06-13",60.1808,60.6982,59.3183,59.7591,839000.0],["2025-06-16",59.9508,60.1808,59.0308,59.2225,1129700.0],["2025-06-17",59.3183,60.1903,58.8871,59.9124,1383800.0],["2025-06-18",59.9124,60.5832,59.9124,60.4395,946500.0],["2025-06-20",60.6024,60.9953,59.9412,60.1808,1672300.0],["2025-06-23",60.1903,61.4457,60.1903,61.3594,1253100.0],["2025-06-24",61.0911,61.4074,60.7174,60.8803,1194300.0],["2025-06-25",60.4203,60.6695,59.6633,59.7974,979200.0],["2025-06-26",59.9508,60.2382,59.3566,59.9987,1135300.0],["2025-06-27",60.1001,60.361,59.0856,59.3851,1612700.0],["2025-06-30",59.2208,59.8103,58.5348,59.588,1363200.0],["2025-07-01",59.4527,60.6799,59.2209,59.7426,1438100.0],["2025-07-02",59.5107,59.9842,58.8827,59.559,1307300.0],["2025-07-03",59.2595,60.39,59.0566,60.0228,870500.0],["2025-07-07",59.9359,60.6702,59.5011,59.9359,2011500.0],["2025-07-08",59.3948,60.0615,59.3948,59.6653,1600400.0],["2025-07-09",59.559,60.1968,59.4044,59.9455,1706300.0],["2025-07-10",59.9455,60.477,59.559,59.733,1233900.0],["2025-07-11",59.4141,59.617,58.9503,59.4334,1137800.0],["2025-07-14",59.5204,60.0711,59.3271,59.8199,1293100.0],["2025-07-15",59.6943,60.0905,59.0179,59.0373,2718200.0],["2025-07-16",59.3271,59.7426,59.0469,59.675,1446600.0],["2025-07-17",59.646,59.8682,59.0952,59.6653,1736400.0],["2025-07-18",59.5687,60.1774,59.2498,59.8779,1046200.0],["2025-07-21",60.1678,60.4383,59.3948,59.6363,1359100.0],["2025-07-22",58.7087,59.7426,58.0034,59.4721,3044600.0],["2025-07-23",59.2015,59.5107,58.6894,58.8827,2018800.0],["2025-07-24",58.8633,58.931,57.8778,57.8874,2198400.0],["2025-07-25",57.9164,58.6894,57.472,57.6169,1382300.0],["2025-07-28",57.356,57.6072,56.3415,56.4574,1469600.0],["2025-07-29",56.8536,58.1387,56.4864,58.0903,1836600.0],["2025-07-30",57.9068,58.0324,56.1869,56.6217,2755700.0],["2025-07-31",56.3994,58.7087,56.3994,57.8971,3195300.0],["2025-08-01",59.0469,59.1435,57.6652,58.2256,2200100.0],["2025-08-04",58.3126,59.53,58.3126,59.3561,2359700.0],["2025-08-05",59.3078,60.1001,58.7764,59.9552,3118500.0],["2025-08-06",59.9262,60.39,59.2595,59.2788,3258100.0],["2025-08-07",59.2981,59.9745,58.6025,59.1049,1505300.0],["2025-08-08",58.989,59.2692,58.042,58.1193,1237400.0],["2025-08-11",57.9744,58.2063,57.6652,57.8391,1317800.0],["2025-08-12",58.0131,58.2353,57.2304,58.2063,1522300.0],["2025-08-13",58.1387,58.9986,57.7232,58.873,1556400.0],["2025-08-14",58.3995,58.5058,58.0227,58.2546,950000.0],["2025-08-15",58.3416,58.7667,58.1387,58.6314,1228300.0],["2025-08-18",58.6701,58.6701,57.4913,57.5106,1305800.0],["2025-08-19",57.8005,58.6894,57.5106,58.6798,1702000.0],["2025-08-20",59.0083,59.5301,58.5252,58.5735,1245600.0],["2025-08-21",58.2933,58.6604,57.8971,58.3223,1384300.0],["2025-08-22",58.7571,59.2305,58.2643,58.4285,1311300.0],["2025-08-25",58.4092,58.6314,57.7135,57.7908,1335100.0],["2025-08-26",57.7328,57.9358,56.9695,57.1048,1473900.0],["2025-08-27",57.1531,58.1193,56.8826,57.9744,1773400.0],["2025-08-28",58.042,58.042,57.298,57.6266,1193300.0],["2025-08-29",57.5009,58.2546,57.356,58.2546,1428100.0],["2025-09-02",57.8488,58.1097,57.0758,57.5203,1697300.0],["2025-09-03",57.3657,58.1966,57.3657,58.1483,1368400.0],["2025-09-04",58.1483,58.844,57.9647,58.8344,1591500.0],["2025-09-05",59.2885,60.0228,59.0179,59.6363,1872400.0],["2025-09-08",59.0469,59.559,58.9117,59.4914,1594800.0],["2025-09-09",59.4044,59.8586,59.0469,59.5687,1388500.0],["2025-09-10",59.4044,59.6846,58.2933,58.3512,1773300.0],["2025-09-11",58.4575,59.5494,58.3609,59.4431,1413300.0],["2025-09-12",59.4238,59.7619,59.1242,59.4141,1341700.0],["2025-09-15",59.646,59.8103,58.6894,58.7377,1766400.0],["2025-09-16",58.6894,58.9696,58.1966,58.7571,2456200.0],["2025-09-17",58.9696,59.3755,58.3609,58.5638,2225900.0],["2025-09-18",58.3609,58.7087,57.9164,58.2933,1447700.0],["2025-09-19",58.2933,58.8827,58.0517,58.5155,4556900.0],["2025-09-22",58.4962,58.5541,57.9841,58.3512,1182800.0],["2025-09-23",58.5252,58.5541,57.8681,58.2836,1241800.0],["2025-09-24",58.071,58.5541,57.6845,57.8391,938800.0],["2025-09-25",57.9164,58.2739,57.6072,57.9551,1285500.0],["2025-09-26",57.9697,58.3985,57.8333,58.0184,1840300.0],["2025-09-29",57.9989,58.1354,57.5701,57.9989,1804500.0],["2025-09-30",57.9015,59.2074,57.9015,59.1587,2252300.0],["2025-10-01",59.2757,59.7435,58.7591,59.4219,1966900.0],["2025-10-02",59.1782,59.6655,58.7104,59.5583,1504200.0],["2025-10-03",59.7435,60.6401,59.2367,60.3575,1577700.0],["2025-10-06",60.6206,60.6206,59.7922,60.2015,2011300.0],["2025-10-07",60.1723,60.9325,59.9871,60.4549,1689700.0],["2025-10-08",60.299,61.3029,59.8117,61.3029,2486600.0],["2025-10-09",61.4978,62.219,60.8156,61.1859,2497200.0],["2025-10-10",61.605,62.1897,61.3223,61.6342,2845000.0],["2025-10-13",61.3516,61.4978,60.1333,60.8838,2343900.0],["2025-10-14",60.9228,61.4003,60.1918,60.6304,2694100.0],["2025-10-15",60.5816,61.6342,60.299,60.6401,1935300.0],["2025-10-16",60.7766,61.2736,60.1528,60.6304,2102800.0],["2025-10-17",60.6304,61.0982,60.5134,60.7961,1662800.0],["2025-10-20",60.7863,61.3418,60.4842,61.3223,1204800.0],["2025-10-21",61.2639,61.7609,60.7863,61.3418,1137900.0],["2025-10-22",61.5952,61.8876,61.1274,61.7609,1616200.0],["2025-10-23",60.1821,60.2015,58.0672,59.4414,5648300.0],["2025-10-24",59.8702,60.4355,59.5681,59.9871,2690700.0],["2025-10-27",59.7142,60.4549,59.4803,60.338,1797900.0],["2025-10-28",60.1333,60.1333,59.0028,59.1782,2085100.0],["2025-10-29",58.7689,58.9248,57.4337,58.3303,3906400.0],["2025-10-30",58.3303,59.8312,57.726,59.2074,2827400.0],["2025-10-31",59.11,59.763,58.4862,59.4998,3485400.0],["2025-11-03",58.7884,59.5583,58.4765,58.8663,2634500.0],["2025-11-04",58.9248,59.2074,58.496,59.11,2074500.0],["2025-11-05",59.4511,59.685,58.9346,59.1392,1748700.0],["2025-11-06",59.0613,59.5681,58.8274,59.2952,2118300.0],["2025-11-07",59.4121,60.5621,59.4024,60.5427,1942000.0],["2025-11-10",60.1918,60.6401,59.7532,60.3477,1369500.0],["2025-11-11",60.7278,61.644,60.6304,61.449,1224500.0],["2025-11-12",60.9715,61.6245,60.5037,60.5524,1196800.0],["2025-11-13",60.4549,60.6304,59.9774,60.1041,1130200.0],["2025-11-14",60.3185,60.8838,60.0846,60.5427,1185900.0],["2025-11-17",60.8545,60.8545,60.0164,60.1918,1204300.0],["2025-11-18",60.221,60.5037,59.685,60.1041,1414400.0],["2025-11-19",60.221,60.26,59.5583,59.802,1633000.0],["2025-11-20",60.0554,60.6694,59.8507,60.3185,1569400.0],["2025-11-21",60.6888,61.8291,60.2308,61.4101,1810500.0],["2025-11-24",61.4101,62.0241,60.8643,61.5855,4433000.0],["2025-11-25",61.7414,62.3749,61.3223,61.4198,1639900.0],["2025-11-26",61.3223,61.8876,61.0397,61.1177,1173200.0],["2025-11-28",60.952,61.7707,60.952,61.2736,716200.0],["2025-12-01",60.913,61.6342,60.8253,60.9228,1416600.0],["2025-12-02",61.0884,61.2834,60.6109,60.952,1394900.0],["2025-12-03",60.8643,61.1567,60.4647,60.874,1577700.0],["2025-12-04",60.874,61.2444,60.3672,60.4939,1297100.0],["2025-12-05",60.2308,60.6596,59.7825,60.1236,1395100.0],["2025-12-08",60.3477,60.3477,58.7006,58.8761,1762600.0],["2025-12-09",59.3244,59.9092,58.7981,58.9053,1762500.0],["2025-12-10",59.0807,59.2074,58.3693,58.6909,1697700.0],["2025-12-11",59.1197,60.3185,58.7591,59.9871,1753300.0],["2025-12-12",60.2698,60.6401,59.3341,60.4744,1578100.0],["2025-12-15",60.4939,61.1469,60.2015,61.1274,1115900.0],["2025-12-16",61.1274,61.488,60.0846,60.0943,1945600.0],["2025-12-17",60.0943,61.2931,60.0943,60.9228,1102200.0],["2025-12-18",60.9033,60.9617,60.0261,60.1138,1319400.0],["2025-12-19",60.2308,60.3282,59.6363,59.724,2674200.0],["2025-12-22",59.6948,59.8994,59.2952,59.724,1117500.0],["2025-12-23",59.7142,59.9871,59.1392,59.8507,1121600.0],["2025-12-24",59.8604,60.4257,59.8312,60.221,438400.0],["2025-12-26",60.2358,60.3341,59.8132,60.1473,639100.0],["2025-12-29",60.2358,60.2653,59.7444,59.8721,979300.0],["2025-12-30",59.8721,60.3144,59.8033,59.9311,1033600.0],["2025-12-31",59.9901,59.9901,59.5675,59.5675,846900.0],["2026-01-02",59.3906,59.3906,58.5159,58.7616,1568200.0],["2026-01-05",58.4471,58.7321,57.71,58.28,1807700.0],["2026-01-06",58.1719,59.0368,58.0638,58.8009,1839000.0],["2026-01-07",59.253,59.3316,58.5061,58.6535,1534800.0],["2026-01-08",58.4176,60.5601,58.3488,60.1965,1584200.0],["2026-01-09",60.0982,60.3537,59.6559,59.7935,1933600.0],["2026-01-12",59.9901,60.6486,59.6658,59.8918,1667100.0],["2026-01-13",59.8918,60.2751,59.2137,59.9508,2107300.0],["2026-01-14",60.0097,61.0122,59.8328,60.6486,1491100.0],["2026-01-15",60.9336,61.4151,60.7075,61.0613,1438300.0],["2026-01-16",60.6486,62.6338,60.6289,62.5061,1539600.0],["2026-01-20",61.5036,62.1719,60.8844,61.7493,1799400.0],["2026-01-21",61.6805,62.0343,60.9336,61.9262,2101200.0],["2026-01-22",62.1129,62.7714,61.9655,62.3095,2164000.0],["2026-01-23",62.4176,63.0466,62.1326,62.8795,1340600.0],["2026-01-26",63.2235,63.2431,61.4446,61.7886,1724100.0],["2026-01-27",61.8967,62.4471,61.6019,61.8181,1661300.0],["2026-01-28",62.0638,62.0736,60.7174,60.8549,1594500.0],["2026-01-29",61.5429,62.1621,60.5503,61.6903,2505400.0],["2026-01-30",62.2898,62.4274,61.2972,62.0834,2253500.0],["2026-02-02",62.2898,62.6436,61.4151,62.1129,2642100.0],["2026-02-03",62.8304,63.3807,62.1621,62.968,2032500.0],["2026-02-04",63.3513,64.7075,63.2137,64.4323,2071300.0],["2026-02-05",65.0515,65.5724,64.4127,65.2972,2209100.0],["2026-02-06",65.3955,66.1817,64.3537,64.3537,3341100.0],["2026-02-09",64.1965,64.8648,63.882,64.511,1411000.0],["2026-02-10",64.7272,65.4446,64.5404,65.0908,1151300.0],["2026-02-11",64.4323,64.8549,63.9901,64.8156,2395500.0],["2026-02-12",65.366,67.1056,64.8058,66.0245,2127700.0],["2026-02-13",66.2997,66.9188,65.6117,66.6535,1873000.0],["2026-02-17",67.0269,67.3611,66.2014,66.7223,1756900.0],["2026-02-18",66.7223,66.7223,65.6117,65.9557,1199000.0],["2026-02-19",65.9655,66.7321,65.7886,65.995,1091300.0],["2026-02-20",66.3488,66.4274,65.4348,66.3881,1512600.0],["2026-02-23",66.565,67.3218,66.5159,66.7911,1630900.0],["2026-02-24",66.7714,67.2235,65.9557,67.1449,1546100.0],["2026-02-25",66.7911,67.1547,66.221,66.6436,1393600.0],["2026-02-26",66.8795,67.1547,66.0638,66.6436,2955000.0],["2026-02-27",66.1522,66.85,65.4053,66.0048,15641500.0],["2026-03-02",66.0048,67.4594,65.7984,67.194,2093800.0],["2026-03-03",66.5945,67.479,66.3488,67.0859,1831400.0],["2026-03-04",66.7812,67.0957,66.2407,66.7321,1478800.0],["2026-03-05",66.1522,66.7812,65.9164,66.6043,1659000.0],["2026-03-06",66.339,66.4667,65.5527,66.1719,1149400.0],["2026-03-09",66.1326,66.6928,65.5527,66.3685,2505900.0],["2026-03-10",66.0441,67.0564,65.8279,66.565,1298200.0],["2026-03-11",66.2898,66.4471,65.6805,65.8574,1419400.0],["2026-03-12",65.7395,66.8205,65.3562,66.7419,2118500.0],["2026-03-13",67.2923,67.8132,66.4274,66.7223,1760200.0],["2026-03-16",67.0269,67.2923,66.2407,66.2898,1499700.0],["2026-03-17",66.5847,66.8598,66.2603,66.6436,1380200.0],["2026-03-18",66.8598,66.8598,65.1596,65.2186,1493500.0],["2026-03-19",65.2087,65.5626,64.0785,64.0982,1744600.0],["2026-03-20",64.2456,64.2456,62.7026,63.1154,2427600.0],["2026-03-23",63.6363,63.823,61.9753,62.054,1716800.0],["2026-03-24",62.8205,63.2726,61.8967,62.2603,1084000.0],["2026-03-25",62.6043,62.6043,61.6412,61.9852,936200.0],["2026-03-26",61.8967,62.3291,61.5822,61.7198,1017800.0],["2026-03-27",61.9012,62.0896,61.3361,61.5741,963200.0],["2026-03-30",61.9012,62.8529,61.6038,61.9805,1379100.0],["2026-03-31",62.7538,62.7538,61.6236,61.8814,1535600.0],["2026-04-01",61.7624,62.8529,61.6831,62.7142,1202800.0],["2026-04-02",63.0116,63.5667,62.6646,63.4379,834300.0],["2026-04-06",63.1305,63.4279,62.9223,63.0215,734100.0],["2026-04-07",62.962,63.6163,62.9323,62.9323,1129100.0],["2026-04-08",62.962,63.3784,62.6646,63.2297,1654400.0],["2026-04-09",63.1008,64.1417,63.0314,63.5172,1032000.0],["2026-04-10",63.4874,63.9038,63.2891,63.5072,1080400.0],["2026-04-13",63.4577,63.8344,62.9818,63.7452,1022300.0],["2026-04-14",63.5667,64.1715,63.3883,64.0426,915600.0],["2026-04-15",64.3202,64.3797,63.3486,63.8245,1547400.0],["2026-04-16",63.7551,64.3598,63.3982,63.7154,1380500.0],["2026-04-17",63.5965,64.9249,63.5965,64.8357,1067700.0],["2026-04-20",64.7762,65.5792,64.5482,65.4404,1041000.0],["2026-04-21",65.2818,65.6784,64.0624,64.4491,1760800.0],["2026-04-22",64.1913,64.6672,61.7129,62.278,2601200.0],["2026-04-23",62.6547,63.071,62.0004,62.9323,1957100.0],["2026-04-24",62.8331,63.2594,62.5258,62.7439,1295700.0],["2026-04-27",62.7736,62.9917,62.04,62.2284,1167100.0],["2026-04-28",62.6547,62.734,61.5543,62.0598,1662500.0],["2026-04-29",61.8616,62.387,61.4055,61.6831,1933800.0],["2026-04-30",61.6831,62.9124,61.6732,62.7439,1813100.0],["2026-05-01",62.9124,63.1107,61.9805,62.278,1156100.0],["2026-05-04",61.9706,62.4366,61.6336,62.0896,909300.0],["2026-05-05",61.9905,62.4465,61.7823,61.9607,935800.0],["2026-05-06",62.0797,63.1404,62.0202,62.7736,1091900.0],["2026-05-07",62.8331,63.0909,61.9111,62.7439,1341300.0],["2026-05-08",62.7836,63.2495,62.4167,62.6943,1300000.0],["2026-05-11",62.1689,63.0611,62.1689,62.843,1473500.0],["2026-05-12",63.3189,63.5965,62.5258,62.8926,1660800.0],["2026-05-13",62.6348,63.0314,62.3275,62.5258,1234700.0],["2026-05-14",62.5654,62.9025,61.356,61.4254,1805900.0],["2026-05-15",61.7624,61.812,60.5629,60.5827,1611600.0],["2026-05-18",60.9693,61.9012,60.9693,61.584,1006200.0],["2026-05-19",61.8913,62.6348,61.6038,62.3473,1760100.0],["2026-05-20",62.3176,62.5853,62.1491,62.4663,1011600.0],["2026-05-21",62.2086,62.6943,61.7228,62.5159,1119800.0],["2026-05-22",62.4465,63.19,62.04,63.0017,1150300.0],["2026-05-26",62.7241,63.1404,61.5443,61.9211,2027900.0],["2026-05-27",61.8021,62.6547,61.7922,61.8219,1959400.0],["2026-05-28",61.4551,62.1292,61.1577,61.703,1783400.0],["2026-05-29",61.4452,61.6633,60.5331,61.237,2550700.0],["2026-06-01",60.7314,61.1478,60.2456,60.2456,1712700.0],["2026-06-02",60.1465,61.1676,60.087,60.9198,1110700.0],["2026-06-03",60.6719,61.693,60.6719,60.9495,1427400.0],["2026-06-04",61.0288,61.8814,60.5728,61.2866,1482700.0],["2026-06-05",61.0982,62.4267,61.0982,61.8913,1380600.0],["2026-06-08",61.9409,62.2086,60.9495,60.9594,1555900.0],["2026-06-09",61.1478,63.1107,61.118,62.8133,2041200.0],["2026-06-10",63.2792,64.3202,63.0116,63.765,1596800.0],["2026-06-11",63.9633,64.6572,63.3288,63.3883,1253800.0],["2026-06-12",63.7055,64.4391,63.6758,64.2706,1660900.0],["2026-06-15",64.0922,64.4193,63.309,63.6659,1187300.0],["2026-06-16",64.1318,64.2409,63.1504,63.7551,1143600.0],["2026-06-17",63.418,63.9633,62.2383,62.278,1806900.0],["2026-06-18",62.6844,62.9818,61.3262,61.6534,2434400.0],["2026-06-22",61.4155,62.4465,60.89,61.4749,1384000.0],["2026-06-23",62.0499,62.2581,61.7228,62.0598,1467900.0],["2026-06-24",62.4861,63.2693,61.9805,62.7538,1958500.0],["2026-06-25",62.6249,62.9917,61.6831,62.387,1573800.0],["2026-06-26",62.93,64.46,62.13,64.23,2311800.0],["2026-06-29",63.92,64.7,63.5,64.69,1200800.0],["2026-06-30",64.16,65.16,63.87,64.45,1671600.0],["2026-07-01",64.63,65.57,64.04,65.01,1312000.0],["2026-07-02",65.46,66.41,65.42,66.25,1385300.0],["2026-07-06",66.26,66.26,64.79,64.98,1167300.461833],["2026-07-07",65.76,66.39,65.2,65.38,1285910.86433],["2026-07-08",65.02,65.13,63.78,63.81,912880.148223],["2026-07-09",63.85,63.995,63.21,63.35,984059.477997],["2026-07-10",63.73,63.825,63.08,63.47,1201438.392905],["2026-07-13",62.92,65.02,62.92,64.98,1563665.756042],["2026-07-14",64.6,64.865,64.01,64.08,1888275.430512],["2026-07-15",64.29,64.84,63.39,63.78,2400567.349643],["2026-07-16",64.08,66.12,64.08,65.95,1895689.118598],["2026-07-17",66.48,66.98,65.58,65.75,1337544.51207],["2026-07-20",65.65,66.08,64.88,65.26,1060084.46588],["2026-07-21",65.34,65.46,64.515,64.9,1430077.82505],["2026-07-22",65.23,65.75,64.71,65.48,2123079.147564],["2026-07-23",65.53,66.63,64.71,66.03,3052002.26497],["2026-07-24",65.34,66.9999,65.34,66.05,2438756.427645],["2026-07-27",66,66.18,64.92,65.05,1617253.025117],["2026-07-28",65.76,66.86,65.53,66.02,2338013.087269],["2026-07-29",66.3,67.78,65.665,67.65,2189393.45659],["2026-07-30",67.35,67.37,64.84,65.53,1766480.286377],["2026-07-31",65.35,65.67,64.4,65.07,1762278.149879]]}